KissMeData/214870/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201900,0,1383,1383,1383,1383,0
20231122,201800,0,1383,1383,1383,1383,0
20231122,201700,0,1383,1383,1383,1383,0
20231122,201600,0,1383,1383,1383,1383,0
20231122,201500,0,1383,1383,1383,1383,0
20231122,201400,0,1383,1383,1383,1383,0
20231122,201300,0,1383,1383,1383,1383,0
20231122,201200,0,1383,1383,1383,1383,0
20231122,201100,0,1383,1383,1383,1383,0
20231122,201000,0,1383,1383,1383,1383,0
20231122,200900,0,1383,1383,1383,1383,0
20231122,200800,0,1383,1383,1383,1383,0
20231122,200700,0,1383,1383,1383,1383,0
20231122,200600,0,1383,1383,1383,1383,0
20231122,200500,0,1383,1383,1383,1383,0
20231122,200400,0,1383,1383,1383,1383,0
20231122,200300,0,1383,1383,1383,1383,0
20231122,200200,0,1383,1383,1383,1383,0
20231122,200100,0,1383,1383,1383,1383,0
20231122,200000,0,1383,1383,1383,1383,0
20231122,195900,0,1383,1383,1383,1383,0
20231122,195800,0,1383,1383,1383,1383,0
20231122,195700,0,1383,1383,1383,1383,0
20231122,195600,0,1383,1383,1383,1383,0
20231122,195500,0,1383,1383,1383,1383,0
20231122,195400,0,1383,1383,1383,1383,0
20231122,195300,0,1383,1383,1383,1383,0
20231122,195200,0,1383,1383,1383,1383,0
20231122,195100,0,1383,1383,1383,1383,0
20231122,195000,0,1383,1383,1383,1383,0
20231122,194900,0,1383,1383,1383,1383,0
20231122,194800,0,1383,1383,1383,1383,0
20231122,194700,0,1383,1383,1383,1383,0
20231122,194600,0,1383,1383,1383,1383,0
20231122,194500,0,1383,1383,1383,1383,0
20231122,194400,0,1383,1383,1383,1383,0
20231122,194300,0,1383,1383,1383,1383,0
20231122,194200,0,1383,1383,1383,1383,0
20231122,194100,0,1383,1383,1383,1383,0
20231122,194000,0,1383,1383,1383,1383,0
20231122,193900,0,1383,1383,1383,1383,0
20231122,193800,0,1383,1383,1383,1383,0
20231122,193700,0,1383,1383,1383,1383,0
20231122,193600,0,1383,1383,1383,1383,0
20231122,193500,0,1383,1383,1383,1383,0
20231122,193400,0,1383,1383,1383,1383,0
20231122,193300,0,1383,1383,1383,1383,0
20231122,193200,0,1383,1383,1383,1383,0
20231122,193100,0,1383,1383,1383,1383,0
20231122,193000,0,1383,1383,1383,1383,0
20231122,192900,0,1383,1383,1383,1383,0
20231122,192800,0,1383,1383,1383,1383,0
20231122,192700,0,1383,1383,1383,1383,0
20231122,192600,0,1383,1383,1383,1383,0
20231122,192500,0,1383,1383,1383,1383,0
20231122,192400,0,1383,1383,1383,1383,0
20231122,192300,0,1383,1383,1383,1383,0
20231122,192200,0,1383,1383,1383,1383,0
20231122,192100,0,1383,1383,1383,1383,0
20231122,192000,0,1383,1383,1383,1383,0
20231122,191900,0,1383,1383,1383,1383,0
20231122,191800,0,1383,1383,1383,1383,0
20231122,191700,0,1383,1383,1383,1383,0
20231122,191600,0,1383,1383,1383,1383,0
20231122,191500,0,1383,1383,1383,1383,0
20231122,191400,0,1383,1383,1383,1383,0
20231122,191300,0,1383,1383,1383,1383,0
20231122,191200,0,1383,1383,1383,1383,0
20231122,191100,0,1383,1383,1383,1383,0
20231122,191000,0,1383,1383,1383,1383,0
20231122,190900,0,1383,1383,1383,1383,0
20231122,190800,0,1383,1383,1383,1383,0
20231122,190700,0,1383,1383,1383,1383,0
20231122,190600,0,1383,1383,1383,1383,0
20231122,190500,0,1383,1383,1383,1383,0
20231122,190400,0,1383,1383,1383,1383,0
20231122,190300,0,1383,1383,1383,1383,0
20231122,190200,0,1383,1383,1383,1383,0
20231122,190100,0,1383,1383,1383,1383,0
20231122,190000,0,1383,1383,1383,1383,0
20231122,185900,0,1383,1383,1383,1383,0
20231122,185800,0,1383,1383,1383,1383,0
20231122,185700,0,1383,1383,1383,1383,0
20231122,185600,0,1383,1383,1383,1383,0
20231122,185500,0,1383,1383,1383,1383,0
20231122,185400,0,1383,1383,1383,1383,0
20231122,185300,0,1383,1383,1383,1383,0
20231122,185200,0,1383,1383,1383,1383,0
20231122,185100,0,1383,1383,1383,1383,0
20231122,185000,0,1383,1383,1383,1383,0
20231122,184900,0,1383,1383,1383,1383,0
20231122,184800,0,1383,1383,1383,1383,0
20231122,184700,0,1383,1383,1383,1383,0
20231122,184600,0,1383,1383,1383,1383,0
20231122,184500,0,1383,1383,1383,1383,0
20231122,184400,0,1383,1383,1383,1383,0
20231122,184300,0,1383,1383,1383,1383,0
20231122,184200,0,1383,1383,1383,1383,0
20231122,184100,0,1383,1383,1383,1383,0
20231122,184000,0,1383,1383,1383,1383,0
20231122,183900,0,1383,1383,1383,1383,0
20231122,183800,0,1383,1383,1383,1383,0
20231122,183700,0,1383,1383,1383,1383,0
20231122,183600,0,1383,1383,1383,1383,0
20231122,183500,0,1383,1383,1383,1383,0
20231122,183400,0,1383,1383,1383,1383,0
20231122,183300,0,1383,1383,1383,1383,0
20231122,183200,0,1383,1383,1383,1383,0
20231122,183100,0,1383,1383,1383,1383,0
20231122,183000,0,1383,1383,1383,1383,0
20231122,182900,0,1383,1383,1383,1383,0
20231122,182800,0,1383,1383,1383,1383,0
20231122,182700,0,1383,1383,1383,1383,0
20231122,182600,0,1383,1383,1383,1383,0
20231122,182500,0,1383,1383,1383,1383,0
20231122,182400,0,1383,1383,1383,1383,0
20231122,182300,0,1383,1383,1383,1383,0
20231122,182200,0,1383,1383,1383,1383,0
20231122,182100,0,1383,1383,1383,1383,0
20231122,182000,0,1383,1383,1383,1383,0
20231122,181900,0,1383,1383,1383,1383,0
20231122,181800,0,1383,1383,1383,1383,0
20231122,181700,0,1383,1383,1383,1383,0
20231122,181600,0,1383,1383,1383,1383,0
20231122,181500,0,1383,1383,1383,1383,0
20231122,181400,0,1383,1383,1383,1383,0
20231122,181300,0,1383,1383,1383,1383,0
20231122,181200,0,1383,1383,1383,1383,0
20231122,181100,0,1383,1383,1383,1383,0
20231122,181000,0,1383,1383,1383,1383,0
20231122,180900,0,1383,1383,1383,1383,0
20231122,180800,0,1383,1383,1383,1383,0
20231122,180700,0,1383,1383,1383,1383,0
20231122,180600,0,1383,1383,1383,1383,0
20231122,180500,0,1383,1383,1383,1383,0
20231122,180400,0,1383,1383,1383,1383,0
20231122,180300,0,1383,1383,1383,1383,0
20231122,180200,0,1383,1383,1383,1383,0
20231122,180100,0,1383,1383,1383,1383,0
20231122,180000,0,1383,1383,1383,1383,0
20231122,175900,0,1383,1383,1383,1383,0
20231122,175800,0,1383,1383,1383,1383,0
20231122,175700,0,1383,1383,1383,1383,0
20231122,175600,0,1383,1383,1383,1383,0
20231122,175500,0,1383,1383,1383,1383,0
20231122,175400,0,1383,1383,1383,1383,0
20231122,175300,0,1383,1383,1383,1383,0
20231122,175200,0,1383,1383,1383,1383,0
20231122,175100,0,1383,1383,1383,1383,0
20231122,175000,0,1383,1383,1383,1383,0
20231122,174900,0,1383,1383,1383,1383,0
20231122,174800,0,1383,1383,1383,1383,0
20231122,174700,0,1383,1383,1383,1383,0
20231122,174600,0,1383,1383,1383,1383,0
20231122,174500,0,1383,1383,1383,1383,0
20231122,174400,0,1383,1383,1383,1383,0
20231122,174300,0,1383,1383,1383,1383,0
20231122,174200,0,1383,1383,1383,1383,0
20231122,174100,0,1383,1383,1383,1383,0
20231122,174000,0,1383,1383,1383,1383,0
20231122,173900,0,1383,1383,1383,1383,0
20231122,173800,0,1383,1383,1383,1383,0
20231122,173700,0,1383,1383,1383,1383,0
20231122,173600,0,1383,1383,1383,1383,0
20231122,173500,0,1383,1383,1383,1383,0
20231122,173400,0,1383,1383,1383,1383,0
20231122,173300,0,1383,1383,1383,1383,0
20231122,173200,0,1383,1383,1383,1383,0
20231122,173100,0,1383,1383,1383,1383,0
20231122,173000,0,1383,1383,1383,1383,0
20231122,172900,0,1383,1383,1383,1383,0
20231122,172800,0,1383,1383,1383,1383,0
20231122,172700,0,1383,1383,1383,1383,0
20231122,172600,0,1383,1383,1383,1383,0
20231122,172500,0,1383,1383,1383,1383,0
20231122,172400,0,1383,1383,1383,1383,0
20231122,172300,0,1383,1383,1383,1383,0
20231122,172200,0,1383,1383,1383,1383,0
20231122,172100,0,1383,1383,1383,1383,0
20231122,172000,0,1383,1383,1383,1383,0
20231122,171900,0,1383,1383,1383,1383,0
20231122,171800,0,1383,1383,1383,1383,0
20231122,171700,0,1383,1383,1383,1383,0
20231122,171600,0,1383,1383,1383,1383,0
20231122,171500,0,1383,1383,1383,1383,0
20231122,171400,0,1383,1383,1383,1383,0
20231122,171300,0,1383,1383,1383,1383,0
20231122,171200,0,1383,1383,1383,1383,0
20231122,171100,0,1383,1383,1383,1383,0
20231122,171000,0,1383,1383,1383,1383,0
20231122,170900,0,1383,1383,1383,1383,0
20231122,170800,0,1383,1383,1383,1383,0
20231122,170700,0,1383,1383,1383,1383,0
20231122,170600,0,1383,1383,1383,1383,0
20231122,170500,0,1383,1383,1383,1383,0
20231122,170400,0,1383,1383,1383,1383,0
20231122,170300,0,1383,1383,1383,1383,0
20231122,170200,0,1383,1383,1383,1383,0
20231122,170100,0,1383,1383,1383,1383,0
20231122,170000,0,1383,1383,1383,1383,0
20231122,165900,0,1383,1383,1383,1383,0
20231122,165800,0,1383,1383,1383,1383,0
20231122,165700,0,1383,1383,1383,1383,0
20231122,165600,0,1383,1383,1383,1383,0
20231122,165500,0,1383,1383,1383,1383,0
20231122,165400,0,1383,1383,1383,1383,0
20231122,165300,0,1383,1383,1383,1383,0
20231122,165200,0,1383,1383,1383,1383,0
20231122,165100,0,1383,1383,1383,1383,0
20231122,165000,0,1383,1383,1383,1383,0
20231122,164900,0,1383,1383,1383,1383,0
20231122,164800,0,1383,1383,1383,1383,0
20231122,164700,0,1383,1383,1383,1383,0
20231122,164600,0,1383,1383,1383,1383,0
20231122,164500,0,1383,1383,1383,1383,0
20231122,164400,0,1383,1383,1383,1383,0
20231122,164300,0,1383,1383,1383,1383,0
20231122,164200,0,1383,1383,1383,1383,0
20231122,164100,0,1383,1383,1383,1383,0
20231122,164000,0,1383,1383,1383,1383,0
20231122,163900,0,1383,1383,1383,1383,0
20231122,163800,0,1383,1383,1383,1383,0
20231122,163700,0,1383,1383,1383,1383,0
20231122,163600,0,1383,1383,1383,1383,0
20231122,163500,0,1383,1383,1383,1383,0
20231122,163400,0,1383,1383,1383,1383,0
20231122,163300,0,1383,1383,1383,1383,0
20231122,163200,0,1383,1383,1383,1383,0
20231122,163100,0,1383,1383,1383,1383,0
20231122,163000,0,1383,1383,1383,1383,0
20231122,162900,0,1383,1383,1383,1383,0
20231122,162800,0,1383,1383,1383,1383,0
20231122,162700,0,1383,1383,1383,1383,0
20231122,162600,0,1383,1383,1383,1383,0
20231122,162500,0,1383,1383,1383,1383,0
20231122,162400,0,1383,1383,1383,1383,0
20231122,162300,0,1383,1383,1383,1383,0
20231122,162200,0,1383,1383,1383,1383,0
20231122,162100,0,1383,1383,1383,1383,0
20231122,162000,0,1383,1383,1383,1383,0
20231122,161900,0,1383,1383,1383,1383,0
20231122,161800,0,1383,1383,1383,1383,0
20231122,161700,0,1383,1383,1383,1383,0
20231122,161600,0,1383,1383,1383,1383,0
20231122,161500,0,1383,1383,1383,1383,0
20231122,161400,0,1383,1383,1383,1383,0
20231122,161300,0,1383,1383,1383,1383,0
20231122,161200,0,1383,1383,1383,1383,0
20231122,161100,0,1383,1383,1383,1383,0
20231122,161000,0,1383,1383,1383,1383,0
20231122,160900,0,1383,1383,1383,1383,0
20231122,160800,0,1383,1383,1383,1383,0
20231122,160700,0,1383,1383,1383,1383,0
20231122,160600,0,1383,1383,1383,1383,0
20231122,160500,0,1383,1383,1383,1383,0
20231122,160400,0,1383,1383,1383,1383,0
20231122,160300,0,1383,1383,1383,1383,0
20231122,160200,0,1383,1383,1383,1383,0
20231122,160100,0,1383,1383,1383,1383,0
20231122,160000,0,1383,1383,1383,1383,0
20231122,155900,0,1383,1383,1383,1383,0
20231122,155800,0,1383,1383,1383,1383,0
20231122,155700,0,1383,1383,1383,1383,0
20231122,155600,0,1383,1383,1383,1383,0
20231122,155500,0,1383,1383,1383,1383,0
20231122,155400,0,1383,1383,1383,1383,0
20231122,155300,0,1383,1383,1383,1383,0
20231122,155200,0,1383,1383,1383,1383,0
20231122,155100,0,1383,1383,1383,1383,0
20231122,155000,0,1383,1383,1383,1383,0
20231122,154900,0,1383,1383,1383,1383,0
20231122,154800,0,1383,1383,1383,1383,0
20231122,154700,0,1383,1383,1383,1383,0
20231122,154600,0,1383,1383,1383,1383,0
20231122,154500,0,1383,1383,1383,1383,0
20231122,154400,0,1383,1383,1383,1383,0
20231122,154300,0,1383,1383,1383,1383,0
20231122,154200,0,1383,1383,1383,1383,0
20231122,154100,0,1383,1383,1383,1383,0
20231122,154000,0,1383,1383,1383,1383,0
20231122,153900,0,1383,1383,1383,1383,0
20231122,153800,0,1383,1383,1383,1383,0
20231122,153700,0,1383,1383,1383,1383,0
20231122,153600,0,1383,1383,1383,1383,0
20231122,153500,0,1383,1383,1383,1383,0
20231122,153400,0,1383,1383,1383,1383,0
20231122,153300,0,1383,1383,1383,1383,0
20231122,153200,0,1383,1383,1383,1383,0
20231122,153100,0,1383,1383,1383,1383,0
20231122,153000,0,1383,1383,1383,1383,0
20231122,152900,0,1383,1383,1383,1383,0
20231122,152800,0,1383,1383,1383,1383,0
20231122,152700,0,1383,1383,1383,1383,0
20231122,152600,0,1383,1383,1383,1383,0
20231122,152500,0,1383,1383,1383,1383,0
20231122,152400,0,1383,1383,1383,1383,0
20231122,152300,0,1383,1383,1383,1383,0
20231122,152200,0,1383,1383,1383,1383,0
20231122,152100,0,1383,1383,1383,1383,0
20231122,152000,0,1383,1383,1383,1383,0
20231122,151900,0,1383,1383,1383,1383,0
20231122,151800,0,1383,1383,1383,1383,0
20231122,151700,0,1383,1383,1383,1383,0
20231122,151600,0,1383,1383,1383,1383,0
20231122,151500,0,1383,1383,1383,1383,0
20231122,151400,0,1383,1383,1383,1383,0
20231122,151300,0,1383,1383,1383,1383,0
20231122,151200,0,1383,1383,1383,1383,0
20231122,151100,0,1383,1383,1383,1383,0
20231122,151000,0,1383,1383,1383,1383,0
20231122,150900,0,1383,1383,1383,1383,0
20231122,150800,0,1383,1383,1383,1383,0
20231122,150700,0,1383,1383,1383,1383,0
20231122,150600,0,1383,1383,1383,1383,0
20231122,150500,0,1383,1383,1383,1383,0
20231122,150400,0,1383,1383,1383,1383,0
20231122,150300,0,1383,1383,1383,1383,0
20231122,150200,0,1383,1383,1383,1383,0
20231122,150100,0,1383,1383,1383,1383,0
20231122,150000,0,1383,1383,1383,1383,0
20231122,145900,0,1383,1383,1383,1383,0
20231122,145800,0,1383,1383,1383,1383,0
20231122,145700,0,1383,1383,1383,1383,0
20231122,145600,0,1383,1383,1383,1383,0
20231122,145500,0,1383,1383,1383,1383,0
20231122,145400,0,1383,1383,1383,1383,0
20231122,145300,0,1383,1383,1383,1383,0
20231122,145200,0,1383,1383,1383,1383,0
20231122,145100,0,1383,1383,1383,1383,0
20231122,145000,0,1383,1383,1383,1383,0
20231122,144900,0,1383,1383,1383,1383,0
20231122,144800,0,1383,1383,1383,1383,0
20231122,144700,0,1383,1383,1383,1383,0
20231122,144600,0,1383,1383,1383,1383,0
20231122,144500,0,1383,1383,1383,1383,0
20231122,144400,0,1383,1383,1383,1383,0
20231122,144300,0,1383,1383,1383,1383,0
20231122,144200,0,1383,1383,1383,1383,0
20231122,144100,0,1383,1383,1383,1383,0
20231122,144000,0,1383,1383,1383,1383,0
20231122,143900,0,1383,1383,1383,1383,0
20231122,143800,0,1383,1383,1383,1383,0
20231122,143700,0,1383,1383,1383,1383,0
20231122,143600,0,1383,1383,1383,1383,0
20231122,143500,0,1383,1383,1383,1383,0
20231122,143400,0,1383,1383,1383,1383,0
20231122,143300,0,1383,1383,1383,1383,0
20231122,143200,0,1383,1383,1383,1383,0
20231122,143100,0,1383,1383,1383,1383,0
20231122,143000,0,1383,1383,1383,1383,0
20231122,142900,0,1383,1383,1383,1383,0
20231122,142800,0,1383,1383,1383,1383,0
20231122,142700,0,1383,1383,1383,1383,0
20231122,142600,0,1383,1383,1383,1383,0
20231122,142500,0,1383,1383,1383,1383,0
20231122,142400,0,1383,1383,1383,1383,0
20231122,142300,0,1383,1383,1383,1383,0
20231122,142200,0,1383,1383,1383,1383,0
20231122,142100,0,1383,1383,1383,1383,0
20231122,142000,0,1383,1383,1383,1383,0
20231122,141900,0,1383,1383,1383,1383,0
20231122,141800,0,1383,1383,1383,1383,0
20231122,141700,0,1383,1383,1383,1383,0
20231122,141600,0,1383,1383,1383,1383,0
20231122,141500,0,1383,1383,1383,1383,0
20231122,141400,0,1383,1383,1383,1383,0
20231122,141300,0,1383,1383,1383,1383,0
20231122,141200,0,1383,1383,1383,1383,0
20231122,141100,0,1383,1383,1383,1383,0
20231122,141000,0,1383,1383,1383,1383,0
20231122,140900,0,1383,1383,1383,1383,0
20231122,140800,0,1383,1383,1383,1383,0
20231122,140700,0,1383,1383,1383,1383,0
20231122,140600,0,1383,1383,1383,1383,0
20231122,140500,0,1383,1383,1383,1383,0
20231122,140400,0,1383,1383,1383,1383,0
20231122,140300,0,1383,1383,1383,1383,0
20231122,140200,0,1383,1383,1383,1383,0
20231122,140100,0,1383,1383,1383,1383,0
20231122,140000,0,1383,1383,1383,1383,0
20231122,135900,0,1383,1383,1383,1383,0
20231122,135800,0,1383,1383,1383,1383,0
20231122,135700,0,1383,1383,1383,1383,0
20231122,135600,0,1383,1383,1383,1383,0
20231122,135500,0,1383,1383,1383,1383,0
20231122,135400,0,1383,1383,1383,1383,0
20231122,135300,0,1383,1383,1383,1383,0
20231122,135200,0,1383,1383,1383,1383,0
20231122,135100,0,1383,1383,1383,1383,0
20231122,135000,0,1383,1383,1383,1383,0
20231122,134900,0,1383,1383,1383,1383,0
20231122,134800,0,1383,1383,1383,1383,0
20231122,134700,0,1383,1383,1383,1383,0
20231122,134600,0,1383,1383,1383,1383,0
20231122,134500,0,1383,1383,1383,1383,0
20231122,134400,0,1383,1383,1383,1383,0
20231122,134300,0,1383,1383,1383,1383,0
20231122,134200,0,1383,1383,1383,1383,0
20231122,134100,0,1383,1383,1383,1383,0
20231122,134000,0,1383,1383,1383,1383,0
20231122,133900,0,1383,1383,1383,1383,0
20231122,133800,0,1383,1383,1383,1383,0
20231122,133700,0,1383,1383,1383,1383,0
20231122,133600,0,1383,1383,1383,1383,0
20231122,133500,0,1383,1383,1383,1383,0
20231122,133400,0,1383,1383,1383,1383,0
20231122,133300,0,1383,1383,1383,1383,0
20231122,133200,0,1383,1383,1383,1383,0
20231122,133100,0,1383,1383,1383,1383,0
20231122,133000,0,1383,1383,1383,1383,0
20231122,132900,0,1383,1383,1383,1383,0
20231122,132800,0,1383,1383,1383,1383,0
20231122,132700,0,1383,1383,1383,1383,0
20231122,132600,0,1383,1383,1383,1383,0
20231122,132500,0,1383,1383,1383,1383,0
20231122,132400,0,1383,1383,1383,1383,0
20231122,132300,0,1383,1383,1383,1383,0
20231122,132200,0,1383,1383,1383,1383,0
20231122,132100,0,1383,1383,1383,1383,0
20231122,132000,0,1383,1383,1383,1383,0
20231122,131900,0,1383,1383,1383,1383,0
20231122,131800,0,1383,1383,1383,1383,0
20231122,131700,0,1383,1383,1383,1383,0
20231122,131600,0,1383,1383,1383,1383,0
20231122,131500,0,1383,1383,1383,1383,0
20231122,131400,0,1383,1383,1383,1383,0
20231122,131300,0,1383,1383,1383,1383,0
20231122,131200,0,1383,1383,1383,1383,0
20231122,131100,0,1383,1383,1383,1383,0
20231122,131000,0,1383,1383,1383,1383,0
20231122,130900,0,1383,1383,1383,1383,0
20231122,130800,0,1383,1383,1383,1383,0
20231122,130700,0,1383,1383,1383,1383,0
20231122,130600,0,1383,1383,1383,1383,0
20231122,130500,0,1383,1383,1383,1383,0
20231122,130400,0,1383,1383,1383,1383,0
20231122,130300,0,1383,1383,1383,1383,0
20231122,130200,0,1383,1383,1383,1383,0
20231122,130100,0,1383,1383,1383,1383,0
20231122,130000,0,1383,1383,1383,1383,0
20231122,125900,0,1383,1383,1383,1383,0
20231122,125800,0,1383,1383,1383,1383,0
20231122,125700,0,1383,1383,1383,1383,0
20231122,125600,0,1383,1383,1383,1383,0
20231122,125500,0,1383,1383,1383,1383,0
20231122,125400,0,1383,1383,1383,1383,0
20231122,125300,0,1383,1383,1383,1383,0
20231122,125200,0,1383,1383,1383,1383,0
20231122,125100,0,1383,1383,1383,1383,0
20231122,125000,0,1383,1383,1383,1383,0
20231122,124900,0,1383,1383,1383,1383,0
20231122,124800,0,1383,1383,1383,1383,0
20231122,124700,0,1383,1383,1383,1383,0
20231122,124600,0,1383,1383,1383,1383,0
20231122,124500,0,1383,1383,1383,1383,0
20231122,124400,0,1383,1383,1383,1383,0
20231122,124300,0,1383,1383,1383,1383,0
20231122,124200,0,1383,1383,1383,1383,0
20231122,124100,0,1383,1383,1383,1383,0
20231122,124000,0,1383,1383,1383,1383,0
20231122,123900,0,1383,1383,1383,1383,0
20231122,123800,0,1383,1383,1383,1383,0
20231122,123700,0,1383,1383,1383,1383,0
20231122,123600,0,1383,1383,1383,1383,0
20231122,123500,0,1383,1383,1383,1383,0
20231122,123400,0,1383,1383,1383,1383,0
20231122,123300,0,1383,1383,1383,1383,0
20231122,123200,0,1383,1383,1383,1383,0
20231122,123100,0,1383,1383,1383,1383,0
20231122,123000,0,1383,1383,1383,1383,0
20231122,122900,0,1383,1383,1383,1383,0
20231122,122800,0,1383,1383,1383,1383,0
20231122,122700,0,1383,1383,1383,1383,0
20231122,122600,0,1383,1383,1383,1383,0
20231122,122500,0,1383,1383,1383,1383,0
20231122,122400,0,1383,1383,1383,1383,0
20231122,122300,0,1383,1383,1383,1383,0
20231122,122200,0,1383,1383,1383,1383,0
20231122,122100,0,1383,1383,1383,1383,0
20231122,122000,0,1383,1383,1383,1383,0
20231122,121900,0,1383,1383,1383,1383,0
20231122,121800,0,1383,1383,1383,1383,0
20231122,121700,0,1383,1383,1383,1383,0
20231122,121600,0,1383,1383,1383,1383,0
20231122,121500,0,1383,1383,1383,1383,0
20231122,121400,0,1383,1383,1383,1383,0
20231122,121300,0,1383,1383,1383,1383,0
20231122,121200,0,1383,1383,1383,1383,0
20231122,121100,0,1383,1383,1383,1383,0
20231122,121000,0,1383,1383,1383,1383,0
20231122,120900,0,1383,1383,1383,1383,0
20231122,120800,0,1383,1383,1383,1383,0
20231122,120700,0,1383,1383,1383,1383,0
20231122,120600,0,1383,1383,1383,1383,0
20231122,120500,0,1383,1383,1383,1383,0
20231122,120400,0,1383,1383,1383,1383,0
20231122,120300,0,1383,1383,1383,1383,0
20231122,120200,0,1383,1383,1383,1383,0
20231122,120100,0,1383,1383,1383,1383,0
20231122,120000,0,1383,1383,1383,1383,0
20231122,115900,0,1383,1383,1383,1383,0
20231122,115800,0,1383,1383,1383,1383,0
20231122,115700,0,1383,1383,1383,1383,0
20231122,115600,0,1383,1383,1383,1383,0
20231122,115500,0,1383,1383,1383,1383,0
20231122,115400,0,1383,1383,1383,1383,0
20231122,115300,0,1383,1383,1383,1383,0
20231122,115200,0,1383,1383,1383,1383,0
20231122,115100,0,1383,1383,1383,1383,0
20231122,115000,0,1383,1383,1383,1383,0
20231122,114900,0,1383,1383,1383,1383,0
20231122,114800,0,1383,1383,1383,1383,0
20231122,114700,0,1383,1383,1383,1383,0
20231122,114600,0,1383,1383,1383,1383,0
20231122,114500,0,1383,1383,1383,1383,0
20231122,114400,0,1383,1383,1383,1383,0
20231122,114300,0,1383,1383,1383,1383,0
20231122,114200,0,1383,1383,1383,1383,0
20231122,114100,0,1383,1383,1383,1383,0
20231122,114000,0,1383,1383,1383,1383,0
20231122,113900,0,1383,1383,1383,1383,0
20231122,113800,0,1383,1383,1383,1383,0
20231122,113700,0,1383,1383,1383,1383,0
20231122,113600,0,1383,1383,1383,1383,0
20231122,113500,0,1383,1383,1383,1383,0
20231122,113400,0,1383,1383,1383,1383,0
20231122,113300,0,1383,1383,1383,1383,0
20231122,113200,0,1383,1383,1383,1383,0
20231122,113100,0,1383,1383,1383,1383,0
20231122,113000,0,1383,1383,1383,1383,0
20231122,112900,0,1383,1383,1383,1383,0
20231122,112800,0,1383,1383,1383,1383,0
20231122,112700,0,1383,1383,1383,1383,0
20231122,112600,0,1383,1383,1383,1383,0
20231122,112500,0,1383,1383,1383,1383,0
20231122,112400,0,1383,1383,1383,1383,0
20231122,112300,0,1383,1383,1383,1383,0
20231122,112200,0,1383,1383,1383,1383,0
20231122,112100,0,1383,1383,1383,1383,0
20231122,112000,0,1383,1383,1383,1383,0
20231122,111900,0,1383,1383,1383,1383,0
20231122,111800,0,1383,1383,1383,1383,0
20231122,111700,0,1383,1383,1383,1383,0
20231122,111600,0,1383,1383,1383,1383,0
20231122,111500,0,1383,1383,1383,1383,0
20231122,111400,0,1383,1383,1383,1383,0
20231122,111300,0,1383,1383,1383,1383,0
20231122,111200,0,1383,1383,1383,1383,0
20231122,111100,0,1383,1383,1383,1383,0
20231122,111000,0,1383,1383,1383,1383,0
20231122,110900,0,1383,1383,1383,1383,0
20231122,110800,0,1383,1383,1383,1383,0
20231122,110700,0,1383,1383,1383,1383,0
20231122,110600,0,1383,1383,1383,1383,0
20231122,110500,0,1383,1383,1383,1383,0
20231122,110400,0,1383,1383,1383,1383,0
20231122,110300,0,1383,1383,1383,1383,0
20231122,110200,0,1383,1383,1383,1383,0
20231122,110100,0,1383,1383,1383,1383,0
20231122,110000,0,1383,1383,1383,1383,0
20231122,105900,0,1383,1383,1383,1383,0
20231122,105800,0,1383,1383,1383,1383,0
20231122,105700,0,1383,1383,1383,1383,0
20231122,105600,0,1383,1383,1383,1383,0
20231122,105500,0,1383,1383,1383,1383,0
20231122,105400,0,1383,1383,1383,1383,0
20231122,105300,0,1383,1383,1383,1383,0
20231122,105200,0,1383,1383,1383,1383,0
20231122,105100,0,1383,1383,1383,1383,0
20231122,105000,0,1383,1383,1383,1383,0
20231122,104900,0,1383,1383,1383,1383,0
20231122,104800,0,1383,1383,1383,1383,0
20231122,104700,0,1383,1383,1383,1383,0
20231122,104600,0,1383,1383,1383,1383,0
20231122,104500,0,1383,1383,1383,1383,0
20231122,104400,0,1383,1383,1383,1383,0
20231122,104300,0,1383,1383,1383,1383,0
20231122,104200,0,1383,1383,1383,1383,0
20231122,104100,0,1383,1383,1383,1383,0
20231122,104000,0,1383,1383,1383,1383,0
20231122,103900,0,1383,1383,1383,1383,0
20231122,103800,0,1383,1383,1383,1383,0
20231122,103700,0,1383,1383,1383,1383,0
20231122,103600,0,1383,1383,1383,1383,0
20231122,103500,0,1383,1383,1383,1383,0
20231122,103400,0,1383,1383,1383,1383,0
20231122,103300,0,1383,1383,1383,1383,0
20231122,103200,0,1383,1383,1383,1383,0
20231122,103100,0,1383,1383,1383,1383,0
20231122,103000,0,1383,1383,1383,1383,0
20231122,102900,0,1383,1383,1383,1383,0
20231122,102800,0,1383,1383,1383,1383,0
20231122,102700,0,1383,1383,1383,1383,0
20231122,102600,0,1383,1383,1383,1383,0
20231122,102500,0,1383,1383,1383,1383,0
20231122,102400,0,1383,1383,1383,1383,0
20231122,102300,0,1383,1383,1383,1383,0
20231122,102200,0,1383,1383,1383,1383,0
20231122,102100,0,1383,1383,1383,1383,0
20231122,102000,0,1383,1383,1383,1383,0
20231122,101900,0,1383,1383,1383,1383,0
20231122,101800,0,1383,1383,1383,1383,0
20231122,101700,0,1383,1383,1383,1383,0
20231122,101600,0,1383,1383,1383,1383,0
20231122,101500,0,1383,1383,1383,1383,0
20231122,101400,0,1383,1383,1383,1383,0
20231122,101300,0,1383,1383,1383,1383,0
20231122,101200,0,1383,1383,1383,1383,0
20231122,101100,0,1383,1383,1383,1383,0
20231122,101000,0,1383,1383,1383,1383,0
20231122,100900,0,1383,1383,1383,1383,0
20231122,100800,0,1383,1383,1383,1383,0
20231122,100700,0,1383,1383,1383,1383,0
20231122,100600,0,1383,1383,1383,1383,0
20231122,100500,0,1383,1383,1383,1383,0
20231122,100400,0,1383,1383,1383,1383,0
20231122,100300,0,1383,1383,1383,1383,0
20231122,100200,0,1383,1383,1383,1383,0
20231122,100100,0,1383,1383,1383,1383,0
20231122,100000,0,1383,1383,1383,1383,0
20231122,095900,0,1383,1383,1383,1383,0
20231122,095800,0,1383,1383,1383,1383,0
20231122,095700,0,1383,1383,1383,1383,0
20231122,095600,0,1383,1383,1383,1383,0
20231122,095500,0,1383,1383,1383,1383,0
20231122,095400,0,1383,1383,1383,1383,0
20231122,095300,0,1383,1383,1383,1383,0
20231122,095200,0,1383,1383,1383,1383,0
20231122,095100,0,1383,1383,1383,1383,0
20231122,095000,0,1383,1383,1383,1383,0
20231122,094900,0,1383,1383,1383,1383,0
20231122,094800,0,1383,1383,1383,1383,0
20231122,094700,0,1383,1383,1383,1383,0
20231122,094600,0,1383,1383,1383,1383,0
20231122,094500,0,1383,1383,1383,1383,0
20231122,094400,0,1383,1383,1383,1383,0
20231122,094300,0,1383,1383,1383,1383,0
20231122,094200,0,1383,1383,1383,1383,0
20231122,094100,0,1383,1383,1383,1383,0
20231122,094000,0,1383,1383,1383,1383,0
20231122,093900,0,1383,1383,1383,1383,0
20231122,093800,0,1383,1383,1383,1383,0
20231122,093700,0,1383,1383,1383,1383,0
20231122,093600,0,1383,1383,1383,1383,0
20231122,093500,0,1383,1383,1383,1383,0
20231122,093400,0,1383,1383,1383,1383,0
20231122,093300,0,1383,1383,1383,1383,0
20231122,093200,0,1383,1383,1383,1383,0
20231122,093100,0,1383,1383,1383,1383,0
20231122,093000,0,1383,1383,1383,1383,0
20231122,092900,0,1383,1383,1383,1383,0
20231122,092800,0,1383,1383,1383,1383,0
20231122,092700,0,1383,1383,1383,1383,0
20231122,092600,0,1383,1383,1383,1383,0
20231122,092500,0,1383,1383,1383,1383,0
20231122,092400,0,1383,1383,1383,1383,0
20231122,092300,0,1383,1383,1383,1383,0
20231122,092200,0,1383,1383,1383,1383,0
20231122,092100,0,1383,1383,1383,1383,0
20231122,092000,0,1383,1383,1383,1383,0
20231122,091900,0,1383,1383,1383,1383,0
20231122,091800,0,1383,1383,1383,1383,0
20231122,091700,0,1383,1383,1383,1383,0
20231122,091600,0,1383,1383,1383,1383,0
20231122,091500,0,1383,1383,1383,1383,0
20231122,091400,0,1383,1383,1383,1383,0
20231122,091300,0,1383,1383,1383,1383,0
20231122,091200,0,1383,1383,1383,1383,0
20231122,091100,0,1383,1383,1383,1383,0
20231122,091000,0,1383,1383,1383,1383,0
20231122,090900,0,1383,1383,1383,1383,0
20231122,090800,0,1383,1383,1383,1383,0
20231122,090700,0,1383,1383,1383,1383,0
20231122,090600,0,1383,1383,1383,1383,0
20231122,090500,0,1383,1383,1383,1383,0
20231122,090400,0,1383,1383,1383,1383,0
20231122,090300,0,1383,1383,1383,1383,0
20231122,090200,0,1383,1383,1383,1383,0
20231122,090100,0,1383,1383,1383,1383,0
20231122,090000,0,1383,1383,1383,1383,0