KissMeData/448780/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210700,1467120,2295,2295,2295,2295,1
20231122,210600,1467120,2295,2295,2295,2295,0
20231122,210500,1467120,2295,2295,2295,2295,0
20231122,210400,1467120,2295,2295,2295,2295,0
20231122,210300,1467120,2295,2295,2295,2295,0
20231122,210200,1467120,2295,2295,2295,2295,0
20231122,210100,1467120,2295,2295,2295,2295,0
20231122,210000,1467120,2295,2295,2295,2295,0
20231122,205900,1467120,2295,2295,2295,2295,0
20231122,205800,1467120,2295,2295,2295,2295,0
20231122,205700,1467120,2295,2295,2295,2295,0
20231122,205600,1467120,2295,2295,2295,2295,0
20231122,205500,1467120,2295,2295,2295,2295,0
20231122,205400,1467120,2295,2295,2295,2295,0
20231122,205300,1467120,2295,2295,2295,2295,0
20231122,205200,1467120,2295,2295,2295,2295,0
20231122,205100,1467120,2295,2295,2295,2295,0
20231122,205000,1467120,2295,2295,2295,2295,0
20231122,204900,1467120,2295,2295,2295,2295,0
20231122,204800,1467120,2295,2295,2295,2295,0
20231122,204700,1467120,2295,2295,2295,2295,0
20231122,204600,1467120,2295,2295,2295,2295,0
20231122,204500,1467120,2295,2295,2295,2295,0
20231122,204400,1467120,2295,2295,2295,2295,0
20231122,204300,1467120,2295,2295,2295,2295,0
20231122,204200,1467120,2295,2295,2295,2295,0
20231122,204100,1467120,2295,2295,2295,2295,0
20231122,204000,1467120,2295,2295,2295,2295,0
20231122,203900,1467120,2295,2295,2295,2295,0
20231122,203800,1467120,2295,2295,2295,2295,0
20231122,203700,1467120,2295,2295,2295,2295,1
20231122,203600,1467120,2295,2295,2295,2295,0
20231122,203500,1467120,2295,2295,2295,2295,0
20231122,203400,1467120,2295,2295,2295,2295,0
20231122,203300,1467120,2295,2295,2295,2295,0
20231122,203200,1467120,2295,2295,2295,2295,0
20231122,203100,1467120,2295,2295,2295,2295,0
20231122,203000,1467120,2295,2295,2295,2295,0
20231122,202900,1467120,2295,2295,2295,2295,0
20231122,202800,1467120,2295,2295,2295,2295,0
20231122,202700,1467120,2295,2295,2295,2295,0
20231122,202600,1467120,2295,2295,2295,2295,0
20231122,202500,1467120,2295,2295,2295,2295,0
20231122,202400,1467120,2295,2295,2295,2295,0
20231122,202300,1467120,2295,2295,2295,2295,0
20231122,202200,1467120,2295,2295,2295,2295,0
20231122,202100,1467120,2295,2295,2295,2295,0
20231122,202000,1467120,2295,2295,2295,2295,0
20231122,201900,1467120,2295,2295,2295,2295,0
20231122,201800,1467120,2295,2295,2295,2295,0
20231122,201700,1467120,2295,2295,2295,2295,0
20231122,201600,1467120,2295,2295,2295,2295,0
20231122,201500,1467120,2295,2295,2295,2295,0
20231122,201400,1467120,2295,2295,2295,2295,0
20231122,201300,1467120,2295,2295,2295,2295,0
20231122,201200,1467120,2295,2295,2295,2295,0
20231122,201100,1467120,2295,2295,2295,2295,0
20231122,201000,1467120,2295,2295,2295,2295,0
20231122,200900,1467120,2295,2295,2295,2295,0
20231122,200800,1467120,2295,2295,2295,2295,0
20231122,200700,1467120,2295,2295,2295,2295,1
20231122,200600,1467120,2295,2295,2295,2295,0
20231122,200500,1467120,2295,2295,2295,2295,0
20231122,200400,1467120,2295,2295,2295,2295,0
20231122,200300,1467120,2295,2295,2295,2295,0
20231122,200200,1467120,2295,2295,2295,2295,0
20231122,200100,1467120,2295,2295,2295,2295,0
20231122,200000,1467120,2295,2295,2295,2295,0
20231122,195900,1467120,2295,2295,2295,2295,0
20231122,195800,1467120,2295,2295,2295,2295,0
20231122,195700,1467120,2295,2295,2295,2295,0
20231122,195600,1467120,2295,2295,2295,2295,0
20231122,195500,1467120,2295,2295,2295,2295,0
20231122,195400,1467120,2295,2295,2295,2295,0
20231122,195300,1467120,2295,2295,2295,2295,0
20231122,195200,1467120,2295,2295,2295,2295,0
20231122,195100,1467120,2295,2295,2295,2295,0
20231122,195000,1467120,2295,2295,2295,2295,0
20231122,194900,1467120,2295,2295,2295,2295,0
20231122,194800,1467120,2295,2295,2295,2295,0
20231122,194700,1467120,2295,2295,2295,2295,0
20231122,194600,1467120,2295,2295,2295,2295,0
20231122,194500,1467120,2295,2295,2295,2295,0
20231122,194400,1467120,2295,2295,2295,2295,0
20231122,194300,1467120,2295,2295,2295,2295,0
20231122,194200,1467120,2295,2295,2295,2295,0
20231122,194100,1467120,2295,2295,2295,2295,0
20231122,194000,1467120,2295,2295,2295,2295,0
20231122,193900,1467120,2295,2295,2295,2295,0
20231122,193800,1467120,2295,2295,2295,2295,0
20231122,193700,1467120,2295,2295,2295,2295,1
20231122,193600,1467120,2295,2295,2295,2295,0
20231122,193500,1467120,2295,2295,2295,2295,0
20231122,193400,1467120,2295,2295,2295,2295,0
20231122,193300,1467120,2295,2295,2295,2295,0
20231122,193200,1467120,2295,2295,2295,2295,0
20231122,193100,1467120,2295,2295,2295,2295,0
20231122,193000,1467120,2295,2295,2295,2295,0
20231122,192900,1467120,2295,2295,2295,2295,0
20231122,192800,1467120,2295,2295,2295,2295,0
20231122,192700,1467120,2295,2295,2295,2295,0
20231122,192600,1467120,2295,2295,2295,2295,0
20231122,192500,1467120,2295,2295,2295,2295,0
20231122,192400,1467120,2295,2295,2295,2295,0
20231122,192300,1467120,2295,2295,2295,2295,0
20231122,192200,1467120,2295,2295,2295,2295,0
20231122,192100,1467120,2295,2295,2295,2295,0
20231122,192000,1467120,2295,2295,2295,2295,0
20231122,191900,1467120,2295,2295,2295,2295,0
20231122,191800,1467120,2295,2295,2295,2295,0
20231122,191700,1467120,2295,2295,2295,2295,0
20231122,191600,1467120,2295,2295,2295,2295,0
20231122,191500,1467120,2295,2295,2295,2295,0
20231122,191400,1467120,2295,2295,2295,2295,0
20231122,191300,1467120,2295,2295,2295,2295,0
20231122,191200,1467120,2295,2295,2295,2295,0
20231122,191100,1467120,2295,2295,2295,2295,0
20231122,191000,1467120,2295,2295,2295,2295,0
20231122,190900,1467120,2295,2295,2295,2295,0
20231122,190800,1467120,2295,2295,2295,2295,0
20231122,190700,1467120,2295,2295,2295,2295,1
20231122,190600,1467120,2295,2295,2295,2295,0
20231122,190500,1467120,2295,2295,2295,2295,0
20231122,190400,1467120,2295,2295,2295,2295,0
20231122,190300,1467120,2295,2295,2295,2295,0
20231122,190200,1467120,2295,2295,2295,2295,0
20231122,190100,1467120,2295,2295,2295,2295,0
20231122,190000,1467120,2295,2295,2295,2295,0
20231122,185900,1467120,2295,2295,2295,2295,0
20231122,185800,1467120,2295,2295,2295,2295,0
20231122,185700,1467120,2295,2295,2295,2295,0
20231122,185600,1467120,2295,2295,2295,2295,0
20231122,185500,1467120,2295,2295,2295,2295,0
20231122,185400,1467120,2295,2295,2295,2295,0
20231122,185300,1467120,2295,2295,2295,2295,0
20231122,185200,1467120,2295,2295,2295,2295,0
20231122,185100,1467120,2295,2295,2295,2295,0
20231122,185000,1467120,2295,2295,2295,2295,0
20231122,184900,1467120,2295,2295,2295,2295,0
20231122,184800,1467120,2295,2295,2295,2295,0
20231122,184700,1467120,2295,2295,2295,2295,0
20231122,184600,1467120,2295,2295,2295,2295,0
20231122,184500,1467120,2295,2295,2295,2295,0
20231122,184400,1467120,2295,2295,2295,2295,0
20231122,184300,1467120,2295,2295,2295,2295,0
20231122,184200,1467120,2295,2295,2295,2295,0
20231122,184100,1467120,2295,2295,2295,2295,0
20231122,184000,1467120,2295,2295,2295,2295,0
20231122,183900,1467120,2295,2295,2295,2295,0
20231122,183800,1467120,2295,2295,2295,2295,0
20231122,183700,1467120,2295,2295,2295,2295,1
20231122,183600,1467120,2295,2295,2295,2295,0
20231122,183500,1467120,2295,2295,2295,2295,0
20231122,183400,1467120,2295,2295,2295,2295,0
20231122,183300,1467120,2295,2295,2295,2295,0
20231122,183200,1467120,2295,2295,2295,2295,0
20231122,183100,1467120,2295,2295,2295,2295,0
20231122,183000,1467120,2295,2295,2295,2295,0
20231122,182900,1467120,2295,2295,2295,2295,0
20231122,182800,1467120,2295,2295,2295,2295,0
20231122,182700,1467120,2295,2295,2295,2295,0
20231122,182600,1467120,2295,2295,2295,2295,0
20231122,182500,1467120,2295,2295,2295,2295,0
20231122,182400,1467120,2295,2295,2295,2295,0
20231122,182300,1467120,2295,2295,2295,2295,0
20231122,182200,1467120,2295,2295,2295,2295,0
20231122,182100,1467120,2295,2295,2295,2295,0
20231122,182000,1467120,2295,2295,2295,2295,0
20231122,181900,1467120,2295,2295,2295,2295,0
20231122,181800,1467120,2295,2295,2295,2295,0
20231122,181700,1467120,2295,2295,2295,2295,0
20231122,181600,1467120,2295,2295,2295,2295,0
20231122,181500,1467120,2295,2295,2295,2295,0
20231122,181400,1467120,2295,2295,2295,2295,0
20231122,181300,1467120,2295,2295,2295,2295,0
20231122,181200,1467120,2295,2295,2295,2295,0
20231122,181100,1467120,2295,2295,2295,2295,0
20231122,181000,1467120,2295,2295,2295,2295,0
20231122,180900,1467120,2295,2295,2295,2295,0
20231122,180800,1467120,2295,2295,2295,2295,0
20231122,180700,1467120,2295,2295,2295,2295,1
20231122,180600,1467120,2295,2295,2295,2295,0
20231122,180500,1467120,2295,2295,2295,2295,0
20231122,180400,1467120,2295,2295,2295,2295,0
20231122,180300,1467120,2295,2295,2295,2295,0
20231122,180200,1467120,2295,2295,2295,2295,0
20231122,180100,1467120,2295,2295,2295,2295,0
20231122,180000,1467120,2295,2295,2295,2295,0
20231122,175900,1467120,2295,2295,2295,2295,0
20231122,175800,1467120,2295,2295,2295,2295,0
20231122,175700,1467120,2295,2295,2295,2295,0
20231122,175600,1467120,2295,2295,2295,2295,0
20231122,175500,1467120,2295,2295,2295,2295,0
20231122,175400,1467120,2295,2295,2295,2295,0
20231122,175300,1467120,2295,2295,2295,2295,0
20231122,175200,1467120,2295,2295,2295,2295,0
20231122,175100,1467120,2295,2295,2295,2295,0
20231122,175000,1467120,2295,2295,2295,2295,0
20231122,174900,1467120,2295,2295,2295,2295,0
20231122,174800,1467120,2295,2295,2295,2295,0
20231122,174700,1467120,2295,2295,2295,2295,0
20231122,174600,1467120,2295,2295,2295,2295,0
20231122,174500,1467120,2295,2295,2295,2295,0
20231122,174400,1467120,2295,2295,2295,2295,0
20231122,174300,1467120,2295,2295,2295,2295,0
20231122,174200,1467120,2295,2295,2295,2295,0
20231122,174100,1467120,2295,2295,2295,2295,0
20231122,174000,1467120,2295,2295,2295,2295,0
20231122,173900,1467120,2295,2295,2295,2295,0
20231122,173800,1467120,2295,2295,2295,2295,0
20231122,173700,1467120,2295,2295,2295,2295,1
20231122,173600,1467120,2295,2295,2295,2295,0
20231122,173500,1467120,2295,2295,2295,2295,0
20231122,173400,1467120,2295,2295,2295,2295,0
20231122,173300,1467120,2295,2295,2295,2295,0
20231122,173200,1467120,2295,2295,2295,2295,0
20231122,173100,1467120,2295,2295,2295,2295,0
20231122,173000,1467120,2295,2295,2295,2295,0
20231122,172900,1467120,2295,2295,2295,2295,0
20231122,172800,1467120,2295,2295,2295,2295,0
20231122,172700,1467120,2295,2295,2295,2295,0
20231122,172600,1467120,2295,2295,2295,2295,0
20231122,172500,1467120,2295,2295,2295,2295,0
20231122,172400,1467120,2295,2295,2295,2295,0
20231122,172300,1467120,2295,2295,2295,2295,0
20231122,172200,1467120,2295,2295,2295,2295,0
20231122,172100,1467120,2295,2295,2295,2295,0
20231122,172000,1467120,2295,2295,2295,2295,0
20231122,171900,1467120,2295,2295,2295,2295,0
20231122,171800,1467120,2295,2295,2295,2295,0
20231122,171700,1467120,2295,2295,2295,2295,0
20231122,171600,1467120,2295,2295,2295,2295,0
20231122,171500,1467120,2295,2295,2295,2295,0
20231122,171400,1467120,2295,2295,2295,2295,0
20231122,171300,1467120,2295,2295,2295,2295,0
20231122,171200,1467120,2295,2295,2295,2295,0
20231122,171100,1467120,2295,2295,2295,2295,0
20231122,171000,1467120,2295,2295,2295,2295,0
20231122,170900,1467120,2295,2295,2295,2295,0
20231122,170800,1467120,2295,2295,2295,2295,0
20231122,170700,1467120,2295,2295,2295,2295,1
20231122,170600,1467120,2295,2295,2295,2295,0
20231122,170500,1467120,2295,2295,2295,2295,0
20231122,170400,1467120,2295,2295,2295,2295,0
20231122,170300,1467120,2295,2295,2295,2295,0
20231122,170200,1467120,2295,2295,2295,2295,0
20231122,170100,1467120,2295,2295,2295,2295,0
20231122,170000,1467120,2295,2295,2295,2295,0
20231122,165900,1467120,2295,2295,2295,2295,0
20231122,165800,1467120,2295,2295,2295,2295,0
20231122,165700,1467120,2295,2295,2295,2295,0
20231122,165600,1467120,2295,2295,2295,2295,0
20231122,165500,1467120,2295,2295,2295,2295,0
20231122,165400,1467120,2295,2295,2295,2295,0
20231122,165300,1467120,2295,2295,2295,2295,0
20231122,165200,1467120,2295,2295,2295,2295,0
20231122,165100,1467120,2295,2295,2295,2295,0
20231122,165000,1467120,2295,2295,2295,2295,0
20231122,164900,1467120,2295,2295,2295,2295,0
20231122,164800,1467120,2295,2295,2295,2295,0
20231122,164700,1467120,2295,2295,2295,2295,0
20231122,164600,1467120,2295,2295,2295,2295,0
20231122,164500,1467120,2295,2295,2295,2295,0
20231122,164400,1467120,2295,2295,2295,2295,0
20231122,164300,1467120,2295,2295,2295,2295,0
20231122,164200,1467120,2295,2295,2295,2295,0
20231122,164100,1467120,2295,2295,2295,2295,0
20231122,164000,1467120,2295,2295,2295,2295,0
20231122,163900,1467120,2295,2295,2295,2295,0
20231122,163800,1467120,2295,2295,2295,2295,0
20231122,163700,1467120,2295,2295,2295,2295,1
20231122,163600,1467120,2295,2295,2295,2295,0
20231122,163500,1467120,2295,2295,2295,2295,0
20231122,163400,1467120,2295,2295,2295,2295,0
20231122,163300,1467120,2295,2295,2295,2295,0
20231122,163200,1467120,2295,2295,2295,2295,0
20231122,163100,1467120,2295,2295,2295,2295,0
20231122,163000,1467120,2295,2295,2295,2295,0
20231122,162900,1467120,2295,2295,2295,2295,0
20231122,162800,1467120,2295,2295,2295,2295,0
20231122,162700,1467120,2295,2295,2295,2295,0
20231122,162600,1467120,2295,2295,2295,2295,0
20231122,162500,1467120,2295,2295,2295,2295,0
20231122,162400,1467120,2295,2295,2295,2295,0
20231122,162300,1467120,2295,2295,2295,2295,0
20231122,162200,1467120,2295,2295,2295,2295,0
20231122,162100,1467120,2295,2295,2295,2295,0
20231122,162000,1467120,2295,2295,2295,2295,0
20231122,161900,1467120,2295,2295,2295,2295,0
20231122,161800,1467120,2295,2295,2295,2295,0
20231122,161700,1467120,2295,2295,2295,2295,0
20231122,161600,1467120,2295,2295,2295,2295,0
20231122,161500,1467120,2295,2295,2295,2295,0
20231122,161400,1467120,2295,2295,2295,2295,0
20231122,161300,1467120,2295,2295,2295,2295,0
20231122,161200,1467120,2295,2295,2295,2295,0
20231122,161100,1467120,2295,2295,2295,2295,0
20231122,161000,1467120,2295,2295,2295,2295,0
20231122,160900,1467120,2295,2295,2295,2295,0
20231122,160800,1467120,2295,2295,2295,2295,0
20231122,160700,1467120,2295,2295,2295,2295,1
20231122,160600,1467120,2295,2295,2295,2295,0
20231122,160500,1467120,2295,2295,2295,2295,0
20231122,160400,1467120,2295,2295,2295,2295,0
20231122,160300,1467120,2295,2295,2295,2295,0
20231122,160200,1467120,2295,2295,2295,2295,0
20231122,160100,1467120,2295,2295,2295,2295,0
20231122,160000,1467120,2295,2295,2295,2295,0
20231122,155900,1467120,2295,2295,2295,2295,0
20231122,155800,1467120,2295,2295,2295,2295,0
20231122,155700,1467120,2295,2295,2295,2295,0
20231122,155600,1467120,2295,2295,2295,2295,0
20231122,155500,1467120,2295,2295,2295,2295,0
20231122,155400,1467120,2295,2295,2295,2295,0
20231122,155300,1467120,2295,2295,2295,2295,0
20231122,155200,1467120,2295,2295,2295,2295,0
20231122,155100,1467120,2295,2295,2295,2295,0
20231122,155000,1467120,2295,2295,2295,2295,0
20231122,154900,1467120,2295,2295,2295,2295,0
20231122,154800,1467120,2295,2295,2295,2295,0
20231122,154700,1467120,2295,2295,2295,2295,0
20231122,154600,1467120,2295,2295,2295,2295,0
20231122,154500,1467120,2295,2295,2295,2295,0
20231122,154400,1467120,2295,2295,2295,2295,0
20231122,154300,1467120,2295,2295,2295,2295,0
20231122,154200,1467120,2295,2295,2295,2295,0
20231122,154100,1467120,2295,2295,2295,2295,0
20231122,154000,1467120,2295,2295,2295,2295,0
20231122,153900,1467120,2295,2295,2295,2295,0
20231122,153800,1467120,2295,2295,2295,2295,0
20231122,153700,1467120,2295,2295,2295,2295,1
20231122,153600,1467120,2295,2295,2295,2295,0
20231122,153500,1467120,2295,2295,2295,2295,0
20231122,153400,1467120,2295,2295,2295,2295,0
20231122,153300,1467120,2295,2295,2295,2295,0
20231122,153200,1467120,2295,2295,2295,2295,0
20231122,153100,1467120,2295,2295,2295,2295,0
20231122,153000,1467120,2295,2295,2295,2295,0
20231122,152900,1467120,2295,2295,2295,2295,0
20231122,152800,1467120,2295,2295,2295,2295,0
20231122,152700,1467120,2295,2295,2295,2295,0
20231122,152600,1467120,2295,2295,2295,2295,0
20231122,152500,1467120,2295,2295,2295,2295,0
20231122,152400,1467120,2295,2295,2295,2295,0
20231122,152300,1467120,2295,2295,2295,2295,0
20231122,152200,1467120,2295,2295,2295,2295,0
20231122,152100,1467120,2295,2295,2295,2295,0
20231122,152000,1467120,2295,2295,2295,2295,0
20231122,151900,1467120,2295,2295,2295,2295,0
20231122,151800,1467120,2295,2295,2295,2295,0
20231122,151700,1467120,2295,2295,2295,2295,0
20231122,151600,1467120,2295,2295,2295,2295,0
20231122,151500,1467120,2295,2295,2295,2295,0
20231122,151400,1467120,2295,2295,2295,2295,0
20231122,151300,1467120,2295,2295,2295,2295,0
20231122,151200,1467120,2295,2295,2295,2295,0
20231122,151100,1467120,2295,2295,2295,2295,0
20231122,151000,1467120,2295,2295,2295,2295,0
20231122,150900,1467120,2295,2295,2295,2295,0
20231122,150800,1467120,2295,2295,2295,2295,0
20231122,150700,1467120,2295,2295,2295,2295,0
20231122,150600,1467120,2295,2295,2295,2295,0
20231122,150500,1467120,2295,2295,2295,2295,0
20231122,150400,1467120,2295,2295,2295,2295,0
20231122,150300,1467120,2295,2295,2295,2295,0
20231122,150200,1467120,2295,2295,2295,2295,0
20231122,150100,1467120,2295,2295,2295,2295,0
20231122,150000,1467120,2295,2295,2295,2295,0
20231122,145900,1467120,2295,2295,2295,2295,0
20231122,145800,1467120,2295,2295,2295,2295,1
20231122,145700,1464825,2170,2170,2170,2170,0
20231122,145600,1464825,2170,2170,2170,2170,0
20231122,145500,1464825,2170,2170,2170,2170,0
20231122,145400,1464825,2170,2170,2170,2170,0
20231122,145300,1464825,2170,2170,2170,2170,30
20231122,145200,1399725,2170,2170,2170,2170,0
20231122,145100,1399725,2170,2170,2170,2170,19
20231122,145000,1358495,2170,2170,2170,2170,0
20231122,144900,1358495,2170,2170,2170,2170,0
20231122,144800,1358495,2170,2170,2170,2170,0
20231122,144700,1358495,2170,2170,2170,2170,0
20231122,144600,1358495,2170,2170,2170,2170,0
20231122,144500,1358495,2170,2170,2170,2170,0
20231122,144400,1358495,2170,2170,2170,2170,10
20231122,144300,1336795,2170,2170,2170,2170,0
20231122,144200,1336795,2170,2170,2170,2170,10
20231122,144100,1315095,2170,2170,2170,2170,0
20231122,144000,1315095,2170,2170,2170,2170,0
20231122,143900,1315095,2170,2170,2170,2170,0
20231122,143800,1315095,2170,2170,2170,2170,0
20231122,143700,1315095,2170,2170,2170,2170,0
20231122,143600,1315095,2170,2170,2170,2170,0
20231122,143500,1315095,2170,2170,2170,2170,0
20231122,143400,1315095,2170,2170,2170,2170,0
20231122,143300,1315095,2170,2170,2170,2170,1
20231122,143200,1312925,2295,2295,2295,2295,0
20231122,143100,1312925,2295,2170,2295,2170,289
20231122,143000,685670,2200,2200,2200,2200,190
20231122,142900,267670,2200,2200,2200,2200,0
20231122,142800,267670,2200,2200,2200,2200,0
20231122,142700,267670,2200,2200,2200,2200,10
20231122,142600,245670,2295,2295,2295,2295,0
20231122,142500,245670,2295,2295,2295,2295,0
20231122,142400,245670,2295,2295,2295,2295,1
20231122,142300,243375,2170,2170,2170,2170,0
20231122,142200,243375,2170,2170,2170,2170,0
20231122,142100,243375,2170,2170,2170,2170,0
20231122,142000,243375,2170,2170,2170,2170,10
20231122,141900,221675,2295,2295,2295,2295,0
20231122,141800,221675,2295,2295,2295,2295,0
20231122,141700,221675,2295,2295,2295,2295,1
20231122,141600,219380,2170,2170,2170,2170,0
20231122,141500,219380,2170,2170,2170,2170,0
20231122,141400,219380,2170,2170,2170,2170,100
20231122,141300,2380,2380,2380,2380,2380,0
20231122,141200,2380,2380,2380,2380,2380,0
20231122,141100,2380,2380,2380,2380,2380,0
20231122,141000,2380,2380,2380,2380,2380,0
20231122,140900,2380,2380,2380,2380,2380,0
20231122,140800,2380,2380,2380,2380,2380,0
20231122,140700,2380,2380,2380,2380,2380,0
20231122,140600,2380,2380,2380,2380,2380,0
20231122,140500,2380,2380,2380,2380,2380,0
20231122,140400,2380,2380,2380,2380,2380,0
20231122,140300,2380,2380,2380,2380,2380,0
20231122,140200,2380,2380,2380,2380,2380,0
20231122,140100,2380,2380,2380,2380,2380,0
20231122,140000,2380,2380,2380,2380,2380,0
20231122,135900,2380,2380,2380,2380,2380,0
20231122,135800,2380,2380,2380,2380,2380,0
20231122,135700,2380,2380,2380,2380,2380,0
20231122,135600,2380,2380,2380,2380,2380,0
20231122,135500,2380,2380,2380,2380,2380,0
20231122,135400,2380,2380,2380,2380,2380,0
20231122,135300,2380,2380,2380,2380,2380,0
20231122,135200,2380,2380,2380,2380,2380,0
20231122,135100,2380,2380,2380,2380,2380,0
20231122,135000,2380,2380,2380,2380,2380,0
20231122,134900,2380,2380,2380,2380,2380,0
20231122,134800,2380,2380,2380,2380,2380,0
20231122,134700,2380,2380,2380,2380,2380,0
20231122,134600,2380,2380,2380,2380,2380,0
20231122,134500,2380,2380,2380,2380,2380,0
20231122,134400,2380,2380,2380,2380,2380,0
20231122,134300,2380,2380,2380,2380,2380,0
20231122,134200,2380,2380,2380,2380,2380,0
20231122,134100,2380,2380,2380,2380,2380,0
20231122,134000,2380,2380,2380,2380,2380,0
20231122,133900,2380,2380,2380,2380,2380,0
20231122,133800,2380,2380,2380,2380,2380,0
20231122,133700,2380,2380,2380,2380,2380,0
20231122,133600,2380,2380,2380,2380,2380,0
20231122,133500,2380,2380,2380,2380,2380,0
20231122,133400,2380,2380,2380,2380,2380,0
20231122,133300,2380,2380,2380,2380,2380,0
20231122,133200,2380,2380,2380,2380,2380,0
20231122,133100,2380,2380,2380,2380,2380,0
20231122,133000,2380,2380,2380,2380,2380,0
20231122,132900,2380,2380,2380,2380,2380,0
20231122,132800,2380,2380,2380,2380,2380,0
20231122,132700,2380,2380,2380,2380,2380,0
20231122,132600,2380,2380,2380,2380,2380,0
20231122,132500,2380,2380,2380,2380,2380,0
20231122,132400,2380,2380,2380,2380,2380,0
20231122,132300,2380,2380,2380,2380,2380,0
20231122,132200,2380,2380,2380,2380,2380,0
20231122,132100,2380,2380,2380,2380,2380,0
20231122,132000,2380,2380,2380,2380,2380,0
20231122,131900,2380,2380,2380,2380,2380,0
20231122,131800,2380,2380,2380,2380,2380,0
20231122,131700,2380,2380,2380,2380,2380,0
20231122,131600,2380,2380,2380,2380,2380,0
20231122,131500,2380,2380,2380,2380,2380,0
20231122,131400,2380,2380,2380,2380,2380,0
20231122,131300,2380,2380,2380,2380,2380,0
20231122,131200,2380,2380,2380,2380,2380,0
20231122,131100,2380,2380,2380,2380,2380,0
20231122,131000,2380,2380,2380,2380,2380,0
20231122,130900,2380,2380,2380,2380,2380,0
20231122,130800,2380,2380,2380,2380,2380,0
20231122,130700,2380,2380,2380,2380,2380,0
20231122,130600,2380,2380,2380,2380,2380,0
20231122,130500,2380,2380,2380,2380,2380,0
20231122,130400,2380,2380,2380,2380,2380,0
20231122,130300,2380,2380,2380,2380,2380,0
20231122,130200,2380,2380,2380,2380,2380,0
20231122,130100,2380,2380,2380,2380,2380,0
20231122,130000,2380,2380,2380,2380,2380,0
20231122,125900,2380,2380,2380,2380,2380,0
20231122,125800,2380,2380,2380,2380,2380,0
20231122,125700,2380,2380,2380,2380,2380,0
20231122,125600,2380,2380,2380,2380,2380,0
20231122,125500,2380,2380,2380,2380,2380,0
20231122,125400,2380,2380,2380,2380,2380,0
20231122,125300,2380,2380,2380,2380,2380,0
20231122,125200,2380,2380,2380,2380,2380,0
20231122,125100,2380,2380,2380,2380,2380,0
20231122,125000,2380,2380,2380,2380,2380,0
20231122,124900,2380,2380,2380,2380,2380,0
20231122,124800,2380,2380,2380,2380,2380,0
20231122,124700,2380,2380,2380,2380,2380,0
20231122,124600,2380,2380,2380,2380,2380,0
20231122,124500,2380,2380,2380,2380,2380,0
20231122,124400,2380,2380,2380,2380,2380,0
20231122,124300,2380,2380,2380,2380,2380,0
20231122,124200,2380,2380,2380,2380,2380,0
20231122,124100,2380,2380,2380,2380,2380,0
20231122,124000,2380,2380,2380,2380,2380,0
20231122,123900,2380,2380,2380,2380,2380,0
20231122,123800,2380,2380,2380,2380,2380,0
20231122,123700,2380,2380,2380,2380,2380,0
20231122,123600,2380,2380,2380,2380,2380,0
20231122,123500,2380,2380,2380,2380,2380,0
20231122,123400,2380,2380,2380,2380,2380,0
20231122,123300,2380,2380,2380,2380,2380,0
20231122,123200,2380,2380,2380,2380,2380,0
20231122,123100,2380,2380,2380,2380,2380,0
20231122,123000,2380,2380,2380,2380,2380,0
20231122,122900,2380,2380,2380,2380,2380,0
20231122,122800,2380,2380,2380,2380,2380,0
20231122,122700,2380,2380,2380,2380,2380,0
20231122,122600,2380,2380,2380,2380,2380,0
20231122,122500,2380,2380,2380,2380,2380,0
20231122,122400,2380,2380,2380,2380,2380,0
20231122,122300,2380,2380,2380,2380,2380,0
20231122,122200,2380,2380,2380,2380,2380,0
20231122,122100,2380,2380,2380,2380,2380,0
20231122,122000,2380,2380,2380,2380,2380,0
20231122,121900,2380,2380,2380,2380,2380,0
20231122,121800,2380,2380,2380,2380,2380,0
20231122,121700,2380,2380,2380,2380,2380,0
20231122,121600,2380,2380,2380,2380,2380,0
20231122,121500,2380,2380,2380,2380,2380,0
20231122,121400,2380,2380,2380,2380,2380,0
20231122,121300,2380,2380,2380,2380,2380,0
20231122,121200,2380,2380,2380,2380,2380,0
20231122,121100,2380,2380,2380,2380,2380,0
20231122,121000,2380,2380,2380,2380,2380,0
20231122,120900,2380,2380,2380,2380,2380,0
20231122,120800,2380,2380,2380,2380,2380,0
20231122,120700,2380,2380,2380,2380,2380,0
20231122,120600,2380,2380,2380,2380,2380,0
20231122,120500,2380,2380,2380,2380,2380,0
20231122,120400,2380,2380,2380,2380,2380,0
20231122,120300,2380,2380,2380,2380,2380,0
20231122,120200,2380,2380,2380,2380,2380,0
20231122,120100,2380,2380,2380,2380,2380,0
20231122,120000,2380,2380,2380,2380,2380,0
20231122,115900,2380,2380,2380,2380,2380,0
20231122,115800,2380,2380,2380,2380,2380,0
20231122,115700,2380,2380,2380,2380,2380,0
20231122,115600,2380,2380,2380,2380,2380,0
20231122,115500,2380,2380,2380,2380,2380,0
20231122,115400,2380,2380,2380,2380,2380,0
20231122,115300,2380,2380,2380,2380,2380,0
20231122,115200,2380,2380,2380,2380,2380,0
20231122,115100,2380,2380,2380,2380,2380,0
20231122,115000,2380,2380,2380,2380,2380,0
20231122,114900,2380,2380,2380,2380,2380,0
20231122,114800,2380,2380,2380,2380,2380,0
20231122,114700,2380,2380,2380,2380,2380,0
20231122,114600,2380,2380,2380,2380,2380,0
20231122,114500,2380,2380,2380,2380,2380,0
20231122,114400,2380,2380,2380,2380,2380,0
20231122,114300,2380,2380,2380,2380,2380,0
20231122,114200,2380,2380,2380,2380,2380,0
20231122,114100,2380,2380,2380,2380,2380,0
20231122,114000,2380,2380,2380,2380,2380,0
20231122,113900,2380,2380,2380,2380,2380,0
20231122,113800,2380,2380,2380,2380,2380,0
20231122,113700,2380,2380,2380,2380,2380,0
20231122,113600,2380,2380,2380,2380,2380,0
20231122,113500,2380,2380,2380,2380,2380,0
20231122,113400,2380,2380,2380,2380,2380,0
20231122,113300,2380,2380,2380,2380,2380,0
20231122,113200,2380,2380,2380,2380,2380,0
20231122,113100,2380,2380,2380,2380,2380,0
20231122,113000,2380,2380,2380,2380,2380,0
20231122,112900,2380,2380,2380,2380,2380,0
20231122,112800,2380,2380,2380,2380,2380,0
20231122,112700,2380,2380,2380,2380,2380,0
20231122,112600,2380,2380,2380,2380,2380,0
20231122,112500,2380,2380,2380,2380,2380,0
20231122,112400,2380,2380,2380,2380,2380,0
20231122,112300,2380,2380,2380,2380,2380,0
20231122,112200,2380,2380,2380,2380,2380,0
20231122,112100,2380,2380,2380,2380,2380,0
20231122,112000,2380,2380,2380,2380,2380,0
20231122,111900,2380,2380,2380,2380,2380,0
20231122,111800,2380,2380,2380,2380,2380,0
20231122,111700,2380,2380,2380,2380,2380,0
20231122,111600,2380,2380,2380,2380,2380,0
20231122,111500,2380,2380,2380,2380,2380,0
20231122,111400,2380,2380,2380,2380,2380,0
20231122,111300,2380,2380,2380,2380,2380,0
20231122,111200,2380,2380,2380,2380,2380,0
20231122,111100,2380,2380,2380,2380,2380,0
20231122,111000,2380,2380,2380,2380,2380,0
20231122,110900,2380,2380,2380,2380,2380,0
20231122,110800,2380,2380,2380,2380,2380,0
20231122,110700,2380,2380,2380,2380,2380,0
20231122,110600,2380,2380,2380,2380,2380,0
20231122,110500,2380,2380,2380,2380,2380,0
20231122,110400,2380,2380,2380,2380,2380,0
20231122,110300,2380,2380,2380,2380,2380,0
20231122,110200,2380,2380,2380,2380,2380,0
20231122,110100,2380,2380,2380,2380,2380,0
20231122,110000,2380,2380,2380,2380,2380,0
20231122,105900,2380,2380,2380,2380,2380,0
20231122,105800,2380,2380,2380,2380,2380,0
20231122,105700,2380,2380,2380,2380,2380,0
20231122,105600,2380,2380,2380,2380,2380,0
20231122,105500,2380,2380,2380,2380,2380,0
20231122,105400,2380,2380,2380,2380,2380,0
20231122,105300,2380,2380,2380,2380,2380,0
20231122,105200,2380,2380,2380,2380,2380,0
20231122,105100,2380,2380,2380,2380,2380,0
20231122,105000,2380,2380,2380,2380,2380,0
20231122,104900,2380,2380,2380,2380,2380,0
20231122,104800,2380,2380,2380,2380,2380,0
20231122,104700,2380,2380,2380,2380,2380,0
20231122,104600,2380,2380,2380,2380,2380,0
20231122,104500,2380,2380,2380,2380,2380,0
20231122,104400,2380,2380,2380,2380,2380,0
20231122,104300,2380,2380,2380,2380,2380,0
20231122,104200,2380,2380,2380,2380,2380,0
20231122,104100,2380,2380,2380,2380,2380,0
20231122,104000,2380,2380,2380,2380,2380,0
20231122,103900,2380,2380,2380,2380,2380,0
20231122,103800,2380,2380,2380,2380,2380,0
20231122,103700,2380,2380,2380,2380,2380,0
20231122,103600,2380,2380,2380,2380,2380,0
20231122,103500,2380,2380,2380,2380,2380,0
20231122,103400,2380,2380,2380,2380,2380,0
20231122,103300,2380,2380,2380,2380,2380,0
20231122,103200,2380,2380,2380,2380,2380,0
20231122,103100,2380,2380,2380,2380,2380,0
20231122,103000,2380,2380,2380,2380,2380,0
20231122,102900,2380,2380,2380,2380,2380,0
20231122,102800,2380,2380,2380,2380,2380,0
20231122,102700,2380,2380,2380,2380,2380,0
20231122,102600,2380,2380,2380,2380,2380,0
20231122,102500,2380,2380,2380,2380,2380,0
20231122,102400,2380,2380,2380,2380,2380,0
20231122,102300,2380,2380,2380,2380,2380,0
20231122,102200,2380,2380,2380,2380,2380,0
20231122,102100,2380,2380,2380,2380,2380,0
20231122,102000,2380,2380,2380,2380,2380,0
20231122,101900,2380,2380,2380,2380,2380,0
20231122,101800,2380,2380,2380,2380,2380,0
20231122,101700,2380,2380,2380,2380,2380,0
20231122,101600,2380,2380,2380,2380,2380,0
20231122,101500,2380,2380,2380,2380,2380,0
20231122,101400,2380,2380,2380,2380,2380,0
20231122,101300,2380,2380,2380,2380,2380,0
20231122,101200,2380,2380,2380,2380,2380,0
20231122,101100,2380,2380,2380,2380,2380,0
20231122,101000,2380,2380,2380,2380,2380,0
20231122,100900,2380,2380,2380,2380,2380,0
20231122,100800,2380,2380,2380,2380,2380,0
20231122,100700,2380,2380,2380,2380,2380,0
20231122,100600,2380,2380,2380,2380,2380,0
20231122,100500,2380,2380,2380,2380,2380,0
20231122,100400,2380,2380,2380,2380,2380,0
20231122,100300,2380,2380,2380,2380,2380,0
20231122,100200,2380,2380,2380,2380,2380,0
20231122,100100,2380,2380,2380,2380,2380,0
20231122,100000,2380,2380,2380,2380,2380,0
20231122,095900,2380,2380,2380,2380,2380,0
20231122,095800,2380,2380,2380,2380,2380,0
20231122,095700,2380,2380,2380,2380,2380,0
20231122,095600,2380,2380,2380,2380,2380,0
20231122,095500,2380,2380,2380,2380,2380,0
20231122,095400,2380,2380,2380,2380,2380,0
20231122,095300,2380,2380,2380,2380,2380,0
20231122,095200,2380,2380,2380,2380,2380,0
20231122,095100,2380,2380,2380,2380,2380,0
20231122,095000,2380,2380,2380,2380,2380,0
20231122,094900,2380,2380,2380,2380,2380,0
20231122,094800,2380,2380,2380,2380,2380,0
20231122,094700,2380,2380,2380,2380,2380,0
20231122,094600,2380,2380,2380,2380,2380,0
20231122,094500,2380,2380,2380,2380,2380,0
20231122,094400,2380,2380,2380,2380,2380,0
20231122,094300,2380,2380,2380,2380,2380,0
20231122,094200,2380,2380,2380,2380,2380,0
20231122,094100,2380,2380,2380,2380,2380,0
20231122,094000,2380,2380,2380,2380,2380,0
20231122,093900,2380,2380,2380,2380,2380,0
20231122,093800,2380,2380,2380,2380,2380,0
20231122,093700,2380,2380,2380,2380,2380,0
20231122,093600,2380,2380,2380,2380,2380,0
20231122,093500,2380,2380,2380,2380,2380,0
20231122,093400,2380,2380,2380,2380,2380,0
20231122,093300,2380,2380,2380,2380,2380,0
20231122,093200,2380,2380,2380,2380,2380,0
20231122,093100,2380,2380,2380,2380,2380,0
20231122,093000,2380,2380,2380,2380,2380,0
20231122,092900,2380,2380,2380,2380,2380,0
20231122,092800,2380,2380,2380,2380,2380,0
20231122,092700,2380,2380,2380,2380,2380,0
20231122,092600,2380,2380,2380,2380,2380,0
20231122,092500,2380,2380,2380,2380,2380,0
20231122,092400,2380,2380,2380,2380,2380,0
20231122,092300,2380,2380,2380,2380,2380,0
20231122,092200,2380,2380,2380,2380,2380,0
20231122,092100,2380,2380,2380,2380,2380,0
20231122,092000,2380,2380,2380,2380,2380,0
20231122,091900,2380,2380,2380,2380,2380,0
20231122,091800,2380,2380,2380,2380,2380,0
20231122,091700,2380,2380,2380,2380,2380,0
20231122,091600,2380,2380,2380,2380,2380,0
20231122,091500,2380,2380,2380,2380,2380,0
20231122,091400,2380,2380,2380,2380,2380,0
20231122,091300,2380,2380,2380,2380,2380,0
20231122,091200,2380,2380,2380,2380,2380,0
20231122,091100,2380,2380,2380,2380,2380,0
20231122,091000,2380,2380,2380,2380,2380,0
20231122,090900,2380,2380,2380,2380,2380,0
20231122,090800,2380,2380,2380,2380,2380,0
20231122,090700,2380,2380,2380,2380,2380,0
20231122,090600,2380,2380,2380,2380,2380,0
20231122,090500,2380,2380,2380,2380,2380,0
20231122,090400,2380,2380,2380,2380,2380,0
20231122,090300,2380,2380,2380,2380,2380,0
20231122,090200,2380,2380,2380,2380,2380,0
20231122,090100,2380,2380,2380,2380,2380,0
20231122,090000,2380,2380,2380,2380,2380,1