KissMeData/254160/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,204700,8385,2795,2795,2795,2795,3
20231113,204600,8385,2795,2795,2795,2795,0
20231113,204500,8385,2795,2795,2795,2795,0
20231113,204400,8385,2795,2795,2795,2795,0
20231113,204300,8385,2795,2795,2795,2795,0
20231113,204200,8385,2795,2795,2795,2795,0
20231113,204100,8385,2795,2795,2795,2795,0
20231113,204000,8385,2795,2795,2795,2795,0
20231113,203900,8385,2795,2795,2795,2795,0
20231113,203800,8385,2795,2795,2795,2795,0
20231113,203700,8385,2795,2795,2795,2795,0
20231113,203600,8385,2795,2795,2795,2795,0
20231113,203500,8385,2795,2795,2795,2795,0
20231113,203400,8385,2795,2795,2795,2795,0
20231113,203300,8385,2795,2795,2795,2795,0
20231113,203200,8385,2795,2795,2795,2795,0
20231113,203100,8385,2795,2795,2795,2795,0
20231113,203000,8385,2795,2795,2795,2795,0
20231113,202900,8385,2795,2795,2795,2795,0
20231113,202800,8385,2795,2795,2795,2795,0
20231113,202700,8385,2795,2795,2795,2795,0
20231113,202600,8385,2795,2795,2795,2795,0
20231113,202500,8385,2795,2795,2795,2795,0
20231113,202400,8385,2795,2795,2795,2795,0
20231113,202300,8385,2795,2795,2795,2795,0
20231113,202200,8385,2795,2795,2795,2795,0
20231113,202100,8385,2795,2795,2795,2795,0
20231113,202000,8385,2795,2795,2795,2795,0
20231113,201900,8385,2795,2795,2795,2795,0
20231113,201800,8385,2795,2795,2795,2795,0
20231113,201700,8385,2795,2795,2795,2795,3
20231113,201600,8385,2795,2795,2795,2795,0
20231113,201500,8385,2795,2795,2795,2795,0
20231113,201400,8385,2795,2795,2795,2795,0
20231113,201300,8385,2795,2795,2795,2795,0
20231113,201200,8385,2795,2795,2795,2795,0
20231113,201100,8385,2795,2795,2795,2795,0
20231113,201000,8385,2795,2795,2795,2795,0
20231113,200900,8385,2795,2795,2795,2795,0
20231113,200800,8385,2795,2795,2795,2795,0
20231113,200700,8385,2795,2795,2795,2795,0
20231113,200600,8385,2795,2795,2795,2795,0
20231113,200500,8385,2795,2795,2795,2795,0
20231113,200400,8385,2795,2795,2795,2795,0
20231113,200300,8385,2795,2795,2795,2795,0
20231113,200200,8385,2795,2795,2795,2795,0
20231113,200100,8385,2795,2795,2795,2795,0
20231113,200000,8385,2795,2795,2795,2795,0
20231113,195900,8385,2795,2795,2795,2795,0
20231113,195800,8385,2795,2795,2795,2795,0
20231113,195700,8385,2795,2795,2795,2795,0
20231113,195600,8385,2795,2795,2795,2795,0
20231113,195500,8385,2795,2795,2795,2795,0
20231113,195400,8385,2795,2795,2795,2795,0
20231113,195300,8385,2795,2795,2795,2795,0
20231113,195200,8385,2795,2795,2795,2795,0
20231113,195100,8385,2795,2795,2795,2795,0
20231113,195000,8385,2795,2795,2795,2795,0
20231113,194900,8385,2795,2795,2795,2795,0
20231113,194800,8385,2795,2795,2795,2795,0
20231113,194700,8385,2795,2795,2795,2795,3
20231113,194600,8385,2795,2795,2795,2795,0
20231113,194500,8385,2795,2795,2795,2795,0
20231113,194400,8385,2795,2795,2795,2795,0
20231113,194300,8385,2795,2795,2795,2795,0
20231113,194200,8385,2795,2795,2795,2795,0
20231113,194100,8385,2795,2795,2795,2795,0
20231113,194000,8385,2795,2795,2795,2795,0
20231113,193900,8385,2795,2795,2795,2795,0
20231113,193800,8385,2795,2795,2795,2795,0
20231113,193700,8385,2795,2795,2795,2795,0
20231113,193600,8385,2795,2795,2795,2795,0
20231113,193500,8385,2795,2795,2795,2795,0
20231113,193400,8385,2795,2795,2795,2795,0
20231113,193300,8385,2795,2795,2795,2795,0
20231113,193200,8385,2795,2795,2795,2795,0
20231113,193100,8385,2795,2795,2795,2795,0
20231113,193000,8385,2795,2795,2795,2795,0
20231113,192900,8385,2795,2795,2795,2795,0
20231113,192800,8385,2795,2795,2795,2795,0
20231113,192700,8385,2795,2795,2795,2795,0
20231113,192600,8385,2795,2795,2795,2795,0
20231113,192500,8385,2795,2795,2795,2795,0
20231113,192400,8385,2795,2795,2795,2795,0
20231113,192300,8385,2795,2795,2795,2795,0
20231113,192200,8385,2795,2795,2795,2795,0
20231113,192100,8385,2795,2795,2795,2795,0
20231113,192000,8385,2795,2795,2795,2795,0
20231113,191900,8385,2795,2795,2795,2795,0
20231113,191800,8385,2795,2795,2795,2795,0
20231113,191700,8385,2795,2795,2795,2795,3
20231113,191600,8385,2795,2795,2795,2795,0
20231113,191500,8385,2795,2795,2795,2795,0
20231113,191400,8385,2795,2795,2795,2795,0
20231113,191300,8385,2795,2795,2795,2795,0
20231113,191200,8385,2795,2795,2795,2795,0
20231113,191100,8385,2795,2795,2795,2795,0
20231113,191000,8385,2795,2795,2795,2795,0
20231113,190900,8385,2795,2795,2795,2795,0
20231113,190800,8385,2795,2795,2795,2795,0
20231113,190700,8385,2795,2795,2795,2795,0
20231113,190600,8385,2795,2795,2795,2795,0
20231113,190500,8385,2795,2795,2795,2795,0
20231113,190400,8385,2795,2795,2795,2795,0
20231113,190300,8385,2795,2795,2795,2795,0
20231113,190200,8385,2795,2795,2795,2795,0
20231113,190100,8385,2795,2795,2795,2795,0
20231113,190000,8385,2795,2795,2795,2795,0
20231113,185900,8385,2795,2795,2795,2795,0
20231113,185800,8385,2795,2795,2795,2795,0
20231113,185700,8385,2795,2795,2795,2795,0
20231113,185600,8385,2795,2795,2795,2795,0
20231113,185500,8385,2795,2795,2795,2795,0
20231113,185400,8385,2795,2795,2795,2795,0
20231113,185300,8385,2795,2795,2795,2795,0
20231113,185200,8385,2795,2795,2795,2795,0
20231113,185100,8385,2795,2795,2795,2795,0
20231113,185000,8385,2795,2795,2795,2795,0
20231113,184900,8385,2795,2795,2795,2795,0
20231113,184800,8385,2795,2795,2795,2795,0
20231113,184700,8385,2795,2795,2795,2795,3
20231113,184600,8385,2795,2795,2795,2795,0
20231113,184500,8385,2795,2795,2795,2795,0
20231113,184400,8385,2795,2795,2795,2795,0
20231113,184300,8385,2795,2795,2795,2795,0
20231113,184200,8385,2795,2795,2795,2795,0
20231113,184100,8385,2795,2795,2795,2795,0
20231113,184000,8385,2795,2795,2795,2795,0
20231113,183900,8385,2795,2795,2795,2795,0
20231113,183800,8385,2795,2795,2795,2795,0
20231113,183700,8385,2795,2795,2795,2795,0
20231113,183600,8385,2795,2795,2795,2795,0
20231113,183500,8385,2795,2795,2795,2795,0
20231113,183400,8385,2795,2795,2795,2795,0
20231113,183300,8385,2795,2795,2795,2795,0
20231113,183200,8385,2795,2795,2795,2795,0
20231113,183100,8385,2795,2795,2795,2795,0
20231113,183000,8385,2795,2795,2795,2795,0
20231113,182900,8385,2795,2795,2795,2795,0
20231113,182800,8385,2795,2795,2795,2795,0
20231113,182700,8385,2795,2795,2795,2795,0
20231113,182600,8385,2795,2795,2795,2795,0
20231113,182500,8385,2795,2795,2795,2795,0
20231113,182400,8385,2795,2795,2795,2795,0
20231113,182300,8385,2795,2795,2795,2795,0
20231113,182200,8385,2795,2795,2795,2795,0
20231113,182100,8385,2795,2795,2795,2795,0
20231113,182000,8385,2795,2795,2795,2795,0
20231113,181900,8385,2795,2795,2795,2795,0
20231113,181800,8385,2795,2795,2795,2795,0
20231113,181700,8385,2795,2795,2795,2795,3
20231113,181600,8385,2795,2795,2795,2795,0
20231113,181500,8385,2795,2795,2795,2795,0
20231113,181400,8385,2795,2795,2795,2795,0
20231113,181300,8385,2795,2795,2795,2795,0
20231113,181200,8385,2795,2795,2795,2795,0
20231113,181100,8385,2795,2795,2795,2795,0
20231113,181000,8385,2795,2795,2795,2795,0
20231113,180900,8385,2795,2795,2795,2795,0
20231113,180800,8385,2795,2795,2795,2795,0
20231113,180700,8385,2795,2795,2795,2795,0
20231113,180600,8385,2795,2795,2795,2795,0
20231113,180500,8385,2795,2795,2795,2795,0
20231113,180400,8385,2795,2795,2795,2795,0
20231113,180300,8385,2795,2795,2795,2795,0
20231113,180200,8385,2795,2795,2795,2795,0
20231113,180100,8385,2795,2795,2795,2795,0
20231113,180000,8385,2795,2795,2795,2795,0
20231113,175900,8385,2795,2795,2795,2795,0
20231113,175800,8385,2795,2795,2795,2795,0
20231113,175700,8385,2795,2795,2795,2795,0
20231113,175600,8385,2795,2795,2795,2795,0
20231113,175500,8385,2795,2795,2795,2795,0
20231113,175400,8385,2795,2795,2795,2795,0
20231113,175300,8385,2795,2795,2795,2795,0
20231113,175200,8385,2795,2795,2795,2795,0
20231113,175100,8385,2795,2795,2795,2795,0
20231113,175000,8385,2795,2795,2795,2795,0
20231113,174900,8385,2795,2795,2795,2795,0
20231113,174800,8385,2795,2795,2795,2795,0
20231113,174700,8385,2795,2795,2795,2795,3
20231113,174600,8385,2795,2795,2795,2795,0
20231113,174500,8385,2795,2795,2795,2795,0
20231113,174400,8385,2795,2795,2795,2795,0
20231113,174300,8385,2795,2795,2795,2795,0
20231113,174200,8385,2795,2795,2795,2795,0
20231113,174100,8385,2795,2795,2795,2795,0
20231113,174000,8385,2795,2795,2795,2795,0
20231113,173900,8385,2795,2795,2795,2795,0
20231113,173800,8385,2795,2795,2795,2795,0
20231113,173700,8385,2795,2795,2795,2795,0
20231113,173600,8385,2795,2795,2795,2795,0
20231113,173500,8385,2795,2795,2795,2795,0
20231113,173400,8385,2795,2795,2795,2795,0
20231113,173300,8385,2795,2795,2795,2795,0
20231113,173200,8385,2795,2795,2795,2795,0
20231113,173100,8385,2795,2795,2795,2795,0
20231113,173000,8385,2795,2795,2795,2795,0
20231113,172900,8385,2795,2795,2795,2795,0
20231113,172800,8385,2795,2795,2795,2795,0
20231113,172700,8385,2795,2795,2795,2795,0
20231113,172600,8385,2795,2795,2795,2795,0
20231113,172500,8385,2795,2795,2795,2795,0
20231113,172400,8385,2795,2795,2795,2795,0
20231113,172300,8385,2795,2795,2795,2795,0
20231113,172200,8385,2795,2795,2795,2795,0
20231113,172100,8385,2795,2795,2795,2795,0
20231113,172000,8385,2795,2795,2795,2795,0
20231113,171900,8385,2795,2795,2795,2795,0
20231113,171800,8385,2795,2795,2795,2795,0
20231113,171700,8385,2795,2795,2795,2795,3
20231113,171600,8385,2795,2795,2795,2795,0
20231113,171500,8385,2795,2795,2795,2795,0
20231113,171400,8385,2795,2795,2795,2795,0
20231113,171300,8385,2795,2795,2795,2795,0
20231113,171200,8385,2795,2795,2795,2795,0
20231113,171100,8385,2795,2795,2795,2795,0
20231113,171000,8385,2795,2795,2795,2795,0
20231113,170900,8385,2795,2795,2795,2795,0
20231113,170800,8385,2795,2795,2795,2795,0
20231113,170700,8385,2795,2795,2795,2795,0
20231113,170600,8385,2795,2795,2795,2795,0
20231113,170500,8385,2795,2795,2795,2795,0
20231113,170400,8385,2795,2795,2795,2795,0
20231113,170300,8385,2795,2795,2795,2795,0
20231113,170200,8385,2795,2795,2795,2795,0
20231113,170100,8385,2795,2795,2795,2795,0
20231113,170000,8385,2795,2795,2795,2795,0
20231113,165900,8385,2795,2795,2795,2795,0
20231113,165800,8385,2795,2795,2795,2795,0
20231113,165700,8385,2795,2795,2795,2795,0
20231113,165600,8385,2795,2795,2795,2795,0
20231113,165500,8385,2795,2795,2795,2795,0
20231113,165400,8385,2795,2795,2795,2795,0
20231113,165300,8385,2795,2795,2795,2795,0
20231113,165200,8385,2795,2795,2795,2795,0
20231113,165100,8385,2795,2795,2795,2795,0
20231113,165000,8385,2795,2795,2795,2795,0
20231113,164900,8385,2795,2795,2795,2795,0
20231113,164800,8385,2795,2795,2795,2795,0
20231113,164700,8385,2795,2795,2795,2795,3
20231113,164600,8385,2795,2795,2795,2795,0
20231113,164500,8385,2795,2795,2795,2795,0
20231113,164400,8385,2795,2795,2795,2795,0
20231113,164300,8385,2795,2795,2795,2795,0
20231113,164200,8385,2795,2795,2795,2795,0
20231113,164100,8385,2795,2795,2795,2795,0
20231113,164000,8385,2795,2795,2795,2795,0
20231113,163900,8385,2795,2795,2795,2795,0
20231113,163800,8385,2795,2795,2795,2795,0
20231113,163700,8385,2795,2795,2795,2795,0
20231113,163600,8385,2795,2795,2795,2795,0
20231113,163500,8385,2795,2795,2795,2795,0
20231113,163400,8385,2795,2795,2795,2795,0
20231113,163300,8385,2795,2795,2795,2795,0
20231113,163200,8385,2795,2795,2795,2795,0
20231113,163100,8385,2795,2795,2795,2795,0
20231113,163000,8385,2795,2795,2795,2795,0
20231113,162900,8385,2795,2795,2795,2795,0
20231113,162800,8385,2795,2795,2795,2795,0
20231113,162700,8385,2795,2795,2795,2795,0
20231113,162600,8385,2795,2795,2795,2795,0
20231113,162500,8385,2795,2795,2795,2795,0
20231113,162400,8385,2795,2795,2795,2795,0
20231113,162300,8385,2795,2795,2795,2795,0
20231113,162200,8385,2795,2795,2795,2795,0
20231113,162100,8385,2795,2795,2795,2795,0
20231113,162000,8385,2795,2795,2795,2795,0
20231113,161900,8385,2795,2795,2795,2795,0
20231113,161800,8385,2795,2795,2795,2795,0
20231113,161700,8385,2795,2795,2795,2795,3
20231113,161600,8385,2795,2795,2795,2795,0
20231113,161500,8385,2795,2795,2795,2795,0
20231113,161400,8385,2795,2795,2795,2795,0
20231113,161300,8385,2795,2795,2795,2795,0
20231113,161200,8385,2795,2795,2795,2795,0
20231113,161100,8385,2795,2795,2795,2795,0
20231113,161000,8385,2795,2795,2795,2795,0
20231113,160900,8385,2795,2795,2795,2795,0
20231113,160800,8385,2795,2795,2795,2795,0
20231113,160700,8385,2795,2795,2795,2795,0
20231113,160600,8385,2795,2795,2795,2795,0
20231113,160500,8385,2795,2795,2795,2795,0
20231113,160400,8385,2795,2795,2795,2795,0
20231113,160300,8385,2795,2795,2795,2795,0
20231113,160200,8385,2795,2795,2795,2795,0
20231113,160100,8385,2795,2795,2795,2795,0
20231113,160000,8385,2795,2795,2795,2795,0
20231113,155900,8385,2795,2795,2795,2795,0
20231113,155800,8385,2795,2795,2795,2795,0
20231113,155700,8385,2795,2795,2795,2795,0
20231113,155600,8385,2795,2795,2795,2795,0
20231113,155500,8385,2795,2795,2795,2795,0
20231113,155400,8385,2795,2795,2795,2795,0
20231113,155300,8385,2795,2795,2795,2795,0
20231113,155200,8385,2795,2795,2795,2795,0
20231113,155100,8385,2795,2795,2795,2795,0
20231113,155000,8385,2795,2795,2795,2795,0
20231113,154900,8385,2795,2795,2795,2795,0
20231113,154800,8385,2795,2795,2795,2795,0
20231113,154700,8385,2795,2795,2795,2795,3
20231113,154600,8385,2795,2795,2795,2795,0
20231113,154500,8385,2795,2795,2795,2795,0
20231113,154400,8385,2795,2795,2795,2795,0
20231113,154300,8385,2795,2795,2795,2795,0
20231113,154200,8385,2795,2795,2795,2795,0
20231113,154100,8385,2795,2795,2795,2795,0
20231113,154000,8385,2795,2795,2795,2795,0
20231113,153900,8385,2795,2795,2795,2795,0
20231113,153800,8385,2795,2795,2795,2795,0
20231113,153700,8385,2795,2795,2795,2795,0
20231113,153600,8385,2795,2795,2795,2795,0
20231113,153500,8385,2795,2795,2795,2795,0
20231113,153400,8385,2795,2795,2795,2795,0
20231113,153300,8385,2795,2795,2795,2795,0
20231113,153200,8385,2795,2795,2795,2795,0
20231113,153100,8385,2795,2795,2795,2795,0
20231113,153000,8385,2795,2795,2795,2795,0
20231113,152900,8385,2795,2795,2795,2795,0
20231113,152800,8385,2795,2795,2795,2795,0
20231113,152700,8385,2795,2795,2795,2795,0
20231113,152600,8385,2795,2795,2795,2795,0
20231113,152500,8385,2795,2795,2795,2795,0
20231113,152400,8385,2795,2795,2795,2795,0
20231113,152300,8385,2795,2795,2795,2795,0
20231113,152200,8385,2795,2795,2795,2795,0
20231113,152100,8385,2795,2795,2795,2795,0
20231113,152000,8385,2795,2795,2795,2795,0
20231113,151900,8385,2795,2795,2795,2795,0
20231113,151800,8385,2795,2795,2795,2795,0
20231113,151700,8385,2795,2795,2795,2795,0
20231113,151600,8385,2795,2795,2795,2795,0
20231113,151500,8385,2795,2795,2795,2795,0
20231113,151400,8385,2795,2795,2795,2795,0
20231113,151300,8385,2795,2795,2795,2795,0
20231113,151200,8385,2795,2795,2795,2795,0
20231113,151100,8385,2795,2795,2795,2795,0
20231113,151000,8385,2795,2795,2795,2795,0
20231113,150900,8385,2795,2795,2795,2795,0
20231113,150800,8385,2795,2795,2795,2795,0
20231113,150700,8385,2795,2795,2795,2795,0
20231113,150600,8385,2795,2795,2795,2795,0
20231113,150500,8385,2795,2795,2795,2795,0
20231113,150400,8385,2795,2795,2795,2795,0
20231113,150300,8385,2795,2795,2795,2795,0
20231113,150200,8385,2795,2795,2795,2795,0
20231113,150100,8385,2795,2795,2795,2795,0
20231113,150000,8385,2795,2795,2795,2795,0
20231113,145900,8385,2795,2795,2795,2795,0
20231113,145800,8385,2795,2795,2795,2795,0
20231113,145700,8385,2795,2795,2795,2795,0
20231113,145600,8385,2795,2795,2795,2795,0
20231113,145500,8385,2795,2795,2795,2795,0
20231113,145400,8385,2795,2795,2795,2795,0
20231113,145300,8385,2795,2795,2795,2795,0
20231113,145200,8385,2795,2795,2795,2795,0
20231113,145100,8385,2795,2795,2795,2795,0
20231113,145000,8385,2795,2795,2795,2795,0
20231113,144900,8385,2795,2795,2795,2795,0
20231113,144800,8385,2795,2795,2795,2795,0
20231113,144700,8385,2795,2795,2795,2795,0
20231113,144600,8385,2795,2795,2795,2795,0
20231113,144500,8385,2795,2795,2795,2795,0
20231113,144400,8385,2795,2795,2795,2795,0
20231113,144300,8385,2795,2795,2795,2795,0
20231113,144200,8385,2795,2795,2795,2795,0
20231113,144100,8385,2795,2795,2795,2795,0
20231113,144000,8385,2795,2795,2795,2795,0
20231113,143900,8385,2795,2795,2795,2795,0
20231113,143800,8385,2795,2795,2795,2795,0
20231113,143700,8385,2795,2795,2795,2795,0
20231113,143600,8385,2795,2795,2795,2795,0
20231113,143500,8385,2795,2795,2795,2795,0
20231113,143400,8385,2795,2795,2795,2795,0
20231113,143300,8385,2795,2795,2795,2795,0
20231113,143200,8385,2795,2795,2795,2795,0
20231113,143100,8385,2795,2795,2795,2795,0
20231113,143000,8385,2795,2795,2795,2795,0
20231113,142900,8385,2795,2795,2795,2795,0
20231113,142800,8385,2795,2795,2795,2795,0
20231113,142700,8385,2795,2795,2795,2795,0
20231113,142600,8385,2795,2795,2795,2795,0
20231113,142500,8385,2795,2795,2795,2795,0
20231113,142400,8385,2795,2795,2795,2795,0
20231113,142300,8385,2795,2795,2795,2795,0
20231113,142200,8385,2795,2795,2795,2795,0
20231113,142100,8385,2795,2795,2795,2795,0
20231113,142000,8385,2795,2795,2795,2795,0
20231113,141900,8385,2795,2795,2795,2795,0
20231113,141800,8385,2795,2795,2795,2795,0
20231113,141700,8385,2795,2795,2795,2795,0
20231113,141600,8385,2795,2795,2795,2795,0
20231113,141500,8385,2795,2795,2795,2795,0
20231113,141400,8385,2795,2795,2795,2795,0
20231113,141300,8385,2795,2795,2795,2795,0
20231113,141200,8385,2795,2795,2795,2795,0
20231113,141100,8385,2795,2795,2795,2795,0
20231113,141000,8385,2795,2795,2795,2795,0
20231113,140900,8385,2795,2795,2795,2795,0
20231113,140800,8385,2795,2795,2795,2795,0
20231113,140700,8385,2795,2795,2795,2795,0
20231113,140600,8385,2795,2795,2795,2795,0
20231113,140500,8385,2795,2795,2795,2795,0
20231113,140400,8385,2795,2795,2795,2795,0
20231113,140300,8385,2795,2795,2795,2795,0
20231113,140200,8385,2795,2795,2795,2795,0
20231113,140100,8385,2795,2795,2795,2795,0
20231113,140000,8385,2795,2795,2795,2795,0
20231113,135900,8385,2795,2795,2795,2795,0
20231113,135800,8385,2795,2795,2795,2795,0
20231113,135700,8385,2795,2795,2795,2795,0
20231113,135600,8385,2795,2795,2795,2795,0
20231113,135500,8385,2795,2795,2795,2795,0
20231113,135400,8385,2795,2795,2795,2795,0
20231113,135300,8385,2795,2795,2795,2795,0
20231113,135200,8385,2795,2795,2795,2795,0
20231113,135100,8385,2795,2795,2795,2795,0
20231113,135000,8385,2795,2795,2795,2795,0
20231113,134900,8385,2795,2795,2795,2795,0
20231113,134800,8385,2795,2795,2795,2795,0
20231113,134700,8385,2795,2795,2795,2795,0
20231113,134600,8385,2795,2795,2795,2795,0
20231113,134500,8385,2795,2795,2795,2795,0
20231113,134400,8385,2795,2795,2795,2795,0
20231113,134300,8385,2795,2795,2795,2795,0
20231113,134200,8385,2795,2795,2795,2795,0
20231113,134100,8385,2795,2795,2795,2795,0
20231113,134000,8385,2795,2795,2795,2795,0
20231113,133900,8385,2795,2795,2795,2795,0
20231113,133800,8385,2795,2795,2795,2795,0
20231113,133700,8385,2795,2795,2795,2795,0
20231113,133600,8385,2795,2795,2795,2795,0
20231113,133500,8385,2795,2795,2795,2795,0
20231113,133400,8385,2795,2795,2795,2795,0
20231113,133300,8385,2795,2795,2795,2795,0
20231113,133200,8385,2795,2795,2795,2795,0
20231113,133100,8385,2795,2795,2795,2795,0
20231113,133000,8385,2795,2795,2795,2795,0
20231113,132900,8385,2795,2795,2795,2795,0
20231113,132800,8385,2795,2795,2795,2795,0
20231113,132700,8385,2795,2795,2795,2795,0
20231113,132600,8385,2795,2795,2795,2795,0
20231113,132500,8385,2795,2795,2795,2795,0
20231113,132400,8385,2795,2795,2795,2795,0
20231113,132300,8385,2795,2795,2795,2795,0
20231113,132200,8385,2795,2795,2795,2795,0
20231113,132100,8385,2795,2795,2795,2795,0
20231113,132000,8385,2795,2795,2795,2795,0
20231113,131900,8385,2795,2795,2795,2795,0
20231113,131800,8385,2795,2795,2795,2795,0
20231113,131700,8385,2795,2795,2795,2795,0
20231113,131600,8385,2795,2795,2795,2795,0
20231113,131500,8385,2795,2795,2795,2795,0
20231113,131400,8385,2795,2795,2795,2795,0
20231113,131300,8385,2795,2795,2795,2795,0
20231113,131200,8385,2795,2795,2795,2795,0
20231113,131100,8385,2795,2795,2795,2795,0
20231113,131000,8385,2795,2795,2795,2795,0
20231113,130900,8385,2795,2795,2795,2795,0
20231113,130800,8385,2795,2795,2795,2795,0
20231113,130700,8385,2795,2795,2795,2795,0
20231113,130600,8385,2795,2795,2795,2795,0
20231113,130500,8385,2795,2795,2795,2795,0
20231113,130400,8385,2795,2795,2795,2795,0
20231113,130300,8385,2795,2795,2795,2795,0
20231113,130200,8385,2795,2795,2795,2795,0
20231113,130100,8385,2795,2795,2795,2795,0
20231113,130000,8385,2795,2795,2795,2795,0
20231113,125900,8385,2795,2795,2795,2795,0
20231113,125800,8385,2795,2795,2795,2795,0
20231113,125700,8385,2795,2795,2795,2795,0
20231113,125600,8385,2795,2795,2795,2795,0
20231113,125500,8385,2795,2795,2795,2795,0
20231113,125400,8385,2795,2795,2795,2795,0
20231113,125300,8385,2795,2795,2795,2795,0
20231113,125200,8385,2795,2795,2795,2795,0
20231113,125100,8385,2795,2795,2795,2795,0
20231113,125000,8385,2795,2795,2795,2795,0
20231113,124900,8385,2795,2795,2795,2795,0
20231113,124800,8385,2795,2795,2795,2795,0
20231113,124700,8385,2795,2795,2795,2795,0
20231113,124600,8385,2795,2795,2795,2795,0
20231113,124500,8385,2795,2795,2795,2795,0
20231113,124400,8385,2795,2795,2795,2795,0
20231113,124300,8385,2795,2795,2795,2795,0
20231113,124200,8385,2795,2795,2795,2795,0
20231113,124100,8385,2795,2795,2795,2795,0
20231113,124000,8385,2795,2795,2795,2795,0
20231113,123900,8385,2795,2795,2795,2795,0
20231113,123800,8385,2795,2795,2795,2795,0
20231113,123700,8385,2795,2795,2795,2795,0
20231113,123600,8385,2795,2795,2795,2795,0
20231113,123500,8385,2795,2795,2795,2795,0
20231113,123400,8385,2795,2795,2795,2795,0
20231113,123300,8385,2795,2795,2795,2795,0
20231113,123200,8385,2795,2795,2795,2795,0
20231113,123100,8385,2795,2795,2795,2795,0
20231113,123000,8385,2795,2795,2795,2795,0
20231113,122900,8385,2795,2795,2795,2795,0
20231113,122800,8385,2795,2795,2795,2795,0
20231113,122700,8385,2795,2795,2795,2795,0
20231113,122600,8385,2795,2795,2795,2795,0
20231113,122500,8385,2795,2795,2795,2795,0
20231113,122400,8385,2795,2795,2795,2795,0
20231113,122300,8385,2795,2795,2795,2795,0
20231113,122200,8385,2795,2795,2795,2795,0
20231113,122100,8385,2795,2795,2795,2795,0
20231113,122000,8385,2795,2795,2795,2795,0
20231113,121900,8385,2795,2795,2795,2795,0
20231113,121800,8385,2795,2795,2795,2795,0
20231113,121700,8385,2795,2795,2795,2795,0
20231113,121600,8385,2795,2795,2795,2795,0
20231113,121500,8385,2795,2795,2795,2795,0
20231113,121400,8385,2795,2795,2795,2795,0
20231113,121300,8385,2795,2795,2795,2795,0
20231113,121200,8385,2795,2795,2795,2795,0
20231113,121100,8385,2795,2795,2795,2795,0
20231113,121000,8385,2795,2795,2795,2795,0
20231113,120900,8385,2795,2795,2795,2795,0
20231113,120800,8385,2795,2795,2795,2795,0
20231113,120700,8385,2795,2795,2795,2795,0
20231113,120600,8385,2795,2795,2795,2795,0
20231113,120500,8385,2795,2795,2795,2795,0
20231113,120400,8385,2795,2795,2795,2795,0
20231113,120300,8385,2795,2795,2795,2795,0
20231113,120200,8385,2795,2795,2795,2795,0
20231113,120100,8385,2795,2795,2795,2795,0
20231113,120000,8385,2795,2795,2795,2795,0
20231113,115900,8385,2795,2795,2795,2795,0
20231113,115800,8385,2795,2795,2795,2795,0
20231113,115700,8385,2795,2795,2795,2795,0
20231113,115600,8385,2795,2795,2795,2795,0
20231113,115500,8385,2795,2795,2795,2795,0
20231113,115400,8385,2795,2795,2795,2795,0
20231113,115300,8385,2795,2795,2795,2795,0
20231113,115200,8385,2795,2795,2795,2795,0
20231113,115100,8385,2795,2795,2795,2795,0
20231113,115000,8385,2795,2795,2795,2795,0
20231113,114900,8385,2795,2795,2795,2795,0
20231113,114800,8385,2795,2795,2795,2795,0
20231113,114700,8385,2795,2795,2795,2795,0
20231113,114600,8385,2795,2795,2795,2795,0
20231113,114500,8385,2795,2795,2795,2795,0
20231113,114400,8385,2795,2795,2795,2795,0
20231113,114300,8385,2795,2795,2795,2795,0
20231113,114200,8385,2795,2795,2795,2795,0
20231113,114100,8385,2795,2795,2795,2795,0
20231113,114000,8385,2795,2795,2795,2795,0
20231113,113900,8385,2795,2795,2795,2795,0
20231113,113800,8385,2795,2795,2795,2795,0
20231113,113700,8385,2795,2795,2795,2795,0
20231113,113600,8385,2795,2795,2795,2795,0
20231113,113500,8385,2795,2795,2795,2795,0
20231113,113400,8385,2795,2795,2795,2795,0
20231113,113300,8385,2795,2795,2795,2795,0
20231113,113200,8385,2795,2795,2795,2795,0
20231113,113100,8385,2795,2795,2795,2795,0
20231113,113000,8385,2795,2795,2795,2795,0
20231113,112900,8385,2795,2795,2795,2795,0
20231113,112800,8385,2795,2795,2795,2795,0
20231113,112700,8385,2795,2795,2795,2795,0
20231113,112600,8385,2795,2795,2795,2795,0
20231113,112500,8385,2795,2795,2795,2795,0
20231113,112400,8385,2795,2795,2795,2795,0
20231113,112300,8385,2795,2795,2795,2795,0
20231113,112200,8385,2795,2795,2795,2795,0
20231113,112100,8385,2795,2795,2795,2795,0
20231113,112000,8385,2795,2795,2795,2795,0
20231113,111900,8385,2795,2795,2795,2795,0
20231113,111800,8385,2795,2795,2795,2795,0
20231113,111700,8385,2795,2795,2795,2795,0
20231113,111600,8385,2795,2795,2795,2795,0
20231113,111500,8385,2795,2795,2795,2795,0
20231113,111400,8385,2795,2795,2795,2795,0
20231113,111300,8385,2795,2795,2795,2795,0
20231113,111200,8385,2795,2795,2795,2795,0
20231113,111100,8385,2795,2795,2795,2795,0
20231113,111000,8385,2795,2795,2795,2795,0
20231113,110900,8385,2795,2795,2795,2795,0
20231113,110800,8385,2795,2795,2795,2795,0
20231113,110700,8385,2795,2795,2795,2795,0
20231113,110600,8385,2795,2795,2795,2795,0
20231113,110500,8385,2795,2795,2795,2795,0
20231113,110400,8385,2795,2795,2795,2795,0
20231113,110300,8385,2795,2795,2795,2795,0
20231113,110200,8385,2795,2795,2795,2795,0
20231113,110100,8385,2795,2795,2795,2795,0
20231113,110000,8385,2795,2795,2795,2795,0
20231113,105900,8385,2795,2795,2795,2795,0
20231113,105800,8385,2795,2795,2795,2795,0
20231113,105700,8385,2795,2795,2795,2795,0
20231113,105600,8385,2795,2795,2795,2795,0
20231113,105500,8385,2795,2795,2795,2795,0
20231113,105400,8385,2795,2795,2795,2795,0
20231113,105300,8385,2795,2795,2795,2795,0
20231113,105200,8385,2795,2795,2795,2795,0
20231113,105100,8385,2795,2795,2795,2795,0
20231113,105000,8385,2795,2795,2795,2795,0
20231113,104900,8385,2795,2795,2795,2795,0
20231113,104800,8385,2795,2795,2795,2795,0
20231113,104700,8385,2795,2795,2795,2795,0
20231113,104600,8385,2795,2795,2795,2795,0
20231113,104500,8385,2795,2795,2795,2795,0
20231113,104400,8385,2795,2795,2795,2795,0
20231113,104300,8385,2795,2795,2795,2795,0
20231113,104200,8385,2795,2795,2795,2795,0
20231113,104100,8385,2795,2795,2795,2795,0
20231113,104000,8385,2795,2795,2795,2795,0
20231113,103900,8385,2795,2795,2795,2795,0
20231113,103800,8385,2795,2795,2795,2795,0
20231113,103700,8385,2795,2795,2795,2795,0
20231113,103600,8385,2795,2795,2795,2795,0
20231113,103500,8385,2795,2795,2795,2795,0
20231113,103400,8385,2795,2795,2795,2795,0
20231113,103300,8385,2795,2795,2795,2795,0
20231113,103200,8385,2795,2795,2795,2795,0
20231113,103100,8385,2795,2795,2795,2795,0
20231113,103000,8385,2795,2795,2795,2795,0
20231113,102900,8385,2795,2795,2795,2795,0
20231113,102800,8385,2795,2795,2795,2795,0
20231113,102700,8385,2795,2795,2795,2795,0
20231113,102600,8385,2795,2795,2795,2795,0
20231113,102500,8385,2795,2795,2795,2795,0
20231113,102400,8385,2795,2795,2795,2795,0
20231113,102300,8385,2795,2795,2795,2795,0
20231113,102200,8385,2795,2795,2795,2795,0
20231113,102100,8385,2795,2795,2795,2795,0
20231113,102000,8385,2795,2795,2795,2795,0
20231113,101900,8385,2795,2795,2795,2795,0
20231113,101800,8385,2795,2795,2795,2795,0
20231113,101700,8385,2795,2795,2795,2795,0
20231113,101600,8385,2795,2795,2795,2795,0
20231113,101500,8385,2795,2795,2795,2795,0
20231113,101400,8385,2795,2795,2795,2795,0
20231113,101300,8385,2795,2795,2795,2795,0
20231113,101200,8385,2795,2795,2795,2795,0
20231113,101100,8385,2795,2795,2795,2795,0
20231113,101000,8385,2795,2795,2795,2795,0
20231113,100900,8385,2795,2795,2795,2795,0
20231113,100800,8385,2795,2795,2795,2795,0
20231113,100700,8385,2795,2795,2795,2795,0
20231113,100600,8385,2795,2795,2795,2795,0
20231113,100500,8385,2795,2795,2795,2795,0
20231113,100400,8385,2795,2795,2795,2795,0
20231113,100300,8385,2795,2795,2795,2795,0
20231113,100200,8385,2795,2795,2795,2795,0
20231113,100100,8385,2795,2795,2795,2795,0
20231113,100000,8385,2795,2795,2795,2795,0
20231113,095900,8385,2795,2795,2795,2795,3
20231113,095800,0,2470,2470,2470,2470,0
20231113,095700,0,2470,2470,2470,2470,0
20231113,095600,0,2470,2470,2470,2470,0
20231113,095500,0,2470,2470,2470,2470,0
20231113,095400,0,2470,2470,2470,2470,0
20231113,095300,0,2470,2470,2470,2470,0
20231113,095200,0,2470,2470,2470,2470,0
20231113,095100,0,2470,2470,2470,2470,0
20231113,095000,0,2470,2470,2470,2470,0
20231113,094900,0,2470,2470,2470,2470,0
20231113,094800,0,2470,2470,2470,2470,0
20231113,094700,0,2470,2470,2470,2470,0
20231113,094600,0,2470,2470,2470,2470,0
20231113,094500,0,2470,2470,2470,2470,0
20231113,094400,0,2470,2470,2470,2470,0
20231113,094300,0,2470,2470,2470,2470,0
20231113,094200,0,2470,2470,2470,2470,0
20231113,094100,0,2470,2470,2470,2470,0
20231113,094000,0,2470,2470,2470,2470,0
20231113,093900,0,2470,2470,2470,2470,0
20231113,093800,0,2470,2470,2470,2470,0
20231113,093700,0,2470,2470,2470,2470,0
20231113,093600,0,2470,2470,2470,2470,0
20231113,093500,0,2470,2470,2470,2470,0
20231113,093400,0,2470,2470,2470,2470,0
20231113,093300,0,2470,2470,2470,2470,0
20231113,093200,0,2470,2470,2470,2470,0
20231113,093100,0,2470,2470,2470,2470,0
20231113,093000,0,2470,2470,2470,2470,0
20231113,092900,0,2470,2470,2470,2470,0
20231113,092800,0,2470,2470,2470,2470,0
20231113,092700,0,2470,2470,2470,2470,0
20231113,092600,0,2470,2470,2470,2470,0
20231113,092500,0,2470,2470,2470,2470,0
20231113,092400,0,2470,2470,2470,2470,0
20231113,092300,0,2470,2470,2470,2470,0
20231113,092200,0,2470,2470,2470,2470,0
20231113,092100,0,2470,2470,2470,2470,0
20231113,092000,0,2470,2470,2470,2470,0
20231113,091900,0,2470,2470,2470,2470,0
20231113,091800,0,2470,2470,2470,2470,0
20231113,091700,0,2470,2470,2470,2470,0
20231113,091600,0,2470,2470,2470,2470,0
20231113,091500,0,2470,2470,2470,2470,0
20231113,091400,0,2470,2470,2470,2470,0
20231113,091300,0,2470,2470,2470,2470,0
20231113,091200,0,2470,2470,2470,2470,0
20231113,091100,0,2470,2470,2470,2470,0
20231113,091000,0,2470,2470,2470,2470,0
20231113,090900,0,2470,2470,2470,2470,0
20231113,090800,0,2470,2470,2470,2470,0
20231113,090700,0,2470,2470,2470,2470,0
20231113,090600,0,2470,2470,2470,2470,0
20231113,090500,0,2470,2470,2470,2470,0
20231113,090400,0,2470,2470,2470,2470,0
20231113,090300,0,2470,2470,2470,2470,0
20231113,090200,0,2470,2470,2470,2470,0
20231113,090100,0,2470,2470,2470,2470,0
20231113,090000,0,2470,2470,2470,2470,0