KissMeData/116100/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,201000,7632,1272,1272,1272,1272,5
20231128,200900,7632,1272,1272,1272,1272,0
20231128,200800,7632,1272,1272,1272,1272,0
20231128,200700,7632,1272,1272,1272,1272,0
20231128,200600,7632,1272,1272,1272,1272,0
20231128,200500,7632,1272,1272,1272,1272,0
20231128,200400,7632,1272,1272,1272,1272,0
20231128,200300,7632,1272,1272,1272,1272,0
20231128,200200,7632,1272,1272,1272,1272,0
20231128,200100,7632,1272,1272,1272,1272,0
20231128,200000,7632,1272,1272,1272,1272,0
20231128,195900,7632,1272,1272,1272,1272,0
20231128,195800,7632,1272,1272,1272,1272,0
20231128,195700,7632,1272,1272,1272,1272,0
20231128,195600,7632,1272,1272,1272,1272,0
20231128,195500,7632,1272,1272,1272,1272,0
20231128,195400,7632,1272,1272,1272,1272,0
20231128,195300,7632,1272,1272,1272,1272,0
20231128,195200,7632,1272,1272,1272,1272,0
20231128,195100,7632,1272,1272,1272,1272,0
20231128,195000,7632,1272,1272,1272,1272,0
20231128,194900,7632,1272,1272,1272,1272,0
20231128,194800,7632,1272,1272,1272,1272,0
20231128,194700,7632,1272,1272,1272,1272,0
20231128,194600,7632,1272,1272,1272,1272,0
20231128,194500,7632,1272,1272,1272,1272,0
20231128,194400,7632,1272,1272,1272,1272,0
20231128,194300,7632,1272,1272,1272,1272,0
20231128,194200,7632,1272,1272,1272,1272,0
20231128,194100,7632,1272,1272,1272,1272,0
20231128,194000,7632,1272,1272,1272,1272,5
20231128,193900,7632,1272,1272,1272,1272,0
20231128,193800,7632,1272,1272,1272,1272,0
20231128,193700,7632,1272,1272,1272,1272,0
20231128,193600,7632,1272,1272,1272,1272,0
20231128,193500,7632,1272,1272,1272,1272,0
20231128,193400,7632,1272,1272,1272,1272,0
20231128,193300,7632,1272,1272,1272,1272,0
20231128,193200,7632,1272,1272,1272,1272,0
20231128,193100,7632,1272,1272,1272,1272,0
20231128,193000,7632,1272,1272,1272,1272,0
20231128,192900,7632,1272,1272,1272,1272,0
20231128,192800,7632,1272,1272,1272,1272,0
20231128,192700,7632,1272,1272,1272,1272,0
20231128,192600,7632,1272,1272,1272,1272,0
20231128,192500,7632,1272,1272,1272,1272,0
20231128,192400,7632,1272,1272,1272,1272,0
20231128,192300,7632,1272,1272,1272,1272,0
20231128,192200,7632,1272,1272,1272,1272,0
20231128,192100,7632,1272,1272,1272,1272,0
20231128,192000,7632,1272,1272,1272,1272,0
20231128,191900,7632,1272,1272,1272,1272,0
20231128,191800,7632,1272,1272,1272,1272,0
20231128,191700,7632,1272,1272,1272,1272,0
20231128,191600,7632,1272,1272,1272,1272,0
20231128,191500,7632,1272,1272,1272,1272,0
20231128,191400,7632,1272,1272,1272,1272,0
20231128,191300,7632,1272,1272,1272,1272,0
20231128,191200,7632,1272,1272,1272,1272,0
20231128,191100,7632,1272,1272,1272,1272,0
20231128,191000,7632,1272,1272,1272,1272,5
20231128,190900,7632,1272,1272,1272,1272,0
20231128,190800,7632,1272,1272,1272,1272,0
20231128,190700,7632,1272,1272,1272,1272,0
20231128,190600,7632,1272,1272,1272,1272,0
20231128,190500,7632,1272,1272,1272,1272,0
20231128,190400,7632,1272,1272,1272,1272,0
20231128,190300,7632,1272,1272,1272,1272,0
20231128,190200,7632,1272,1272,1272,1272,0
20231128,190100,7632,1272,1272,1272,1272,0
20231128,190000,7632,1272,1272,1272,1272,0
20231128,185900,7632,1272,1272,1272,1272,0
20231128,185800,7632,1272,1272,1272,1272,0
20231128,185700,7632,1272,1272,1272,1272,0
20231128,185600,7632,1272,1272,1272,1272,0
20231128,185500,7632,1272,1272,1272,1272,0
20231128,185400,7632,1272,1272,1272,1272,0
20231128,185300,7632,1272,1272,1272,1272,0
20231128,185200,7632,1272,1272,1272,1272,0
20231128,185100,7632,1272,1272,1272,1272,0
20231128,185000,7632,1272,1272,1272,1272,0
20231128,184900,7632,1272,1272,1272,1272,0
20231128,184800,7632,1272,1272,1272,1272,0
20231128,184700,7632,1272,1272,1272,1272,0
20231128,184600,7632,1272,1272,1272,1272,0
20231128,184500,7632,1272,1272,1272,1272,0
20231128,184400,7632,1272,1272,1272,1272,0
20231128,184300,7632,1272,1272,1272,1272,0
20231128,184200,7632,1272,1272,1272,1272,0
20231128,184100,7632,1272,1272,1272,1272,0
20231128,184000,7632,1272,1272,1272,1272,5
20231128,183900,7632,1272,1272,1272,1272,0
20231128,183800,7632,1272,1272,1272,1272,0
20231128,183700,7632,1272,1272,1272,1272,0
20231128,183600,7632,1272,1272,1272,1272,0
20231128,183500,7632,1272,1272,1272,1272,0
20231128,183400,7632,1272,1272,1272,1272,0
20231128,183300,7632,1272,1272,1272,1272,0
20231128,183200,7632,1272,1272,1272,1272,0
20231128,183100,7632,1272,1272,1272,1272,0
20231128,183000,7632,1272,1272,1272,1272,0
20231128,182900,7632,1272,1272,1272,1272,0
20231128,182800,7632,1272,1272,1272,1272,0
20231128,182700,7632,1272,1272,1272,1272,0
20231128,182600,7632,1272,1272,1272,1272,0
20231128,182500,7632,1272,1272,1272,1272,0
20231128,182400,7632,1272,1272,1272,1272,0
20231128,182300,7632,1272,1272,1272,1272,0
20231128,182200,7632,1272,1272,1272,1272,0
20231128,182100,7632,1272,1272,1272,1272,0
20231128,182000,7632,1272,1272,1272,1272,0
20231128,181900,7632,1272,1272,1272,1272,0
20231128,181800,7632,1272,1272,1272,1272,0
20231128,181700,7632,1272,1272,1272,1272,0
20231128,181600,7632,1272,1272,1272,1272,0
20231128,181500,7632,1272,1272,1272,1272,0
20231128,181400,7632,1272,1272,1272,1272,0
20231128,181300,7632,1272,1272,1272,1272,0
20231128,181200,7632,1272,1272,1272,1272,0
20231128,181100,7632,1272,1272,1272,1272,0
20231128,181000,7632,1272,1272,1272,1272,5
20231128,180900,7632,1272,1272,1272,1272,0
20231128,180800,7632,1272,1272,1272,1272,0
20231128,180700,7632,1272,1272,1272,1272,0
20231128,180600,7632,1272,1272,1272,1272,0
20231128,180500,7632,1272,1272,1272,1272,0
20231128,180400,7632,1272,1272,1272,1272,0
20231128,180300,7632,1272,1272,1272,1272,0
20231128,180200,7632,1272,1272,1272,1272,0
20231128,180100,7632,1272,1272,1272,1272,0
20231128,180000,7632,1272,1272,1272,1272,0
20231128,175900,7632,1272,1272,1272,1272,0
20231128,175800,7632,1272,1272,1272,1272,0
20231128,175700,7632,1272,1272,1272,1272,0
20231128,175600,7632,1272,1272,1272,1272,0
20231128,175500,7632,1272,1272,1272,1272,0
20231128,175400,7632,1272,1272,1272,1272,0
20231128,175300,7632,1272,1272,1272,1272,0
20231128,175200,7632,1272,1272,1272,1272,0
20231128,175100,7632,1272,1272,1272,1272,0
20231128,175000,7632,1272,1272,1272,1272,0
20231128,174900,7632,1272,1272,1272,1272,0
20231128,174800,7632,1272,1272,1272,1272,0
20231128,174700,7632,1272,1272,1272,1272,0
20231128,174600,7632,1272,1272,1272,1272,0
20231128,174500,7632,1272,1272,1272,1272,0
20231128,174400,7632,1272,1272,1272,1272,0
20231128,174300,7632,1272,1272,1272,1272,0
20231128,174200,7632,1272,1272,1272,1272,0
20231128,174100,7632,1272,1272,1272,1272,0
20231128,174000,7632,1272,1272,1272,1272,5
20231128,173900,7632,1272,1272,1272,1272,0
20231128,173800,7632,1272,1272,1272,1272,0
20231128,173700,7632,1272,1272,1272,1272,0
20231128,173600,7632,1272,1272,1272,1272,0
20231128,173500,7632,1272,1272,1272,1272,0
20231128,173400,7632,1272,1272,1272,1272,0
20231128,173300,7632,1272,1272,1272,1272,0
20231128,173200,7632,1272,1272,1272,1272,0
20231128,173100,7632,1272,1272,1272,1272,0
20231128,173000,7632,1272,1272,1272,1272,0
20231128,172900,7632,1272,1272,1272,1272,0
20231128,172800,7632,1272,1272,1272,1272,0
20231128,172700,7632,1272,1272,1272,1272,0
20231128,172600,7632,1272,1272,1272,1272,0
20231128,172500,7632,1272,1272,1272,1272,0
20231128,172400,7632,1272,1272,1272,1272,0
20231128,172300,7632,1272,1272,1272,1272,0
20231128,172200,7632,1272,1272,1272,1272,0
20231128,172100,7632,1272,1272,1272,1272,0
20231128,172000,7632,1272,1272,1272,1272,0
20231128,171900,7632,1272,1272,1272,1272,0
20231128,171800,7632,1272,1272,1272,1272,0
20231128,171700,7632,1272,1272,1272,1272,0
20231128,171600,7632,1272,1272,1272,1272,0
20231128,171500,7632,1272,1272,1272,1272,0
20231128,171400,7632,1272,1272,1272,1272,0
20231128,171300,7632,1272,1272,1272,1272,0
20231128,171200,7632,1272,1272,1272,1272,0
20231128,171100,7632,1272,1272,1272,1272,0
20231128,171000,7632,1272,1272,1272,1272,5
20231128,170900,7632,1272,1272,1272,1272,0
20231128,170800,7632,1272,1272,1272,1272,0
20231128,170700,7632,1272,1272,1272,1272,0
20231128,170600,7632,1272,1272,1272,1272,0
20231128,170500,7632,1272,1272,1272,1272,0
20231128,170400,7632,1272,1272,1272,1272,0
20231128,170300,7632,1272,1272,1272,1272,0
20231128,170200,7632,1272,1272,1272,1272,0
20231128,170100,7632,1272,1272,1272,1272,0
20231128,170000,7632,1272,1272,1272,1272,0
20231128,165900,7632,1272,1272,1272,1272,0
20231128,165800,7632,1272,1272,1272,1272,0
20231128,165700,7632,1272,1272,1272,1272,0
20231128,165600,7632,1272,1272,1272,1272,0
20231128,165500,7632,1272,1272,1272,1272,0
20231128,165400,7632,1272,1272,1272,1272,0
20231128,165300,7632,1272,1272,1272,1272,0
20231128,165200,7632,1272,1272,1272,1272,0
20231128,165100,7632,1272,1272,1272,1272,0
20231128,165000,7632,1272,1272,1272,1272,0
20231128,164900,7632,1272,1272,1272,1272,0
20231128,164800,7632,1272,1272,1272,1272,0
20231128,164700,7632,1272,1272,1272,1272,0
20231128,164600,7632,1272,1272,1272,1272,0
20231128,164500,7632,1272,1272,1272,1272,0
20231128,164400,7632,1272,1272,1272,1272,0
20231128,164300,7632,1272,1272,1272,1272,0
20231128,164200,7632,1272,1272,1272,1272,0
20231128,164100,7632,1272,1272,1272,1272,0
20231128,164000,7632,1272,1272,1272,1272,5
20231128,163900,7632,1272,1272,1272,1272,0
20231128,163800,7632,1272,1272,1272,1272,0
20231128,163700,7632,1272,1272,1272,1272,0
20231128,163600,7632,1272,1272,1272,1272,0
20231128,163500,7632,1272,1272,1272,1272,0
20231128,163400,7632,1272,1272,1272,1272,0
20231128,163300,7632,1272,1272,1272,1272,0
20231128,163200,7632,1272,1272,1272,1272,0
20231128,163100,7632,1272,1272,1272,1272,0
20231128,163000,7632,1272,1272,1272,1272,0
20231128,162900,7632,1272,1272,1272,1272,0
20231128,162800,7632,1272,1272,1272,1272,0
20231128,162700,7632,1272,1272,1272,1272,0
20231128,162600,7632,1272,1272,1272,1272,0
20231128,162500,7632,1272,1272,1272,1272,0
20231128,162400,7632,1272,1272,1272,1272,0
20231128,162300,7632,1272,1272,1272,1272,0
20231128,162200,7632,1272,1272,1272,1272,0
20231128,162100,7632,1272,1272,1272,1272,0
20231128,162000,7632,1272,1272,1272,1272,0
20231128,161900,7632,1272,1272,1272,1272,0
20231128,161800,7632,1272,1272,1272,1272,0
20231128,161700,7632,1272,1272,1272,1272,0
20231128,161600,7632,1272,1272,1272,1272,0
20231128,161500,7632,1272,1272,1272,1272,0
20231128,161400,7632,1272,1272,1272,1272,0
20231128,161300,7632,1272,1272,1272,1272,0
20231128,161200,7632,1272,1272,1272,1272,0
20231128,161100,7632,1272,1272,1272,1272,0
20231128,161000,7632,1272,1272,1272,1272,5
20231128,160900,7632,1272,1272,1272,1272,0
20231128,160800,7632,1272,1272,1272,1272,0
20231128,160700,7632,1272,1272,1272,1272,0
20231128,160600,7632,1272,1272,1272,1272,0
20231128,160500,7632,1272,1272,1272,1272,0
20231128,160400,7632,1272,1272,1272,1272,0
20231128,160300,7632,1272,1272,1272,1272,0
20231128,160200,7632,1272,1272,1272,1272,0
20231128,160100,7632,1272,1272,1272,1272,0
20231128,160000,7632,1272,1272,1272,1272,0
20231128,155900,7632,1272,1272,1272,1272,0
20231128,155800,7632,1272,1272,1272,1272,0
20231128,155700,7632,1272,1272,1272,1272,0
20231128,155600,7632,1272,1272,1272,1272,0
20231128,155500,7632,1272,1272,1272,1272,0
20231128,155400,7632,1272,1272,1272,1272,0
20231128,155300,7632,1272,1272,1272,1272,0
20231128,155200,7632,1272,1272,1272,1272,0
20231128,155100,7632,1272,1272,1272,1272,0
20231128,155000,7632,1272,1272,1272,1272,0
20231128,154900,7632,1272,1272,1272,1272,0
20231128,154800,7632,1272,1272,1272,1272,0
20231128,154700,7632,1272,1272,1272,1272,0
20231128,154600,7632,1272,1272,1272,1272,0
20231128,154500,7632,1272,1272,1272,1272,0
20231128,154400,7632,1272,1272,1272,1272,0
20231128,154300,7632,1272,1272,1272,1272,0
20231128,154200,7632,1272,1272,1272,1272,0
20231128,154100,7632,1272,1272,1272,1272,0
20231128,154000,7632,1272,1272,1272,1272,5
20231128,153900,7632,1272,1272,1272,1272,0
20231128,153800,7632,1272,1272,1272,1272,0
20231128,153700,7632,1272,1272,1272,1272,0
20231128,153600,7632,1272,1272,1272,1272,0
20231128,153500,7632,1272,1272,1272,1272,0
20231128,153400,7632,1272,1272,1272,1272,0
20231128,153300,7632,1272,1272,1272,1272,0
20231128,153200,7632,1272,1272,1272,1272,0
20231128,153100,7632,1272,1272,1272,1272,0
20231128,153000,7632,1272,1272,1272,1272,0
20231128,152900,7632,1272,1272,1272,1272,0
20231128,152800,7632,1272,1272,1272,1272,0
20231128,152700,7632,1272,1272,1272,1272,0
20231128,152600,7632,1272,1272,1272,1272,0
20231128,152500,7632,1272,1272,1272,1272,0
20231128,152400,7632,1272,1272,1272,1272,0
20231128,152300,7632,1272,1272,1272,1272,0
20231128,152200,7632,1272,1272,1272,1272,0
20231128,152100,7632,1272,1272,1272,1272,0
20231128,152000,7632,1272,1272,1272,1272,0
20231128,151900,7632,1272,1272,1272,1272,0
20231128,151800,7632,1272,1272,1272,1272,0
20231128,151700,7632,1272,1272,1272,1272,0
20231128,151600,7632,1272,1272,1272,1272,0
20231128,151500,7632,1272,1272,1272,1272,0
20231128,151400,7632,1272,1272,1272,1272,0
20231128,151300,7632,1272,1272,1272,1272,0
20231128,151200,7632,1272,1272,1272,1272,0
20231128,151100,7632,1272,1272,1272,1272,0
20231128,151000,7632,1272,1272,1272,1272,0
20231128,150900,7632,1272,1272,1272,1272,0
20231128,150800,7632,1272,1272,1272,1272,0
20231128,150700,7632,1272,1272,1272,1272,0
20231128,150600,7632,1272,1272,1272,1272,0
20231128,150500,7632,1272,1272,1272,1272,0
20231128,150400,7632,1272,1272,1272,1272,0
20231128,150300,7632,1272,1272,1272,1272,0
20231128,150200,7632,1272,1272,1272,1272,0
20231128,150100,7632,1272,1272,1272,1272,0
20231128,150000,7632,1272,1272,1272,1272,0
20231128,145900,7632,1272,1272,1272,1272,0
20231128,145800,7632,1272,1272,1272,1272,0
20231128,145700,7632,1272,1272,1272,1272,0
20231128,145600,7632,1272,1272,1272,1272,0
20231128,145500,7632,1272,1272,1272,1272,0
20231128,145400,7632,1272,1272,1272,1272,0
20231128,145300,7632,1272,1272,1272,1272,5
20231128,145200,1272,1272,1272,1272,1272,0
20231128,145100,1272,1272,1272,1272,1272,0
20231128,145000,1272,1272,1272,1272,1272,1
20231128,144900,0,1496,1496,1496,1496,0
20231128,144800,0,1496,1496,1496,1496,0
20231128,144700,0,1496,1496,1496,1496,0
20231128,144600,0,1496,1496,1496,1496,0
20231128,144500,0,1496,1496,1496,1496,0
20231128,144400,0,1496,1496,1496,1496,0
20231128,144300,0,1496,1496,1496,1496,0
20231128,144200,0,1496,1496,1496,1496,0
20231128,144100,0,1496,1496,1496,1496,0
20231128,144000,0,1496,1496,1496,1496,0
20231128,143900,0,1496,1496,1496,1496,0
20231128,143800,0,1496,1496,1496,1496,0
20231128,143700,0,1496,1496,1496,1496,0
20231128,143600,0,1496,1496,1496,1496,0
20231128,143500,0,1496,1496,1496,1496,0
20231128,143400,0,1496,1496,1496,1496,0
20231128,143300,0,1496,1496,1496,1496,0
20231128,143200,0,1496,1496,1496,1496,0
20231128,143100,0,1496,1496,1496,1496,0
20231128,143000,0,1496,1496,1496,1496,0
20231128,142900,0,1496,1496,1496,1496,0
20231128,142800,0,1496,1496,1496,1496,0
20231128,142700,0,1496,1496,1496,1496,0
20231128,142600,0,1496,1496,1496,1496,0
20231128,142500,0,1496,1496,1496,1496,0
20231128,142400,0,1496,1496,1496,1496,0
20231128,142300,0,1496,1496,1496,1496,0
20231128,142200,0,1496,1496,1496,1496,0
20231128,142100,0,1496,1496,1496,1496,0
20231128,142000,0,1496,1496,1496,1496,0
20231128,141900,0,1496,1496,1496,1496,0
20231128,141800,0,1496,1496,1496,1496,0
20231128,141700,0,1496,1496,1496,1496,0
20231128,141600,0,1496,1496,1496,1496,0
20231128,141500,0,1496,1496,1496,1496,0
20231128,141400,0,1496,1496,1496,1496,0
20231128,141300,0,1496,1496,1496,1496,0
20231128,141200,0,1496,1496,1496,1496,0
20231128,141100,0,1496,1496,1496,1496,0
20231128,141000,0,1496,1496,1496,1496,0
20231128,140900,0,1496,1496,1496,1496,0
20231128,140800,0,1496,1496,1496,1496,0
20231128,140700,0,1496,1496,1496,1496,0
20231128,140600,0,1496,1496,1496,1496,0
20231128,140500,0,1496,1496,1496,1496,0
20231128,140400,0,1496,1496,1496,1496,0
20231128,140300,0,1496,1496,1496,1496,0
20231128,140200,0,1496,1496,1496,1496,0
20231128,140100,0,1496,1496,1496,1496,0
20231128,140000,0,1496,1496,1496,1496,0
20231128,135900,0,1496,1496,1496,1496,0
20231128,135800,0,1496,1496,1496,1496,0
20231128,135700,0,1496,1496,1496,1496,0
20231128,135600,0,1496,1496,1496,1496,0
20231128,135500,0,1496,1496,1496,1496,0
20231128,135400,0,1496,1496,1496,1496,0
20231128,135300,0,1496,1496,1496,1496,0
20231128,135200,0,1496,1496,1496,1496,0
20231128,135100,0,1496,1496,1496,1496,0
20231128,135000,0,1496,1496,1496,1496,0
20231128,134900,0,1496,1496,1496,1496,0
20231128,134800,0,1496,1496,1496,1496,0
20231128,134700,0,1496,1496,1496,1496,0
20231128,134600,0,1496,1496,1496,1496,0
20231128,134500,0,1496,1496,1496,1496,0
20231128,134400,0,1496,1496,1496,1496,0
20231128,134300,0,1496,1496,1496,1496,0
20231128,134200,0,1496,1496,1496,1496,0
20231128,134100,0,1496,1496,1496,1496,0
20231128,134000,0,1496,1496,1496,1496,0
20231128,133900,0,1496,1496,1496,1496,0
20231128,133800,0,1496,1496,1496,1496,0
20231128,133700,0,1496,1496,1496,1496,0
20231128,133600,0,1496,1496,1496,1496,0
20231128,133500,0,1496,1496,1496,1496,0
20231128,133400,0,1496,1496,1496,1496,0
20231128,133300,0,1496,1496,1496,1496,0
20231128,133200,0,1496,1496,1496,1496,0
20231128,133100,0,1496,1496,1496,1496,0
20231128,133000,0,1496,1496,1496,1496,0
20231128,132900,0,1496,1496,1496,1496,0
20231128,132800,0,1496,1496,1496,1496,0
20231128,132700,0,1496,1496,1496,1496,0
20231128,132600,0,1496,1496,1496,1496,0
20231128,132500,0,1496,1496,1496,1496,0
20231128,132400,0,1496,1496,1496,1496,0
20231128,132300,0,1496,1496,1496,1496,0
20231128,132200,0,1496,1496,1496,1496,0
20231128,132100,0,1496,1496,1496,1496,0
20231128,132000,0,1496,1496,1496,1496,0
20231128,131900,0,1496,1496,1496,1496,0
20231128,131800,0,1496,1496,1496,1496,0
20231128,131700,0,1496,1496,1496,1496,0
20231128,131600,0,1496,1496,1496,1496,0
20231128,131500,0,1496,1496,1496,1496,0
20231128,131400,0,1496,1496,1496,1496,0
20231128,131300,0,1496,1496,1496,1496,0
20231128,131200,0,1496,1496,1496,1496,0
20231128,131100,0,1496,1496,1496,1496,0
20231128,131000,0,1496,1496,1496,1496,0
20231128,130900,0,1496,1496,1496,1496,0
20231128,130800,0,1496,1496,1496,1496,0
20231128,130700,0,1496,1496,1496,1496,0
20231128,130600,0,1496,1496,1496,1496,0
20231128,130500,0,1496,1496,1496,1496,0
20231128,130400,0,1496,1496,1496,1496,0
20231128,130300,0,1496,1496,1496,1496,0
20231128,130200,0,1496,1496,1496,1496,0
20231128,130100,0,1496,1496,1496,1496,0
20231128,130000,0,1496,1496,1496,1496,0
20231128,125900,0,1496,1496,1496,1496,0
20231128,125800,0,1496,1496,1496,1496,0
20231128,125700,0,1496,1496,1496,1496,0
20231128,125600,0,1496,1496,1496,1496,0
20231128,125500,0,1496,1496,1496,1496,0
20231128,125400,0,1496,1496,1496,1496,0
20231128,125300,0,1496,1496,1496,1496,0
20231128,125200,0,1496,1496,1496,1496,0
20231128,125100,0,1496,1496,1496,1496,0
20231128,125000,0,1496,1496,1496,1496,0
20231128,124900,0,1496,1496,1496,1496,0
20231128,124800,0,1496,1496,1496,1496,0
20231128,124700,0,1496,1496,1496,1496,0
20231128,124600,0,1496,1496,1496,1496,0
20231128,124500,0,1496,1496,1496,1496,0
20231128,124400,0,1496,1496,1496,1496,0
20231128,124300,0,1496,1496,1496,1496,0
20231128,124200,0,1496,1496,1496,1496,0
20231128,124100,0,1496,1496,1496,1496,0
20231128,124000,0,1496,1496,1496,1496,0
20231128,123900,0,1496,1496,1496,1496,0
20231128,123800,0,1496,1496,1496,1496,0
20231128,123700,0,1496,1496,1496,1496,0
20231128,123600,0,1496,1496,1496,1496,0
20231128,123500,0,1496,1496,1496,1496,0
20231128,123400,0,1496,1496,1496,1496,0
20231128,123300,0,1496,1496,1496,1496,0
20231128,123200,0,1496,1496,1496,1496,0
20231128,123100,0,1496,1496,1496,1496,0
20231128,123000,0,1496,1496,1496,1496,0
20231128,122900,0,1496,1496,1496,1496,0
20231128,122800,0,1496,1496,1496,1496,0
20231128,122700,0,1496,1496,1496,1496,0
20231128,122600,0,1496,1496,1496,1496,0
20231128,122500,0,1496,1496,1496,1496,0
20231128,122400,0,1496,1496,1496,1496,0
20231128,122300,0,1496,1496,1496,1496,0
20231128,122200,0,1496,1496,1496,1496,0
20231128,122100,0,1496,1496,1496,1496,0
20231128,122000,0,1496,1496,1496,1496,0
20231128,121900,0,1496,1496,1496,1496,0
20231128,121800,0,1496,1496,1496,1496,0
20231128,121700,0,1496,1496,1496,1496,0
20231128,121600,0,1496,1496,1496,1496,0
20231128,121500,0,1496,1496,1496,1496,0
20231128,121400,0,1496,1496,1496,1496,0
20231128,121300,0,1496,1496,1496,1496,0
20231128,121200,0,1496,1496,1496,1496,0
20231128,121100,0,1496,1496,1496,1496,0
20231128,121000,0,1496,1496,1496,1496,0
20231128,120900,0,1496,1496,1496,1496,0
20231128,120800,0,1496,1496,1496,1496,0
20231128,120700,0,1496,1496,1496,1496,0
20231128,120600,0,1496,1496,1496,1496,0
20231128,120500,0,1496,1496,1496,1496,0
20231128,120400,0,1496,1496,1496,1496,0
20231128,120300,0,1496,1496,1496,1496,0
20231128,120200,0,1496,1496,1496,1496,0
20231128,120100,0,1496,1496,1496,1496,0
20231128,120000,0,1496,1496,1496,1496,0
20231128,115900,0,1496,1496,1496,1496,0
20231128,115800,0,1496,1496,1496,1496,0
20231128,115700,0,1496,1496,1496,1496,0
20231128,115600,0,1496,1496,1496,1496,0
20231128,115500,0,1496,1496,1496,1496,0
20231128,115400,0,1496,1496,1496,1496,0
20231128,115300,0,1496,1496,1496,1496,0
20231128,115200,0,1496,1496,1496,1496,0
20231128,115100,0,1496,1496,1496,1496,0
20231128,115000,0,1496,1496,1496,1496,0
20231128,114900,0,1496,1496,1496,1496,0
20231128,114800,0,1496,1496,1496,1496,0
20231128,114700,0,1496,1496,1496,1496,0
20231128,114600,0,1496,1496,1496,1496,0
20231128,114500,0,1496,1496,1496,1496,0
20231128,114400,0,1496,1496,1496,1496,0
20231128,114300,0,1496,1496,1496,1496,0
20231128,114200,0,1496,1496,1496,1496,0
20231128,114100,0,1496,1496,1496,1496,0
20231128,114000,0,1496,1496,1496,1496,0
20231128,113900,0,1496,1496,1496,1496,0
20231128,113800,0,1496,1496,1496,1496,0
20231128,113700,0,1496,1496,1496,1496,0
20231128,113600,0,1496,1496,1496,1496,0
20231128,113500,0,1496,1496,1496,1496,0
20231128,113400,0,1496,1496,1496,1496,0
20231128,113300,0,1496,1496,1496,1496,0
20231128,113200,0,1496,1496,1496,1496,0
20231128,113100,0,1496,1496,1496,1496,0
20231128,113000,0,1496,1496,1496,1496,0
20231128,112900,0,1496,1496,1496,1496,0
20231128,112800,0,1496,1496,1496,1496,0
20231128,112700,0,1496,1496,1496,1496,0
20231128,112600,0,1496,1496,1496,1496,0
20231128,112500,0,1496,1496,1496,1496,0
20231128,112400,0,1496,1496,1496,1496,0
20231128,112300,0,1496,1496,1496,1496,0
20231128,112200,0,1496,1496,1496,1496,0
20231128,112100,0,1496,1496,1496,1496,0
20231128,112000,0,1496,1496,1496,1496,0
20231128,111900,0,1496,1496,1496,1496,0
20231128,111800,0,1496,1496,1496,1496,0
20231128,111700,0,1496,1496,1496,1496,0
20231128,111600,0,1496,1496,1496,1496,0
20231128,111500,0,1496,1496,1496,1496,0
20231128,111400,0,1496,1496,1496,1496,0
20231128,111300,0,1496,1496,1496,1496,0
20231128,111200,0,1496,1496,1496,1496,0
20231128,111100,0,1496,1496,1496,1496,0
20231128,111000,0,1496,1496,1496,1496,0
20231128,110900,0,1496,1496,1496,1496,0
20231128,110800,0,1496,1496,1496,1496,0
20231128,110700,0,1496,1496,1496,1496,0
20231128,110600,0,1496,1496,1496,1496,0
20231128,110500,0,1496,1496,1496,1496,0
20231128,110400,0,1496,1496,1496,1496,0
20231128,110300,0,1496,1496,1496,1496,0
20231128,110200,0,1496,1496,1496,1496,0
20231128,110100,0,1496,1496,1496,1496,0
20231128,110000,0,1496,1496,1496,1496,0
20231128,105900,0,1496,1496,1496,1496,0
20231128,105800,0,1496,1496,1496,1496,0
20231128,105700,0,1496,1496,1496,1496,0
20231128,105600,0,1496,1496,1496,1496,0
20231128,105500,0,1496,1496,1496,1496,0
20231128,105400,0,1496,1496,1496,1496,0
20231128,105300,0,1496,1496,1496,1496,0
20231128,105200,0,1496,1496,1496,1496,0
20231128,105100,0,1496,1496,1496,1496,0
20231128,105000,0,1496,1496,1496,1496,0
20231128,104900,0,1496,1496,1496,1496,0
20231128,104800,0,1496,1496,1496,1496,0
20231128,104700,0,1496,1496,1496,1496,0
20231128,104600,0,1496,1496,1496,1496,0
20231128,104500,0,1496,1496,1496,1496,0
20231128,104400,0,1496,1496,1496,1496,0
20231128,104300,0,1496,1496,1496,1496,0
20231128,104200,0,1496,1496,1496,1496,0
20231128,104100,0,1496,1496,1496,1496,0
20231128,104000,0,1496,1496,1496,1496,0
20231128,103900,0,1496,1496,1496,1496,0
20231128,103800,0,1496,1496,1496,1496,0
20231128,103700,0,1496,1496,1496,1496,0
20231128,103600,0,1496,1496,1496,1496,0
20231128,103500,0,1496,1496,1496,1496,0
20231128,103400,0,1496,1496,1496,1496,0
20231128,103300,0,1496,1496,1496,1496,0
20231128,103200,0,1496,1496,1496,1496,0
20231128,103100,0,1496,1496,1496,1496,0
20231128,103000,0,1496,1496,1496,1496,0
20231128,102900,0,1496,1496,1496,1496,0
20231128,102800,0,1496,1496,1496,1496,0
20231128,102700,0,1496,1496,1496,1496,0
20231128,102600,0,1496,1496,1496,1496,0
20231128,102500,0,1496,1496,1496,1496,0
20231128,102400,0,1496,1496,1496,1496,0
20231128,102300,0,1496,1496,1496,1496,0
20231128,102200,0,1496,1496,1496,1496,0
20231128,102100,0,1496,1496,1496,1496,0
20231128,102000,0,1496,1496,1496,1496,0
20231128,101900,0,1496,1496,1496,1496,0
20231128,101800,0,1496,1496,1496,1496,0
20231128,101700,0,1496,1496,1496,1496,0
20231128,101600,0,1496,1496,1496,1496,0
20231128,101500,0,1496,1496,1496,1496,0
20231128,101400,0,1496,1496,1496,1496,0
20231128,101300,0,1496,1496,1496,1496,0
20231128,101200,0,1496,1496,1496,1496,0
20231128,101100,0,1496,1496,1496,1496,0
20231128,101000,0,1496,1496,1496,1496,0
20231128,100900,0,1496,1496,1496,1496,0
20231128,100800,0,1496,1496,1496,1496,0
20231128,100700,0,1496,1496,1496,1496,0
20231128,100600,0,1496,1496,1496,1496,0
20231128,100500,0,1496,1496,1496,1496,0
20231128,100400,0,1496,1496,1496,1496,0
20231128,100300,0,1496,1496,1496,1496,0
20231128,100200,0,1496,1496,1496,1496,0
20231128,100100,0,1496,1496,1496,1496,0
20231128,100000,0,1496,1496,1496,1496,0
20231128,095900,0,1496,1496,1496,1496,0
20231128,095800,0,1496,1496,1496,1496,0
20231128,095700,0,1496,1496,1496,1496,0
20231128,095600,0,1496,1496,1496,1496,0
20231128,095500,0,1496,1496,1496,1496,0
20231128,095400,0,1496,1496,1496,1496,0
20231128,095300,0,1496,1496,1496,1496,0
20231128,095200,0,1496,1496,1496,1496,0
20231128,095100,0,1496,1496,1496,1496,0
20231128,095000,0,1496,1496,1496,1496,0
20231128,094900,0,1496,1496,1496,1496,0
20231128,094800,0,1496,1496,1496,1496,0
20231128,094700,0,1496,1496,1496,1496,0
20231128,094600,0,1496,1496,1496,1496,0
20231128,094500,0,1496,1496,1496,1496,0
20231128,094400,0,1496,1496,1496,1496,0
20231128,094300,0,1496,1496,1496,1496,0
20231128,094200,0,1496,1496,1496,1496,0
20231128,094100,0,1496,1496,1496,1496,0
20231128,094000,0,1496,1496,1496,1496,0
20231128,093900,0,1496,1496,1496,1496,0
20231128,093800,0,1496,1496,1496,1496,0
20231128,093700,0,1496,1496,1496,1496,0
20231128,093600,0,1496,1496,1496,1496,0
20231128,093500,0,1496,1496,1496,1496,0
20231128,093400,0,1496,1496,1496,1496,0
20231128,093300,0,1496,1496,1496,1496,0
20231128,093200,0,1496,1496,1496,1496,0
20231128,093100,0,1496,1496,1496,1496,0
20231128,093000,0,1496,1496,1496,1496,0
20231128,092900,0,1496,1496,1496,1496,0
20231128,092800,0,1496,1496,1496,1496,0
20231128,092700,0,1496,1496,1496,1496,0
20231128,092600,0,1496,1496,1496,1496,0
20231128,092500,0,1496,1496,1496,1496,0
20231128,092400,0,1496,1496,1496,1496,0
20231128,092300,0,1496,1496,1496,1496,0
20231128,092200,0,1496,1496,1496,1496,0
20231128,092100,0,1496,1496,1496,1496,0
20231128,092000,0,1496,1496,1496,1496,0
20231128,091900,0,1496,1496,1496,1496,0
20231128,091800,0,1496,1496,1496,1496,0
20231128,091700,0,1496,1496,1496,1496,0
20231128,091600,0,1496,1496,1496,1496,0
20231128,091500,0,1496,1496,1496,1496,0
20231128,091400,0,1496,1496,1496,1496,0
20231128,091300,0,1496,1496,1496,1496,0
20231128,091200,0,1496,1496,1496,1496,0
20231128,091100,0,1496,1496,1496,1496,0
20231128,091000,0,1496,1496,1496,1496,0
20231128,090900,0,1496,1496,1496,1496,0
20231128,090800,0,1496,1496,1496,1496,0
20231128,090700,0,1496,1496,1496,1496,0
20231128,090600,0,1496,1496,1496,1496,0
20231128,090500,0,1496,1496,1496,1496,0
20231128,090400,0,1496,1496,1496,1496,0
20231128,090300,0,1496,1496,1496,1496,0
20231128,090200,0,1496,1496,1496,1496,0
20231128,090100,0,1496,1496,1496,1496,0
20231128,090000,0,1496,1496,1496,1496,0