KissMeData/354390/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,204900,24770,6000,6000,6000,6000,1
20231120,204800,24770,6000,6000,6000,6000,0
20231120,204700,24770,6000,6000,6000,6000,0
20231120,204600,24770,6000,6000,6000,6000,0
20231120,204500,24770,6000,6000,6000,6000,0
20231120,204400,24770,6000,6000,6000,6000,0
20231120,204300,24770,6000,6000,6000,6000,0
20231120,204200,24770,6000,6000,6000,6000,0
20231120,204100,24770,6000,6000,6000,6000,0
20231120,204000,24770,6000,6000,6000,6000,0
20231120,203900,24770,6000,6000,6000,6000,0
20231120,203800,24770,6000,6000,6000,6000,0
20231120,203700,24770,6000,6000,6000,6000,0
20231120,203600,24770,6000,6000,6000,6000,0
20231120,203500,24770,6000,6000,6000,6000,0
20231120,203400,24770,6000,6000,6000,6000,0
20231120,203300,24770,6000,6000,6000,6000,0
20231120,203200,24770,6000,6000,6000,6000,0
20231120,203100,24770,6000,6000,6000,6000,0
20231120,203000,24770,6000,6000,6000,6000,0
20231120,202900,24770,6000,6000,6000,6000,0
20231120,202800,24770,6000,6000,6000,6000,0
20231120,202700,24770,6000,6000,6000,6000,0
20231120,202600,24770,6000,6000,6000,6000,0
20231120,202500,24770,6000,6000,6000,6000,0
20231120,202400,24770,6000,6000,6000,6000,0
20231120,202300,24770,6000,6000,6000,6000,0
20231120,202200,24770,6000,6000,6000,6000,0
20231120,202100,24770,6000,6000,6000,6000,0
20231120,202000,24770,6000,6000,6000,6000,0
20231120,201900,24770,6000,6000,6000,6000,1
20231120,201800,24770,6000,6000,6000,6000,0
20231120,201700,24770,6000,6000,6000,6000,0
20231120,201600,24770,6000,6000,6000,6000,0
20231120,201500,24770,6000,6000,6000,6000,0
20231120,201400,24770,6000,6000,6000,6000,0
20231120,201300,24770,6000,6000,6000,6000,0
20231120,201200,24770,6000,6000,6000,6000,0
20231120,201100,24770,6000,6000,6000,6000,0
20231120,201000,24770,6000,6000,6000,6000,0
20231120,200900,24770,6000,6000,6000,6000,0
20231120,200800,24770,6000,6000,6000,6000,0
20231120,200700,24770,6000,6000,6000,6000,0
20231120,200600,24770,6000,6000,6000,6000,0
20231120,200500,24770,6000,6000,6000,6000,0
20231120,200400,24770,6000,6000,6000,6000,0
20231120,200300,24770,6000,6000,6000,6000,0
20231120,200200,24770,6000,6000,6000,6000,0
20231120,200100,24770,6000,6000,6000,6000,0
20231120,200000,24770,6000,6000,6000,6000,0
20231120,195900,24770,6000,6000,6000,6000,0
20231120,195800,24770,6000,6000,6000,6000,0
20231120,195700,24770,6000,6000,6000,6000,0
20231120,195600,24770,6000,6000,6000,6000,0
20231120,195500,24770,6000,6000,6000,6000,0
20231120,195400,24770,6000,6000,6000,6000,0
20231120,195300,24770,6000,6000,6000,6000,0
20231120,195200,24770,6000,6000,6000,6000,0
20231120,195100,24770,6000,6000,6000,6000,0
20231120,195000,24770,6000,6000,6000,6000,0
20231120,194900,24770,6000,6000,6000,6000,1
20231120,194800,24770,6000,6000,6000,6000,0
20231120,194700,24770,6000,6000,6000,6000,0
20231120,194600,24770,6000,6000,6000,6000,0
20231120,194500,24770,6000,6000,6000,6000,0
20231120,194400,24770,6000,6000,6000,6000,0
20231120,194300,24770,6000,6000,6000,6000,0
20231120,194200,24770,6000,6000,6000,6000,0
20231120,194100,24770,6000,6000,6000,6000,0
20231120,194000,24770,6000,6000,6000,6000,0
20231120,193900,24770,6000,6000,6000,6000,0
20231120,193800,24770,6000,6000,6000,6000,0
20231120,193700,24770,6000,6000,6000,6000,0
20231120,193600,24770,6000,6000,6000,6000,0
20231120,193500,24770,6000,6000,6000,6000,0
20231120,193400,24770,6000,6000,6000,6000,0
20231120,193300,24770,6000,6000,6000,6000,0
20231120,193200,24770,6000,6000,6000,6000,0
20231120,193100,24770,6000,6000,6000,6000,0
20231120,193000,24770,6000,6000,6000,6000,0
20231120,192900,24770,6000,6000,6000,6000,0
20231120,192800,24770,6000,6000,6000,6000,0
20231120,192700,24770,6000,6000,6000,6000,0
20231120,192600,24770,6000,6000,6000,6000,0
20231120,192500,24770,6000,6000,6000,6000,0
20231120,192400,24770,6000,6000,6000,6000,0
20231120,192300,24770,6000,6000,6000,6000,0
20231120,192200,24770,6000,6000,6000,6000,0
20231120,192100,24770,6000,6000,6000,6000,0
20231120,192000,24770,6000,6000,6000,6000,0
20231120,191900,24770,6000,6000,6000,6000,1
20231120,191800,24770,6000,6000,6000,6000,0
20231120,191700,24770,6000,6000,6000,6000,0
20231120,191600,24770,6000,6000,6000,6000,0
20231120,191500,24770,6000,6000,6000,6000,0
20231120,191400,24770,6000,6000,6000,6000,0
20231120,191300,24770,6000,6000,6000,6000,0
20231120,191200,24770,6000,6000,6000,6000,0
20231120,191100,24770,6000,6000,6000,6000,0
20231120,191000,24770,6000,6000,6000,6000,0
20231120,190900,24770,6000,6000,6000,6000,0
20231120,190800,24770,6000,6000,6000,6000,0
20231120,190700,24770,6000,6000,6000,6000,0
20231120,190600,24770,6000,6000,6000,6000,0
20231120,190500,24770,6000,6000,6000,6000,0
20231120,190400,24770,6000,6000,6000,6000,0
20231120,190300,24770,6000,6000,6000,6000,0
20231120,190200,24770,6000,6000,6000,6000,0
20231120,190100,24770,6000,6000,6000,6000,0
20231120,190000,24770,6000,6000,6000,6000,0
20231120,185900,24770,6000,6000,6000,6000,0
20231120,185800,24770,6000,6000,6000,6000,0
20231120,185700,24770,6000,6000,6000,6000,0
20231120,185600,24770,6000,6000,6000,6000,0
20231120,185500,24770,6000,6000,6000,6000,0
20231120,185400,24770,6000,6000,6000,6000,0
20231120,185300,24770,6000,6000,6000,6000,0
20231120,185200,24770,6000,6000,6000,6000,0
20231120,185100,24770,6000,6000,6000,6000,0
20231120,185000,24770,6000,6000,6000,6000,0
20231120,184900,24770,6000,6000,6000,6000,1
20231120,184800,24770,6000,6000,6000,6000,0
20231120,184700,24770,6000,6000,6000,6000,0
20231120,184600,24770,6000,6000,6000,6000,0
20231120,184500,24770,6000,6000,6000,6000,0
20231120,184400,24770,6000,6000,6000,6000,0
20231120,184300,24770,6000,6000,6000,6000,0
20231120,184200,24770,6000,6000,6000,6000,0
20231120,184100,24770,6000,6000,6000,6000,0
20231120,184000,24770,6000,6000,6000,6000,0
20231120,183900,24770,6000,6000,6000,6000,0
20231120,183800,24770,6000,6000,6000,6000,0
20231120,183700,24770,6000,6000,6000,6000,0
20231120,183600,24770,6000,6000,6000,6000,0
20231120,183500,24770,6000,6000,6000,6000,0
20231120,183400,24770,6000,6000,6000,6000,0
20231120,183300,24770,6000,6000,6000,6000,0
20231120,183200,24770,6000,6000,6000,6000,0
20231120,183100,24770,6000,6000,6000,6000,0
20231120,183000,24770,6000,6000,6000,6000,0
20231120,182900,24770,6000,6000,6000,6000,0
20231120,182800,24770,6000,6000,6000,6000,0
20231120,182700,24770,6000,6000,6000,6000,0
20231120,182600,24770,6000,6000,6000,6000,0
20231120,182500,24770,6000,6000,6000,6000,0
20231120,182400,24770,6000,6000,6000,6000,0
20231120,182300,24770,6000,6000,6000,6000,0
20231120,182200,24770,6000,6000,6000,6000,0
20231120,182100,24770,6000,6000,6000,6000,0
20231120,182000,24770,6000,6000,6000,6000,0
20231120,181900,24770,6000,6000,6000,6000,1
20231120,181800,24770,6000,6000,6000,6000,0
20231120,181700,24770,6000,6000,6000,6000,0
20231120,181600,24770,6000,6000,6000,6000,0
20231120,181500,24770,6000,6000,6000,6000,0
20231120,181400,24770,6000,6000,6000,6000,0
20231120,181300,24770,6000,6000,6000,6000,0
20231120,181200,24770,6000,6000,6000,6000,0
20231120,181100,24770,6000,6000,6000,6000,0
20231120,181000,24770,6000,6000,6000,6000,0
20231120,180900,24770,6000,6000,6000,6000,0
20231120,180800,24770,6000,6000,6000,6000,0
20231120,180700,24770,6000,6000,6000,6000,0
20231120,180600,24770,6000,6000,6000,6000,0
20231120,180500,24770,6000,6000,6000,6000,0
20231120,180400,24770,6000,6000,6000,6000,0
20231120,180300,24770,6000,6000,6000,6000,0
20231120,180200,24770,6000,6000,6000,6000,0
20231120,180100,24770,6000,6000,6000,6000,0
20231120,180000,24770,6000,6000,6000,6000,0
20231120,175900,24770,6000,6000,6000,6000,0
20231120,175800,24770,6000,6000,6000,6000,0
20231120,175700,24770,6000,6000,6000,6000,0
20231120,175600,24770,6000,6000,6000,6000,0
20231120,175500,24770,6000,6000,6000,6000,0
20231120,175400,24770,6000,6000,6000,6000,0
20231120,175300,24770,6000,6000,6000,6000,0
20231120,175200,24770,6000,6000,6000,6000,0
20231120,175100,24770,6000,6000,6000,6000,0
20231120,175000,24770,6000,6000,6000,6000,0
20231120,174900,24770,6000,6000,6000,6000,1
20231120,174800,24770,6000,6000,6000,6000,0
20231120,174700,24770,6000,6000,6000,6000,0
20231120,174600,24770,6000,6000,6000,6000,0
20231120,174500,24770,6000,6000,6000,6000,0
20231120,174400,24770,6000,6000,6000,6000,0
20231120,174300,24770,6000,6000,6000,6000,0
20231120,174200,24770,6000,6000,6000,6000,0
20231120,174100,24770,6000,6000,6000,6000,0
20231120,174000,24770,6000,6000,6000,6000,0
20231120,173900,24770,6000,6000,6000,6000,0
20231120,173800,24770,6000,6000,6000,6000,0
20231120,173700,24770,6000,6000,6000,6000,0
20231120,173600,24770,6000,6000,6000,6000,0
20231120,173500,24770,6000,6000,6000,6000,0
20231120,173400,24770,6000,6000,6000,6000,0
20231120,173300,24770,6000,6000,6000,6000,0
20231120,173200,24770,6000,6000,6000,6000,0
20231120,173100,24770,6000,6000,6000,6000,0
20231120,173000,24770,6000,6000,6000,6000,0
20231120,172900,24770,6000,6000,6000,6000,0
20231120,172800,24770,6000,6000,6000,6000,0
20231120,172700,24770,6000,6000,6000,6000,0
20231120,172600,24770,6000,6000,6000,6000,0
20231120,172500,24770,6000,6000,6000,6000,0
20231120,172400,24770,6000,6000,6000,6000,0
20231120,172300,24770,6000,6000,6000,6000,0
20231120,172200,24770,6000,6000,6000,6000,0
20231120,172100,24770,6000,6000,6000,6000,0
20231120,172000,24770,6000,6000,6000,6000,0
20231120,171900,24770,6000,6000,6000,6000,1
20231120,171800,24770,6000,6000,6000,6000,0
20231120,171700,24770,6000,6000,6000,6000,0
20231120,171600,24770,6000,6000,6000,6000,0
20231120,171500,24770,6000,6000,6000,6000,0
20231120,171400,24770,6000,6000,6000,6000,0
20231120,171300,24770,6000,6000,6000,6000,0
20231120,171200,24770,6000,6000,6000,6000,0
20231120,171100,24770,6000,6000,6000,6000,0
20231120,171000,24770,6000,6000,6000,6000,0
20231120,170900,24770,6000,6000,6000,6000,0
20231120,170800,24770,6000,6000,6000,6000,0
20231120,170700,24770,6000,6000,6000,6000,0
20231120,170600,24770,6000,6000,6000,6000,0
20231120,170500,24770,6000,6000,6000,6000,0
20231120,170400,24770,6000,6000,6000,6000,0
20231120,170300,24770,6000,6000,6000,6000,0
20231120,170200,24770,6000,6000,6000,6000,0
20231120,170100,24770,6000,6000,6000,6000,0
20231120,170000,24770,6000,6000,6000,6000,0
20231120,165900,24770,6000,6000,6000,6000,0
20231120,165800,24770,6000,6000,6000,6000,0
20231120,165700,24770,6000,6000,6000,6000,0
20231120,165600,24770,6000,6000,6000,6000,0
20231120,165500,24770,6000,6000,6000,6000,0
20231120,165400,24770,6000,6000,6000,6000,0
20231120,165300,24770,6000,6000,6000,6000,0
20231120,165200,24770,6000,6000,6000,6000,0
20231120,165100,24770,6000,6000,6000,6000,0
20231120,165000,24770,6000,6000,6000,6000,0
20231120,164900,24770,6000,6000,6000,6000,1
20231120,164800,24770,6000,6000,6000,6000,0
20231120,164700,24770,6000,6000,6000,6000,0
20231120,164600,24770,6000,6000,6000,6000,0
20231120,164500,24770,6000,6000,6000,6000,0
20231120,164400,24770,6000,6000,6000,6000,0
20231120,164300,24770,6000,6000,6000,6000,0
20231120,164200,24770,6000,6000,6000,6000,0
20231120,164100,24770,6000,6000,6000,6000,0
20231120,164000,24770,6000,6000,6000,6000,0
20231120,163900,24770,6000,6000,6000,6000,0
20231120,163800,24770,6000,6000,6000,6000,0
20231120,163700,24770,6000,6000,6000,6000,0
20231120,163600,24770,6000,6000,6000,6000,0
20231120,163500,24770,6000,6000,6000,6000,0
20231120,163400,24770,6000,6000,6000,6000,0
20231120,163300,24770,6000,6000,6000,6000,0
20231120,163200,24770,6000,6000,6000,6000,0
20231120,163100,24770,6000,6000,6000,6000,0
20231120,163000,24770,6000,6000,6000,6000,0
20231120,162900,24770,6000,6000,6000,6000,0
20231120,162800,24770,6000,6000,6000,6000,0
20231120,162700,24770,6000,6000,6000,6000,0
20231120,162600,24770,6000,6000,6000,6000,0
20231120,162500,24770,6000,6000,6000,6000,0
20231120,162400,24770,6000,6000,6000,6000,0
20231120,162300,24770,6000,6000,6000,6000,0
20231120,162200,24770,6000,6000,6000,6000,0
20231120,162100,24770,6000,6000,6000,6000,0
20231120,162000,24770,6000,6000,6000,6000,0
20231120,161900,24770,6000,6000,6000,6000,1
20231120,161800,24770,6000,6000,6000,6000,0
20231120,161700,24770,6000,6000,6000,6000,0
20231120,161600,24770,6000,6000,6000,6000,0
20231120,161500,24770,6000,6000,6000,6000,0
20231120,161400,24770,6000,6000,6000,6000,0
20231120,161300,24770,6000,6000,6000,6000,0
20231120,161200,24770,6000,6000,6000,6000,0
20231120,161100,24770,6000,6000,6000,6000,0
20231120,161000,24770,6000,6000,6000,6000,0
20231120,160900,24770,6000,6000,6000,6000,0
20231120,160800,24770,6000,6000,6000,6000,0
20231120,160700,24770,6000,6000,6000,6000,0
20231120,160600,24770,6000,6000,6000,6000,0
20231120,160500,24770,6000,6000,6000,6000,0
20231120,160400,24770,6000,6000,6000,6000,0
20231120,160300,24770,6000,6000,6000,6000,0
20231120,160200,24770,6000,6000,6000,6000,0
20231120,160100,24770,6000,6000,6000,6000,0
20231120,160000,24770,6000,6000,6000,6000,0
20231120,155900,24770,6000,6000,6000,6000,0
20231120,155800,24770,6000,6000,6000,6000,0
20231120,155700,24770,6000,6000,6000,6000,0
20231120,155600,24770,6000,6000,6000,6000,0
20231120,155500,24770,6000,6000,6000,6000,0
20231120,155400,24770,6000,6000,6000,6000,0
20231120,155300,24770,6000,6000,6000,6000,0
20231120,155200,24770,6000,6000,6000,6000,0
20231120,155100,24770,6000,6000,6000,6000,0
20231120,155000,24770,6000,6000,6000,6000,0
20231120,154900,24770,6000,6000,6000,6000,1
20231120,154800,24770,6000,6000,6000,6000,0
20231120,154700,24770,6000,6000,6000,6000,0
20231120,154600,24770,6000,6000,6000,6000,0
20231120,154500,24770,6000,6000,6000,6000,0
20231120,154400,24770,6000,6000,6000,6000,0
20231120,154300,24770,6000,6000,6000,6000,0
20231120,154200,24770,6000,6000,6000,6000,0
20231120,154100,24770,6000,6000,6000,6000,0
20231120,154000,24770,6000,6000,6000,6000,0
20231120,153900,24770,6000,6000,6000,6000,0
20231120,153800,24770,6000,6000,6000,6000,0
20231120,153700,24770,6000,6000,6000,6000,0
20231120,153600,24770,6000,6000,6000,6000,0
20231120,153500,24770,6000,6000,6000,6000,0
20231120,153400,24770,6000,6000,6000,6000,0
20231120,153300,24770,6000,6000,6000,6000,0
20231120,153200,24770,6000,6000,6000,6000,0
20231120,153100,24770,6000,6000,6000,6000,0
20231120,153000,24770,6000,6000,6000,6000,0
20231120,152900,24770,6000,6000,6000,6000,0
20231120,152800,24770,6000,6000,6000,6000,0
20231120,152700,24770,6000,6000,6000,6000,0
20231120,152600,24770,6000,6000,6000,6000,0
20231120,152500,24770,6000,6000,6000,6000,0
20231120,152400,24770,6000,6000,6000,6000,0
20231120,152300,24770,6000,6000,6000,6000,0
20231120,152200,24770,6000,6000,6000,6000,0
20231120,152100,24770,6000,6000,6000,6000,0
20231120,152000,24770,6000,6000,6000,6000,0
20231120,151900,24770,6000,6000,6000,6000,0
20231120,151800,24770,6000,6000,6000,6000,0
20231120,151700,24770,6000,6000,6000,6000,0
20231120,151600,24770,6000,6000,6000,6000,0
20231120,151500,24770,6000,6000,6000,6000,0
20231120,151400,24770,6000,6000,6000,6000,0
20231120,151300,24770,6000,6000,6000,6000,0
20231120,151200,24770,6000,6000,6000,6000,0
20231120,151100,24770,6000,6000,6000,6000,0
20231120,151000,24770,6000,6000,6000,6000,0
20231120,150900,24770,6000,6000,6000,6000,0
20231120,150800,24770,6000,6000,6000,6000,0
20231120,150700,24770,6000,6000,6000,6000,0
20231120,150600,24770,6000,6000,6000,6000,0
20231120,150500,24770,6000,6000,6000,6000,0
20231120,150400,24770,6000,6000,6000,6000,0
20231120,150300,24770,6000,6000,6000,6000,0
20231120,150200,24770,6000,6000,6000,6000,0
20231120,150100,24770,6000,6000,6000,6000,0
20231120,150000,24770,6000,6000,6000,6000,0
20231120,145900,24770,6000,6000,6000,6000,0
20231120,145800,24770,6000,6000,6000,6000,0
20231120,145700,24770,6000,6000,6000,6000,0
20231120,145600,24770,6000,6000,6000,6000,0
20231120,145500,24770,6000,6000,6000,6000,0
20231120,145400,24770,6000,6000,6000,6000,0
20231120,145300,24770,6000,6000,6000,6000,0
20231120,145200,24770,6000,6000,6000,6000,0
20231120,145100,24770,6000,6000,6000,6000,0
20231120,145000,24770,6000,6000,6000,6000,0
20231120,144900,24770,6000,6000,6000,6000,0
20231120,144800,24770,6000,6000,6000,6000,0
20231120,144700,24770,6000,6000,6000,6000,0
20231120,144600,24770,6000,6000,6000,6000,0
20231120,144500,24770,6000,6000,6000,6000,0
20231120,144400,24770,6000,6000,6000,6000,0
20231120,144300,24770,6000,6000,6000,6000,0
20231120,144200,24770,6000,6000,6000,6000,0
20231120,144100,24770,6000,6000,6000,6000,0
20231120,144000,24770,6000,6000,6000,6000,0
20231120,143900,24770,6000,6000,6000,6000,0
20231120,143800,24770,6000,6000,6000,6000,0
20231120,143700,24770,6000,6000,6000,6000,0
20231120,143600,24770,6000,6000,6000,6000,0
20231120,143500,24770,6000,6000,6000,6000,0
20231120,143400,24770,6000,6000,6000,6000,0
20231120,143300,24770,6000,6000,6000,6000,0
20231120,143200,24770,6000,6000,6000,6000,0
20231120,143100,24770,6000,6000,6000,6000,0
20231120,143000,24770,6000,6000,6000,6000,0
20231120,142900,24770,6000,6000,6000,6000,0
20231120,142800,24770,6000,6000,6000,6000,0
20231120,142700,24770,6000,6000,6000,6000,0
20231120,142600,24770,6000,6000,6000,6000,0
20231120,142500,24770,6000,6000,6000,6000,0
20231120,142400,24770,6000,6000,6000,6000,0
20231120,142300,24770,6000,6000,6000,6000,0
20231120,142200,24770,6000,6000,6000,6000,0
20231120,142100,24770,6000,6000,6000,6000,0
20231120,142000,24770,6000,6000,6000,6000,0
20231120,141900,24770,6000,6000,6000,6000,0
20231120,141800,24770,6000,6000,6000,6000,0
20231120,141700,24770,6000,6000,6000,6000,0
20231120,141600,24770,6000,6000,6000,6000,0
20231120,141500,24770,6000,6000,6000,6000,0
20231120,141400,24770,6000,6000,6000,6000,0
20231120,141300,24770,6000,6000,6000,6000,0
20231120,141200,24770,6000,6000,6000,6000,0
20231120,141100,24770,6000,6000,6000,6000,0
20231120,141000,24770,6000,6000,6000,6000,0
20231120,140900,24770,6000,6000,6000,6000,0
20231120,140800,24770,6000,6000,6000,6000,0
20231120,140700,24770,6000,6000,6000,6000,0
20231120,140600,24770,6000,6000,6000,6000,0
20231120,140500,24770,6000,6000,6000,6000,0
20231120,140400,24770,6000,6000,6000,6000,0
20231120,140300,24770,6000,6000,6000,6000,1
20231120,140200,18770,6100,6100,6100,6100,0
20231120,140100,18770,6100,6100,6100,6100,0
20231120,140000,18770,6100,6100,6100,6100,0
20231120,135900,18770,6100,6100,6100,6100,0
20231120,135800,18770,6100,6100,6100,6100,0
20231120,135700,18770,6100,6100,6100,6100,0
20231120,135600,18770,6100,6100,6100,6100,0
20231120,135500,18770,6100,6100,6100,6100,0
20231120,135400,18770,6100,6100,6100,6100,0
20231120,135300,18770,6100,6100,6100,6100,0
20231120,135200,18770,6100,6100,6100,6100,0
20231120,135100,18770,6100,6100,6100,6100,0
20231120,135000,18770,6100,6100,6100,6100,0
20231120,134900,18770,6100,6100,6100,6100,0
20231120,134800,18770,6100,6100,6100,6100,0
20231120,134700,18770,6100,6100,6100,6100,0
20231120,134600,18770,6100,6100,6100,6100,0
20231120,134500,18770,6100,6100,6100,6100,0
20231120,134400,18770,6100,6100,6100,6100,0
20231120,134300,18770,6100,6100,6100,6100,0
20231120,134200,18770,6100,6100,6100,6100,0
20231120,134100,18770,6100,6100,6100,6100,0
20231120,134000,18770,6100,6100,6100,6100,0
20231120,133900,18770,6100,6100,6100,6100,0
20231120,133800,18770,6100,6100,6100,6100,0
20231120,133700,18770,6100,6100,6100,6100,0
20231120,133600,18770,6100,6100,6100,6100,0
20231120,133500,18770,6100,6100,6100,6100,0
20231120,133400,18770,6100,6100,6100,6100,0
20231120,133300,18770,6100,6100,6100,6100,0
20231120,133200,18770,6100,6100,6100,6100,0
20231120,133100,18770,6100,6100,6100,6100,0
20231120,133000,18770,6100,6100,6100,6100,0
20231120,132900,18770,6100,6100,6100,6100,0
20231120,132800,18770,6100,6100,6100,6100,0
20231120,132700,18770,6100,6100,6100,6100,0
20231120,132600,18770,6100,6100,6100,6100,0
20231120,132500,18770,6100,6100,6100,6100,0
20231120,132400,18770,6100,6100,6100,6100,0
20231120,132300,18770,6100,6100,6100,6100,2
20231120,132200,6570,6570,6570,6570,6570,0
20231120,132100,6570,6570,6570,6570,6570,0
20231120,132000,6570,6570,6570,6570,6570,0
20231120,131900,6570,6570,6570,6570,6570,0
20231120,131800,6570,6570,6570,6570,6570,0
20231120,131700,6570,6570,6570,6570,6570,0
20231120,131600,6570,6570,6570,6570,6570,0
20231120,131500,6570,6570,6570,6570,6570,0
20231120,131400,6570,6570,6570,6570,6570,0
20231120,131300,6570,6570,6570,6570,6570,0
20231120,131200,6570,6570,6570,6570,6570,0
20231120,131100,6570,6570,6570,6570,6570,0
20231120,131000,6570,6570,6570,6570,6570,0
20231120,130900,6570,6570,6570,6570,6570,0
20231120,130800,6570,6570,6570,6570,6570,0
20231120,130700,6570,6570,6570,6570,6570,0
20231120,130600,6570,6570,6570,6570,6570,0
20231120,130500,6570,6570,6570,6570,6570,0
20231120,130400,6570,6570,6570,6570,6570,0
20231120,130300,6570,6570,6570,6570,6570,0
20231120,130200,6570,6570,6570,6570,6570,0
20231120,130100,6570,6570,6570,6570,6570,0
20231120,130000,6570,6570,6570,6570,6570,0
20231120,125900,6570,6570,6570,6570,6570,0
20231120,125800,6570,6570,6570,6570,6570,0
20231120,125700,6570,6570,6570,6570,6570,0
20231120,125600,6570,6570,6570,6570,6570,0
20231120,125500,6570,6570,6570,6570,6570,0
20231120,125400,6570,6570,6570,6570,6570,0
20231120,125300,6570,6570,6570,6570,6570,0
20231120,125200,6570,6570,6570,6570,6570,0
20231120,125100,6570,6570,6570,6570,6570,0
20231120,125000,6570,6570,6570,6570,6570,0
20231120,124900,6570,6570,6570,6570,6570,0
20231120,124800,6570,6570,6570,6570,6570,0
20231120,124700,6570,6570,6570,6570,6570,0
20231120,124600,6570,6570,6570,6570,6570,0
20231120,124500,6570,6570,6570,6570,6570,0
20231120,124400,6570,6570,6570,6570,6570,0
20231120,124300,6570,6570,6570,6570,6570,0
20231120,124200,6570,6570,6570,6570,6570,0
20231120,124100,6570,6570,6570,6570,6570,0
20231120,124000,6570,6570,6570,6570,6570,0
20231120,123900,6570,6570,6570,6570,6570,0
20231120,123800,6570,6570,6570,6570,6570,0
20231120,123700,6570,6570,6570,6570,6570,0
20231120,123600,6570,6570,6570,6570,6570,0
20231120,123500,6570,6570,6570,6570,6570,0
20231120,123400,6570,6570,6570,6570,6570,0
20231120,123300,6570,6570,6570,6570,6570,0
20231120,123200,6570,6570,6570,6570,6570,0
20231120,123100,6570,6570,6570,6570,6570,0
20231120,123000,6570,6570,6570,6570,6570,0
20231120,122900,6570,6570,6570,6570,6570,0
20231120,122800,6570,6570,6570,6570,6570,0
20231120,122700,6570,6570,6570,6570,6570,0
20231120,122600,6570,6570,6570,6570,6570,0
20231120,122500,6570,6570,6570,6570,6570,0
20231120,122400,6570,6570,6570,6570,6570,0
20231120,122300,6570,6570,6570,6570,6570,0
20231120,122200,6570,6570,6570,6570,6570,0
20231120,122100,6570,6570,6570,6570,6570,0
20231120,122000,6570,6570,6570,6570,6570,0
20231120,121900,6570,6570,6570,6570,6570,0
20231120,121800,6570,6570,6570,6570,6570,0
20231120,121700,6570,6570,6570,6570,6570,0
20231120,121600,6570,6570,6570,6570,6570,0
20231120,121500,6570,6570,6570,6570,6570,0
20231120,121400,6570,6570,6570,6570,6570,0
20231120,121300,6570,6570,6570,6570,6570,0
20231120,121200,6570,6570,6570,6570,6570,0
20231120,121100,6570,6570,6570,6570,6570,0
20231120,121000,6570,6570,6570,6570,6570,0
20231120,120900,6570,6570,6570,6570,6570,0
20231120,120800,6570,6570,6570,6570,6570,0
20231120,120700,6570,6570,6570,6570,6570,0
20231120,120600,6570,6570,6570,6570,6570,0
20231120,120500,6570,6570,6570,6570,6570,0
20231120,120400,6570,6570,6570,6570,6570,0
20231120,120300,6570,6570,6570,6570,6570,0
20231120,120200,6570,6570,6570,6570,6570,0
20231120,120100,6570,6570,6570,6570,6570,0
20231120,120000,6570,6570,6570,6570,6570,0
20231120,115900,6570,6570,6570,6570,6570,0
20231120,115800,6570,6570,6570,6570,6570,0
20231120,115700,6570,6570,6570,6570,6570,0
20231120,115600,6570,6570,6570,6570,6570,0
20231120,115500,6570,6570,6570,6570,6570,0
20231120,115400,6570,6570,6570,6570,6570,0
20231120,115300,6570,6570,6570,6570,6570,0
20231120,115200,6570,6570,6570,6570,6570,0
20231120,115100,6570,6570,6570,6570,6570,0
20231120,115000,6570,6570,6570,6570,6570,0
20231120,114900,6570,6570,6570,6570,6570,0
20231120,114800,6570,6570,6570,6570,6570,0
20231120,114700,6570,6570,6570,6570,6570,0
20231120,114600,6570,6570,6570,6570,6570,0
20231120,114500,6570,6570,6570,6570,6570,0
20231120,114400,6570,6570,6570,6570,6570,0
20231120,114300,6570,6570,6570,6570,6570,0
20231120,114200,6570,6570,6570,6570,6570,0
20231120,114100,6570,6570,6570,6570,6570,0
20231120,114000,6570,6570,6570,6570,6570,0
20231120,113900,6570,6570,6570,6570,6570,0
20231120,113800,6570,6570,6570,6570,6570,0
20231120,113700,6570,6570,6570,6570,6570,0
20231120,113600,6570,6570,6570,6570,6570,0
20231120,113500,6570,6570,6570,6570,6570,0
20231120,113400,6570,6570,6570,6570,6570,0
20231120,113300,6570,6570,6570,6570,6570,0
20231120,113200,6570,6570,6570,6570,6570,0
20231120,113100,6570,6570,6570,6570,6570,0
20231120,113000,6570,6570,6570,6570,6570,0
20231120,112900,6570,6570,6570,6570,6570,0
20231120,112800,6570,6570,6570,6570,6570,0
20231120,112700,6570,6570,6570,6570,6570,0
20231120,112600,6570,6570,6570,6570,6570,0
20231120,112500,6570,6570,6570,6570,6570,0
20231120,112400,6570,6570,6570,6570,6570,0
20231120,112300,6570,6570,6570,6570,6570,0
20231120,112200,6570,6570,6570,6570,6570,0
20231120,112100,6570,6570,6570,6570,6570,0
20231120,112000,6570,6570,6570,6570,6570,0
20231120,111900,6570,6570,6570,6570,6570,0
20231120,111800,6570,6570,6570,6570,6570,0
20231120,111700,6570,6570,6570,6570,6570,0
20231120,111600,6570,6570,6570,6570,6570,0
20231120,111500,6570,6570,6570,6570,6570,0
20231120,111400,6570,6570,6570,6570,6570,0
20231120,111300,6570,6570,6570,6570,6570,0
20231120,111200,6570,6570,6570,6570,6570,0
20231120,111100,6570,6570,6570,6570,6570,0
20231120,111000,6570,6570,6570,6570,6570,0
20231120,110900,6570,6570,6570,6570,6570,0
20231120,110800,6570,6570,6570,6570,6570,0
20231120,110700,6570,6570,6570,6570,6570,0
20231120,110600,6570,6570,6570,6570,6570,0
20231120,110500,6570,6570,6570,6570,6570,0
20231120,110400,6570,6570,6570,6570,6570,0
20231120,110300,6570,6570,6570,6570,6570,0
20231120,110200,6570,6570,6570,6570,6570,0
20231120,110100,6570,6570,6570,6570,6570,0
20231120,110000,6570,6570,6570,6570,6570,0
20231120,105900,6570,6570,6570,6570,6570,0
20231120,105800,6570,6570,6570,6570,6570,0
20231120,105700,6570,6570,6570,6570,6570,0
20231120,105600,6570,6570,6570,6570,6570,0
20231120,105500,6570,6570,6570,6570,6570,0
20231120,105400,6570,6570,6570,6570,6570,0
20231120,105300,6570,6570,6570,6570,6570,0
20231120,105200,6570,6570,6570,6570,6570,0
20231120,105100,6570,6570,6570,6570,6570,0
20231120,105000,6570,6570,6570,6570,6570,0
20231120,104900,6570,6570,6570,6570,6570,0
20231120,104800,6570,6570,6570,6570,6570,0
20231120,104700,6570,6570,6570,6570,6570,0
20231120,104600,6570,6570,6570,6570,6570,0
20231120,104500,6570,6570,6570,6570,6570,0
20231120,104400,6570,6570,6570,6570,6570,0
20231120,104300,6570,6570,6570,6570,6570,0
20231120,104200,6570,6570,6570,6570,6570,0
20231120,104100,6570,6570,6570,6570,6570,0
20231120,104000,6570,6570,6570,6570,6570,0
20231120,103900,6570,6570,6570,6570,6570,0
20231120,103800,6570,6570,6570,6570,6570,0
20231120,103700,6570,6570,6570,6570,6570,0
20231120,103600,6570,6570,6570,6570,6570,0
20231120,103500,6570,6570,6570,6570,6570,0
20231120,103400,6570,6570,6570,6570,6570,0
20231120,103300,6570,6570,6570,6570,6570,0
20231120,103200,6570,6570,6570,6570,6570,0
20231120,103100,6570,6570,6570,6570,6570,0
20231120,103000,6570,6570,6570,6570,6570,0
20231120,102900,6570,6570,6570,6570,6570,0
20231120,102800,6570,6570,6570,6570,6570,0
20231120,102700,6570,6570,6570,6570,6570,0
20231120,102600,6570,6570,6570,6570,6570,0
20231120,102500,6570,6570,6570,6570,6570,0
20231120,102400,6570,6570,6570,6570,6570,0
20231120,102300,6570,6570,6570,6570,6570,0
20231120,102200,6570,6570,6570,6570,6570,0
20231120,102100,6570,6570,6570,6570,6570,0
20231120,102000,6570,6570,6570,6570,6570,0
20231120,101900,6570,6570,6570,6570,6570,0
20231120,101800,6570,6570,6570,6570,6570,0
20231120,101700,6570,6570,6570,6570,6570,0
20231120,101600,6570,6570,6570,6570,6570,0
20231120,101500,6570,6570,6570,6570,6570,0
20231120,101400,6570,6570,6570,6570,6570,0
20231120,101300,6570,6570,6570,6570,6570,0
20231120,101200,6570,6570,6570,6570,6570,0
20231120,101100,6570,6570,6570,6570,6570,0
20231120,101000,6570,6570,6570,6570,6570,0
20231120,100900,6570,6570,6570,6570,6570,0
20231120,100800,6570,6570,6570,6570,6570,0
20231120,100700,6570,6570,6570,6570,6570,0
20231120,100600,6570,6570,6570,6570,6570,0
20231120,100500,6570,6570,6570,6570,6570,0
20231120,100400,6570,6570,6570,6570,6570,0
20231120,100300,6570,6570,6570,6570,6570,0
20231120,100200,6570,6570,6570,6570,6570,0
20231120,100100,6570,6570,6570,6570,6570,0
20231120,100000,6570,6570,6570,6570,6570,0
20231120,095900,6570,6570,6570,6570,6570,0
20231120,095800,6570,6570,6570,6570,6570,0
20231120,095700,6570,6570,6570,6570,6570,0
20231120,095600,6570,6570,6570,6570,6570,0
20231120,095500,6570,6570,6570,6570,6570,0
20231120,095400,6570,6570,6570,6570,6570,0
20231120,095300,6570,6570,6570,6570,6570,0
20231120,095200,6570,6570,6570,6570,6570,0
20231120,095100,6570,6570,6570,6570,6570,0
20231120,095000,6570,6570,6570,6570,6570,0
20231120,094900,6570,6570,6570,6570,6570,0
20231120,094800,6570,6570,6570,6570,6570,0
20231120,094700,6570,6570,6570,6570,6570,0
20231120,094600,6570,6570,6570,6570,6570,0
20231120,094500,6570,6570,6570,6570,6570,0
20231120,094400,6570,6570,6570,6570,6570,0
20231120,094300,6570,6570,6570,6570,6570,0
20231120,094200,6570,6570,6570,6570,6570,0
20231120,094100,6570,6570,6570,6570,6570,0
20231120,094000,6570,6570,6570,6570,6570,0
20231120,093900,6570,6570,6570,6570,6570,0
20231120,093800,6570,6570,6570,6570,6570,0
20231120,093700,6570,6570,6570,6570,6570,0
20231120,093600,6570,6570,6570,6570,6570,0
20231120,093500,6570,6570,6570,6570,6570,0
20231120,093400,6570,6570,6570,6570,6570,0
20231120,093300,6570,6570,6570,6570,6570,0
20231120,093200,6570,6570,6570,6570,6570,1
20231120,093100,0,6000,6000,6000,6000,0
20231120,093000,0,6000,6000,6000,6000,0
20231120,092900,0,6000,6000,6000,6000,0
20231120,092800,0,6000,6000,6000,6000,0
20231120,092700,0,6000,6000,6000,6000,0
20231120,092600,0,6000,6000,6000,6000,0
20231120,092500,0,6000,6000,6000,6000,0
20231120,092400,0,6000,6000,6000,6000,0
20231120,092300,0,6000,6000,6000,6000,0
20231120,092200,0,6000,6000,6000,6000,0
20231120,092100,0,6000,6000,6000,6000,0
20231120,092000,0,6000,6000,6000,6000,0
20231120,091900,0,6000,6000,6000,6000,0
20231120,091800,0,6000,6000,6000,6000,0
20231120,091700,0,6000,6000,6000,6000,0
20231120,091600,0,6000,6000,6000,6000,0
20231120,091500,0,6000,6000,6000,6000,0
20231120,091400,0,6000,6000,6000,6000,0
20231120,091300,0,6000,6000,6000,6000,0
20231120,091200,0,6000,6000,6000,6000,0
20231120,091100,0,6000,6000,6000,6000,0
20231120,091000,0,6000,6000,6000,6000,0
20231120,090900,0,6000,6000,6000,6000,0
20231120,090800,0,6000,6000,6000,6000,0
20231120,090700,0,6000,6000,6000,6000,0
20231120,090600,0,6000,6000,6000,6000,0
20231120,090500,0,6000,6000,6000,6000,0
20231120,090400,0,6000,6000,6000,6000,0
20231120,090300,0,6000,6000,6000,6000,0
20231120,090200,0,6000,6000,6000,6000,0
20231120,090100,0,6000,6000,6000,6000,0
20231120,090000,0,6000,6000,6000,6000,0