KissMeData/116100/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,195700,1518,1518,1518,1518,1518,1
20231120,195600,1518,1518,1518,1518,1518,0
20231120,195500,1518,1518,1518,1518,1518,0
20231120,195400,1518,1518,1518,1518,1518,0
20231120,195300,1518,1518,1518,1518,1518,0
20231120,195200,1518,1518,1518,1518,1518,0
20231120,195100,1518,1518,1518,1518,1518,0
20231120,195000,1518,1518,1518,1518,1518,0
20231120,194900,1518,1518,1518,1518,1518,0
20231120,194800,1518,1518,1518,1518,1518,0
20231120,194700,1518,1518,1518,1518,1518,0
20231120,194600,1518,1518,1518,1518,1518,0
20231120,194500,1518,1518,1518,1518,1518,0
20231120,194400,1518,1518,1518,1518,1518,0
20231120,194300,1518,1518,1518,1518,1518,0
20231120,194200,1518,1518,1518,1518,1518,0
20231120,194100,1518,1518,1518,1518,1518,0
20231120,194000,1518,1518,1518,1518,1518,0
20231120,193900,1518,1518,1518,1518,1518,0
20231120,193800,1518,1518,1518,1518,1518,0
20231120,193700,1518,1518,1518,1518,1518,0
20231120,193600,1518,1518,1518,1518,1518,0
20231120,193500,1518,1518,1518,1518,1518,0
20231120,193400,1518,1518,1518,1518,1518,0
20231120,193300,1518,1518,1518,1518,1518,0
20231120,193200,1518,1518,1518,1518,1518,0
20231120,193100,1518,1518,1518,1518,1518,0
20231120,193000,1518,1518,1518,1518,1518,0
20231120,192900,1518,1518,1518,1518,1518,0
20231120,192800,1518,1518,1518,1518,1518,0
20231120,192700,1518,1518,1518,1518,1518,1
20231120,192600,1518,1518,1518,1518,1518,0
20231120,192500,1518,1518,1518,1518,1518,0
20231120,192400,1518,1518,1518,1518,1518,0
20231120,192300,1518,1518,1518,1518,1518,0
20231120,192200,1518,1518,1518,1518,1518,0
20231120,192100,1518,1518,1518,1518,1518,0
20231120,192000,1518,1518,1518,1518,1518,0
20231120,191900,1518,1518,1518,1518,1518,0
20231120,191800,1518,1518,1518,1518,1518,0
20231120,191700,1518,1518,1518,1518,1518,0
20231120,191600,1518,1518,1518,1518,1518,0
20231120,191500,1518,1518,1518,1518,1518,0
20231120,191400,1518,1518,1518,1518,1518,0
20231120,191300,1518,1518,1518,1518,1518,0
20231120,191200,1518,1518,1518,1518,1518,0
20231120,191100,1518,1518,1518,1518,1518,0
20231120,191000,1518,1518,1518,1518,1518,0
20231120,190900,1518,1518,1518,1518,1518,0
20231120,190800,1518,1518,1518,1518,1518,0
20231120,190700,1518,1518,1518,1518,1518,0
20231120,190600,1518,1518,1518,1518,1518,0
20231120,190500,1518,1518,1518,1518,1518,0
20231120,190400,1518,1518,1518,1518,1518,0
20231120,190300,1518,1518,1518,1518,1518,0
20231120,190200,1518,1518,1518,1518,1518,0
20231120,190100,1518,1518,1518,1518,1518,0
20231120,190000,1518,1518,1518,1518,1518,0
20231120,185900,1518,1518,1518,1518,1518,0
20231120,185800,1518,1518,1518,1518,1518,0
20231120,185700,1518,1518,1518,1518,1518,1
20231120,185600,1518,1518,1518,1518,1518,0
20231120,185500,1518,1518,1518,1518,1518,0
20231120,185400,1518,1518,1518,1518,1518,0
20231120,185300,1518,1518,1518,1518,1518,0
20231120,185200,1518,1518,1518,1518,1518,0
20231120,185100,1518,1518,1518,1518,1518,0
20231120,185000,1518,1518,1518,1518,1518,0
20231120,184900,1518,1518,1518,1518,1518,0
20231120,184800,1518,1518,1518,1518,1518,0
20231120,184700,1518,1518,1518,1518,1518,0
20231120,184600,1518,1518,1518,1518,1518,0
20231120,184500,1518,1518,1518,1518,1518,0
20231120,184400,1518,1518,1518,1518,1518,0
20231120,184300,1518,1518,1518,1518,1518,0
20231120,184200,1518,1518,1518,1518,1518,0
20231120,184100,1518,1518,1518,1518,1518,0
20231120,184000,1518,1518,1518,1518,1518,0
20231120,183900,1518,1518,1518,1518,1518,0
20231120,183800,1518,1518,1518,1518,1518,0
20231120,183700,1518,1518,1518,1518,1518,0
20231120,183600,1518,1518,1518,1518,1518,0
20231120,183500,1518,1518,1518,1518,1518,0
20231120,183400,1518,1518,1518,1518,1518,0
20231120,183300,1518,1518,1518,1518,1518,0
20231120,183200,1518,1518,1518,1518,1518,0
20231120,183100,1518,1518,1518,1518,1518,0
20231120,183000,1518,1518,1518,1518,1518,0
20231120,182900,1518,1518,1518,1518,1518,0
20231120,182800,1518,1518,1518,1518,1518,0
20231120,182700,1518,1518,1518,1518,1518,1
20231120,182600,1518,1518,1518,1518,1518,0
20231120,182500,1518,1518,1518,1518,1518,0
20231120,182400,1518,1518,1518,1518,1518,0
20231120,182300,1518,1518,1518,1518,1518,0
20231120,182200,1518,1518,1518,1518,1518,0
20231120,182100,1518,1518,1518,1518,1518,0
20231120,182000,1518,1518,1518,1518,1518,0
20231120,181900,1518,1518,1518,1518,1518,0
20231120,181800,1518,1518,1518,1518,1518,0
20231120,181700,1518,1518,1518,1518,1518,0
20231120,181600,1518,1518,1518,1518,1518,0
20231120,181500,1518,1518,1518,1518,1518,0
20231120,181400,1518,1518,1518,1518,1518,0
20231120,181300,1518,1518,1518,1518,1518,0
20231120,181200,1518,1518,1518,1518,1518,0
20231120,181100,1518,1518,1518,1518,1518,0
20231120,181000,1518,1518,1518,1518,1518,0
20231120,180900,1518,1518,1518,1518,1518,0
20231120,180800,1518,1518,1518,1518,1518,0
20231120,180700,1518,1518,1518,1518,1518,0
20231120,180600,1518,1518,1518,1518,1518,0
20231120,180500,1518,1518,1518,1518,1518,0
20231120,180400,1518,1518,1518,1518,1518,0
20231120,180300,1518,1518,1518,1518,1518,0
20231120,180200,1518,1518,1518,1518,1518,0
20231120,180100,1518,1518,1518,1518,1518,0
20231120,180000,1518,1518,1518,1518,1518,0
20231120,175900,1518,1518,1518,1518,1518,0
20231120,175800,1518,1518,1518,1518,1518,0
20231120,175700,1518,1518,1518,1518,1518,1
20231120,175600,1518,1518,1518,1518,1518,0
20231120,175500,1518,1518,1518,1518,1518,0
20231120,175400,1518,1518,1518,1518,1518,0
20231120,175300,1518,1518,1518,1518,1518,0
20231120,175200,1518,1518,1518,1518,1518,0
20231120,175100,1518,1518,1518,1518,1518,0
20231120,175000,1518,1518,1518,1518,1518,0
20231120,174900,1518,1518,1518,1518,1518,0
20231120,174800,1518,1518,1518,1518,1518,0
20231120,174700,1518,1518,1518,1518,1518,0
20231120,174600,1518,1518,1518,1518,1518,0
20231120,174500,1518,1518,1518,1518,1518,0
20231120,174400,1518,1518,1518,1518,1518,0
20231120,174300,1518,1518,1518,1518,1518,0
20231120,174200,1518,1518,1518,1518,1518,0
20231120,174100,1518,1518,1518,1518,1518,0
20231120,174000,1518,1518,1518,1518,1518,0
20231120,173900,1518,1518,1518,1518,1518,0
20231120,173800,1518,1518,1518,1518,1518,0
20231120,173700,1518,1518,1518,1518,1518,0
20231120,173600,1518,1518,1518,1518,1518,0
20231120,173500,1518,1518,1518,1518,1518,0
20231120,173400,1518,1518,1518,1518,1518,0
20231120,173300,1518,1518,1518,1518,1518,0
20231120,173200,1518,1518,1518,1518,1518,0
20231120,173100,1518,1518,1518,1518,1518,0
20231120,173000,1518,1518,1518,1518,1518,0
20231120,172900,1518,1518,1518,1518,1518,0
20231120,172800,1518,1518,1518,1518,1518,0
20231120,172700,1518,1518,1518,1518,1518,1
20231120,172600,1518,1518,1518,1518,1518,0
20231120,172500,1518,1518,1518,1518,1518,0
20231120,172400,1518,1518,1518,1518,1518,0
20231120,172300,1518,1518,1518,1518,1518,0
20231120,172200,1518,1518,1518,1518,1518,0
20231120,172100,1518,1518,1518,1518,1518,0
20231120,172000,1518,1518,1518,1518,1518,0
20231120,171900,1518,1518,1518,1518,1518,0
20231120,171800,1518,1518,1518,1518,1518,0
20231120,171700,1518,1518,1518,1518,1518,0
20231120,171600,1518,1518,1518,1518,1518,0
20231120,171500,1518,1518,1518,1518,1518,0
20231120,171400,1518,1518,1518,1518,1518,0
20231120,171300,1518,1518,1518,1518,1518,0
20231120,171200,1518,1518,1518,1518,1518,0
20231120,171100,1518,1518,1518,1518,1518,0
20231120,171000,1518,1518,1518,1518,1518,0
20231120,170900,1518,1518,1518,1518,1518,0
20231120,170800,1518,1518,1518,1518,1518,0
20231120,170700,1518,1518,1518,1518,1518,0
20231120,170600,1518,1518,1518,1518,1518,0
20231120,170500,1518,1518,1518,1518,1518,0
20231120,170400,1518,1518,1518,1518,1518,0
20231120,170300,1518,1518,1518,1518,1518,0
20231120,170200,1518,1518,1518,1518,1518,0
20231120,170100,1518,1518,1518,1518,1518,0
20231120,170000,1518,1518,1518,1518,1518,0
20231120,165900,1518,1518,1518,1518,1518,0
20231120,165800,1518,1518,1518,1518,1518,0
20231120,165700,1518,1518,1518,1518,1518,1
20231120,165600,1518,1518,1518,1518,1518,0
20231120,165500,1518,1518,1518,1518,1518,0
20231120,165400,1518,1518,1518,1518,1518,0
20231120,165300,1518,1518,1518,1518,1518,0
20231120,165200,1518,1518,1518,1518,1518,0
20231120,165100,1518,1518,1518,1518,1518,0
20231120,165000,1518,1518,1518,1518,1518,0
20231120,164900,1518,1518,1518,1518,1518,0
20231120,164800,1518,1518,1518,1518,1518,0
20231120,164700,1518,1518,1518,1518,1518,0
20231120,164600,1518,1518,1518,1518,1518,0
20231120,164500,1518,1518,1518,1518,1518,0
20231120,164400,1518,1518,1518,1518,1518,0
20231120,164300,1518,1518,1518,1518,1518,0
20231120,164200,1518,1518,1518,1518,1518,0
20231120,164100,1518,1518,1518,1518,1518,0
20231120,164000,1518,1518,1518,1518,1518,0
20231120,163900,1518,1518,1518,1518,1518,0
20231120,163800,1518,1518,1518,1518,1518,0
20231120,163700,1518,1518,1518,1518,1518,0
20231120,163600,1518,1518,1518,1518,1518,0
20231120,163500,1518,1518,1518,1518,1518,0
20231120,163400,1518,1518,1518,1518,1518,0
20231120,163300,1518,1518,1518,1518,1518,0
20231120,163200,1518,1518,1518,1518,1518,0
20231120,163100,1518,1518,1518,1518,1518,0
20231120,163000,1518,1518,1518,1518,1518,0
20231120,162900,1518,1518,1518,1518,1518,0
20231120,162800,1518,1518,1518,1518,1518,0
20231120,162700,1518,1518,1518,1518,1518,1
20231120,162600,1518,1518,1518,1518,1518,0
20231120,162500,1518,1518,1518,1518,1518,0
20231120,162400,1518,1518,1518,1518,1518,0
20231120,162300,1518,1518,1518,1518,1518,0
20231120,162200,1518,1518,1518,1518,1518,0
20231120,162100,1518,1518,1518,1518,1518,0
20231120,162000,1518,1518,1518,1518,1518,0
20231120,161900,1518,1518,1518,1518,1518,0
20231120,161800,1518,1518,1518,1518,1518,0
20231120,161700,1518,1518,1518,1518,1518,0
20231120,161600,1518,1518,1518,1518,1518,0
20231120,161500,1518,1518,1518,1518,1518,0
20231120,161400,1518,1518,1518,1518,1518,0
20231120,161300,1518,1518,1518,1518,1518,0
20231120,161200,1518,1518,1518,1518,1518,0
20231120,161100,1518,1518,1518,1518,1518,0
20231120,161000,1518,1518,1518,1518,1518,0
20231120,160900,1518,1518,1518,1518,1518,0
20231120,160800,1518,1518,1518,1518,1518,0
20231120,160700,1518,1518,1518,1518,1518,0
20231120,160600,1518,1518,1518,1518,1518,0
20231120,160500,1518,1518,1518,1518,1518,0
20231120,160400,1518,1518,1518,1518,1518,0
20231120,160300,1518,1518,1518,1518,1518,0
20231120,160200,1518,1518,1518,1518,1518,0
20231120,160100,1518,1518,1518,1518,1518,0
20231120,160000,1518,1518,1518,1518,1518,0
20231120,155900,1518,1518,1518,1518,1518,0
20231120,155800,1518,1518,1518,1518,1518,0
20231120,155700,1518,1518,1518,1518,1518,1
20231120,155600,1518,1518,1518,1518,1518,0
20231120,155500,1518,1518,1518,1518,1518,0
20231120,155400,1518,1518,1518,1518,1518,0
20231120,155300,1518,1518,1518,1518,1518,0
20231120,155200,1518,1518,1518,1518,1518,0
20231120,155100,1518,1518,1518,1518,1518,0
20231120,155000,1518,1518,1518,1518,1518,0
20231120,154900,1518,1518,1518,1518,1518,0
20231120,154800,1518,1518,1518,1518,1518,0
20231120,154700,1518,1518,1518,1518,1518,0
20231120,154600,1518,1518,1518,1518,1518,0
20231120,154500,1518,1518,1518,1518,1518,0
20231120,154400,1518,1518,1518,1518,1518,0
20231120,154300,1518,1518,1518,1518,1518,0
20231120,154200,1518,1518,1518,1518,1518,0
20231120,154100,1518,1518,1518,1518,1518,0
20231120,154000,1518,1518,1518,1518,1518,0
20231120,153900,1518,1518,1518,1518,1518,0
20231120,153800,1518,1518,1518,1518,1518,0
20231120,153700,1518,1518,1518,1518,1518,0
20231120,153600,1518,1518,1518,1518,1518,0
20231120,153500,1518,1518,1518,1518,1518,0
20231120,153400,1518,1518,1518,1518,1518,0
20231120,153300,1518,1518,1518,1518,1518,0
20231120,153200,1518,1518,1518,1518,1518,0
20231120,153100,1518,1518,1518,1518,1518,0
20231120,153000,1518,1518,1518,1518,1518,0
20231120,152900,1518,1518,1518,1518,1518,0
20231120,152800,1518,1518,1518,1518,1518,0
20231120,152700,1518,1518,1518,1518,1518,0
20231120,152600,1518,1518,1518,1518,1518,0
20231120,152500,1518,1518,1518,1518,1518,0
20231120,152400,1518,1518,1518,1518,1518,0
20231120,152300,1518,1518,1518,1518,1518,0
20231120,152200,1518,1518,1518,1518,1518,0
20231120,152100,1518,1518,1518,1518,1518,0
20231120,152000,1518,1518,1518,1518,1518,0
20231120,151900,1518,1518,1518,1518,1518,0
20231120,151800,1518,1518,1518,1518,1518,0
20231120,151700,1518,1518,1518,1518,1518,0
20231120,151600,1518,1518,1518,1518,1518,0
20231120,151500,1518,1518,1518,1518,1518,0
20231120,151400,1518,1518,1518,1518,1518,0
20231120,151300,1518,1518,1518,1518,1518,0
20231120,151200,1518,1518,1518,1518,1518,0
20231120,151100,1518,1518,1518,1518,1518,0
20231120,151000,1518,1518,1518,1518,1518,0
20231120,150900,1518,1518,1518,1518,1518,0
20231120,150800,1518,1518,1518,1518,1518,0
20231120,150700,1518,1518,1518,1518,1518,0
20231120,150600,1518,1518,1518,1518,1518,0
20231120,150500,1518,1518,1518,1518,1518,1
20231120,150400,0,1785,1785,1785,1785,0
20231120,150300,0,1785,1785,1785,1785,0
20231120,150200,0,1785,1785,1785,1785,0
20231120,150100,0,1785,1785,1785,1785,0
20231120,150000,0,1785,1785,1785,1785,0
20231120,145900,0,1785,1785,1785,1785,0
20231120,145800,0,1785,1785,1785,1785,0
20231120,145700,0,1785,1785,1785,1785,0
20231120,145600,0,1785,1785,1785,1785,0
20231120,145500,0,1785,1785,1785,1785,0
20231120,145400,0,1785,1785,1785,1785,0
20231120,145300,0,1785,1785,1785,1785,0
20231120,145200,0,1785,1785,1785,1785,0
20231120,145100,0,1785,1785,1785,1785,0
20231120,145000,0,1785,1785,1785,1785,0
20231120,144900,0,1785,1785,1785,1785,0
20231120,144800,0,1785,1785,1785,1785,0
20231120,144700,0,1785,1785,1785,1785,0
20231120,144600,0,1785,1785,1785,1785,0
20231120,144500,0,1785,1785,1785,1785,0
20231120,144400,0,1785,1785,1785,1785,0
20231120,144300,0,1785,1785,1785,1785,0
20231120,144200,0,1785,1785,1785,1785,0
20231120,144100,0,1785,1785,1785,1785,0
20231120,144000,0,1785,1785,1785,1785,0
20231120,143900,0,1785,1785,1785,1785,0
20231120,143800,0,1785,1785,1785,1785,0
20231120,143700,0,1785,1785,1785,1785,0
20231120,143600,0,1785,1785,1785,1785,0
20231120,143500,0,1785,1785,1785,1785,0
20231120,143400,0,1785,1785,1785,1785,0
20231120,143300,0,1785,1785,1785,1785,0
20231120,143200,0,1785,1785,1785,1785,0
20231120,143100,0,1785,1785,1785,1785,0
20231120,143000,0,1785,1785,1785,1785,0
20231120,142900,0,1785,1785,1785,1785,0
20231120,142800,0,1785,1785,1785,1785,0
20231120,142700,0,1785,1785,1785,1785,0
20231120,142600,0,1785,1785,1785,1785,0
20231120,142500,0,1785,1785,1785,1785,0
20231120,142400,0,1785,1785,1785,1785,0
20231120,142300,0,1785,1785,1785,1785,0
20231120,142200,0,1785,1785,1785,1785,0
20231120,142100,0,1785,1785,1785,1785,0
20231120,142000,0,1785,1785,1785,1785,0
20231120,141900,0,1785,1785,1785,1785,0
20231120,141800,0,1785,1785,1785,1785,0
20231120,141700,0,1785,1785,1785,1785,0
20231120,141600,0,1785,1785,1785,1785,0
20231120,141500,0,1785,1785,1785,1785,0
20231120,141400,0,1785,1785,1785,1785,0
20231120,141300,0,1785,1785,1785,1785,0
20231120,141200,0,1785,1785,1785,1785,0
20231120,141100,0,1785,1785,1785,1785,0
20231120,141000,0,1785,1785,1785,1785,0
20231120,140900,0,1785,1785,1785,1785,0
20231120,140800,0,1785,1785,1785,1785,0
20231120,140700,0,1785,1785,1785,1785,0
20231120,140600,0,1785,1785,1785,1785,0
20231120,140500,0,1785,1785,1785,1785,0
20231120,140400,0,1785,1785,1785,1785,0
20231120,140300,0,1785,1785,1785,1785,0
20231120,140200,0,1785,1785,1785,1785,0
20231120,140100,0,1785,1785,1785,1785,0
20231120,140000,0,1785,1785,1785,1785,0
20231120,135900,0,1785,1785,1785,1785,0
20231120,135800,0,1785,1785,1785,1785,0
20231120,135700,0,1785,1785,1785,1785,0
20231120,135600,0,1785,1785,1785,1785,0
20231120,135500,0,1785,1785,1785,1785,0
20231120,135400,0,1785,1785,1785,1785,0
20231120,135300,0,1785,1785,1785,1785,0
20231120,135200,0,1785,1785,1785,1785,0
20231120,135100,0,1785,1785,1785,1785,0
20231120,135000,0,1785,1785,1785,1785,0
20231120,134900,0,1785,1785,1785,1785,0
20231120,134800,0,1785,1785,1785,1785,0
20231120,134700,0,1785,1785,1785,1785,0
20231120,134600,0,1785,1785,1785,1785,0
20231120,134500,0,1785,1785,1785,1785,0
20231120,134400,0,1785,1785,1785,1785,0
20231120,134300,0,1785,1785,1785,1785,0
20231120,134200,0,1785,1785,1785,1785,0
20231120,134100,0,1785,1785,1785,1785,0
20231120,134000,0,1785,1785,1785,1785,0
20231120,133900,0,1785,1785,1785,1785,0
20231120,133800,0,1785,1785,1785,1785,0
20231120,133700,0,1785,1785,1785,1785,0
20231120,133600,0,1785,1785,1785,1785,0
20231120,133500,0,1785,1785,1785,1785,0
20231120,133400,0,1785,1785,1785,1785,0
20231120,133300,0,1785,1785,1785,1785,0
20231120,133200,0,1785,1785,1785,1785,0
20231120,133100,0,1785,1785,1785,1785,0
20231120,133000,0,1785,1785,1785,1785,0
20231120,132900,0,1785,1785,1785,1785,0
20231120,132800,0,1785,1785,1785,1785,0
20231120,132700,0,1785,1785,1785,1785,0
20231120,132600,0,1785,1785,1785,1785,0
20231120,132500,0,1785,1785,1785,1785,0
20231120,132400,0,1785,1785,1785,1785,0
20231120,132300,0,1785,1785,1785,1785,0
20231120,132200,0,1785,1785,1785,1785,0
20231120,132100,0,1785,1785,1785,1785,0
20231120,132000,0,1785,1785,1785,1785,0
20231120,131900,0,1785,1785,1785,1785,0
20231120,131800,0,1785,1785,1785,1785,0
20231120,131700,0,1785,1785,1785,1785,0
20231120,131600,0,1785,1785,1785,1785,0
20231120,131500,0,1785,1785,1785,1785,0
20231120,131400,0,1785,1785,1785,1785,0
20231120,131300,0,1785,1785,1785,1785,0
20231120,131200,0,1785,1785,1785,1785,0
20231120,131100,0,1785,1785,1785,1785,0
20231120,131000,0,1785,1785,1785,1785,0
20231120,130900,0,1785,1785,1785,1785,0
20231120,130800,0,1785,1785,1785,1785,0
20231120,130700,0,1785,1785,1785,1785,0
20231120,130600,0,1785,1785,1785,1785,0
20231120,130500,0,1785,1785,1785,1785,0
20231120,130400,0,1785,1785,1785,1785,0
20231120,130300,0,1785,1785,1785,1785,0
20231120,130200,0,1785,1785,1785,1785,0
20231120,130100,0,1785,1785,1785,1785,0
20231120,130000,0,1785,1785,1785,1785,0
20231120,125900,0,1785,1785,1785,1785,0
20231120,125800,0,1785,1785,1785,1785,0
20231120,125700,0,1785,1785,1785,1785,0
20231120,125600,0,1785,1785,1785,1785,0
20231120,125500,0,1785,1785,1785,1785,0
20231120,125400,0,1785,1785,1785,1785,0
20231120,125300,0,1785,1785,1785,1785,0
20231120,125200,0,1785,1785,1785,1785,0
20231120,125100,0,1785,1785,1785,1785,0
20231120,125000,0,1785,1785,1785,1785,0
20231120,124900,0,1785,1785,1785,1785,0
20231120,124800,0,1785,1785,1785,1785,0
20231120,124700,0,1785,1785,1785,1785,0
20231120,124600,0,1785,1785,1785,1785,0
20231120,124500,0,1785,1785,1785,1785,0
20231120,124400,0,1785,1785,1785,1785,0
20231120,124300,0,1785,1785,1785,1785,0
20231120,124200,0,1785,1785,1785,1785,0
20231120,124100,0,1785,1785,1785,1785,0
20231120,124000,0,1785,1785,1785,1785,0
20231120,123900,0,1785,1785,1785,1785,0
20231120,123800,0,1785,1785,1785,1785,0
20231120,123700,0,1785,1785,1785,1785,0
20231120,123600,0,1785,1785,1785,1785,0
20231120,123500,0,1785,1785,1785,1785,0
20231120,123400,0,1785,1785,1785,1785,0
20231120,123300,0,1785,1785,1785,1785,0
20231120,123200,0,1785,1785,1785,1785,0
20231120,123100,0,1785,1785,1785,1785,0
20231120,123000,0,1785,1785,1785,1785,0
20231120,122900,0,1785,1785,1785,1785,0
20231120,122800,0,1785,1785,1785,1785,0
20231120,122700,0,1785,1785,1785,1785,0
20231120,122600,0,1785,1785,1785,1785,0
20231120,122500,0,1785,1785,1785,1785,0
20231120,122400,0,1785,1785,1785,1785,0
20231120,122300,0,1785,1785,1785,1785,0
20231120,122200,0,1785,1785,1785,1785,0
20231120,122100,0,1785,1785,1785,1785,0
20231120,122000,0,1785,1785,1785,1785,0
20231120,121900,0,1785,1785,1785,1785,0
20231120,121800,0,1785,1785,1785,1785,0
20231120,121700,0,1785,1785,1785,1785,0
20231120,121600,0,1785,1785,1785,1785,0
20231120,121500,0,1785,1785,1785,1785,0
20231120,121400,0,1785,1785,1785,1785,0
20231120,121300,0,1785,1785,1785,1785,0
20231120,121200,0,1785,1785,1785,1785,0
20231120,121100,0,1785,1785,1785,1785,0
20231120,121000,0,1785,1785,1785,1785,0
20231120,120900,0,1785,1785,1785,1785,0
20231120,120800,0,1785,1785,1785,1785,0
20231120,120700,0,1785,1785,1785,1785,0
20231120,120600,0,1785,1785,1785,1785,0
20231120,120500,0,1785,1785,1785,1785,0
20231120,120400,0,1785,1785,1785,1785,0
20231120,120300,0,1785,1785,1785,1785,0
20231120,120200,0,1785,1785,1785,1785,0
20231120,120100,0,1785,1785,1785,1785,0
20231120,120000,0,1785,1785,1785,1785,0
20231120,115900,0,1785,1785,1785,1785,0
20231120,115800,0,1785,1785,1785,1785,0
20231120,115700,0,1785,1785,1785,1785,0
20231120,115600,0,1785,1785,1785,1785,0
20231120,115500,0,1785,1785,1785,1785,0
20231120,115400,0,1785,1785,1785,1785,0
20231120,115300,0,1785,1785,1785,1785,0
20231120,115200,0,1785,1785,1785,1785,0
20231120,115100,0,1785,1785,1785,1785,0
20231120,115000,0,1785,1785,1785,1785,0
20231120,114900,0,1785,1785,1785,1785,0
20231120,114800,0,1785,1785,1785,1785,0
20231120,114700,0,1785,1785,1785,1785,0
20231120,114600,0,1785,1785,1785,1785,0
20231120,114500,0,1785,1785,1785,1785,0
20231120,114400,0,1785,1785,1785,1785,0
20231120,114300,0,1785,1785,1785,1785,0
20231120,114200,0,1785,1785,1785,1785,0
20231120,114100,0,1785,1785,1785,1785,0
20231120,114000,0,1785,1785,1785,1785,0
20231120,113900,0,1785,1785,1785,1785,0
20231120,113800,0,1785,1785,1785,1785,0
20231120,113700,0,1785,1785,1785,1785,0
20231120,113600,0,1785,1785,1785,1785,0
20231120,113500,0,1785,1785,1785,1785,0
20231120,113400,0,1785,1785,1785,1785,0
20231120,113300,0,1785,1785,1785,1785,0
20231120,113200,0,1785,1785,1785,1785,0
20231120,113100,0,1785,1785,1785,1785,0
20231120,113000,0,1785,1785,1785,1785,0
20231120,112900,0,1785,1785,1785,1785,0
20231120,112800,0,1785,1785,1785,1785,0
20231120,112700,0,1785,1785,1785,1785,0
20231120,112600,0,1785,1785,1785,1785,0
20231120,112500,0,1785,1785,1785,1785,0
20231120,112400,0,1785,1785,1785,1785,0
20231120,112300,0,1785,1785,1785,1785,0
20231120,112200,0,1785,1785,1785,1785,0
20231120,112100,0,1785,1785,1785,1785,0
20231120,112000,0,1785,1785,1785,1785,0
20231120,111900,0,1785,1785,1785,1785,0
20231120,111800,0,1785,1785,1785,1785,0
20231120,111700,0,1785,1785,1785,1785,0
20231120,111600,0,1785,1785,1785,1785,0
20231120,111500,0,1785,1785,1785,1785,0
20231120,111400,0,1785,1785,1785,1785,0
20231120,111300,0,1785,1785,1785,1785,0
20231120,111200,0,1785,1785,1785,1785,0
20231120,111100,0,1785,1785,1785,1785,0
20231120,111000,0,1785,1785,1785,1785,0
20231120,110900,0,1785,1785,1785,1785,0
20231120,110800,0,1785,1785,1785,1785,0
20231120,110700,0,1785,1785,1785,1785,0
20231120,110600,0,1785,1785,1785,1785,0
20231120,110500,0,1785,1785,1785,1785,0
20231120,110400,0,1785,1785,1785,1785,0
20231120,110300,0,1785,1785,1785,1785,0
20231120,110200,0,1785,1785,1785,1785,0
20231120,110100,0,1785,1785,1785,1785,0
20231120,110000,0,1785,1785,1785,1785,0
20231120,105900,0,1785,1785,1785,1785,0
20231120,105800,0,1785,1785,1785,1785,0
20231120,105700,0,1785,1785,1785,1785,0
20231120,105600,0,1785,1785,1785,1785,0
20231120,105500,0,1785,1785,1785,1785,0
20231120,105400,0,1785,1785,1785,1785,0
20231120,105300,0,1785,1785,1785,1785,0
20231120,105200,0,1785,1785,1785,1785,0
20231120,105100,0,1785,1785,1785,1785,0
20231120,105000,0,1785,1785,1785,1785,0
20231120,104900,0,1785,1785,1785,1785,0
20231120,104800,0,1785,1785,1785,1785,0
20231120,104700,0,1785,1785,1785,1785,0
20231120,104600,0,1785,1785,1785,1785,0
20231120,104500,0,1785,1785,1785,1785,0
20231120,104400,0,1785,1785,1785,1785,0
20231120,104300,0,1785,1785,1785,1785,0
20231120,104200,0,1785,1785,1785,1785,0
20231120,104100,0,1785,1785,1785,1785,0
20231120,104000,0,1785,1785,1785,1785,0
20231120,103900,0,1785,1785,1785,1785,0
20231120,103800,0,1785,1785,1785,1785,0
20231120,103700,0,1785,1785,1785,1785,0
20231120,103600,0,1785,1785,1785,1785,0
20231120,103500,0,1785,1785,1785,1785,0
20231120,103400,0,1785,1785,1785,1785,0
20231120,103300,0,1785,1785,1785,1785,0
20231120,103200,0,1785,1785,1785,1785,0
20231120,103100,0,1785,1785,1785,1785,0
20231120,103000,0,1785,1785,1785,1785,0
20231120,102900,0,1785,1785,1785,1785,0
20231120,102800,0,1785,1785,1785,1785,0
20231120,102700,0,1785,1785,1785,1785,0
20231120,102600,0,1785,1785,1785,1785,0
20231120,102500,0,1785,1785,1785,1785,0
20231120,102400,0,1785,1785,1785,1785,0
20231120,102300,0,1785,1785,1785,1785,0
20231120,102200,0,1785,1785,1785,1785,0
20231120,102100,0,1785,1785,1785,1785,0
20231120,102000,0,1785,1785,1785,1785,0
20231120,101900,0,1785,1785,1785,1785,0
20231120,101800,0,1785,1785,1785,1785,0
20231120,101700,0,1785,1785,1785,1785,0
20231120,101600,0,1785,1785,1785,1785,0
20231120,101500,0,1785,1785,1785,1785,0
20231120,101400,0,1785,1785,1785,1785,0
20231120,101300,0,1785,1785,1785,1785,0
20231120,101200,0,1785,1785,1785,1785,0
20231120,101100,0,1785,1785,1785,1785,0
20231120,101000,0,1785,1785,1785,1785,0
20231120,100900,0,1785,1785,1785,1785,0
20231120,100800,0,1785,1785,1785,1785,0
20231120,100700,0,1785,1785,1785,1785,0
20231120,100600,0,1785,1785,1785,1785,0
20231120,100500,0,1785,1785,1785,1785,0
20231120,100400,0,1785,1785,1785,1785,0
20231120,100300,0,1785,1785,1785,1785,0
20231120,100200,0,1785,1785,1785,1785,0
20231120,100100,0,1785,1785,1785,1785,0
20231120,100000,0,1785,1785,1785,1785,0
20231120,095900,0,1785,1785,1785,1785,0
20231120,095800,0,1785,1785,1785,1785,0
20231120,095700,0,1785,1785,1785,1785,0
20231120,095600,0,1785,1785,1785,1785,0
20231120,095500,0,1785,1785,1785,1785,0
20231120,095400,0,1785,1785,1785,1785,0
20231120,095300,0,1785,1785,1785,1785,0
20231120,095200,0,1785,1785,1785,1785,0
20231120,095100,0,1785,1785,1785,1785,0
20231120,095000,0,1785,1785,1785,1785,0
20231120,094900,0,1785,1785,1785,1785,0
20231120,094800,0,1785,1785,1785,1785,0
20231120,094700,0,1785,1785,1785,1785,0
20231120,094600,0,1785,1785,1785,1785,0
20231120,094500,0,1785,1785,1785,1785,0
20231120,094400,0,1785,1785,1785,1785,0
20231120,094300,0,1785,1785,1785,1785,0
20231120,094200,0,1785,1785,1785,1785,0
20231120,094100,0,1785,1785,1785,1785,0
20231120,094000,0,1785,1785,1785,1785,0
20231120,093900,0,1785,1785,1785,1785,0
20231120,093800,0,1785,1785,1785,1785,0
20231120,093700,0,1785,1785,1785,1785,0
20231120,093600,0,1785,1785,1785,1785,0
20231120,093500,0,1785,1785,1785,1785,0
20231120,093400,0,1785,1785,1785,1785,0
20231120,093300,0,1785,1785,1785,1785,0
20231120,093200,0,1785,1785,1785,1785,0
20231120,093100,0,1785,1785,1785,1785,0
20231120,093000,0,1785,1785,1785,1785,0
20231120,092900,0,1785,1785,1785,1785,0
20231120,092800,0,1785,1785,1785,1785,0
20231120,092700,0,1785,1785,1785,1785,0
20231120,092600,0,1785,1785,1785,1785,0
20231120,092500,0,1785,1785,1785,1785,0
20231120,092400,0,1785,1785,1785,1785,0
20231120,092300,0,1785,1785,1785,1785,0
20231120,092200,0,1785,1785,1785,1785,0
20231120,092100,0,1785,1785,1785,1785,0
20231120,092000,0,1785,1785,1785,1785,0
20231120,091900,0,1785,1785,1785,1785,0
20231120,091800,0,1785,1785,1785,1785,0
20231120,091700,0,1785,1785,1785,1785,0
20231120,091600,0,1785,1785,1785,1785,0
20231120,091500,0,1785,1785,1785,1785,0
20231120,091400,0,1785,1785,1785,1785,0
20231120,091300,0,1785,1785,1785,1785,0
20231120,091200,0,1785,1785,1785,1785,0
20231120,091100,0,1785,1785,1785,1785,0
20231120,091000,0,1785,1785,1785,1785,0
20231120,090900,0,1785,1785,1785,1785,0
20231120,090800,0,1785,1785,1785,1785,0
20231120,090700,0,1785,1785,1785,1785,0
20231120,090600,0,1785,1785,1785,1785,0
20231120,090500,0,1785,1785,1785,1785,0
20231120,090400,0,1785,1785,1785,1785,0
20231120,090300,0,1785,1785,1785,1785,0
20231120,090200,0,1785,1785,1785,1785,0
20231120,090100,0,1785,1785,1785,1785,0
20231120,090000,0,1785,1785,1785,1785,0