KissMeData/263540/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204300,0,5950,5950,5950,5950,0
20231116,204200,0,5950,5950,5950,5950,0
20231116,204100,0,5950,5950,5950,5950,0
20231116,204000,0,5950,5950,5950,5950,0
20231116,203900,0,5950,5950,5950,5950,0
20231116,203800,0,5950,5950,5950,5950,0
20231116,203700,0,5950,5950,5950,5950,0
20231116,203600,0,5950,5950,5950,5950,0
20231116,203500,0,5950,5950,5950,5950,0
20231116,203400,0,5950,5950,5950,5950,0
20231116,203300,0,5950,5950,5950,5950,0
20231116,203200,0,5950,5950,5950,5950,0
20231116,203100,0,5950,5950,5950,5950,0
20231116,203000,0,5950,5950,5950,5950,0
20231116,202900,0,5950,5950,5950,5950,0
20231116,202800,0,5950,5950,5950,5950,0
20231116,202700,0,5950,5950,5950,5950,0
20231116,202600,0,5950,5950,5950,5950,0
20231116,202500,0,5950,5950,5950,5950,0
20231116,202400,0,5950,5950,5950,5950,0
20231116,202300,0,5950,5950,5950,5950,0
20231116,202200,0,5950,5950,5950,5950,0
20231116,202100,0,5950,5950,5950,5950,0
20231116,202000,0,5950,5950,5950,5950,0
20231116,201900,0,5950,5950,5950,5950,0
20231116,201800,0,5950,5950,5950,5950,0
20231116,201700,0,5950,5950,5950,5950,0
20231116,201600,0,5950,5950,5950,5950,0
20231116,201500,0,5950,5950,5950,5950,0
20231116,201400,0,5950,5950,5950,5950,0
20231116,201300,0,5950,5950,5950,5950,0
20231116,201200,0,5950,5950,5950,5950,0
20231116,201100,0,5950,5950,5950,5950,0
20231116,201000,0,5950,5950,5950,5950,0
20231116,200900,0,5950,5950,5950,5950,0
20231116,200800,0,5950,5950,5950,5950,0
20231116,200700,0,5950,5950,5950,5950,0
20231116,200600,0,5950,5950,5950,5950,0
20231116,200500,0,5950,5950,5950,5950,0
20231116,200400,0,5950,5950,5950,5950,0
20231116,200300,0,5950,5950,5950,5950,0
20231116,200200,0,5950,5950,5950,5950,0
20231116,200100,0,5950,5950,5950,5950,0
20231116,200000,0,5950,5950,5950,5950,0
20231116,195900,0,5950,5950,5950,5950,0
20231116,195800,0,5950,5950,5950,5950,0
20231116,195700,0,5950,5950,5950,5950,0
20231116,195600,0,5950,5950,5950,5950,0
20231116,195500,0,5950,5950,5950,5950,0
20231116,195400,0,5950,5950,5950,5950,0
20231116,195300,0,5950,5950,5950,5950,0
20231116,195200,0,5950,5950,5950,5950,0
20231116,195100,0,5950,5950,5950,5950,0
20231116,195000,0,5950,5950,5950,5950,0
20231116,194900,0,5950,5950,5950,5950,0
20231116,194800,0,5950,5950,5950,5950,0
20231116,194700,0,5950,5950,5950,5950,0
20231116,194600,0,5950,5950,5950,5950,0
20231116,194500,0,5950,5950,5950,5950,0
20231116,194400,0,5950,5950,5950,5950,0
20231116,194300,0,5950,5950,5950,5950,0
20231116,194200,0,5950,5950,5950,5950,0
20231116,194100,0,5950,5950,5950,5950,0
20231116,194000,0,5950,5950,5950,5950,0
20231116,193900,0,5950,5950,5950,5950,0
20231116,193800,0,5950,5950,5950,5950,0
20231116,193700,0,5950,5950,5950,5950,0
20231116,193600,0,5950,5950,5950,5950,0
20231116,193500,0,5950,5950,5950,5950,0
20231116,193400,0,5950,5950,5950,5950,0
20231116,193300,0,5950,5950,5950,5950,0
20231116,193200,0,5950,5950,5950,5950,0
20231116,193100,0,5950,5950,5950,5950,0
20231116,193000,0,5950,5950,5950,5950,0
20231116,192900,0,5950,5950,5950,5950,0
20231116,192800,0,5950,5950,5950,5950,0
20231116,192700,0,5950,5950,5950,5950,0
20231116,192600,0,5950,5950,5950,5950,0
20231116,192500,0,5950,5950,5950,5950,0
20231116,192400,0,5950,5950,5950,5950,0
20231116,192300,0,5950,5950,5950,5950,0
20231116,192200,0,5950,5950,5950,5950,0
20231116,192100,0,5950,5950,5950,5950,0
20231116,192000,0,5950,5950,5950,5950,0
20231116,191900,0,5950,5950,5950,5950,0
20231116,191800,0,5950,5950,5950,5950,0
20231116,191700,0,5950,5950,5950,5950,0
20231116,191600,0,5950,5950,5950,5950,0
20231116,191500,0,5950,5950,5950,5950,0
20231116,191400,0,5950,5950,5950,5950,0
20231116,191300,0,5950,5950,5950,5950,0
20231116,191200,0,5950,5950,5950,5950,0
20231116,191100,0,5950,5950,5950,5950,0
20231116,191000,0,5950,5950,5950,5950,0
20231116,190900,0,5950,5950,5950,5950,0
20231116,190800,0,5950,5950,5950,5950,0
20231116,190700,0,5950,5950,5950,5950,0
20231116,190600,0,5950,5950,5950,5950,0
20231116,190500,0,5950,5950,5950,5950,0
20231116,190400,0,5950,5950,5950,5950,0
20231116,190300,0,5950,5950,5950,5950,0
20231116,190200,0,5950,5950,5950,5950,0
20231116,190100,0,5950,5950,5950,5950,0
20231116,190000,0,5950,5950,5950,5950,0
20231116,185900,0,5950,5950,5950,5950,0
20231116,185800,0,5950,5950,5950,5950,0
20231116,185700,0,5950,5950,5950,5950,0
20231116,185600,0,5950,5950,5950,5950,0
20231116,185500,0,5950,5950,5950,5950,0
20231116,185400,0,5950,5950,5950,5950,0
20231116,185300,0,5950,5950,5950,5950,0
20231116,185200,0,5950,5950,5950,5950,0
20231116,185100,0,5950,5950,5950,5950,0
20231116,185000,0,5950,5950,5950,5950,0
20231116,184900,0,5950,5950,5950,5950,0
20231116,184800,0,5950,5950,5950,5950,0
20231116,184700,0,5950,5950,5950,5950,0
20231116,184600,0,5950,5950,5950,5950,0
20231116,184500,0,5950,5950,5950,5950,0
20231116,184400,0,5950,5950,5950,5950,0
20231116,184300,0,5950,5950,5950,5950,0
20231116,184200,0,5950,5950,5950,5950,0
20231116,184100,0,5950,5950,5950,5950,0
20231116,184000,0,5950,5950,5950,5950,0
20231116,183900,0,5950,5950,5950,5950,0
20231116,183800,0,5950,5950,5950,5950,0
20231116,183700,0,5950,5950,5950,5950,0
20231116,183600,0,5950,5950,5950,5950,0
20231116,183500,0,5950,5950,5950,5950,0
20231116,183400,0,5950,5950,5950,5950,0
20231116,183300,0,5950,5950,5950,5950,0
20231116,183200,0,5950,5950,5950,5950,0
20231116,183100,0,5950,5950,5950,5950,0
20231116,183000,0,5950,5950,5950,5950,0
20231116,182900,0,5950,5950,5950,5950,0
20231116,182800,0,5950,5950,5950,5950,0
20231116,182700,0,5950,5950,5950,5950,0
20231116,182600,0,5950,5950,5950,5950,0
20231116,182500,0,5950,5950,5950,5950,0
20231116,182400,0,5950,5950,5950,5950,0
20231116,182300,0,5950,5950,5950,5950,0
20231116,182200,0,5950,5950,5950,5950,0
20231116,182100,0,5950,5950,5950,5950,0
20231116,182000,0,5950,5950,5950,5950,0
20231116,181900,0,5950,5950,5950,5950,0
20231116,181800,0,5950,5950,5950,5950,0
20231116,181700,0,5950,5950,5950,5950,0
20231116,181600,0,5950,5950,5950,5950,0
20231116,181500,0,5950,5950,5950,5950,0
20231116,181400,0,5950,5950,5950,5950,0
20231116,181300,0,5950,5950,5950,5950,0
20231116,181200,0,5950,5950,5950,5950,0
20231116,181100,0,5950,5950,5950,5950,0
20231116,181000,0,5950,5950,5950,5950,0
20231116,180900,0,5950,5950,5950,5950,0
20231116,180800,0,5950,5950,5950,5950,0
20231116,180700,0,5950,5950,5950,5950,0
20231116,180600,0,5950,5950,5950,5950,0
20231116,180500,0,5950,5950,5950,5950,0
20231116,180400,0,5950,5950,5950,5950,0
20231116,180300,0,5950,5950,5950,5950,0
20231116,180200,0,5950,5950,5950,5950,0
20231116,180100,0,5950,5950,5950,5950,0
20231116,180000,0,5950,5950,5950,5950,0
20231116,175900,0,5950,5950,5950,5950,0
20231116,175800,0,5950,5950,5950,5950,0
20231116,175700,0,5950,5950,5950,5950,0
20231116,175600,0,5950,5950,5950,5950,0
20231116,175500,0,5950,5950,5950,5950,0
20231116,175400,0,5950,5950,5950,5950,0
20231116,175300,0,5950,5950,5950,5950,0
20231116,175200,0,5950,5950,5950,5950,0
20231116,175100,0,5950,5950,5950,5950,0
20231116,175000,0,5950,5950,5950,5950,0
20231116,174900,0,5950,5950,5950,5950,0
20231116,174800,0,5950,5950,5950,5950,0
20231116,174700,0,5950,5950,5950,5950,0
20231116,174600,0,5950,5950,5950,5950,0
20231116,174500,0,5950,5950,5950,5950,0
20231116,174400,0,5950,5950,5950,5950,0
20231116,174300,0,5950,5950,5950,5950,0
20231116,174200,0,5950,5950,5950,5950,0
20231116,174100,0,5950,5950,5950,5950,0
20231116,174000,0,5950,5950,5950,5950,0
20231116,173900,0,5950,5950,5950,5950,0
20231116,173800,0,5950,5950,5950,5950,0
20231116,173700,0,5950,5950,5950,5950,0
20231116,173600,0,5950,5950,5950,5950,0
20231116,173500,0,5950,5950,5950,5950,0
20231116,173400,0,5950,5950,5950,5950,0
20231116,173300,0,5950,5950,5950,5950,0
20231116,173200,0,5950,5950,5950,5950,0
20231116,173100,0,5950,5950,5950,5950,0
20231116,173000,0,5950,5950,5950,5950,0
20231116,172900,0,5950,5950,5950,5950,0
20231116,172800,0,5950,5950,5950,5950,0
20231116,172700,0,5950,5950,5950,5950,0
20231116,172600,0,5950,5950,5950,5950,0
20231116,172500,0,5950,5950,5950,5950,0
20231116,172400,0,5950,5950,5950,5950,0
20231116,172300,0,5950,5950,5950,5950,0
20231116,172200,0,5950,5950,5950,5950,0
20231116,172100,0,5950,5950,5950,5950,0
20231116,172000,0,5950,5950,5950,5950,0
20231116,171900,0,5950,5950,5950,5950,0
20231116,171800,0,5950,5950,5950,5950,0
20231116,171700,0,5950,5950,5950,5950,0
20231116,171600,0,5950,5950,5950,5950,0
20231116,171500,0,5950,5950,5950,5950,0
20231116,171400,0,5950,5950,5950,5950,0
20231116,171300,0,5950,5950,5950,5950,0
20231116,171200,0,5950,5950,5950,5950,0
20231116,171100,0,5950,5950,5950,5950,0
20231116,171000,0,5950,5950,5950,5950,0
20231116,170900,0,5950,5950,5950,5950,0
20231116,170800,0,5950,5950,5950,5950,0
20231116,170700,0,5950,5950,5950,5950,0
20231116,170600,0,5950,5950,5950,5950,0
20231116,170500,0,5950,5950,5950,5950,0
20231116,170400,0,5950,5950,5950,5950,0
20231116,170300,0,5950,5950,5950,5950,0
20231116,170200,0,5950,5950,5950,5950,0
20231116,170100,0,5950,5950,5950,5950,0
20231116,170000,0,5950,5950,5950,5950,0
20231116,165900,0,5950,5950,5950,5950,0
20231116,165800,0,5950,5950,5950,5950,0
20231116,165700,0,5950,5950,5950,5950,0
20231116,165600,0,5950,5950,5950,5950,0
20231116,165500,0,5950,5950,5950,5950,0
20231116,165400,0,5950,5950,5950,5950,0
20231116,165300,0,5950,5950,5950,5950,0
20231116,165200,0,5950,5950,5950,5950,0
20231116,165100,0,5950,5950,5950,5950,0
20231116,165000,0,5950,5950,5950,5950,0
20231116,164900,0,5950,5950,5950,5950,0
20231116,164800,0,5950,5950,5950,5950,0
20231116,164700,0,5950,5950,5950,5950,0
20231116,164600,0,5950,5950,5950,5950,0
20231116,164500,0,5950,5950,5950,5950,0
20231116,164400,0,5950,5950,5950,5950,0
20231116,164300,0,5950,5950,5950,5950,0
20231116,164200,0,5950,5950,5950,5950,0
20231116,164100,0,5950,5950,5950,5950,0
20231116,164000,0,5950,5950,5950,5950,0
20231116,163900,0,5950,5950,5950,5950,0
20231116,163800,0,5950,5950,5950,5950,0
20231116,163700,0,5950,5950,5950,5950,0
20231116,163600,0,5950,5950,5950,5950,0
20231116,163500,0,5950,5950,5950,5950,0
20231116,163400,0,5950,5950,5950,5950,0
20231116,163300,0,5950,5950,5950,5950,0
20231116,163200,0,5950,5950,5950,5950,0
20231116,163100,0,5950,5950,5950,5950,0
20231116,163000,0,5950,5950,5950,5950,0
20231116,162900,0,5950,5950,5950,5950,0
20231116,162800,0,5950,5950,5950,5950,0
20231116,162700,0,5950,5950,5950,5950,0
20231116,162600,0,5950,5950,5950,5950,0
20231116,162500,0,5950,5950,5950,5950,0
20231116,162400,0,5950,5950,5950,5950,0
20231116,162300,0,5950,5950,5950,5950,0
20231116,162200,0,5950,5950,5950,5950,0
20231116,162100,0,5950,5950,5950,5950,0
20231116,162000,0,5950,5950,5950,5950,0
20231116,161900,0,5950,5950,5950,5950,0
20231116,161800,0,5950,5950,5950,5950,0
20231116,161700,0,5950,5950,5950,5950,0
20231116,161600,0,5950,5950,5950,5950,0
20231116,161500,0,5950,5950,5950,5950,0
20231116,161400,0,5950,5950,5950,5950,0
20231116,161300,0,5950,5950,5950,5950,0
20231116,161200,0,5950,5950,5950,5950,0
20231116,161100,0,5950,5950,5950,5950,0
20231116,161000,0,5950,5950,5950,5950,0
20231116,160900,0,5950,5950,5950,5950,0
20231116,160800,0,5950,5950,5950,5950,0
20231116,160700,0,5950,5950,5950,5950,0
20231116,160600,0,5950,5950,5950,5950,0
20231116,160500,0,5950,5950,5950,5950,0
20231116,160400,0,5950,5950,5950,5950,0
20231116,160300,0,5950,5950,5950,5950,0
20231116,160200,0,5950,5950,5950,5950,0
20231116,160100,0,5950,5950,5950,5950,0
20231116,160000,0,5950,5950,5950,5950,0
20231116,155900,0,5950,5950,5950,5950,0
20231116,155800,0,5950,5950,5950,5950,0
20231116,155700,0,5950,5950,5950,5950,0
20231116,155600,0,5950,5950,5950,5950,0
20231116,155500,0,5950,5950,5950,5950,0
20231116,155400,0,5950,5950,5950,5950,0
20231116,155300,0,5950,5950,5950,5950,0
20231116,155200,0,5950,5950,5950,5950,0
20231116,155100,0,5950,5950,5950,5950,0
20231116,155000,0,5950,5950,5950,5950,0
20231116,154900,0,5950,5950,5950,5950,0
20231116,154800,0,5950,5950,5950,5950,0
20231116,154700,0,5950,5950,5950,5950,0
20231116,154600,0,5950,5950,5950,5950,0
20231116,154500,0,5950,5950,5950,5950,0
20231116,154400,0,5950,5950,5950,5950,0
20231116,154300,0,5950,5950,5950,5950,0
20231116,154200,0,5950,5950,5950,5950,0
20231116,154100,0,5950,5950,5950,5950,0
20231116,154000,0,5950,5950,5950,5950,0
20231116,153900,0,5950,5950,5950,5950,0
20231116,153800,0,5950,5950,5950,5950,0
20231116,153700,0,5950,5950,5950,5950,0
20231116,153600,0,5950,5950,5950,5950,0
20231116,153500,0,5950,5950,5950,5950,0
20231116,153400,0,5950,5950,5950,5950,0
20231116,153300,0,5950,5950,5950,5950,0
20231116,153200,0,5950,5950,5950,5950,0
20231116,153100,0,5950,5950,5950,5950,0
20231116,153000,0,5950,5950,5950,5950,0
20231116,152900,0,5950,5950,5950,5950,0
20231116,152800,0,5950,5950,5950,5950,0
20231116,152700,0,5950,5950,5950,5950,0
20231116,152600,0,5950,5950,5950,5950,0
20231116,152500,0,5950,5950,5950,5950,0
20231116,152400,0,5950,5950,5950,5950,0
20231116,152300,0,5950,5950,5950,5950,0
20231116,152200,0,5950,5950,5950,5950,0
20231116,152100,0,5950,5950,5950,5950,0
20231116,152000,0,5950,5950,5950,5950,0
20231116,151900,0,5950,5950,5950,5950,0
20231116,151800,0,5950,5950,5950,5950,0
20231116,151700,0,5950,5950,5950,5950,0
20231116,151600,0,5950,5950,5950,5950,0
20231116,151500,0,5950,5950,5950,5950,0
20231116,151400,0,5950,5950,5950,5950,0
20231116,151300,0,5950,5950,5950,5950,0
20231116,151200,0,5950,5950,5950,5950,0
20231116,151100,0,5950,5950,5950,5950,0
20231116,151000,0,5950,5950,5950,5950,0
20231116,150900,0,5950,5950,5950,5950,0
20231116,150800,0,5950,5950,5950,5950,0
20231116,150700,0,5950,5950,5950,5950,0
20231116,150600,0,5950,5950,5950,5950,0
20231116,150500,0,5950,5950,5950,5950,0
20231116,150400,0,5950,5950,5950,5950,0
20231116,150300,0,5950,5950,5950,5950,0
20231116,150200,0,5950,5950,5950,5950,0
20231116,150100,0,5950,5950,5950,5950,0
20231116,150000,0,5950,5950,5950,5950,0
20231116,145900,0,5950,5950,5950,5950,0
20231116,145800,0,5950,5950,5950,5950,0
20231116,145700,0,5950,5950,5950,5950,0
20231116,145600,0,5950,5950,5950,5950,0
20231116,145500,0,5950,5950,5950,5950,0
20231116,145400,0,5950,5950,5950,5950,0
20231116,145300,0,5950,5950,5950,5950,0
20231116,145200,0,5950,5950,5950,5950,0
20231116,145100,0,5950,5950,5950,5950,0
20231116,145000,0,5950,5950,5950,5950,0
20231116,144900,0,5950,5950,5950,5950,0
20231116,144800,0,5950,5950,5950,5950,0
20231116,144700,0,5950,5950,5950,5950,0
20231116,144600,0,5950,5950,5950,5950,0
20231116,144500,0,5950,5950,5950,5950,0
20231116,144400,0,5950,5950,5950,5950,0
20231116,144300,0,5950,5950,5950,5950,0
20231116,144200,0,5950,5950,5950,5950,0
20231116,144100,0,5950,5950,5950,5950,0
20231116,144000,0,5950,5950,5950,5950,0
20231116,143900,0,5950,5950,5950,5950,0
20231116,143800,0,5950,5950,5950,5950,0
20231116,143700,0,5950,5950,5950,5950,0
20231116,143600,0,5950,5950,5950,5950,0
20231116,143500,0,5950,5950,5950,5950,0
20231116,143400,0,5950,5950,5950,5950,0
20231116,143300,0,5950,5950,5950,5950,0
20231116,143200,0,5950,5950,5950,5950,0
20231116,143100,0,5950,5950,5950,5950,0
20231116,143000,0,5950,5950,5950,5950,0
20231116,142900,0,5950,5950,5950,5950,0
20231116,142800,0,5950,5950,5950,5950,0
20231116,142700,0,5950,5950,5950,5950,0
20231116,142600,0,5950,5950,5950,5950,0
20231116,142500,0,5950,5950,5950,5950,0
20231116,142400,0,5950,5950,5950,5950,0
20231116,142300,0,5950,5950,5950,5950,0
20231116,142200,0,5950,5950,5950,5950,0
20231116,142100,0,5950,5950,5950,5950,0
20231116,142000,0,5950,5950,5950,5950,0
20231116,141900,0,5950,5950,5950,5950,0
20231116,141800,0,5950,5950,5950,5950,0
20231116,141700,0,5950,5950,5950,5950,0
20231116,141600,0,5950,5950,5950,5950,0
20231116,141500,0,5950,5950,5950,5950,0
20231116,141400,0,5950,5950,5950,5950,0
20231116,141300,0,5950,5950,5950,5950,0
20231116,141200,0,5950,5950,5950,5950,0
20231116,141100,0,5950,5950,5950,5950,0
20231116,141000,0,5950,5950,5950,5950,0
20231116,140900,0,5950,5950,5950,5950,0
20231116,140800,0,5950,5950,5950,5950,0
20231116,140700,0,5950,5950,5950,5950,0
20231116,140600,0,5950,5950,5950,5950,0
20231116,140500,0,5950,5950,5950,5950,0
20231116,140400,0,5950,5950,5950,5950,0
20231116,140300,0,5950,5950,5950,5950,0
20231116,140200,0,5950,5950,5950,5950,0
20231116,140100,0,5950,5950,5950,5950,0
20231116,140000,0,5950,5950,5950,5950,0
20231116,135900,0,5950,5950,5950,5950,0
20231116,135800,0,5950,5950,5950,5950,0
20231116,135700,0,5950,5950,5950,5950,0
20231116,135600,0,5950,5950,5950,5950,0
20231116,135500,0,5950,5950,5950,5950,0
20231116,135400,0,5950,5950,5950,5950,0
20231116,135300,0,5950,5950,5950,5950,0
20231116,135200,0,5950,5950,5950,5950,0
20231116,135100,0,5950,5950,5950,5950,0
20231116,135000,0,5950,5950,5950,5950,0
20231116,134900,0,5950,5950,5950,5950,0
20231116,134800,0,5950,5950,5950,5950,0
20231116,134700,0,5950,5950,5950,5950,0
20231116,134600,0,5950,5950,5950,5950,0
20231116,134500,0,5950,5950,5950,5950,0
20231116,134400,0,5950,5950,5950,5950,0
20231116,134300,0,5950,5950,5950,5950,0
20231116,134200,0,5950,5950,5950,5950,0
20231116,134100,0,5950,5950,5950,5950,0
20231116,134000,0,5950,5950,5950,5950,0
20231116,133900,0,5950,5950,5950,5950,0
20231116,133800,0,5950,5950,5950,5950,0
20231116,133700,0,5950,5950,5950,5950,0
20231116,133600,0,5950,5950,5950,5950,0
20231116,133500,0,5950,5950,5950,5950,0
20231116,133400,0,5950,5950,5950,5950,0
20231116,133300,0,5950,5950,5950,5950,0
20231116,133200,0,5950,5950,5950,5950,0
20231116,133100,0,5950,5950,5950,5950,0
20231116,133000,0,5950,5950,5950,5950,0
20231116,132900,0,5950,5950,5950,5950,0
20231116,132800,0,5950,5950,5950,5950,0
20231116,132700,0,5950,5950,5950,5950,0
20231116,132600,0,5950,5950,5950,5950,0
20231116,132500,0,5950,5950,5950,5950,0
20231116,132400,0,5950,5950,5950,5950,0
20231116,132300,0,5950,5950,5950,5950,0
20231116,132200,0,5950,5950,5950,5950,0
20231116,132100,0,5950,5950,5950,5950,0
20231116,132000,0,5950,5950,5950,5950,0
20231116,131900,0,5950,5950,5950,5950,0
20231116,131800,0,5950,5950,5950,5950,0
20231116,131700,0,5950,5950,5950,5950,0
20231116,131600,0,5950,5950,5950,5950,0
20231116,131500,0,5950,5950,5950,5950,0
20231116,131400,0,5950,5950,5950,5950,0
20231116,131300,0,5950,5950,5950,5950,0
20231116,131200,0,5950,5950,5950,5950,0
20231116,131100,0,5950,5950,5950,5950,0
20231116,131000,0,5950,5950,5950,5950,0
20231116,130900,0,5950,5950,5950,5950,0
20231116,130800,0,5950,5950,5950,5950,0
20231116,130700,0,5950,5950,5950,5950,0
20231116,130600,0,5950,5950,5950,5950,0
20231116,130500,0,5950,5950,5950,5950,0
20231116,130400,0,5950,5950,5950,5950,0
20231116,130300,0,5950,5950,5950,5950,0
20231116,130200,0,5950,5950,5950,5950,0
20231116,130100,0,5950,5950,5950,5950,0
20231116,130000,0,5950,5950,5950,5950,0
20231116,125900,0,5950,5950,5950,5950,0
20231116,125800,0,5950,5950,5950,5950,0
20231116,125700,0,5950,5950,5950,5950,0
20231116,125600,0,5950,5950,5950,5950,0
20231116,125500,0,5950,5950,5950,5950,0
20231116,125400,0,5950,5950,5950,5950,0
20231116,125300,0,5950,5950,5950,5950,0
20231116,125200,0,5950,5950,5950,5950,0
20231116,125100,0,5950,5950,5950,5950,0
20231116,125000,0,5950,5950,5950,5950,0
20231116,124900,0,5950,5950,5950,5950,0
20231116,124800,0,5950,5950,5950,5950,0
20231116,124700,0,5950,5950,5950,5950,0
20231116,124600,0,5950,5950,5950,5950,0
20231116,124500,0,5950,5950,5950,5950,0
20231116,124400,0,5950,5950,5950,5950,0
20231116,124300,0,5950,5950,5950,5950,0
20231116,124200,0,5950,5950,5950,5950,0
20231116,124100,0,5950,5950,5950,5950,0
20231116,124000,0,5950,5950,5950,5950,0
20231116,123900,0,5950,5950,5950,5950,0
20231116,123800,0,5950,5950,5950,5950,0
20231116,123700,0,5950,5950,5950,5950,0
20231116,123600,0,5950,5950,5950,5950,0
20231116,123500,0,5950,5950,5950,5950,0
20231116,123400,0,5950,5950,5950,5950,0
20231116,123300,0,5950,5950,5950,5950,0
20231116,123200,0,5950,5950,5950,5950,0
20231116,123100,0,5950,5950,5950,5950,0
20231116,123000,0,5950,5950,5950,5950,0
20231116,122900,0,5950,5950,5950,5950,0
20231116,122800,0,5950,5950,5950,5950,0
20231116,122700,0,5950,5950,5950,5950,0
20231116,122600,0,5950,5950,5950,5950,0
20231116,122500,0,5950,5950,5950,5950,0
20231116,122400,0,5950,5950,5950,5950,0
20231116,122300,0,5950,5950,5950,5950,0
20231116,122200,0,5950,5950,5950,5950,0
20231116,122100,0,5950,5950,5950,5950,0
20231116,122000,0,5950,5950,5950,5950,0
20231116,121900,0,5950,5950,5950,5950,0
20231116,121800,0,5950,5950,5950,5950,0
20231116,121700,0,5950,5950,5950,5950,0
20231116,121600,0,5950,5950,5950,5950,0
20231116,121500,0,5950,5950,5950,5950,0
20231116,121400,0,5950,5950,5950,5950,0
20231116,121300,0,5950,5950,5950,5950,0
20231116,121200,0,5950,5950,5950,5950,0
20231116,121100,0,5950,5950,5950,5950,0
20231116,121000,0,5950,5950,5950,5950,0
20231116,120900,0,5950,5950,5950,5950,0
20231116,120800,0,5950,5950,5950,5950,0
20231116,120700,0,5950,5950,5950,5950,0
20231116,120600,0,5950,5950,5950,5950,0
20231116,120500,0,5950,5950,5950,5950,0
20231116,120400,0,5950,5950,5950,5950,0
20231116,120300,0,5950,5950,5950,5950,0
20231116,120200,0,5950,5950,5950,5950,0
20231116,120100,0,5950,5950,5950,5950,0
20231116,120000,0,5950,5950,5950,5950,0
20231116,115900,0,5950,5950,5950,5950,0
20231116,115800,0,5950,5950,5950,5950,0
20231116,115700,0,5950,5950,5950,5950,0
20231116,115600,0,5950,5950,5950,5950,0
20231116,115500,0,5950,5950,5950,5950,0
20231116,115400,0,5950,5950,5950,5950,0
20231116,115300,0,5950,5950,5950,5950,0
20231116,115200,0,5950,5950,5950,5950,0
20231116,115100,0,5950,5950,5950,5950,0
20231116,115000,0,5950,5950,5950,5950,0
20231116,114900,0,5950,5950,5950,5950,0
20231116,114800,0,5950,5950,5950,5950,0
20231116,114700,0,5950,5950,5950,5950,0
20231116,114600,0,5950,5950,5950,5950,0
20231116,114500,0,5950,5950,5950,5950,0
20231116,114400,0,5950,5950,5950,5950,0
20231116,114300,0,5950,5950,5950,5950,0
20231116,114200,0,5950,5950,5950,5950,0
20231116,114100,0,5950,5950,5950,5950,0
20231116,114000,0,5950,5950,5950,5950,0
20231116,113900,0,5950,5950,5950,5950,0
20231116,113800,0,5950,5950,5950,5950,0
20231116,113700,0,5950,5950,5950,5950,0
20231116,113600,0,5950,5950,5950,5950,0
20231116,113500,0,5950,5950,5950,5950,0
20231116,113400,0,5950,5950,5950,5950,0
20231116,113300,0,5950,5950,5950,5950,0
20231116,113200,0,5950,5950,5950,5950,0
20231116,113100,0,5950,5950,5950,5950,0
20231116,113000,0,5950,5950,5950,5950,0
20231116,112900,0,5950,5950,5950,5950,0
20231116,112800,0,5950,5950,5950,5950,0
20231116,112700,0,5950,5950,5950,5950,0
20231116,112600,0,5950,5950,5950,5950,0
20231116,112500,0,5950,5950,5950,5950,0
20231116,112400,0,5950,5950,5950,5950,0
20231116,112300,0,5950,5950,5950,5950,0
20231116,112200,0,5950,5950,5950,5950,0
20231116,112100,0,5950,5950,5950,5950,0
20231116,112000,0,5950,5950,5950,5950,0
20231116,111900,0,5950,5950,5950,5950,0
20231116,111800,0,5950,5950,5950,5950,0
20231116,111700,0,5950,5950,5950,5950,0
20231116,111600,0,5950,5950,5950,5950,0
20231116,111500,0,5950,5950,5950,5950,0
20231116,111400,0,5950,5950,5950,5950,0
20231116,111300,0,5950,5950,5950,5950,0
20231116,111200,0,5950,5950,5950,5950,0
20231116,111100,0,5950,5950,5950,5950,0
20231116,111000,0,5950,5950,5950,5950,0
20231116,110900,0,5950,5950,5950,5950,0
20231116,110800,0,5950,5950,5950,5950,0
20231116,110700,0,5950,5950,5950,5950,0
20231116,110600,0,5950,5950,5950,5950,0
20231116,110500,0,5950,5950,5950,5950,0
20231116,110400,0,5950,5950,5950,5950,0
20231116,110300,0,5950,5950,5950,5950,0
20231116,110200,0,5950,5950,5950,5950,0
20231116,110100,0,5950,5950,5950,5950,0
20231116,110000,0,5950,5950,5950,5950,0
20231116,105900,0,5950,5950,5950,5950,0
20231116,105800,0,5950,5950,5950,5950,0
20231116,105700,0,5950,5950,5950,5950,0
20231116,105600,0,5950,5950,5950,5950,0
20231116,105500,0,5950,5950,5950,5950,0
20231116,105400,0,5950,5950,5950,5950,0
20231116,105300,0,5950,5950,5950,5950,0
20231116,105200,0,5950,5950,5950,5950,0
20231116,105100,0,5950,5950,5950,5950,0
20231116,105000,0,5950,5950,5950,5950,0
20231116,104900,0,5950,5950,5950,5950,0
20231116,104800,0,5950,5950,5950,5950,0
20231116,104700,0,5950,5950,5950,5950,0
20231116,104600,0,5950,5950,5950,5950,0
20231116,104500,0,5950,5950,5950,5950,0
20231116,104400,0,5950,5950,5950,5950,0
20231116,104300,0,5950,5950,5950,5950,0
20231116,104200,0,5950,5950,5950,5950,0
20231116,104100,0,5950,5950,5950,5950,0
20231116,104000,0,5950,5950,5950,5950,0
20231116,103900,0,5950,5950,5950,5950,0
20231116,103800,0,5950,5950,5950,5950,0
20231116,103700,0,5950,5950,5950,5950,0
20231116,103600,0,5950,5950,5950,5950,0
20231116,103500,0,5950,5950,5950,5950,0
20231116,103400,0,5950,5950,5950,5950,0
20231116,103300,0,5950,5950,5950,5950,0
20231116,103200,0,5950,5950,5950,5950,0
20231116,103100,0,5950,5950,5950,5950,0
20231116,103000,0,5950,5950,5950,5950,0
20231116,102900,0,5950,5950,5950,5950,0
20231116,102800,0,5950,5950,5950,5950,0
20231116,102700,0,5950,5950,5950,5950,0
20231116,102600,0,5950,5950,5950,5950,0
20231116,102500,0,5950,5950,5950,5950,0
20231116,102400,0,5950,5950,5950,5950,0
20231116,102300,0,5950,5950,5950,5950,0
20231116,102200,0,5950,5950,5950,5950,0
20231116,102100,0,5950,5950,5950,5950,0
20231116,102000,0,5950,5950,5950,5950,0
20231116,101900,0,5950,5950,5950,5950,0
20231116,101800,0,5950,5950,5950,5950,0
20231116,101700,0,5950,5950,5950,5950,0
20231116,101600,0,5950,5950,5950,5950,0
20231116,101500,0,5950,5950,5950,5950,0
20231116,101400,0,5950,5950,5950,5950,0
20231116,101300,0,5950,5950,5950,5950,0
20231116,101200,0,5950,5950,5950,5950,0
20231116,101100,0,5950,5950,5950,5950,0
20231116,101000,0,5950,5950,5950,5950,0
20231116,100900,0,5950,5950,5950,5950,0
20231116,100800,0,5950,5950,5950,5950,0
20231116,100700,0,5950,5950,5950,5950,0
20231116,100600,0,5950,5950,5950,5950,0
20231116,100500,0,5950,5950,5950,5950,0
20231116,100400,0,5950,5950,5950,5950,0
20231116,100300,0,5950,5950,5950,5950,0
20231116,100200,0,5950,5950,5950,5950,0
20231116,100100,0,5950,5950,5950,5950,0
20231116,100000,0,5950,5950,5950,5950,0