KissMeData/012210/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185300,2377948,1000,1000,1000,1000,1
20231122,185200,2377948,1000,1000,1000,1000,0
20231122,185100,2377948,1000,1000,1000,1000,0
20231122,185000,2377948,1000,1000,1000,1000,0
20231122,184900,2377948,1000,1000,1000,1000,0
20231122,184800,2377948,1000,1000,1000,1000,0
20231122,184700,2377948,1000,1000,1000,1000,0
20231122,184600,2377948,1000,1000,1000,1000,0
20231122,184500,2377948,1000,1000,1000,1000,0
20231122,184400,2377948,1000,1000,1000,1000,0
20231122,184300,2377948,1000,1000,1000,1000,0
20231122,184200,2377948,1000,1000,1000,1000,0
20231122,184100,2377948,1000,1000,1000,1000,0
20231122,184000,2377948,1000,1000,1000,1000,0
20231122,183900,2377948,1000,1000,1000,1000,0
20231122,183800,2377948,1000,1000,1000,1000,0
20231122,183700,2377948,1000,1000,1000,1000,0
20231122,183600,2377948,1000,1000,1000,1000,0
20231122,183500,2377948,1000,1000,1000,1000,0
20231122,183400,2377948,1000,1000,1000,1000,0
20231122,183300,2377948,1000,1000,1000,1000,0
20231122,183200,2377948,1000,1000,1000,1000,0
20231122,183100,2377948,1000,1000,1000,1000,0
20231122,183000,2377948,1000,1000,1000,1000,0
20231122,182900,2377948,1000,1000,1000,1000,0
20231122,182800,2377948,1000,1000,1000,1000,0
20231122,182700,2377948,1000,1000,1000,1000,0
20231122,182600,2377948,1000,1000,1000,1000,0
20231122,182500,2377948,1000,1000,1000,1000,0
20231122,182400,2377948,1000,1000,1000,1000,0
20231122,182300,2377948,1000,1000,1000,1000,1
20231122,182200,2377948,1000,1000,1000,1000,0
20231122,182100,2377948,1000,1000,1000,1000,0
20231122,182000,2377948,1000,1000,1000,1000,0
20231122,181900,2377948,1000,1000,1000,1000,0
20231122,181800,2377948,1000,1000,1000,1000,0
20231122,181700,2377948,1000,1000,1000,1000,0
20231122,181600,2377948,1000,1000,1000,1000,0
20231122,181500,2377948,1000,1000,1000,1000,0
20231122,181400,2377948,1000,1000,1000,1000,0
20231122,181300,2377948,1000,1000,1000,1000,0
20231122,181200,2377948,1000,1000,1000,1000,0
20231122,181100,2377948,1000,1000,1000,1000,0
20231122,181000,2377948,1000,1000,1000,1000,0
20231122,180900,2377948,1000,1000,1000,1000,0
20231122,180800,2377948,1000,1000,1000,1000,0
20231122,180700,2377948,1000,1000,1000,1000,0
20231122,180600,2377948,1000,1000,1000,1000,0
20231122,180500,2377948,1000,1000,1000,1000,0
20231122,180400,2377948,1000,1000,1000,1000,0
20231122,180300,2377948,1000,1000,1000,1000,0
20231122,180200,2377948,1000,1000,1000,1000,0
20231122,180100,2377948,1000,1000,1000,1000,0
20231122,180000,2377948,1000,1000,1000,1000,0
20231122,175900,2377948,1000,1000,1000,1000,0
20231122,175800,2377948,1000,1000,1000,1000,0
20231122,175700,2377948,1000,1000,1000,1000,0
20231122,175600,2377948,1000,1000,1000,1000,0
20231122,175500,2377948,1000,1000,1000,1000,0
20231122,175400,2377948,1000,1000,1000,1000,0
20231122,175300,2377948,1000,1000,1000,1000,1
20231122,175200,2377948,1000,1000,1000,1000,0
20231122,175100,2377948,1000,1000,1000,1000,0
20231122,175000,2377948,1000,1000,1000,1000,0
20231122,174900,2377948,1000,1000,1000,1000,0
20231122,174800,2377948,1000,1000,1000,1000,0
20231122,174700,2377948,1000,1000,1000,1000,0
20231122,174600,2377948,1000,1000,1000,1000,0
20231122,174500,2377948,1000,1000,1000,1000,0
20231122,174400,2377948,1000,1000,1000,1000,0
20231122,174300,2377948,1000,1000,1000,1000,0
20231122,174200,2377948,1000,1000,1000,1000,0
20231122,174100,2377948,1000,1000,1000,1000,0
20231122,174000,2377948,1000,1000,1000,1000,0
20231122,173900,2377948,1000,1000,1000,1000,0
20231122,173800,2377948,1000,1000,1000,1000,0
20231122,173700,2377948,1000,1000,1000,1000,0
20231122,173600,2377948,1000,1000,1000,1000,0
20231122,173500,2377948,1000,1000,1000,1000,0
20231122,173400,2377948,1000,1000,1000,1000,0
20231122,173300,2377948,1000,1000,1000,1000,0
20231122,173200,2377948,1000,1000,1000,1000,0
20231122,173100,2377948,1000,1000,1000,1000,0
20231122,173000,2377948,1000,1000,1000,1000,0
20231122,172900,2377948,1000,1000,1000,1000,0
20231122,172800,2377948,1000,1000,1000,1000,0
20231122,172700,2377948,1000,1000,1000,1000,0
20231122,172600,2377948,1000,1000,1000,1000,0
20231122,172500,2377948,1000,1000,1000,1000,0
20231122,172400,2377948,1000,1000,1000,1000,0
20231122,172300,2377948,1000,1000,1000,1000,1
20231122,172200,2377948,1000,1000,1000,1000,0
20231122,172100,2377948,1000,1000,1000,1000,0
20231122,172000,2377948,1000,1000,1000,1000,0
20231122,171900,2377948,1000,1000,1000,1000,0
20231122,171800,2377948,1000,1000,1000,1000,0
20231122,171700,2377948,1000,1000,1000,1000,0
20231122,171600,2377948,1000,1000,1000,1000,0
20231122,171500,2377948,1000,1000,1000,1000,0
20231122,171400,2377948,1000,1000,1000,1000,0
20231122,171300,2377948,1000,1000,1000,1000,0
20231122,171200,2377948,1000,1000,1000,1000,0
20231122,171100,2377948,1000,1000,1000,1000,0
20231122,171000,2377948,1000,1000,1000,1000,0
20231122,170900,2377948,1000,1000,1000,1000,0
20231122,170800,2377948,1000,1000,1000,1000,0
20231122,170700,2377948,1000,1000,1000,1000,0
20231122,170600,2377948,1000,1000,1000,1000,0
20231122,170500,2377948,1000,1000,1000,1000,0
20231122,170400,2377948,1000,1000,1000,1000,0
20231122,170300,2377948,1000,1000,1000,1000,0
20231122,170200,2377948,1000,1000,1000,1000,0
20231122,170100,2377948,1000,1000,1000,1000,0
20231122,170000,2377948,1000,1000,1000,1000,0
20231122,165900,2377948,1000,1000,1000,1000,0
20231122,165800,2377948,1000,1000,1000,1000,0
20231122,165700,2377948,1000,1000,1000,1000,0
20231122,165600,2377948,1000,1000,1000,1000,0
20231122,165500,2377948,1000,1000,1000,1000,0
20231122,165400,2377948,1000,1000,1000,1000,0
20231122,165300,2377948,1000,1000,1000,1000,1
20231122,165200,2377948,1000,1000,1000,1000,0
20231122,165100,2377948,1000,1000,1000,1000,0
20231122,165000,2377948,1000,1000,1000,1000,0
20231122,164900,2377948,1000,1000,1000,1000,0
20231122,164800,2377948,1000,1000,1000,1000,0
20231122,164700,2377948,1000,1000,1000,1000,0
20231122,164600,2377948,1000,1000,1000,1000,0
20231122,164500,2377948,1000,1000,1000,1000,0
20231122,164400,2377948,1000,1000,1000,1000,0
20231122,164300,2377948,1000,1000,1000,1000,0
20231122,164200,2377948,1000,1000,1000,1000,0
20231122,164100,2377948,1000,1000,1000,1000,0
20231122,164000,2377948,1000,1000,1000,1000,0
20231122,163900,2377948,1000,1000,1000,1000,0
20231122,163800,2377948,1000,1000,1000,1000,0
20231122,163700,2377948,1000,1000,1000,1000,0
20231122,163600,2377948,1000,1000,1000,1000,0
20231122,163500,2377948,1000,1000,1000,1000,0
20231122,163400,2377948,1000,1000,1000,1000,0
20231122,163300,2377948,1000,1000,1000,1000,0
20231122,163200,2377948,1000,1000,1000,1000,0
20231122,163100,2377948,1000,1000,1000,1000,0
20231122,163000,2377948,1000,1000,1000,1000,0
20231122,162900,2377948,1000,1000,1000,1000,0
20231122,162800,2377948,1000,1000,1000,1000,0
20231122,162700,2377948,1000,1000,1000,1000,0
20231122,162600,2377948,1000,1000,1000,1000,0
20231122,162500,2377948,1000,1000,1000,1000,0
20231122,162400,2377948,1000,1000,1000,1000,0
20231122,162300,2377948,1000,1000,1000,1000,1
20231122,162200,2377948,1000,1000,1000,1000,0
20231122,162100,2377948,1000,1000,1000,1000,0
20231122,162000,2377948,1000,1000,1000,1000,0
20231122,161900,2377948,1000,1000,1000,1000,0
20231122,161800,2377948,1000,1000,1000,1000,0
20231122,161700,2377948,1000,1000,1000,1000,0
20231122,161600,2377948,1000,1000,1000,1000,0
20231122,161500,2377948,1000,1000,1000,1000,0
20231122,161400,2377948,1000,1000,1000,1000,0
20231122,161300,2377948,1000,1000,1000,1000,0
20231122,161200,2377948,1000,1000,1000,1000,0
20231122,161100,2377948,1000,1000,1000,1000,0
20231122,161000,2377948,1000,1000,1000,1000,0
20231122,160900,2377948,1000,1000,1000,1000,0
20231122,160800,2377948,1000,1000,1000,1000,0
20231122,160700,2377948,1000,1000,1000,1000,0
20231122,160600,2377948,1000,1000,1000,1000,0
20231122,160500,2377948,1000,1000,1000,1000,0
20231122,160400,2377948,1000,1000,1000,1000,0
20231122,160300,2377948,1000,1000,1000,1000,0
20231122,160200,2377948,1000,1000,1000,1000,0
20231122,160100,2377948,1000,1000,1000,1000,0
20231122,160000,2377948,1000,1000,1000,1000,0
20231122,155900,2377948,1000,1000,1000,1000,0
20231122,155800,2377948,1000,1000,1000,1000,0
20231122,155700,2377948,1000,1000,1000,1000,0
20231122,155600,2377948,1000,1000,1000,1000,0
20231122,155500,2377948,1000,1000,1000,1000,0
20231122,155400,2377948,1000,1000,1000,1000,0
20231122,155300,2377948,1000,1000,1000,1000,1
20231122,155200,2377948,1000,1000,1000,1000,0
20231122,155100,2377948,1000,1000,1000,1000,0
20231122,155000,2377948,1000,1000,1000,1000,0
20231122,154900,2377948,1000,1000,1000,1000,0
20231122,154800,2377948,1000,1000,1000,1000,0
20231122,154700,2377948,1000,1000,1000,1000,0
20231122,154600,2377948,1000,1000,1000,1000,0
20231122,154500,2377948,1000,1000,1000,1000,0
20231122,154400,2377948,1000,1000,1000,1000,0
20231122,154300,2377948,1000,1000,1000,1000,0
20231122,154200,2377948,1000,1000,1000,1000,0
20231122,154100,2377948,1000,1000,1000,1000,0
20231122,154000,2377948,1000,1000,1000,1000,0
20231122,153900,2377948,1000,1000,1000,1000,0
20231122,153800,2377948,1000,1000,1000,1000,0
20231122,153700,2377948,1000,1000,1000,1000,0
20231122,153600,2377948,1000,1000,1000,1000,0
20231122,153500,2377948,1000,1000,1000,1000,0
20231122,153400,2377948,1000,1000,1000,1000,0
20231122,153300,2377948,1000,1000,1000,1000,0
20231122,153200,2377948,1000,1000,1000,1000,0
20231122,153100,2377948,1000,1000,1000,1000,0
20231122,153000,2377948,1000,1000,1000,1000,0
20231122,152900,2377948,1000,1000,1000,1000,0
20231122,152800,2377948,1000,1000,1000,1000,0
20231122,152700,2377948,1000,1000,1000,1000,0
20231122,152600,2377948,1000,1000,1000,1000,0
20231122,152500,2377948,1000,1000,1000,1000,0
20231122,152400,2377948,1000,1000,1000,1000,0
20231122,152300,2377948,1000,1000,1000,1000,0
20231122,152200,2377948,1000,1000,1000,1000,0
20231122,152100,2377948,1000,1000,1000,1000,0
20231122,152000,2377948,1000,1000,1000,1000,0
20231122,151900,2377948,1000,1000,1000,1000,0
20231122,151800,2377948,1000,1000,1000,1000,0
20231122,151700,2377948,1000,1000,1000,1000,0
20231122,151600,2377948,1000,1000,1000,1000,0
20231122,151500,2377948,1000,1000,1000,1000,0
20231122,151400,2377948,1000,1000,1000,1000,0
20231122,151300,2377948,1000,1000,1000,1000,0
20231122,151200,2377948,1000,1000,1000,1000,0
20231122,151100,2377948,1000,1000,1000,1000,0
20231122,151000,2377948,1000,1000,1000,1000,0
20231122,150900,2377948,1000,1000,1000,1000,0
20231122,150800,2377948,1000,1000,1000,1000,0
20231122,150700,2377948,1000,1000,1000,1000,0
20231122,150600,2377948,1000,1000,1000,1000,0
20231122,150500,2377948,1000,1000,1000,1000,0
20231122,150400,2377948,1000,1000,1000,1000,0
20231122,150300,2377948,1000,1000,1000,1000,0
20231122,150200,2377948,1000,1000,1000,1000,0
20231122,150100,2377948,1000,1000,1000,1000,0
20231122,150000,2377948,1000,1000,1000,1000,0
20231122,145900,2377948,1000,1000,1000,1000,1
20231122,145800,2376948,1000,1000,1000,1000,0
20231122,145700,2376948,1000,1000,1000,1000,0
20231122,145600,2376948,1000,1000,1000,1000,0
20231122,145500,2376948,1000,1000,1000,1000,0
20231122,145400,2376948,1000,1000,1000,1000,0
20231122,145300,2376948,1000,1000,1000,1000,0
20231122,145200,2376948,1000,1000,1000,1000,0
20231122,145100,2376948,1000,1000,1000,1000,0
20231122,145000,2376948,1000,1000,1000,1000,0
20231122,144900,2376948,1000,1000,1000,1000,0
20231122,144800,2376948,1000,1000,1000,1000,0
20231122,144700,2376948,1000,1000,1000,1000,0
20231122,144600,2376948,1000,1000,1000,1000,0
20231122,144500,2376948,1000,1000,1000,1000,0
20231122,144400,2376948,1000,1000,1000,1000,0
20231122,144300,2376948,1000,1000,1000,1000,0
20231122,144200,2376948,1000,1000,1000,1000,0
20231122,144100,2376948,1000,1000,1000,1000,0
20231122,144000,2376948,1000,1000,1000,1000,0
20231122,143900,2376948,1000,1000,1000,1000,0
20231122,143800,2376948,1000,1000,1000,1000,0
20231122,143700,2376948,1000,1000,1000,1000,0
20231122,143600,2376948,1000,1000,1000,1000,0
20231122,143500,2376948,1000,1000,1000,1000,0
20231122,143400,2376948,1000,1000,1000,1000,0
20231122,143300,2376948,1000,1000,1000,1000,0
20231122,143200,2376948,1000,1000,1000,1000,0
20231122,143100,2376948,1000,1000,1000,1000,0
20231122,143000,2376948,1000,1000,1000,1000,0
20231122,142900,2376948,1000,1000,1000,1000,0
20231122,142800,2376948,1000,1000,1000,1000,0
20231122,142700,2376948,1000,1000,1000,1000,0
20231122,142600,2376948,1000,1000,1000,1000,0
20231122,142500,2376948,1000,1000,1000,1000,0
20231122,142400,2376948,1000,1000,1000,1000,0
20231122,142300,2376948,1000,1000,1000,1000,0
20231122,142200,2376948,1000,1000,1000,1000,0
20231122,142100,2376948,1000,1000,1000,1000,0
20231122,142000,2376948,1000,1000,1000,1000,0
20231122,141900,2376948,1000,1000,1000,1000,0
20231122,141800,2376948,1000,1000,1000,1000,0
20231122,141700,2376948,1000,1000,1000,1000,0
20231122,141600,2376948,1000,1000,1000,1000,0
20231122,141500,2376948,1000,1000,1000,1000,0
20231122,141400,2376948,1000,1000,1000,1000,0
20231122,141300,2376948,1000,1000,1000,1000,0
20231122,141200,2376948,1000,1000,1000,1000,0
20231122,141100,2376948,1000,1000,1000,1000,0
20231122,141000,2376948,1000,1000,1000,1000,0
20231122,140900,2376948,1000,1000,1000,1000,0
20231122,140800,2376948,1000,1000,1000,1000,0
20231122,140700,2376948,1000,1000,1000,1000,0
20231122,140600,2376948,1000,1000,1000,1000,0
20231122,140500,2376948,1000,1000,1000,1000,0
20231122,140400,2376948,1000,1000,1000,1000,0
20231122,140300,2376948,1000,1000,1000,1000,0
20231122,140200,2376948,1000,1000,1000,1000,0
20231122,140100,2376948,1000,1000,1000,1000,0
20231122,140000,2376948,1000,1000,1000,1000,0
20231122,135900,2376948,1000,1000,1000,1000,0
20231122,135800,2376948,1000,1000,1000,1000,0
20231122,135700,2376948,1000,1000,1000,1000,0
20231122,135600,2376948,1000,1000,1000,1000,0
20231122,135500,2376948,1000,1000,1000,1000,0
20231122,135400,2376948,1000,1000,1000,1000,0
20231122,135300,2376948,1000,1000,1000,1000,0
20231122,135200,2376948,1000,1000,1000,1000,0
20231122,135100,2376948,1000,1000,1000,1000,0
20231122,135000,2376948,1000,1000,1000,1000,0
20231122,134900,2376948,1000,1000,1000,1000,0
20231122,134800,2376948,1000,1000,1000,1000,1102
20231122,134700,1274948,1129,1129,1129,1129,0
20231122,134600,1274948,1129,1129,1129,1129,0
20231122,134500,1274948,1129,1129,1129,1129,0
20231122,134400,1274948,1129,1129,1129,1129,0
20231122,134300,1274948,1129,1129,1129,1129,0
20231122,134200,1274948,1129,1129,1129,1129,0
20231122,134100,1274948,1129,1129,1129,1129,0
20231122,134000,1274948,1129,1129,1129,1129,0
20231122,133900,1274948,1129,1129,1129,1129,0
20231122,133800,1274948,1129,1129,1129,1129,0
20231122,133700,1274948,1129,1129,1129,1129,0
20231122,133600,1274948,1129,1129,1129,1129,0
20231122,133500,1274948,1129,1129,1129,1129,0
20231122,133400,1274948,1129,1129,1129,1129,0
20231122,133300,1274948,1129,1129,1129,1129,0
20231122,133200,1274948,1129,1129,1129,1129,0
20231122,133100,1274948,1129,1129,1129,1129,0
20231122,133000,1274948,1129,1129,1129,1129,0
20231122,132900,1274948,1129,1129,1129,1129,0
20231122,132800,1274948,1129,1129,1129,1129,0
20231122,132700,1274948,1129,1129,1129,1129,0
20231122,132600,1274948,1129,1129,1129,1129,0
20231122,132500,1274948,1129,1129,1129,1129,0
20231122,132400,1274948,1129,1129,1129,1129,0
20231122,132300,1274948,1129,1129,1129,1129,0
20231122,132200,1274948,1129,1129,1129,1129,0
20231122,132100,1274948,1129,1129,1129,1129,0
20231122,132000,1274948,1129,1129,1129,1129,0
20231122,131900,1274948,1129,1129,1129,1129,0
20231122,131800,1274948,1129,1129,1129,1129,0
20231122,131700,1274948,1129,1129,1129,1129,0
20231122,131600,1274948,1129,1129,1129,1129,0
20231122,131500,1274948,1129,1129,1129,1129,0
20231122,131400,1274948,1129,1129,1129,1129,0
20231122,131300,1274948,1129,1129,1129,1129,0
20231122,131200,1274948,1129,1129,1129,1129,0
20231122,131100,1274948,1129,1129,1129,1129,0
20231122,131000,1274948,1129,1129,1129,1129,0
20231122,130900,1274948,1129,1129,1129,1129,0
20231122,130800,1274948,1129,1129,1129,1129,0
20231122,130700,1274948,1129,1129,1129,1129,0
20231122,130600,1274948,1129,1129,1129,1129,0
20231122,130500,1274948,1129,1129,1129,1129,0
20231122,130400,1274948,1129,1129,1129,1129,0
20231122,130300,1274948,1129,1129,1129,1129,0
20231122,130200,1274948,1129,1129,1129,1129,0
20231122,130100,1274948,1129,1129,1129,1129,0
20231122,130000,1274948,1129,1129,1129,1129,0
20231122,125900,1274948,1129,1129,1129,1129,0
20231122,125800,1274948,1129,1129,1129,1129,0
20231122,125700,1274948,1129,1129,1129,1129,2
20231122,125600,1272690,1130,1130,1130,1130,0
20231122,125500,1272690,1130,1130,1130,1130,0
20231122,125400,1272690,1130,1130,1130,1130,0
20231122,125300,1272690,1130,1130,1130,1130,0
20231122,125200,1272690,1130,1130,1130,1130,2
20231122,125100,1270430,1000,1000,1000,1000,0
20231122,125000,1270430,1000,1000,1000,1000,0
20231122,124900,1270430,1000,1000,1000,1000,0
20231122,124800,1270430,1000,1000,1000,1000,0
20231122,124700,1270430,1000,1000,1000,1000,0
20231122,124600,1270430,1000,1000,1000,1000,0
20231122,124500,1270430,1000,1000,1000,1000,0
20231122,124400,1270430,1000,1000,1000,1000,0
20231122,124300,1270430,1000,1000,1000,1000,0
20231122,124200,1270430,1000,1000,1000,1000,0
20231122,124100,1270430,1000,1000,1000,1000,0
20231122,124000,1270430,1000,1000,1000,1000,0
20231122,123900,1270430,1000,1000,1000,1000,0
20231122,123800,1270430,1000,1000,1000,1000,0
20231122,123700,1270430,1000,1000,1000,1000,0
20231122,123600,1270430,1000,1000,1000,1000,0
20231122,123500,1270430,1000,1000,1000,1000,0
20231122,123400,1270430,1000,1000,1000,1000,0
20231122,123300,1270430,1000,1000,1000,1000,0
20231122,123200,1270430,1000,1000,1000,1000,0
20231122,123100,1270430,1000,1000,1000,1000,0
20231122,123000,1270430,1000,1000,1000,1000,0
20231122,122900,1270430,1000,1000,1000,1000,0
20231122,122800,1270430,1000,1000,1000,1000,0
20231122,122700,1270430,1000,1000,1000,1000,0
20231122,122600,1270430,1000,1000,1000,1000,0
20231122,122500,1270430,1000,1000,1000,1000,0
20231122,122400,1270430,1000,1000,1000,1000,0
20231122,122300,1270430,1000,1000,1000,1000,0
20231122,122200,1270430,1000,1000,1000,1000,0
20231122,122100,1270430,1000,1000,1000,1000,998
20231122,122000,272430,1000,1000,1000,1000,0
20231122,121900,272430,1000,1000,1000,1000,0
20231122,121800,272430,1000,1000,1000,1000,0
20231122,121700,272430,1000,1000,1000,1000,0
20231122,121600,272430,1000,1000,1000,1000,0
20231122,121500,272430,1000,1000,1000,1000,0
20231122,121400,272430,1000,1000,1000,1000,0
20231122,121300,272430,1000,1000,1000,1000,1
20231122,121200,271430,1000,1000,1000,1000,0
20231122,121100,271430,1000,1000,1000,1000,0
20231122,121000,271430,1000,1000,1000,1000,0
20231122,120900,271430,1000,1000,1000,1000,0
20231122,120800,271430,1000,1000,1000,1000,0
20231122,120700,271430,1000,1000,1000,1000,0
20231122,120600,271430,1000,1000,1000,1000,0
20231122,120500,271430,1000,1000,1000,1000,0
20231122,120400,271430,1000,1000,1000,1000,0
20231122,120300,271430,1000,1000,1000,1000,0
20231122,120200,271430,1000,1000,1000,1000,0
20231122,120100,271430,1000,1000,1000,1000,0
20231122,120000,271430,1000,1000,1000,1000,0
20231122,115900,271430,1000,1000,1000,1000,0
20231122,115800,271430,1000,1000,1000,1000,0
20231122,115700,271430,1000,1000,1000,1000,0
20231122,115600,271430,1000,1000,1000,1000,0
20231122,115500,271430,1000,1000,1000,1000,0
20231122,115400,271430,1000,1000,1000,1000,0
20231122,115300,271430,1000,1000,1000,1000,0
20231122,115200,271430,1000,1000,1000,1000,0
20231122,115100,271430,1000,1000,1000,1000,0
20231122,115000,271430,1000,1000,1000,1000,0
20231122,114900,271430,1000,1000,1000,1000,0
20231122,114800,271430,1000,1000,1000,1000,0
20231122,114700,271430,1000,1000,1000,1000,0
20231122,114600,271430,1000,1000,1000,1000,0
20231122,114500,271430,1000,1000,1000,1000,0
20231122,114400,271430,1000,1000,1000,1000,0
20231122,114300,271430,1000,1000,1000,1000,0
20231122,114200,271430,1000,1000,1000,1000,0
20231122,114100,271430,1000,1000,1000,1000,0
20231122,114000,271430,1000,1000,1000,1000,0
20231122,113900,271430,1000,1000,1000,1000,0
20231122,113800,271430,1000,1000,1000,1000,0
20231122,113700,271430,1000,1000,1000,1000,0
20231122,113600,271430,1000,1000,1000,1000,0
20231122,113500,271430,1000,1000,1000,1000,1
20231122,113400,270430,970,970,970,970,0
20231122,113300,270430,970,970,970,970,0
20231122,113200,270430,970,970,970,970,0
20231122,113100,270430,970,970,970,970,0
20231122,113000,270430,970,970,970,970,0
20231122,112900,270430,970,970,970,970,0
20231122,112800,270430,970,970,970,970,0
20231122,112700,270430,970,970,970,970,0
20231122,112600,270430,970,970,970,970,0
20231122,112500,270430,970,970,970,970,0
20231122,112400,270430,970,970,970,970,0
20231122,112300,270430,970,970,970,970,0
20231122,112200,270430,970,970,970,970,0
20231122,112100,270430,970,970,970,970,0
20231122,112000,270430,970,970,970,970,0
20231122,111900,270430,970,970,970,970,0
20231122,111800,270430,970,970,970,970,0
20231122,111700,270430,970,970,970,970,0
20231122,111600,270430,970,970,970,970,0
20231122,111500,270430,970,970,970,970,0
20231122,111400,270430,970,970,970,970,0
20231122,111300,270430,970,970,970,970,0
20231122,111200,270430,970,970,970,970,0
20231122,111100,270430,970,970,970,970,0
20231122,111000,270430,970,970,970,970,0
20231122,110900,270430,970,970,970,970,0
20231122,110800,270430,970,970,970,970,0
20231122,110700,270430,970,970,970,970,0
20231122,110600,270430,970,970,970,970,0
20231122,110500,270430,970,970,970,970,0
20231122,110400,270430,970,970,970,970,0
20231122,110300,270430,970,970,970,970,0
20231122,110200,270430,970,970,970,970,0
20231122,110100,270430,970,970,970,970,0
20231122,110000,270430,970,970,970,970,0
20231122,105900,270430,970,970,970,970,0
20231122,105800,270430,970,970,970,970,0
20231122,105700,270430,970,970,970,970,0
20231122,105600,270430,970,970,970,970,0
20231122,105500,270430,970,970,970,970,0
20231122,105400,270430,970,970,970,970,0
20231122,105300,270430,970,970,970,970,0
20231122,105200,270430,970,970,970,970,0
20231122,105100,270430,970,970,970,970,0
20231122,105000,270430,970,970,970,970,0
20231122,104900,270430,970,970,970,970,0
20231122,104800,270430,970,970,970,970,0
20231122,104700,270430,970,970,970,970,0
20231122,104600,270430,970,970,970,970,0
20231122,104500,270430,970,970,970,970,0
20231122,104400,270430,970,970,970,970,0
20231122,104300,270430,970,970,970,970,0
20231122,104200,270430,970,970,970,970,0
20231122,104100,270430,970,970,970,970,0
20231122,104000,270430,970,970,970,970,0
20231122,103900,270430,970,970,970,970,0
20231122,103800,270430,970,970,970,970,0
20231122,103700,270430,970,970,970,970,0
20231122,103600,270430,970,970,970,970,0
20231122,103500,270430,970,970,970,970,0
20231122,103400,270430,970,970,970,970,0
20231122,103300,270430,970,970,970,970,0
20231122,103200,270430,970,970,970,970,0
20231122,103100,270430,970,970,970,970,0
20231122,103000,270430,970,970,970,970,0
20231122,102900,270430,970,970,970,970,0
20231122,102800,270430,970,970,970,970,0
20231122,102700,270430,970,970,970,970,0
20231122,102600,270430,970,970,970,970,0
20231122,102500,270430,970,970,970,970,0
20231122,102400,270430,970,970,970,970,0
20231122,102300,270430,970,970,970,970,0
20231122,102200,270430,970,970,970,970,0
20231122,102100,270430,970,970,970,970,0
20231122,102000,270430,970,970,970,970,5
20231122,101900,265580,970,970,970,970,0
20231122,101800,265580,970,970,970,970,0
20231122,101700,265580,970,970,970,970,0
20231122,101600,265580,970,970,970,970,0
20231122,101500,265580,970,970,970,970,0
20231122,101400,265580,970,970,970,970,0
20231122,101300,265580,970,970,970,970,0
20231122,101200,265580,970,970,970,970,0
20231122,101100,265580,970,970,970,970,0
20231122,101000,265580,970,970,970,970,0
20231122,100900,265580,970,970,970,970,0
20231122,100800,265580,970,970,970,970,0
20231122,100700,265580,970,970,970,970,5
20231122,100600,260730,1133,1133,1133,1133,0
20231122,100500,260730,1133,1133,1133,1133,0
20231122,100400,260730,1133,1133,1133,1133,0
20231122,100300,260730,1133,1133,1133,1133,0
20231122,100200,260730,1133,1133,1133,1133,0
20231122,100100,260730,1133,1133,1133,1133,0
20231122,100000,260730,1133,1133,1133,1133,0
20231122,095900,260730,1133,1133,1133,1133,0
20231122,095800,260730,1133,1133,1133,1133,0
20231122,095700,260730,1133,1133,1133,1133,0
20231122,095600,260730,1133,1133,1133,1133,0
20231122,095500,260730,1133,1133,1133,1133,0
20231122,095400,260730,1133,1133,1133,1133,0
20231122,095300,260730,1133,1133,1133,1133,0
20231122,095200,260730,1133,1133,1133,1133,0
20231122,095100,260730,1133,1133,1133,1133,0
20231122,095000,260730,1133,1133,1133,1133,0
20231122,094900,260730,1133,1133,1133,1133,0
20231122,094800,260730,1133,1133,1133,1133,0
20231122,094700,260730,1133,1133,1133,1133,0
20231122,094600,260730,1133,1133,1133,1133,0
20231122,094500,260730,1133,1133,1133,1133,0
20231122,094400,260730,1133,1133,1133,1133,0
20231122,094300,260730,1133,1133,1133,1133,0
20231122,094200,260730,1133,1133,1133,1133,0
20231122,094100,260730,1133,1133,1133,1133,0
20231122,094000,260730,1133,1133,1133,1133,0
20231122,093900,260730,1133,1133,1133,1133,0
20231122,093800,260730,1133,1133,1133,1133,0
20231122,093700,260730,1133,1133,1133,1133,0
20231122,093600,260730,1133,1133,1133,1133,0
20231122,093500,260730,1133,1133,1133,1133,0
20231122,093400,260730,1133,1133,1133,1133,0
20231122,093300,260730,1133,1133,1133,1133,0
20231122,093200,260730,1133,1133,1133,1133,0
20231122,093100,260730,1133,1133,1133,1133,0
20231122,093000,260730,1133,1133,1133,1133,0
20231122,092900,260730,1133,1133,1133,1133,0
20231122,092800,260730,1133,1133,1133,1133,0
20231122,092700,260730,1133,1133,1133,1133,0
20231122,092600,260730,1133,1133,1133,1133,0
20231122,092500,260730,1133,1133,1133,1133,0
20231122,092400,260730,1133,1133,1133,1133,0
20231122,092300,260730,1133,1133,1133,1133,40
20231122,092200,215410,1133,1133,1133,1133,20
20231122,092100,192750,1133,1133,1133,1133,20
20231122,092000,170090,1133,1133,1133,1133,10
20231122,091900,158760,1133,1134,1134,1133,100
20231122,091800,45380,1134,1134,1134,1134,0
20231122,091700,45380,1134,1134,1134,1134,0
20231122,091600,45380,1134,1134,1134,1134,20
20231122,091500,22700,1135,1135,1135,1135,0
20231122,091400,22700,1135,1135,1135,1135,20
20231122,091300,0,1139,1139,1139,1139,0
20231122,091200,0,1139,1139,1139,1139,0
20231122,091100,0,1139,1139,1139,1139,0
20231122,091000,0,1139,1139,1139,1139,0
20231122,090900,0,1139,1139,1139,1139,0
20231122,090800,0,1139,1139,1139,1139,0
20231122,090700,0,1139,1139,1139,1139,0
20231122,090600,0,1139,1139,1139,1139,0
20231122,090500,0,1139,1139,1139,1139,0
20231122,090400,0,1139,1139,1139,1139,0
20231122,090300,0,1139,1139,1139,1139,0
20231122,090200,0,1139,1139,1139,1139,0
20231122,090100,0,1139,1139,1139,1139,0
20231122,090000,0,1139,1139,1139,1139,0