KissMeData/254160/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204700,2800,2800,2800,2800,2800,1
20231117,204600,2800,2800,2800,2800,2800,0
20231117,204500,2800,2800,2800,2800,2800,0
20231117,204400,2800,2800,2800,2800,2800,0
20231117,204300,2800,2800,2800,2800,2800,0
20231117,204200,2800,2800,2800,2800,2800,0
20231117,204100,2800,2800,2800,2800,2800,0
20231117,204000,2800,2800,2800,2800,2800,0
20231117,203900,2800,2800,2800,2800,2800,0
20231117,203800,2800,2800,2800,2800,2800,0
20231117,203700,2800,2800,2800,2800,2800,0
20231117,203600,2800,2800,2800,2800,2800,0
20231117,203500,2800,2800,2800,2800,2800,0
20231117,203400,2800,2800,2800,2800,2800,0
20231117,203300,2800,2800,2800,2800,2800,0
20231117,203200,2800,2800,2800,2800,2800,0
20231117,203100,2800,2800,2800,2800,2800,0
20231117,203000,2800,2800,2800,2800,2800,0
20231117,202900,2800,2800,2800,2800,2800,0
20231117,202800,2800,2800,2800,2800,2800,0
20231117,202700,2800,2800,2800,2800,2800,0
20231117,202600,2800,2800,2800,2800,2800,0
20231117,202500,2800,2800,2800,2800,2800,0
20231117,202400,2800,2800,2800,2800,2800,0
20231117,202300,2800,2800,2800,2800,2800,0
20231117,202200,2800,2800,2800,2800,2800,0
20231117,202100,2800,2800,2800,2800,2800,0
20231117,202000,2800,2800,2800,2800,2800,0
20231117,201900,2800,2800,2800,2800,2800,0
20231117,201800,2800,2800,2800,2800,2800,0
20231117,201700,2800,2800,2800,2800,2800,1
20231117,201600,2800,2800,2800,2800,2800,0
20231117,201500,2800,2800,2800,2800,2800,0
20231117,201400,2800,2800,2800,2800,2800,0
20231117,201300,2800,2800,2800,2800,2800,0
20231117,201200,2800,2800,2800,2800,2800,0
20231117,201100,2800,2800,2800,2800,2800,0
20231117,201000,2800,2800,2800,2800,2800,0
20231117,200900,2800,2800,2800,2800,2800,0
20231117,200800,2800,2800,2800,2800,2800,0
20231117,200700,2800,2800,2800,2800,2800,0
20231117,200600,2800,2800,2800,2800,2800,0
20231117,200500,2800,2800,2800,2800,2800,0
20231117,200400,2800,2800,2800,2800,2800,0
20231117,200300,2800,2800,2800,2800,2800,0
20231117,200200,2800,2800,2800,2800,2800,0
20231117,200100,2800,2800,2800,2800,2800,0
20231117,200000,2800,2800,2800,2800,2800,0
20231117,195900,2800,2800,2800,2800,2800,0
20231117,195800,2800,2800,2800,2800,2800,0
20231117,195700,2800,2800,2800,2800,2800,0
20231117,195600,2800,2800,2800,2800,2800,0
20231117,195500,2800,2800,2800,2800,2800,0
20231117,195400,2800,2800,2800,2800,2800,0
20231117,195300,2800,2800,2800,2800,2800,0
20231117,195200,2800,2800,2800,2800,2800,0
20231117,195100,2800,2800,2800,2800,2800,0
20231117,195000,2800,2800,2800,2800,2800,0
20231117,194900,2800,2800,2800,2800,2800,0
20231117,194800,2800,2800,2800,2800,2800,0
20231117,194700,2800,2800,2800,2800,2800,1
20231117,194600,2800,2800,2800,2800,2800,0
20231117,194500,2800,2800,2800,2800,2800,0
20231117,194400,2800,2800,2800,2800,2800,0
20231117,194300,2800,2800,2800,2800,2800,0
20231117,194200,2800,2800,2800,2800,2800,0
20231117,194100,2800,2800,2800,2800,2800,0
20231117,194000,2800,2800,2800,2800,2800,0
20231117,193900,2800,2800,2800,2800,2800,0
20231117,193800,2800,2800,2800,2800,2800,0
20231117,193700,2800,2800,2800,2800,2800,0
20231117,193600,2800,2800,2800,2800,2800,0
20231117,193500,2800,2800,2800,2800,2800,0
20231117,193400,2800,2800,2800,2800,2800,0
20231117,193300,2800,2800,2800,2800,2800,0
20231117,193200,2800,2800,2800,2800,2800,0
20231117,193100,2800,2800,2800,2800,2800,0
20231117,193000,2800,2800,2800,2800,2800,0
20231117,192900,2800,2800,2800,2800,2800,0
20231117,192800,2800,2800,2800,2800,2800,0
20231117,192700,2800,2800,2800,2800,2800,0
20231117,192600,2800,2800,2800,2800,2800,0
20231117,192500,2800,2800,2800,2800,2800,0
20231117,192400,2800,2800,2800,2800,2800,0
20231117,192300,2800,2800,2800,2800,2800,0
20231117,192200,2800,2800,2800,2800,2800,0
20231117,192100,2800,2800,2800,2800,2800,0
20231117,192000,2800,2800,2800,2800,2800,0
20231117,191900,2800,2800,2800,2800,2800,0
20231117,191800,2800,2800,2800,2800,2800,0
20231117,191700,2800,2800,2800,2800,2800,1
20231117,191600,2800,2800,2800,2800,2800,0
20231117,191500,2800,2800,2800,2800,2800,0
20231117,191400,2800,2800,2800,2800,2800,0
20231117,191300,2800,2800,2800,2800,2800,0
20231117,191200,2800,2800,2800,2800,2800,0
20231117,191100,2800,2800,2800,2800,2800,0
20231117,191000,2800,2800,2800,2800,2800,0
20231117,190900,2800,2800,2800,2800,2800,0
20231117,190800,2800,2800,2800,2800,2800,0
20231117,190700,2800,2800,2800,2800,2800,0
20231117,190600,2800,2800,2800,2800,2800,0
20231117,190500,2800,2800,2800,2800,2800,0
20231117,190400,2800,2800,2800,2800,2800,0
20231117,190300,2800,2800,2800,2800,2800,0
20231117,190200,2800,2800,2800,2800,2800,0
20231117,190100,2800,2800,2800,2800,2800,0
20231117,190000,2800,2800,2800,2800,2800,0
20231117,185900,2800,2800,2800,2800,2800,0
20231117,185800,2800,2800,2800,2800,2800,0
20231117,185700,2800,2800,2800,2800,2800,0
20231117,185600,2800,2800,2800,2800,2800,0
20231117,185500,2800,2800,2800,2800,2800,0
20231117,185400,2800,2800,2800,2800,2800,0
20231117,185300,2800,2800,2800,2800,2800,0
20231117,185200,2800,2800,2800,2800,2800,0
20231117,185100,2800,2800,2800,2800,2800,0
20231117,185000,2800,2800,2800,2800,2800,0
20231117,184900,2800,2800,2800,2800,2800,0
20231117,184800,2800,2800,2800,2800,2800,0
20231117,184700,2800,2800,2800,2800,2800,1
20231117,184600,2800,2800,2800,2800,2800,0
20231117,184500,2800,2800,2800,2800,2800,0
20231117,184400,2800,2800,2800,2800,2800,0
20231117,184300,2800,2800,2800,2800,2800,0
20231117,184200,2800,2800,2800,2800,2800,0
20231117,184100,2800,2800,2800,2800,2800,0
20231117,184000,2800,2800,2800,2800,2800,0
20231117,183900,2800,2800,2800,2800,2800,0
20231117,183800,2800,2800,2800,2800,2800,0
20231117,183700,2800,2800,2800,2800,2800,0
20231117,183600,2800,2800,2800,2800,2800,0
20231117,183500,2800,2800,2800,2800,2800,0
20231117,183400,2800,2800,2800,2800,2800,0
20231117,183300,2800,2800,2800,2800,2800,0
20231117,183200,2800,2800,2800,2800,2800,0
20231117,183100,2800,2800,2800,2800,2800,0
20231117,183000,2800,2800,2800,2800,2800,0
20231117,182900,2800,2800,2800,2800,2800,0
20231117,182800,2800,2800,2800,2800,2800,0
20231117,182700,2800,2800,2800,2800,2800,0
20231117,182600,2800,2800,2800,2800,2800,0
20231117,182500,2800,2800,2800,2800,2800,0
20231117,182400,2800,2800,2800,2800,2800,0
20231117,182300,2800,2800,2800,2800,2800,0
20231117,182200,2800,2800,2800,2800,2800,0
20231117,182100,2800,2800,2800,2800,2800,0
20231117,182000,2800,2800,2800,2800,2800,0
20231117,181900,2800,2800,2800,2800,2800,0
20231117,181800,2800,2800,2800,2800,2800,0
20231117,181700,2800,2800,2800,2800,2800,1
20231117,181600,2800,2800,2800,2800,2800,0
20231117,181500,2800,2800,2800,2800,2800,0
20231117,181400,2800,2800,2800,2800,2800,0
20231117,181300,2800,2800,2800,2800,2800,0
20231117,181200,2800,2800,2800,2800,2800,0
20231117,181100,2800,2800,2800,2800,2800,0
20231117,181000,2800,2800,2800,2800,2800,0
20231117,180900,2800,2800,2800,2800,2800,0
20231117,180800,2800,2800,2800,2800,2800,0
20231117,180700,2800,2800,2800,2800,2800,0
20231117,180600,2800,2800,2800,2800,2800,0
20231117,180500,2800,2800,2800,2800,2800,0
20231117,180400,2800,2800,2800,2800,2800,0
20231117,180300,2800,2800,2800,2800,2800,0
20231117,180200,2800,2800,2800,2800,2800,0
20231117,180100,2800,2800,2800,2800,2800,0
20231117,180000,2800,2800,2800,2800,2800,0
20231117,175900,2800,2800,2800,2800,2800,0
20231117,175800,2800,2800,2800,2800,2800,0
20231117,175700,2800,2800,2800,2800,2800,0
20231117,175600,2800,2800,2800,2800,2800,0
20231117,175500,2800,2800,2800,2800,2800,0
20231117,175400,2800,2800,2800,2800,2800,0
20231117,175300,2800,2800,2800,2800,2800,0
20231117,175200,2800,2800,2800,2800,2800,0
20231117,175100,2800,2800,2800,2800,2800,0
20231117,175000,2800,2800,2800,2800,2800,0
20231117,174900,2800,2800,2800,2800,2800,0
20231117,174800,2800,2800,2800,2800,2800,0
20231117,174700,2800,2800,2800,2800,2800,1
20231117,174600,2800,2800,2800,2800,2800,0
20231117,174500,2800,2800,2800,2800,2800,0
20231117,174400,2800,2800,2800,2800,2800,0
20231117,174300,2800,2800,2800,2800,2800,0
20231117,174200,2800,2800,2800,2800,2800,0
20231117,174100,2800,2800,2800,2800,2800,0
20231117,174000,2800,2800,2800,2800,2800,0
20231117,173900,2800,2800,2800,2800,2800,0
20231117,173800,2800,2800,2800,2800,2800,0
20231117,173700,2800,2800,2800,2800,2800,0
20231117,173600,2800,2800,2800,2800,2800,0
20231117,173500,2800,2800,2800,2800,2800,0
20231117,173400,2800,2800,2800,2800,2800,0
20231117,173300,2800,2800,2800,2800,2800,0
20231117,173200,2800,2800,2800,2800,2800,0
20231117,173100,2800,2800,2800,2800,2800,0
20231117,173000,2800,2800,2800,2800,2800,0
20231117,172900,2800,2800,2800,2800,2800,0
20231117,172800,2800,2800,2800,2800,2800,0
20231117,172700,2800,2800,2800,2800,2800,0
20231117,172600,2800,2800,2800,2800,2800,0
20231117,172500,2800,2800,2800,2800,2800,0
20231117,172400,2800,2800,2800,2800,2800,0
20231117,172300,2800,2800,2800,2800,2800,0
20231117,172200,2800,2800,2800,2800,2800,0
20231117,172100,2800,2800,2800,2800,2800,0
20231117,172000,2800,2800,2800,2800,2800,0
20231117,171900,2800,2800,2800,2800,2800,0
20231117,171800,2800,2800,2800,2800,2800,0
20231117,171700,2800,2800,2800,2800,2800,1
20231117,171600,2800,2800,2800,2800,2800,0
20231117,171500,2800,2800,2800,2800,2800,0
20231117,171400,2800,2800,2800,2800,2800,0
20231117,171300,2800,2800,2800,2800,2800,0
20231117,171200,2800,2800,2800,2800,2800,0
20231117,171100,2800,2800,2800,2800,2800,0
20231117,171000,2800,2800,2800,2800,2800,0
20231117,170900,2800,2800,2800,2800,2800,0
20231117,170800,2800,2800,2800,2800,2800,0
20231117,170700,2800,2800,2800,2800,2800,0
20231117,170600,2800,2800,2800,2800,2800,0
20231117,170500,2800,2800,2800,2800,2800,0
20231117,170400,2800,2800,2800,2800,2800,0
20231117,170300,2800,2800,2800,2800,2800,0
20231117,170200,2800,2800,2800,2800,2800,0
20231117,170100,2800,2800,2800,2800,2800,0
20231117,170000,2800,2800,2800,2800,2800,0
20231117,165900,2800,2800,2800,2800,2800,0
20231117,165800,2800,2800,2800,2800,2800,0
20231117,165700,2800,2800,2800,2800,2800,0
20231117,165600,2800,2800,2800,2800,2800,0
20231117,165500,2800,2800,2800,2800,2800,0
20231117,165400,2800,2800,2800,2800,2800,0
20231117,165300,2800,2800,2800,2800,2800,0
20231117,165200,2800,2800,2800,2800,2800,0
20231117,165100,2800,2800,2800,2800,2800,0
20231117,165000,2800,2800,2800,2800,2800,0
20231117,164900,2800,2800,2800,2800,2800,0
20231117,164800,2800,2800,2800,2800,2800,0
20231117,164700,2800,2800,2800,2800,2800,1
20231117,164600,2800,2800,2800,2800,2800,0
20231117,164500,2800,2800,2800,2800,2800,0
20231117,164400,2800,2800,2800,2800,2800,0
20231117,164300,2800,2800,2800,2800,2800,0
20231117,164200,2800,2800,2800,2800,2800,0
20231117,164100,2800,2800,2800,2800,2800,0
20231117,164000,2800,2800,2800,2800,2800,0
20231117,163900,2800,2800,2800,2800,2800,0
20231117,163800,2800,2800,2800,2800,2800,0
20231117,163700,2800,2800,2800,2800,2800,0
20231117,163600,2800,2800,2800,2800,2800,0
20231117,163500,2800,2800,2800,2800,2800,0
20231117,163400,2800,2800,2800,2800,2800,0
20231117,163300,2800,2800,2800,2800,2800,0
20231117,163200,2800,2800,2800,2800,2800,0
20231117,163100,2800,2800,2800,2800,2800,0
20231117,163000,2800,2800,2800,2800,2800,0
20231117,162900,2800,2800,2800,2800,2800,0
20231117,162800,2800,2800,2800,2800,2800,0
20231117,162700,2800,2800,2800,2800,2800,0
20231117,162600,2800,2800,2800,2800,2800,0
20231117,162500,2800,2800,2800,2800,2800,0
20231117,162400,2800,2800,2800,2800,2800,0
20231117,162300,2800,2800,2800,2800,2800,0
20231117,162200,2800,2800,2800,2800,2800,0
20231117,162100,2800,2800,2800,2800,2800,0
20231117,162000,2800,2800,2800,2800,2800,0
20231117,161900,2800,2800,2800,2800,2800,0
20231117,161800,2800,2800,2800,2800,2800,0
20231117,161700,2800,2800,2800,2800,2800,1
20231117,161600,2800,2800,2800,2800,2800,0
20231117,161500,2800,2800,2800,2800,2800,0
20231117,161400,2800,2800,2800,2800,2800,0
20231117,161300,2800,2800,2800,2800,2800,0
20231117,161200,2800,2800,2800,2800,2800,0
20231117,161100,2800,2800,2800,2800,2800,0
20231117,161000,2800,2800,2800,2800,2800,0
20231117,160900,2800,2800,2800,2800,2800,0
20231117,160800,2800,2800,2800,2800,2800,0
20231117,160700,2800,2800,2800,2800,2800,0
20231117,160600,2800,2800,2800,2800,2800,0
20231117,160500,2800,2800,2800,2800,2800,0
20231117,160400,2800,2800,2800,2800,2800,0
20231117,160300,2800,2800,2800,2800,2800,0
20231117,160200,2800,2800,2800,2800,2800,0
20231117,160100,2800,2800,2800,2800,2800,0
20231117,160000,2800,2800,2800,2800,2800,0
20231117,155900,2800,2800,2800,2800,2800,0
20231117,155800,2800,2800,2800,2800,2800,0
20231117,155700,2800,2800,2800,2800,2800,0
20231117,155600,2800,2800,2800,2800,2800,0
20231117,155500,2800,2800,2800,2800,2800,0
20231117,155400,2800,2800,2800,2800,2800,0
20231117,155300,2800,2800,2800,2800,2800,0
20231117,155200,2800,2800,2800,2800,2800,0
20231117,155100,2800,2800,2800,2800,2800,0
20231117,155000,2800,2800,2800,2800,2800,0
20231117,154900,2800,2800,2800,2800,2800,0
20231117,154800,2800,2800,2800,2800,2800,0
20231117,154700,2800,2800,2800,2800,2800,1
20231117,154600,2800,2800,2800,2800,2800,0
20231117,154500,2800,2800,2800,2800,2800,0
20231117,154400,2800,2800,2800,2800,2800,0
20231117,154300,2800,2800,2800,2800,2800,0
20231117,154200,2800,2800,2800,2800,2800,0
20231117,154100,2800,2800,2800,2800,2800,0
20231117,154000,2800,2800,2800,2800,2800,0
20231117,153900,2800,2800,2800,2800,2800,0
20231117,153800,2800,2800,2800,2800,2800,0
20231117,153700,2800,2800,2800,2800,2800,0
20231117,153600,2800,2800,2800,2800,2800,0
20231117,153500,2800,2800,2800,2800,2800,0
20231117,153400,2800,2800,2800,2800,2800,0
20231117,153300,2800,2800,2800,2800,2800,0
20231117,153200,2800,2800,2800,2800,2800,0
20231117,153100,2800,2800,2800,2800,2800,0
20231117,153000,2800,2800,2800,2800,2800,0
20231117,152900,2800,2800,2800,2800,2800,0
20231117,152800,2800,2800,2800,2800,2800,0
20231117,152700,2800,2800,2800,2800,2800,0
20231117,152600,2800,2800,2800,2800,2800,0
20231117,152500,2800,2800,2800,2800,2800,0
20231117,152400,2800,2800,2800,2800,2800,0
20231117,152300,2800,2800,2800,2800,2800,0
20231117,152200,2800,2800,2800,2800,2800,0
20231117,152100,2800,2800,2800,2800,2800,0
20231117,152000,2800,2800,2800,2800,2800,0
20231117,151900,2800,2800,2800,2800,2800,0
20231117,151800,2800,2800,2800,2800,2800,0
20231117,151700,2800,2800,2800,2800,2800,0
20231117,151600,2800,2800,2800,2800,2800,0
20231117,151500,2800,2800,2800,2800,2800,0
20231117,151400,2800,2800,2800,2800,2800,0
20231117,151300,2800,2800,2800,2800,2800,0
20231117,151200,2800,2800,2800,2800,2800,0
20231117,151100,2800,2800,2800,2800,2800,0
20231117,151000,2800,2800,2800,2800,2800,0
20231117,150900,2800,2800,2800,2800,2800,0
20231117,150800,2800,2800,2800,2800,2800,0
20231117,150700,2800,2800,2800,2800,2800,0
20231117,150600,2800,2800,2800,2800,2800,0
20231117,150500,2800,2800,2800,2800,2800,0
20231117,150400,2800,2800,2800,2800,2800,0
20231117,150300,2800,2800,2800,2800,2800,0
20231117,150200,2800,2800,2800,2800,2800,0
20231117,150100,2800,2800,2800,2800,2800,0
20231117,150000,2800,2800,2800,2800,2800,0
20231117,145900,2800,2800,2800,2800,2800,0
20231117,145800,2800,2800,2800,2800,2800,0
20231117,145700,2800,2800,2800,2800,2800,0
20231117,145600,2800,2800,2800,2800,2800,0
20231117,145500,2800,2800,2800,2800,2800,0
20231117,145400,2800,2800,2800,2800,2800,0
20231117,145300,2800,2800,2800,2800,2800,0
20231117,145200,2800,2800,2800,2800,2800,0
20231117,145100,2800,2800,2800,2800,2800,0
20231117,145000,2800,2800,2800,2800,2800,0
20231117,144900,2800,2800,2800,2800,2800,0
20231117,144800,2800,2800,2800,2800,2800,0
20231117,144700,2800,2800,2800,2800,2800,0
20231117,144600,2800,2800,2800,2800,2800,0
20231117,144500,2800,2800,2800,2800,2800,0
20231117,144400,2800,2800,2800,2800,2800,0
20231117,144300,2800,2800,2800,2800,2800,0
20231117,144200,2800,2800,2800,2800,2800,0
20231117,144100,2800,2800,2800,2800,2800,0
20231117,144000,2800,2800,2800,2800,2800,0
20231117,143900,2800,2800,2800,2800,2800,0
20231117,143800,2800,2800,2800,2800,2800,0
20231117,143700,2800,2800,2800,2800,2800,0
20231117,143600,2800,2800,2800,2800,2800,0
20231117,143500,2800,2800,2800,2800,2800,0
20231117,143400,2800,2800,2800,2800,2800,1
20231117,143300,0,2795,2795,2795,2795,0
20231117,143200,0,2795,2795,2795,2795,0
20231117,143100,0,2795,2795,2795,2795,0
20231117,143000,0,2795,2795,2795,2795,0
20231117,142900,0,2795,2795,2795,2795,0
20231117,142800,0,2795,2795,2795,2795,0
20231117,142700,0,2795,2795,2795,2795,0
20231117,142600,0,2795,2795,2795,2795,0
20231117,142500,0,2795,2795,2795,2795,0
20231117,142400,0,2795,2795,2795,2795,0
20231117,142300,0,2795,2795,2795,2795,0
20231117,142200,0,2795,2795,2795,2795,0
20231117,142100,0,2795,2795,2795,2795,0
20231117,142000,0,2795,2795,2795,2795,0
20231117,141900,0,2795,2795,2795,2795,0
20231117,141800,0,2795,2795,2795,2795,0
20231117,141700,0,2795,2795,2795,2795,0
20231117,141600,0,2795,2795,2795,2795,0
20231117,141500,0,2795,2795,2795,2795,0
20231117,141400,0,2795,2795,2795,2795,0
20231117,141300,0,2795,2795,2795,2795,0
20231117,141200,0,2795,2795,2795,2795,0
20231117,141100,0,2795,2795,2795,2795,0
20231117,141000,0,2795,2795,2795,2795,0
20231117,140900,0,2795,2795,2795,2795,0
20231117,140800,0,2795,2795,2795,2795,0
20231117,140700,0,2795,2795,2795,2795,0
20231117,140600,0,2795,2795,2795,2795,0
20231117,140500,0,2795,2795,2795,2795,0
20231117,140400,0,2795,2795,2795,2795,0
20231117,140300,0,2795,2795,2795,2795,0
20231117,140200,0,2795,2795,2795,2795,0
20231117,140100,0,2795,2795,2795,2795,0
20231117,140000,0,2795,2795,2795,2795,0
20231117,135900,0,2795,2795,2795,2795,0
20231117,135800,0,2795,2795,2795,2795,0
20231117,135700,0,2795,2795,2795,2795,0
20231117,135600,0,2795,2795,2795,2795,0
20231117,135500,0,2795,2795,2795,2795,0
20231117,135400,0,2795,2795,2795,2795,0
20231117,135300,0,2795,2795,2795,2795,0
20231117,135200,0,2795,2795,2795,2795,0
20231117,135100,0,2795,2795,2795,2795,0
20231117,135000,0,2795,2795,2795,2795,0
20231117,134900,0,2795,2795,2795,2795,0
20231117,134800,0,2795,2795,2795,2795,0
20231117,134700,0,2795,2795,2795,2795,0
20231117,134600,0,2795,2795,2795,2795,0
20231117,134500,0,2795,2795,2795,2795,0
20231117,134400,0,2795,2795,2795,2795,0
20231117,134300,0,2795,2795,2795,2795,0
20231117,134200,0,2795,2795,2795,2795,0
20231117,134100,0,2795,2795,2795,2795,0
20231117,134000,0,2795,2795,2795,2795,0
20231117,133900,0,2795,2795,2795,2795,0
20231117,133800,0,2795,2795,2795,2795,0
20231117,133700,0,2795,2795,2795,2795,0
20231117,133600,0,2795,2795,2795,2795,0
20231117,133500,0,2795,2795,2795,2795,0
20231117,133400,0,2795,2795,2795,2795,0
20231117,133300,0,2795,2795,2795,2795,0
20231117,133200,0,2795,2795,2795,2795,0
20231117,133100,0,2795,2795,2795,2795,0
20231117,133000,0,2795,2795,2795,2795,0
20231117,132900,0,2795,2795,2795,2795,0
20231117,132800,0,2795,2795,2795,2795,0
20231117,132700,0,2795,2795,2795,2795,0
20231117,132600,0,2795,2795,2795,2795,0
20231117,132500,0,2795,2795,2795,2795,0
20231117,132400,0,2795,2795,2795,2795,0
20231117,132300,0,2795,2795,2795,2795,0
20231117,132200,0,2795,2795,2795,2795,0
20231117,132100,0,2795,2795,2795,2795,0
20231117,132000,0,2795,2795,2795,2795,0
20231117,131900,0,2795,2795,2795,2795,0
20231117,131800,0,2795,2795,2795,2795,0
20231117,131700,0,2795,2795,2795,2795,0
20231117,131600,0,2795,2795,2795,2795,0
20231117,131500,0,2795,2795,2795,2795,0
20231117,131400,0,2795,2795,2795,2795,0
20231117,131300,0,2795,2795,2795,2795,0
20231117,131200,0,2795,2795,2795,2795,0
20231117,131100,0,2795,2795,2795,2795,0
20231117,131000,0,2795,2795,2795,2795,0
20231117,130900,0,2795,2795,2795,2795,0
20231117,130800,0,2795,2795,2795,2795,0
20231117,130700,0,2795,2795,2795,2795,0
20231117,130600,0,2795,2795,2795,2795,0
20231117,130500,0,2795,2795,2795,2795,0
20231117,130400,0,2795,2795,2795,2795,0
20231117,130300,0,2795,2795,2795,2795,0
20231117,130200,0,2795,2795,2795,2795,0
20231117,130100,0,2795,2795,2795,2795,0
20231117,130000,0,2795,2795,2795,2795,0
20231117,125900,0,2795,2795,2795,2795,0
20231117,125800,0,2795,2795,2795,2795,0
20231117,125700,0,2795,2795,2795,2795,0
20231117,125600,0,2795,2795,2795,2795,0
20231117,125500,0,2795,2795,2795,2795,0
20231117,125400,0,2795,2795,2795,2795,0
20231117,125300,0,2795,2795,2795,2795,0
20231117,125200,0,2795,2795,2795,2795,0
20231117,125100,0,2795,2795,2795,2795,0
20231117,125000,0,2795,2795,2795,2795,0
20231117,124900,0,2795,2795,2795,2795,0
20231117,124800,0,2795,2795,2795,2795,0
20231117,124700,0,2795,2795,2795,2795,0
20231117,124600,0,2795,2795,2795,2795,0
20231117,124500,0,2795,2795,2795,2795,0
20231117,124400,0,2795,2795,2795,2795,0
20231117,124300,0,2795,2795,2795,2795,0
20231117,124200,0,2795,2795,2795,2795,0
20231117,124100,0,2795,2795,2795,2795,0
20231117,124000,0,2795,2795,2795,2795,0
20231117,123900,0,2795,2795,2795,2795,0
20231117,123800,0,2795,2795,2795,2795,0
20231117,123700,0,2795,2795,2795,2795,0
20231117,123600,0,2795,2795,2795,2795,0
20231117,123500,0,2795,2795,2795,2795,0
20231117,123400,0,2795,2795,2795,2795,0
20231117,123300,0,2795,2795,2795,2795,0
20231117,123200,0,2795,2795,2795,2795,0
20231117,123100,0,2795,2795,2795,2795,0
20231117,123000,0,2795,2795,2795,2795,0
20231117,122900,0,2795,2795,2795,2795,0
20231117,122800,0,2795,2795,2795,2795,0
20231117,122700,0,2795,2795,2795,2795,0
20231117,122600,0,2795,2795,2795,2795,0
20231117,122500,0,2795,2795,2795,2795,0
20231117,122400,0,2795,2795,2795,2795,0
20231117,122300,0,2795,2795,2795,2795,0
20231117,122200,0,2795,2795,2795,2795,0
20231117,122100,0,2795,2795,2795,2795,0
20231117,122000,0,2795,2795,2795,2795,0
20231117,121900,0,2795,2795,2795,2795,0
20231117,121800,0,2795,2795,2795,2795,0
20231117,121700,0,2795,2795,2795,2795,0
20231117,121600,0,2795,2795,2795,2795,0
20231117,121500,0,2795,2795,2795,2795,0
20231117,121400,0,2795,2795,2795,2795,0
20231117,121300,0,2795,2795,2795,2795,0
20231117,121200,0,2795,2795,2795,2795,0
20231117,121100,0,2795,2795,2795,2795,0
20231117,121000,0,2795,2795,2795,2795,0
20231117,120900,0,2795,2795,2795,2795,0
20231117,120800,0,2795,2795,2795,2795,0
20231117,120700,0,2795,2795,2795,2795,0
20231117,120600,0,2795,2795,2795,2795,0
20231117,120500,0,2795,2795,2795,2795,0
20231117,120400,0,2795,2795,2795,2795,0
20231117,120300,0,2795,2795,2795,2795,0
20231117,120200,0,2795,2795,2795,2795,0
20231117,120100,0,2795,2795,2795,2795,0
20231117,120000,0,2795,2795,2795,2795,0
20231117,115900,0,2795,2795,2795,2795,0
20231117,115800,0,2795,2795,2795,2795,0
20231117,115700,0,2795,2795,2795,2795,0
20231117,115600,0,2795,2795,2795,2795,0
20231117,115500,0,2795,2795,2795,2795,0
20231117,115400,0,2795,2795,2795,2795,0
20231117,115300,0,2795,2795,2795,2795,0
20231117,115200,0,2795,2795,2795,2795,0
20231117,115100,0,2795,2795,2795,2795,0
20231117,115000,0,2795,2795,2795,2795,0
20231117,114900,0,2795,2795,2795,2795,0
20231117,114800,0,2795,2795,2795,2795,0
20231117,114700,0,2795,2795,2795,2795,0
20231117,114600,0,2795,2795,2795,2795,0
20231117,114500,0,2795,2795,2795,2795,0
20231117,114400,0,2795,2795,2795,2795,0
20231117,114300,0,2795,2795,2795,2795,0
20231117,114200,0,2795,2795,2795,2795,0
20231117,114100,0,2795,2795,2795,2795,0
20231117,114000,0,2795,2795,2795,2795,0
20231117,113900,0,2795,2795,2795,2795,0
20231117,113800,0,2795,2795,2795,2795,0
20231117,113700,0,2795,2795,2795,2795,0
20231117,113600,0,2795,2795,2795,2795,0
20231117,113500,0,2795,2795,2795,2795,0
20231117,113400,0,2795,2795,2795,2795,0
20231117,113300,0,2795,2795,2795,2795,0
20231117,113200,0,2795,2795,2795,2795,0
20231117,113100,0,2795,2795,2795,2795,0
20231117,113000,0,2795,2795,2795,2795,0
20231117,112900,0,2795,2795,2795,2795,0
20231117,112800,0,2795,2795,2795,2795,0
20231117,112700,0,2795,2795,2795,2795,0
20231117,112600,0,2795,2795,2795,2795,0
20231117,112500,0,2795,2795,2795,2795,0
20231117,112400,0,2795,2795,2795,2795,0
20231117,112300,0,2795,2795,2795,2795,0
20231117,112200,0,2795,2795,2795,2795,0
20231117,112100,0,2795,2795,2795,2795,0
20231117,112000,0,2795,2795,2795,2795,0
20231117,111900,0,2795,2795,2795,2795,0
20231117,111800,0,2795,2795,2795,2795,0
20231117,111700,0,2795,2795,2795,2795,0
20231117,111600,0,2795,2795,2795,2795,0
20231117,111500,0,2795,2795,2795,2795,0
20231117,111400,0,2795,2795,2795,2795,0
20231117,111300,0,2795,2795,2795,2795,0
20231117,111200,0,2795,2795,2795,2795,0
20231117,111100,0,2795,2795,2795,2795,0
20231117,111000,0,2795,2795,2795,2795,0
20231117,110900,0,2795,2795,2795,2795,0
20231117,110800,0,2795,2795,2795,2795,0
20231117,110700,0,2795,2795,2795,2795,0
20231117,110600,0,2795,2795,2795,2795,0
20231117,110500,0,2795,2795,2795,2795,0
20231117,110400,0,2795,2795,2795,2795,0
20231117,110300,0,2795,2795,2795,2795,0
20231117,110200,0,2795,2795,2795,2795,0
20231117,110100,0,2795,2795,2795,2795,0
20231117,110000,0,2795,2795,2795,2795,0
20231117,105900,0,2795,2795,2795,2795,0
20231117,105800,0,2795,2795,2795,2795,0
20231117,105700,0,2795,2795,2795,2795,0
20231117,105600,0,2795,2795,2795,2795,0
20231117,105500,0,2795,2795,2795,2795,0
20231117,105400,0,2795,2795,2795,2795,0
20231117,105300,0,2795,2795,2795,2795,0
20231117,105200,0,2795,2795,2795,2795,0
20231117,105100,0,2795,2795,2795,2795,0
20231117,105000,0,2795,2795,2795,2795,0
20231117,104900,0,2795,2795,2795,2795,0
20231117,104800,0,2795,2795,2795,2795,0
20231117,104700,0,2795,2795,2795,2795,0
20231117,104600,0,2795,2795,2795,2795,0
20231117,104500,0,2795,2795,2795,2795,0
20231117,104400,0,2795,2795,2795,2795,0
20231117,104300,0,2795,2795,2795,2795,0
20231117,104200,0,2795,2795,2795,2795,0
20231117,104100,0,2795,2795,2795,2795,0
20231117,104000,0,2795,2795,2795,2795,0
20231117,103900,0,2795,2795,2795,2795,0
20231117,103800,0,2795,2795,2795,2795,0
20231117,103700,0,2795,2795,2795,2795,0
20231117,103600,0,2795,2795,2795,2795,0
20231117,103500,0,2795,2795,2795,2795,0
20231117,103400,0,2795,2795,2795,2795,0
20231117,103300,0,2795,2795,2795,2795,0
20231117,103200,0,2795,2795,2795,2795,0
20231117,103100,0,2795,2795,2795,2795,0
20231117,103000,0,2795,2795,2795,2795,0
20231117,102900,0,2795,2795,2795,2795,0
20231117,102800,0,2795,2795,2795,2795,0
20231117,102700,0,2795,2795,2795,2795,0
20231117,102600,0,2795,2795,2795,2795,0
20231117,102500,0,2795,2795,2795,2795,0
20231117,102400,0,2795,2795,2795,2795,0
20231117,102300,0,2795,2795,2795,2795,0
20231117,102200,0,2795,2795,2795,2795,0
20231117,102100,0,2795,2795,2795,2795,0
20231117,102000,0,2795,2795,2795,2795,0
20231117,101900,0,2795,2795,2795,2795,0
20231117,101800,0,2795,2795,2795,2795,0
20231117,101700,0,2795,2795,2795,2795,0
20231117,101600,0,2795,2795,2795,2795,0
20231117,101500,0,2795,2795,2795,2795,0
20231117,101400,0,2795,2795,2795,2795,0
20231117,101300,0,2795,2795,2795,2795,0
20231117,101200,0,2795,2795,2795,2795,0
20231117,101100,0,2795,2795,2795,2795,0
20231117,101000,0,2795,2795,2795,2795,0
20231117,100900,0,2795,2795,2795,2795,0
20231117,100800,0,2795,2795,2795,2795,0
20231117,100700,0,2795,2795,2795,2795,0
20231117,100600,0,2795,2795,2795,2795,0
20231117,100500,0,2795,2795,2795,2795,0
20231117,100400,0,2795,2795,2795,2795,0
20231117,100300,0,2795,2795,2795,2795,0
20231117,100200,0,2795,2795,2795,2795,0
20231117,100100,0,2795,2795,2795,2795,0
20231117,100000,0,2795,2795,2795,2795,0
20231117,095900,0,2795,2795,2795,2795,0
20231117,095800,0,2795,2795,2795,2795,0
20231117,095700,0,2795,2795,2795,2795,0
20231117,095600,0,2795,2795,2795,2795,0
20231117,095500,0,2795,2795,2795,2795,0
20231117,095400,0,2795,2795,2795,2795,0
20231117,095300,0,2795,2795,2795,2795,0
20231117,095200,0,2795,2795,2795,2795,0
20231117,095100,0,2795,2795,2795,2795,0
20231117,095000,0,2795,2795,2795,2795,0
20231117,094900,0,2795,2795,2795,2795,0
20231117,094800,0,2795,2795,2795,2795,0
20231117,094700,0,2795,2795,2795,2795,0
20231117,094600,0,2795,2795,2795,2795,0
20231117,094500,0,2795,2795,2795,2795,0
20231117,094400,0,2795,2795,2795,2795,0
20231117,094300,0,2795,2795,2795,2795,0
20231117,094200,0,2795,2795,2795,2795,0
20231117,094100,0,2795,2795,2795,2795,0
20231117,094000,0,2795,2795,2795,2795,0
20231117,093900,0,2795,2795,2795,2795,0
20231117,093800,0,2795,2795,2795,2795,0
20231117,093700,0,2795,2795,2795,2795,0
20231117,093600,0,2795,2795,2795,2795,0
20231117,093500,0,2795,2795,2795,2795,0
20231117,093400,0,2795,2795,2795,2795,0
20231117,093300,0,2795,2795,2795,2795,0
20231117,093200,0,2795,2795,2795,2795,0
20231117,093100,0,2795,2795,2795,2795,0
20231117,093000,0,2795,2795,2795,2795,0
20231117,092900,0,2795,2795,2795,2795,0
20231117,092800,0,2795,2795,2795,2795,0
20231117,092700,0,2795,2795,2795,2795,0
20231117,092600,0,2795,2795,2795,2795,0
20231117,092500,0,2795,2795,2795,2795,0
20231117,092400,0,2795,2795,2795,2795,0
20231117,092300,0,2795,2795,2795,2795,0
20231117,092200,0,2795,2795,2795,2795,0
20231117,092100,0,2795,2795,2795,2795,0
20231117,092000,0,2795,2795,2795,2795,0
20231117,091900,0,2795,2795,2795,2795,0
20231117,091800,0,2795,2795,2795,2795,0
20231117,091700,0,2795,2795,2795,2795,0
20231117,091600,0,2795,2795,2795,2795,0
20231117,091500,0,2795,2795,2795,2795,0
20231117,091400,0,2795,2795,2795,2795,0
20231117,091300,0,2795,2795,2795,2795,0
20231117,091200,0,2795,2795,2795,2795,0
20231117,091100,0,2795,2795,2795,2795,0
20231117,091000,0,2795,2795,2795,2795,0
20231117,090900,0,2795,2795,2795,2795,0
20231117,090800,0,2795,2795,2795,2795,0
20231117,090700,0,2795,2795,2795,2795,0
20231117,090600,0,2795,2795,2795,2795,0
20231117,090500,0,2795,2795,2795,2795,0
20231117,090400,0,2795,2795,2795,2795,0
20231117,090300,0,2795,2795,2795,2795,0
20231117,090200,0,2795,2795,2795,2795,0
20231117,090100,0,2795,2795,2795,2795,0
20231117,090000,0,2795,2795,2795,2795,0