KissMeData/114920/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201000,329600,1648,1648,1648,1648,195
20231117,200900,329600,1648,1648,1648,1648,0
20231117,200800,329600,1648,1648,1648,1648,0
20231117,200700,329600,1648,1648,1648,1648,0
20231117,200600,329600,1648,1648,1648,1648,0
20231117,200500,329600,1648,1648,1648,1648,0
20231117,200400,329600,1648,1648,1648,1648,0
20231117,200300,329600,1648,1648,1648,1648,0
20231117,200200,329600,1648,1648,1648,1648,0
20231117,200100,329600,1648,1648,1648,1648,0
20231117,200000,329600,1648,1648,1648,1648,0
20231117,195900,329600,1648,1648,1648,1648,0
20231117,195800,329600,1648,1648,1648,1648,0
20231117,195700,329600,1648,1648,1648,1648,0
20231117,195600,329600,1648,1648,1648,1648,0
20231117,195500,329600,1648,1648,1648,1648,0
20231117,195400,329600,1648,1648,1648,1648,0
20231117,195300,329600,1648,1648,1648,1648,0
20231117,195200,329600,1648,1648,1648,1648,0
20231117,195100,329600,1648,1648,1648,1648,0
20231117,195000,329600,1648,1648,1648,1648,0
20231117,194900,329600,1648,1648,1648,1648,0
20231117,194800,329600,1648,1648,1648,1648,0
20231117,194700,329600,1648,1648,1648,1648,0
20231117,194600,329600,1648,1648,1648,1648,0
20231117,194500,329600,1648,1648,1648,1648,0
20231117,194400,329600,1648,1648,1648,1648,0
20231117,194300,329600,1648,1648,1648,1648,0
20231117,194200,329600,1648,1648,1648,1648,0
20231117,194100,329600,1648,1648,1648,1648,0
20231117,194000,329600,1648,1648,1648,1648,195
20231117,193900,329600,1648,1648,1648,1648,0
20231117,193800,329600,1648,1648,1648,1648,0
20231117,193700,329600,1648,1648,1648,1648,0
20231117,193600,329600,1648,1648,1648,1648,0
20231117,193500,329600,1648,1648,1648,1648,0
20231117,193400,329600,1648,1648,1648,1648,0
20231117,193300,329600,1648,1648,1648,1648,0
20231117,193200,329600,1648,1648,1648,1648,0
20231117,193100,329600,1648,1648,1648,1648,0
20231117,193000,329600,1648,1648,1648,1648,0
20231117,192900,329600,1648,1648,1648,1648,0
20231117,192800,329600,1648,1648,1648,1648,0
20231117,192700,329600,1648,1648,1648,1648,0
20231117,192600,329600,1648,1648,1648,1648,0
20231117,192500,329600,1648,1648,1648,1648,0
20231117,192400,329600,1648,1648,1648,1648,0
20231117,192300,329600,1648,1648,1648,1648,0
20231117,192200,329600,1648,1648,1648,1648,0
20231117,192100,329600,1648,1648,1648,1648,0
20231117,192000,329600,1648,1648,1648,1648,0
20231117,191900,329600,1648,1648,1648,1648,0
20231117,191800,329600,1648,1648,1648,1648,0
20231117,191700,329600,1648,1648,1648,1648,0
20231117,191600,329600,1648,1648,1648,1648,0
20231117,191500,329600,1648,1648,1648,1648,0
20231117,191400,329600,1648,1648,1648,1648,0
20231117,191300,329600,1648,1648,1648,1648,0
20231117,191200,329600,1648,1648,1648,1648,0
20231117,191100,329600,1648,1648,1648,1648,0
20231117,191000,329600,1648,1648,1648,1648,195
20231117,190900,329600,1648,1648,1648,1648,0
20231117,190800,329600,1648,1648,1648,1648,0
20231117,190700,329600,1648,1648,1648,1648,0
20231117,190600,329600,1648,1648,1648,1648,0
20231117,190500,329600,1648,1648,1648,1648,0
20231117,190400,329600,1648,1648,1648,1648,0
20231117,190300,329600,1648,1648,1648,1648,0
20231117,190200,329600,1648,1648,1648,1648,0
20231117,190100,329600,1648,1648,1648,1648,0
20231117,190000,329600,1648,1648,1648,1648,0
20231117,185900,329600,1648,1648,1648,1648,0
20231117,185800,329600,1648,1648,1648,1648,0
20231117,185700,329600,1648,1648,1648,1648,0
20231117,185600,329600,1648,1648,1648,1648,0
20231117,185500,329600,1648,1648,1648,1648,0
20231117,185400,329600,1648,1648,1648,1648,0
20231117,185300,329600,1648,1648,1648,1648,0
20231117,185200,329600,1648,1648,1648,1648,0
20231117,185100,329600,1648,1648,1648,1648,0
20231117,185000,329600,1648,1648,1648,1648,0
20231117,184900,329600,1648,1648,1648,1648,0
20231117,184800,329600,1648,1648,1648,1648,0
20231117,184700,329600,1648,1648,1648,1648,0
20231117,184600,329600,1648,1648,1648,1648,0
20231117,184500,329600,1648,1648,1648,1648,0
20231117,184400,329600,1648,1648,1648,1648,0
20231117,184300,329600,1648,1648,1648,1648,0
20231117,184200,329600,1648,1648,1648,1648,0
20231117,184100,329600,1648,1648,1648,1648,0
20231117,184000,329600,1648,1648,1648,1648,195
20231117,183900,329600,1648,1648,1648,1648,0
20231117,183800,329600,1648,1648,1648,1648,0
20231117,183700,329600,1648,1648,1648,1648,0
20231117,183600,329600,1648,1648,1648,1648,0
20231117,183500,329600,1648,1648,1648,1648,0
20231117,183400,329600,1648,1648,1648,1648,0
20231117,183300,329600,1648,1648,1648,1648,0
20231117,183200,329600,1648,1648,1648,1648,0
20231117,183100,329600,1648,1648,1648,1648,0
20231117,183000,329600,1648,1648,1648,1648,0
20231117,182900,329600,1648,1648,1648,1648,0
20231117,182800,329600,1648,1648,1648,1648,0
20231117,182700,329600,1648,1648,1648,1648,0
20231117,182600,329600,1648,1648,1648,1648,0
20231117,182500,329600,1648,1648,1648,1648,0
20231117,182400,329600,1648,1648,1648,1648,0
20231117,182300,329600,1648,1648,1648,1648,0
20231117,182200,329600,1648,1648,1648,1648,0
20231117,182100,329600,1648,1648,1648,1648,0
20231117,182000,329600,1648,1648,1648,1648,0
20231117,181900,329600,1648,1648,1648,1648,0
20231117,181800,329600,1648,1648,1648,1648,0
20231117,181700,329600,1648,1648,1648,1648,0
20231117,181600,329600,1648,1648,1648,1648,0
20231117,181500,329600,1648,1648,1648,1648,0
20231117,181400,329600,1648,1648,1648,1648,0
20231117,181300,329600,1648,1648,1648,1648,0
20231117,181200,329600,1648,1648,1648,1648,0
20231117,181100,329600,1648,1648,1648,1648,0
20231117,181000,329600,1648,1648,1648,1648,195
20231117,180900,329600,1648,1648,1648,1648,0
20231117,180800,329600,1648,1648,1648,1648,0
20231117,180700,329600,1648,1648,1648,1648,0
20231117,180600,329600,1648,1648,1648,1648,0
20231117,180500,329600,1648,1648,1648,1648,0
20231117,180400,329600,1648,1648,1648,1648,0
20231117,180300,329600,1648,1648,1648,1648,0
20231117,180200,329600,1648,1648,1648,1648,0
20231117,180100,329600,1648,1648,1648,1648,0
20231117,180000,329600,1648,1648,1648,1648,0
20231117,175900,329600,1648,1648,1648,1648,0
20231117,175800,329600,1648,1648,1648,1648,0
20231117,175700,329600,1648,1648,1648,1648,0
20231117,175600,329600,1648,1648,1648,1648,0
20231117,175500,329600,1648,1648,1648,1648,0
20231117,175400,329600,1648,1648,1648,1648,0
20231117,175300,329600,1648,1648,1648,1648,0
20231117,175200,329600,1648,1648,1648,1648,0
20231117,175100,329600,1648,1648,1648,1648,0
20231117,175000,329600,1648,1648,1648,1648,0
20231117,174900,329600,1648,1648,1648,1648,0
20231117,174800,329600,1648,1648,1648,1648,0
20231117,174700,329600,1648,1648,1648,1648,0
20231117,174600,329600,1648,1648,1648,1648,0
20231117,174500,329600,1648,1648,1648,1648,0
20231117,174400,329600,1648,1648,1648,1648,0
20231117,174300,329600,1648,1648,1648,1648,0
20231117,174200,329600,1648,1648,1648,1648,0
20231117,174100,329600,1648,1648,1648,1648,0
20231117,174000,329600,1648,1648,1648,1648,195
20231117,173900,329600,1648,1648,1648,1648,0
20231117,173800,329600,1648,1648,1648,1648,0
20231117,173700,329600,1648,1648,1648,1648,0
20231117,173600,329600,1648,1648,1648,1648,0
20231117,173500,329600,1648,1648,1648,1648,0
20231117,173400,329600,1648,1648,1648,1648,0
20231117,173300,329600,1648,1648,1648,1648,0
20231117,173200,329600,1648,1648,1648,1648,0
20231117,173100,329600,1648,1648,1648,1648,0
20231117,173000,329600,1648,1648,1648,1648,0
20231117,172900,329600,1648,1648,1648,1648,0
20231117,172800,329600,1648,1648,1648,1648,0
20231117,172700,329600,1648,1648,1648,1648,0
20231117,172600,329600,1648,1648,1648,1648,0
20231117,172500,329600,1648,1648,1648,1648,0
20231117,172400,329600,1648,1648,1648,1648,0
20231117,172300,329600,1648,1648,1648,1648,0
20231117,172200,329600,1648,1648,1648,1648,0
20231117,172100,329600,1648,1648,1648,1648,0
20231117,172000,329600,1648,1648,1648,1648,0
20231117,171900,329600,1648,1648,1648,1648,0
20231117,171800,329600,1648,1648,1648,1648,0
20231117,171700,329600,1648,1648,1648,1648,0
20231117,171600,329600,1648,1648,1648,1648,0
20231117,171500,329600,1648,1648,1648,1648,0
20231117,171400,329600,1648,1648,1648,1648,0
20231117,171300,329600,1648,1648,1648,1648,0
20231117,171200,329600,1648,1648,1648,1648,0
20231117,171100,329600,1648,1648,1648,1648,0
20231117,171000,329600,1648,1648,1648,1648,195
20231117,170900,329600,1648,1648,1648,1648,0
20231117,170800,329600,1648,1648,1648,1648,0
20231117,170700,329600,1648,1648,1648,1648,0
20231117,170600,329600,1648,1648,1648,1648,0
20231117,170500,329600,1648,1648,1648,1648,0
20231117,170400,329600,1648,1648,1648,1648,0
20231117,170300,329600,1648,1648,1648,1648,0
20231117,170200,329600,1648,1648,1648,1648,0
20231117,170100,329600,1648,1648,1648,1648,0
20231117,170000,329600,1648,1648,1648,1648,0
20231117,165900,329600,1648,1648,1648,1648,0
20231117,165800,329600,1648,1648,1648,1648,0
20231117,165700,329600,1648,1648,1648,1648,0
20231117,165600,329600,1648,1648,1648,1648,0
20231117,165500,329600,1648,1648,1648,1648,0
20231117,165400,329600,1648,1648,1648,1648,0
20231117,165300,329600,1648,1648,1648,1648,0
20231117,165200,329600,1648,1648,1648,1648,0
20231117,165100,329600,1648,1648,1648,1648,0
20231117,165000,329600,1648,1648,1648,1648,0
20231117,164900,329600,1648,1648,1648,1648,0
20231117,164800,329600,1648,1648,1648,1648,0
20231117,164700,329600,1648,1648,1648,1648,0
20231117,164600,329600,1648,1648,1648,1648,0
20231117,164500,329600,1648,1648,1648,1648,0
20231117,164400,329600,1648,1648,1648,1648,0
20231117,164300,329600,1648,1648,1648,1648,0
20231117,164200,329600,1648,1648,1648,1648,0
20231117,164100,329600,1648,1648,1648,1648,0
20231117,164000,329600,1648,1648,1648,1648,195
20231117,163900,329600,1648,1648,1648,1648,0
20231117,163800,329600,1648,1648,1648,1648,0
20231117,163700,329600,1648,1648,1648,1648,0
20231117,163600,329600,1648,1648,1648,1648,0
20231117,163500,329600,1648,1648,1648,1648,0
20231117,163400,329600,1648,1648,1648,1648,0
20231117,163300,329600,1648,1648,1648,1648,0
20231117,163200,329600,1648,1648,1648,1648,0
20231117,163100,329600,1648,1648,1648,1648,0
20231117,163000,329600,1648,1648,1648,1648,0
20231117,162900,329600,1648,1648,1648,1648,0
20231117,162800,329600,1648,1648,1648,1648,0
20231117,162700,329600,1648,1648,1648,1648,0
20231117,162600,329600,1648,1648,1648,1648,0
20231117,162500,329600,1648,1648,1648,1648,0
20231117,162400,329600,1648,1648,1648,1648,0
20231117,162300,329600,1648,1648,1648,1648,0
20231117,162200,329600,1648,1648,1648,1648,0
20231117,162100,329600,1648,1648,1648,1648,0
20231117,162000,329600,1648,1648,1648,1648,0
20231117,161900,329600,1648,1648,1648,1648,0
20231117,161800,329600,1648,1648,1648,1648,0
20231117,161700,329600,1648,1648,1648,1648,0
20231117,161600,329600,1648,1648,1648,1648,0
20231117,161500,329600,1648,1648,1648,1648,0
20231117,161400,329600,1648,1648,1648,1648,0
20231117,161300,329600,1648,1648,1648,1648,0
20231117,161200,329600,1648,1648,1648,1648,0
20231117,161100,329600,1648,1648,1648,1648,0
20231117,161000,329600,1648,1648,1648,1648,195
20231117,160900,329600,1648,1648,1648,1648,0
20231117,160800,329600,1648,1648,1648,1648,0
20231117,160700,329600,1648,1648,1648,1648,0
20231117,160600,329600,1648,1648,1648,1648,0
20231117,160500,329600,1648,1648,1648,1648,0
20231117,160400,329600,1648,1648,1648,1648,0
20231117,160300,329600,1648,1648,1648,1648,0
20231117,160200,329600,1648,1648,1648,1648,0
20231117,160100,329600,1648,1648,1648,1648,0
20231117,160000,329600,1648,1648,1648,1648,0
20231117,155900,329600,1648,1648,1648,1648,0
20231117,155800,329600,1648,1648,1648,1648,0
20231117,155700,329600,1648,1648,1648,1648,0
20231117,155600,329600,1648,1648,1648,1648,0
20231117,155500,329600,1648,1648,1648,1648,0
20231117,155400,329600,1648,1648,1648,1648,0
20231117,155300,329600,1648,1648,1648,1648,0
20231117,155200,329600,1648,1648,1648,1648,0
20231117,155100,329600,1648,1648,1648,1648,0
20231117,155000,329600,1648,1648,1648,1648,0
20231117,154900,329600,1648,1648,1648,1648,0
20231117,154800,329600,1648,1648,1648,1648,0
20231117,154700,329600,1648,1648,1648,1648,0
20231117,154600,329600,1648,1648,1648,1648,0
20231117,154500,329600,1648,1648,1648,1648,0
20231117,154400,329600,1648,1648,1648,1648,0
20231117,154300,329600,1648,1648,1648,1648,0
20231117,154200,329600,1648,1648,1648,1648,0
20231117,154100,329600,1648,1648,1648,1648,0
20231117,154000,329600,1648,1648,1648,1648,195
20231117,153900,329600,1648,1648,1648,1648,0
20231117,153800,329600,1648,1648,1648,1648,0
20231117,153700,329600,1648,1648,1648,1648,0
20231117,153600,329600,1648,1648,1648,1648,0
20231117,153500,329600,1648,1648,1648,1648,0
20231117,153400,329600,1648,1648,1648,1648,0
20231117,153300,329600,1648,1648,1648,1648,0
20231117,153200,329600,1648,1648,1648,1648,0
20231117,153100,329600,1648,1648,1648,1648,0
20231117,153000,329600,1648,1648,1648,1648,0
20231117,152900,329600,1648,1648,1648,1648,0
20231117,152800,329600,1648,1648,1648,1648,0
20231117,152700,329600,1648,1648,1648,1648,0
20231117,152600,329600,1648,1648,1648,1648,0
20231117,152500,329600,1648,1648,1648,1648,0
20231117,152400,329600,1648,1648,1648,1648,0
20231117,152300,329600,1648,1648,1648,1648,0
20231117,152200,329600,1648,1648,1648,1648,0
20231117,152100,329600,1648,1648,1648,1648,0
20231117,152000,329600,1648,1648,1648,1648,0
20231117,151900,329600,1648,1648,1648,1648,0
20231117,151800,329600,1648,1648,1648,1648,0
20231117,151700,329600,1648,1648,1648,1648,0
20231117,151600,329600,1648,1648,1648,1648,0
20231117,151500,329600,1648,1648,1648,1648,0
20231117,151400,329600,1648,1648,1648,1648,0
20231117,151300,329600,1648,1648,1648,1648,0
20231117,151200,329600,1648,1648,1648,1648,0
20231117,151100,329600,1648,1648,1648,1648,0
20231117,151000,329600,1648,1648,1648,1648,0
20231117,150900,329600,1648,1648,1648,1648,0
20231117,150800,329600,1648,1648,1648,1648,0
20231117,150700,329600,1648,1648,1648,1648,0
20231117,150600,329600,1648,1648,1648,1648,0
20231117,150500,329600,1648,1648,1648,1648,0
20231117,150400,329600,1648,1648,1648,1648,0
20231117,150300,329600,1648,1648,1648,1648,0
20231117,150200,329600,1648,1648,1648,1648,0
20231117,150100,329600,1648,1648,1648,1648,0
20231117,150000,329600,1648,1648,1648,1648,0
20231117,145900,329600,1648,1648,1648,1648,0
20231117,145800,329600,1648,1648,1648,1648,0
20231117,145700,329600,1648,1648,1648,1648,0
20231117,145600,329600,1648,1648,1648,1648,0
20231117,145500,329600,1648,1648,1648,1648,0
20231117,145400,329600,1648,1648,1648,1648,0
20231117,145300,329600,1648,1648,1648,1648,0
20231117,145200,329600,1648,1648,1648,1648,0
20231117,145100,329600,1648,1648,1648,1648,0
20231117,145000,329600,1648,1648,1648,1648,0
20231117,144900,329600,1648,1648,1648,1648,0
20231117,144800,329600,1648,1648,1648,1648,0
20231117,144700,329600,1648,1648,1648,1648,0
20231117,144600,329600,1648,1648,1648,1648,0
20231117,144500,329600,1648,1648,1648,1648,0
20231117,144400,329600,1648,1648,1648,1648,0
20231117,144300,329600,1648,1648,1648,1648,0
20231117,144200,329600,1648,1648,1648,1648,0
20231117,144100,329600,1648,1648,1648,1648,0
20231117,144000,329600,1648,1648,1648,1648,0
20231117,143900,329600,1648,1648,1648,1648,0
20231117,143800,329600,1648,1648,1648,1648,0
20231117,143700,329600,1648,1648,1648,1648,0
20231117,143600,329600,1648,1648,1648,1648,0
20231117,143500,329600,1648,1648,1648,1648,0
20231117,143400,329600,1648,1648,1648,1648,0
20231117,143300,329600,1648,1648,1648,1648,0
20231117,143200,329600,1648,1648,1648,1648,0
20231117,143100,329600,1648,1648,1648,1648,0
20231117,143000,329600,1648,1648,1648,1648,0
20231117,142900,329600,1648,1648,1648,1648,0
20231117,142800,329600,1648,1648,1648,1648,0
20231117,142700,329600,1648,1648,1648,1648,0
20231117,142600,329600,1648,1648,1648,1648,0
20231117,142500,329600,1648,1648,1648,1648,0
20231117,142400,329600,1648,1648,1648,1648,0
20231117,142300,329600,1648,1648,1648,1648,0
20231117,142200,329600,1648,1648,1648,1648,0
20231117,142100,329600,1648,1648,1648,1648,0
20231117,142000,329600,1648,1648,1648,1648,0
20231117,141900,329600,1648,1648,1648,1648,0
20231117,141800,329600,1648,1648,1648,1648,0
20231117,141700,329600,1648,1648,1648,1648,0
20231117,141600,329600,1648,1648,1648,1648,0
20231117,141500,329600,1648,1648,1648,1648,0
20231117,141400,329600,1648,1648,1648,1648,0
20231117,141300,329600,1648,1648,1648,1648,0
20231117,141200,329600,1648,1648,1648,1648,0
20231117,141100,329600,1648,1648,1648,1648,0
20231117,141000,329600,1648,1648,1648,1648,0
20231117,140900,329600,1648,1648,1648,1648,0
20231117,140800,329600,1648,1648,1648,1648,0
20231117,140700,329600,1648,1648,1648,1648,0
20231117,140600,329600,1648,1648,1648,1648,0
20231117,140500,329600,1648,1648,1648,1648,0
20231117,140400,329600,1648,1648,1648,1648,0
20231117,140300,329600,1648,1648,1648,1648,0
20231117,140200,329600,1648,1648,1648,1648,0
20231117,140100,329600,1648,1648,1648,1648,0
20231117,140000,329600,1648,1648,1648,1648,0
20231117,135900,329600,1648,1648,1648,1648,0
20231117,135800,329600,1648,1648,1648,1648,0
20231117,135700,329600,1648,1648,1648,1648,0
20231117,135600,329600,1648,1648,1648,1648,0
20231117,135500,329600,1648,1648,1648,1648,0
20231117,135400,329600,1648,1648,1648,1648,0
20231117,135300,329600,1648,1648,1648,1648,0
20231117,135200,329600,1648,1648,1648,1648,0
20231117,135100,329600,1648,1648,1648,1648,0
20231117,135000,329600,1648,1648,1648,1648,0
20231117,134900,329600,1648,1648,1648,1648,0
20231117,134800,329600,1648,1648,1648,1648,0
20231117,134700,329600,1648,1648,1648,1648,0
20231117,134600,329600,1648,1648,1648,1648,0
20231117,134500,329600,1648,1648,1648,1648,0
20231117,134400,329600,1648,1648,1648,1648,0
20231117,134300,329600,1648,1648,1648,1648,0
20231117,134200,329600,1648,1648,1648,1648,0
20231117,134100,329600,1648,1648,1648,1648,0
20231117,134000,329600,1648,1648,1648,1648,0
20231117,133900,329600,1648,1648,1648,1648,0
20231117,133800,329600,1648,1648,1648,1648,0
20231117,133700,329600,1648,1648,1648,1648,0
20231117,133600,329600,1648,1648,1648,1648,0
20231117,133500,329600,1648,1648,1648,1648,0
20231117,133400,329600,1648,1648,1648,1648,0
20231117,133300,329600,1648,1648,1648,1648,0
20231117,133200,329600,1648,1648,1648,1648,0
20231117,133100,329600,1648,1648,1648,1648,0
20231117,133000,329600,1648,1648,1648,1648,0
20231117,132900,329600,1648,1648,1648,1648,0
20231117,132800,329600,1648,1648,1648,1648,0
20231117,132700,329600,1648,1648,1648,1648,0
20231117,132600,329600,1648,1648,1648,1648,0
20231117,132500,329600,1648,1648,1648,1648,0
20231117,132400,329600,1648,1648,1648,1648,0
20231117,132300,329600,1648,1648,1648,1648,0
20231117,132200,329600,1648,1648,1648,1648,0
20231117,132100,329600,1648,1648,1648,1648,0
20231117,132000,329600,1648,1648,1648,1648,0
20231117,131900,329600,1648,1648,1648,1648,0
20231117,131800,329600,1648,1648,1648,1648,0
20231117,131700,329600,1648,1648,1648,1648,0
20231117,131600,329600,1648,1648,1648,1648,0
20231117,131500,329600,1648,1648,1648,1648,0
20231117,131400,329600,1648,1648,1648,1648,0
20231117,131300,329600,1648,1648,1648,1648,0
20231117,131200,329600,1648,1648,1648,1648,0
20231117,131100,329600,1648,1648,1648,1648,0
20231117,131000,329600,1648,1648,1648,1648,0
20231117,130900,329600,1648,1648,1648,1648,0
20231117,130800,329600,1648,1648,1648,1648,0
20231117,130700,329600,1648,1648,1648,1648,0
20231117,130600,329600,1648,1648,1648,1648,0
20231117,130500,329600,1648,1648,1648,1648,0
20231117,130400,329600,1648,1648,1648,1648,0
20231117,130300,329600,1648,1648,1648,1648,0
20231117,130200,329600,1648,1648,1648,1648,0
20231117,130100,329600,1648,1648,1648,1648,0
20231117,130000,329600,1648,1648,1648,1648,0
20231117,125900,329600,1648,1648,1648,1648,0
20231117,125800,329600,1648,1648,1648,1648,0
20231117,125700,329600,1648,1648,1648,1648,0
20231117,125600,329600,1648,1648,1648,1648,0
20231117,125500,329600,1648,1648,1648,1648,0
20231117,125400,329600,1648,1648,1648,1648,0
20231117,125300,329600,1648,1648,1648,1648,0
20231117,125200,329600,1648,1648,1648,1648,0
20231117,125100,329600,1648,1648,1648,1648,0
20231117,125000,329600,1648,1648,1648,1648,0
20231117,124900,329600,1648,1648,1648,1648,0
20231117,124800,329600,1648,1648,1648,1648,0
20231117,124700,329600,1648,1648,1648,1648,0
20231117,124600,329600,1648,1648,1648,1648,0
20231117,124500,329600,1648,1648,1648,1648,0
20231117,124400,329600,1648,1648,1648,1648,0
20231117,124300,329600,1648,1648,1648,1648,0
20231117,124200,329600,1648,1648,1648,1648,0
20231117,124100,329600,1648,1648,1648,1648,0
20231117,124000,329600,1648,1648,1648,1648,0
20231117,123900,329600,1648,1648,1648,1648,0
20231117,123800,329600,1648,1648,1648,1648,0
20231117,123700,329600,1648,1648,1648,1648,0
20231117,123600,329600,1648,1648,1648,1648,0
20231117,123500,329600,1648,1648,1648,1648,0
20231117,123400,329600,1648,1648,1648,1648,0
20231117,123300,329600,1648,1648,1648,1648,0
20231117,123200,329600,1648,1648,1648,1648,0
20231117,123100,329600,1648,1648,1648,1648,0
20231117,123000,329600,1648,1648,1648,1648,0
20231117,122900,329600,1648,1648,1648,1648,0
20231117,122800,329600,1648,1648,1648,1648,0
20231117,122700,329600,1648,1648,1648,1648,0
20231117,122600,329600,1648,1648,1648,1648,0
20231117,122500,329600,1648,1648,1648,1648,0
20231117,122400,329600,1648,1648,1648,1648,0
20231117,122300,329600,1648,1648,1648,1648,0
20231117,122200,329600,1648,1648,1648,1648,0
20231117,122100,329600,1648,1648,1648,1648,0
20231117,122000,329600,1648,1648,1648,1648,0
20231117,121900,329600,1648,1648,1648,1648,0
20231117,121800,329600,1648,1648,1648,1648,0
20231117,121700,329600,1648,1648,1648,1648,0
20231117,121600,329600,1648,1648,1648,1648,0
20231117,121500,329600,1648,1648,1648,1648,0
20231117,121400,329600,1648,1648,1648,1648,0
20231117,121300,329600,1648,1648,1648,1648,0
20231117,121200,329600,1648,1648,1648,1648,0
20231117,121100,329600,1648,1648,1648,1648,0
20231117,121000,329600,1648,1648,1648,1648,0
20231117,120900,329600,1648,1648,1648,1648,0
20231117,120800,329600,1648,1648,1648,1648,0
20231117,120700,329600,1648,1648,1648,1648,0
20231117,120600,329600,1648,1648,1648,1648,0
20231117,120500,329600,1648,1648,1648,1648,0
20231117,120400,329600,1648,1648,1648,1648,0
20231117,120300,329600,1648,1648,1648,1648,0
20231117,120200,329600,1648,1648,1648,1648,0
20231117,120100,329600,1648,1648,1648,1648,0
20231117,120000,329600,1648,1648,1648,1648,0
20231117,115900,329600,1648,1648,1648,1648,0
20231117,115800,329600,1648,1648,1648,1648,0
20231117,115700,329600,1648,1648,1648,1648,0
20231117,115600,329600,1648,1648,1648,1648,0
20231117,115500,329600,1648,1648,1648,1648,0
20231117,115400,329600,1648,1648,1648,1648,0
20231117,115300,329600,1648,1648,1648,1648,0
20231117,115200,329600,1648,1648,1648,1648,0
20231117,115100,329600,1648,1648,1648,1648,0
20231117,115000,329600,1648,1648,1648,1648,0
20231117,114900,329600,1648,1648,1648,1648,0
20231117,114800,329600,1648,1648,1648,1648,0
20231117,114700,329600,1648,1648,1648,1648,0
20231117,114600,329600,1648,1648,1648,1648,0
20231117,114500,329600,1648,1648,1648,1648,0
20231117,114400,329600,1648,1648,1648,1648,0
20231117,114300,329600,1648,1648,1648,1648,0
20231117,114200,329600,1648,1648,1648,1648,0
20231117,114100,329600,1648,1648,1648,1648,0
20231117,114000,329600,1648,1648,1648,1648,0
20231117,113900,329600,1648,1648,1648,1648,0
20231117,113800,329600,1648,1648,1648,1648,0
20231117,113700,329600,1648,1648,1648,1648,0
20231117,113600,329600,1648,1648,1648,1648,0
20231117,113500,329600,1648,1648,1648,1648,0
20231117,113400,329600,1648,1648,1648,1648,0
20231117,113300,329600,1648,1648,1648,1648,0
20231117,113200,329600,1648,1648,1648,1648,0
20231117,113100,329600,1648,1648,1648,1648,0
20231117,113000,329600,1648,1648,1648,1648,0
20231117,112900,329600,1648,1648,1648,1648,0
20231117,112800,329600,1648,1648,1648,1648,0
20231117,112700,329600,1648,1648,1648,1648,0
20231117,112600,329600,1648,1648,1648,1648,0
20231117,112500,329600,1648,1648,1648,1648,0
20231117,112400,329600,1648,1648,1648,1648,0
20231117,112300,329600,1648,1648,1648,1648,0
20231117,112200,329600,1648,1648,1648,1648,0
20231117,112100,329600,1648,1648,1648,1648,0
20231117,112000,329600,1648,1648,1648,1648,195
20231117,111900,8240,1648,1648,1648,1648,0
20231117,111800,8240,1648,1648,1648,1648,0
20231117,111700,8240,1648,1648,1648,1648,0
20231117,111600,8240,1648,1648,1648,1648,0
20231117,111500,8240,1648,1648,1648,1648,0
20231117,111400,8240,1648,1648,1648,1648,0
20231117,111300,8240,1648,1648,1648,1648,0
20231117,111200,8240,1648,1648,1648,1648,0
20231117,111100,8240,1648,1648,1648,1648,0
20231117,111000,8240,1648,1648,1648,1648,0
20231117,110900,8240,1648,1648,1648,1648,0
20231117,110800,8240,1648,1648,1648,1648,0
20231117,110700,8240,1648,1648,1648,1648,0
20231117,110600,8240,1648,1648,1648,1648,0
20231117,110500,8240,1648,1648,1648,1648,0
20231117,110400,8240,1648,1648,1648,1648,0
20231117,110300,8240,1648,1648,1648,1648,0
20231117,110200,8240,1648,1648,1648,1648,0
20231117,110100,8240,1648,1648,1648,1648,0
20231117,110000,8240,1648,1648,1648,1648,0
20231117,105900,8240,1648,1648,1648,1648,0
20231117,105800,8240,1648,1648,1648,1648,0
20231117,105700,8240,1648,1648,1648,1648,0
20231117,105600,8240,1648,1648,1648,1648,0
20231117,105500,8240,1648,1648,1648,1648,0
20231117,105400,8240,1648,1648,1648,1648,0
20231117,105300,8240,1648,1648,1648,1648,0
20231117,105200,8240,1648,1648,1648,1648,0
20231117,105100,8240,1648,1648,1648,1648,0
20231117,105000,8240,1648,1648,1648,1648,0
20231117,104900,8240,1648,1648,1648,1648,0
20231117,104800,8240,1648,1648,1648,1648,0
20231117,104700,8240,1648,1648,1648,1648,0
20231117,104600,8240,1648,1648,1648,1648,0
20231117,104500,8240,1648,1648,1648,1648,0
20231117,104400,8240,1648,1648,1648,1648,0
20231117,104300,8240,1648,1648,1648,1648,0
20231117,104200,8240,1648,1648,1648,1648,0
20231117,104100,8240,1648,1648,1648,1648,0
20231117,104000,8240,1648,1648,1648,1648,0
20231117,103900,8240,1648,1648,1648,1648,0
20231117,103800,8240,1648,1648,1648,1648,0
20231117,103700,8240,1648,1648,1648,1648,0
20231117,103600,8240,1648,1648,1648,1648,0
20231117,103500,8240,1648,1648,1648,1648,0
20231117,103400,8240,1648,1648,1648,1648,0
20231117,103300,8240,1648,1648,1648,1648,0
20231117,103200,8240,1648,1648,1648,1648,0
20231117,103100,8240,1648,1648,1648,1648,0
20231117,103000,8240,1648,1648,1648,1648,0
20231117,102900,8240,1648,1648,1648,1648,0
20231117,102800,8240,1648,1648,1648,1648,0
20231117,102700,8240,1648,1648,1648,1648,0
20231117,102600,8240,1648,1648,1648,1648,0
20231117,102500,8240,1648,1648,1648,1648,0
20231117,102400,8240,1648,1648,1648,1648,0
20231117,102300,8240,1648,1648,1648,1648,0
20231117,102200,8240,1648,1648,1648,1648,0
20231117,102100,8240,1648,1648,1648,1648,0
20231117,102000,8240,1648,1648,1648,1648,0
20231117,101900,8240,1648,1648,1648,1648,0
20231117,101800,8240,1648,1648,1648,1648,0
20231117,101700,8240,1648,1648,1648,1648,0
20231117,101600,8240,1648,1648,1648,1648,0
20231117,101500,8240,1648,1648,1648,1648,0
20231117,101400,8240,1648,1648,1648,1648,0
20231117,101300,8240,1648,1648,1648,1648,0
20231117,101200,8240,1648,1648,1648,1648,0
20231117,101100,8240,1648,1648,1648,1648,0
20231117,101000,8240,1648,1648,1648,1648,0
20231117,100900,8240,1648,1648,1648,1648,0
20231117,100800,8240,1648,1648,1648,1648,0
20231117,100700,8240,1648,1648,1648,1648,0
20231117,100600,8240,1648,1648,1648,1648,0
20231117,100500,8240,1648,1648,1648,1648,0
20231117,100400,8240,1648,1648,1648,1648,0
20231117,100300,8240,1648,1648,1648,1648,0
20231117,100200,8240,1648,1648,1648,1648,0
20231117,100100,8240,1648,1648,1648,1648,0
20231117,100000,8240,1648,1648,1648,1648,0
20231117,095900,8240,1648,1648,1648,1648,0
20231117,095800,8240,1648,1648,1648,1648,0
20231117,095700,8240,1648,1648,1648,1648,0
20231117,095600,8240,1648,1648,1648,1648,0
20231117,095500,8240,1648,1648,1648,1648,0
20231117,095400,8240,1648,1648,1648,1648,0
20231117,095300,8240,1648,1648,1648,1648,0
20231117,095200,8240,1648,1648,1648,1648,0
20231117,095100,8240,1648,1648,1648,1648,0
20231117,095000,8240,1648,1648,1648,1648,0
20231117,094900,8240,1648,1648,1648,1648,0
20231117,094800,8240,1648,1648,1648,1648,0
20231117,094700,8240,1648,1648,1648,1648,0
20231117,094600,8240,1648,1648,1648,1648,0
20231117,094500,8240,1648,1648,1648,1648,0
20231117,094400,8240,1648,1648,1648,1648,0
20231117,094300,8240,1648,1648,1648,1648,0
20231117,094200,8240,1648,1648,1648,1648,0
20231117,094100,8240,1648,1648,1648,1648,0
20231117,094000,8240,1648,1648,1648,1648,0
20231117,093900,8240,1648,1648,1648,1648,0
20231117,093800,8240,1648,1648,1648,1648,0
20231117,093700,8240,1648,1648,1648,1648,0
20231117,093600,8240,1648,1648,1648,1648,0
20231117,093500,8240,1648,1648,1648,1648,0
20231117,093400,8240,1648,1648,1648,1648,0
20231117,093300,8240,1648,1648,1648,1648,0
20231117,093200,8240,1648,1648,1648,1648,0
20231117,093100,8240,1648,1648,1648,1648,0
20231117,093000,8240,1648,1648,1648,1648,0
20231117,092900,8240,1648,1648,1648,1648,0
20231117,092800,8240,1648,1648,1648,1648,0
20231117,092700,8240,1648,1648,1648,1648,0
20231117,092600,8240,1648,1648,1648,1648,0
20231117,092500,8240,1648,1648,1648,1648,5
20231117,092400,0,1505,1505,1505,1505,0
20231117,092300,0,1505,1505,1505,1505,0
20231117,092200,0,1505,1505,1505,1505,0
20231117,092100,0,1505,1505,1505,1505,0
20231117,092000,0,1505,1505,1505,1505,0
20231117,091900,0,1505,1505,1505,1505,0
20231117,091800,0,1505,1505,1505,1505,0
20231117,091700,0,1505,1505,1505,1505,0
20231117,091600,0,1505,1505,1505,1505,0
20231117,091500,0,1505,1505,1505,1505,0
20231117,091400,0,1505,1505,1505,1505,0
20231117,091300,0,1505,1505,1505,1505,0
20231117,091200,0,1505,1505,1505,1505,0
20231117,091100,0,1505,1505,1505,1505,0
20231117,091000,0,1505,1505,1505,1505,0
20231117,090900,0,1505,1505,1505,1505,0
20231117,090800,0,1505,1505,1505,1505,0
20231117,090700,0,1505,1505,1505,1505,0
20231117,090600,0,1505,1505,1505,1505,0
20231117,090500,0,1505,1505,1505,1505,0
20231117,090400,0,1505,1505,1505,1505,0
20231117,090300,0,1505,1505,1505,1505,0
20231117,090200,0,1505,1505,1505,1505,0
20231117,090100,0,1505,1505,1505,1505,0
20231117,090000,0,1505,1505,1505,1505,0