KissMeData/447690/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,213000,8190,4095,4095,4095,4095,2
20231124,212900,8190,4095,4095,4095,4095,0
20231124,212800,8190,4095,4095,4095,4095,0
20231124,212700,8190,4095,4095,4095,4095,0
20231124,212600,8190,4095,4095,4095,4095,0
20231124,212500,8190,4095,4095,4095,4095,0
20231124,212400,8190,4095,4095,4095,4095,0
20231124,212300,8190,4095,4095,4095,4095,0
20231124,212200,8190,4095,4095,4095,4095,0
20231124,212100,8190,4095,4095,4095,4095,0
20231124,212000,8190,4095,4095,4095,4095,0
20231124,211900,8190,4095,4095,4095,4095,0
20231124,211800,8190,4095,4095,4095,4095,0
20231124,211700,8190,4095,4095,4095,4095,0
20231124,211600,8190,4095,4095,4095,4095,0
20231124,211500,8190,4095,4095,4095,4095,0
20231124,211400,8190,4095,4095,4095,4095,0
20231124,211300,8190,4095,4095,4095,4095,0
20231124,211200,8190,4095,4095,4095,4095,0
20231124,211100,8190,4095,4095,4095,4095,0
20231124,211000,8190,4095,4095,4095,4095,0
20231124,210900,8190,4095,4095,4095,4095,0
20231124,210800,8190,4095,4095,4095,4095,0
20231124,210700,8190,4095,4095,4095,4095,0
20231124,210600,8190,4095,4095,4095,4095,0
20231124,210500,8190,4095,4095,4095,4095,0
20231124,210400,8190,4095,4095,4095,4095,0
20231124,210300,8190,4095,4095,4095,4095,0
20231124,210200,8190,4095,4095,4095,4095,0
20231124,210100,8190,4095,4095,4095,4095,0
20231124,210000,8190,4095,4095,4095,4095,2
20231124,205900,8190,4095,4095,4095,4095,0
20231124,205800,8190,4095,4095,4095,4095,0
20231124,205700,8190,4095,4095,4095,4095,0
20231124,205600,8190,4095,4095,4095,4095,0
20231124,205500,8190,4095,4095,4095,4095,0
20231124,205400,8190,4095,4095,4095,4095,0
20231124,205300,8190,4095,4095,4095,4095,0
20231124,205200,8190,4095,4095,4095,4095,0
20231124,205100,8190,4095,4095,4095,4095,0
20231124,205000,8190,4095,4095,4095,4095,0
20231124,204900,8190,4095,4095,4095,4095,0
20231124,204800,8190,4095,4095,4095,4095,0
20231124,204700,8190,4095,4095,4095,4095,0
20231124,204600,8190,4095,4095,4095,4095,0
20231124,204500,8190,4095,4095,4095,4095,0
20231124,204400,8190,4095,4095,4095,4095,0
20231124,204300,8190,4095,4095,4095,4095,0
20231124,204200,8190,4095,4095,4095,4095,0
20231124,204100,8190,4095,4095,4095,4095,0
20231124,204000,8190,4095,4095,4095,4095,0
20231124,203900,8190,4095,4095,4095,4095,0
20231124,203800,8190,4095,4095,4095,4095,0
20231124,203700,8190,4095,4095,4095,4095,0
20231124,203600,8190,4095,4095,4095,4095,0
20231124,203500,8190,4095,4095,4095,4095,0
20231124,203400,8190,4095,4095,4095,4095,0
20231124,203300,8190,4095,4095,4095,4095,0
20231124,203200,8190,4095,4095,4095,4095,0
20231124,203100,8190,4095,4095,4095,4095,0
20231124,203000,8190,4095,4095,4095,4095,2
20231124,202900,8190,4095,4095,4095,4095,0
20231124,202800,8190,4095,4095,4095,4095,0
20231124,202700,8190,4095,4095,4095,4095,0
20231124,202600,8190,4095,4095,4095,4095,0
20231124,202500,8190,4095,4095,4095,4095,0
20231124,202400,8190,4095,4095,4095,4095,0
20231124,202300,8190,4095,4095,4095,4095,0
20231124,202200,8190,4095,4095,4095,4095,0
20231124,202100,8190,4095,4095,4095,4095,0
20231124,202000,8190,4095,4095,4095,4095,0
20231124,201900,8190,4095,4095,4095,4095,0
20231124,201800,8190,4095,4095,4095,4095,0
20231124,201700,8190,4095,4095,4095,4095,0
20231124,201600,8190,4095,4095,4095,4095,0
20231124,201500,8190,4095,4095,4095,4095,0
20231124,201400,8190,4095,4095,4095,4095,0
20231124,201300,8190,4095,4095,4095,4095,0
20231124,201200,8190,4095,4095,4095,4095,0
20231124,201100,8190,4095,4095,4095,4095,0
20231124,201000,8190,4095,4095,4095,4095,0
20231124,200900,8190,4095,4095,4095,4095,0
20231124,200800,8190,4095,4095,4095,4095,0
20231124,200700,8190,4095,4095,4095,4095,0
20231124,200600,8190,4095,4095,4095,4095,0
20231124,200500,8190,4095,4095,4095,4095,0
20231124,200400,8190,4095,4095,4095,4095,0
20231124,200300,8190,4095,4095,4095,4095,0
20231124,200200,8190,4095,4095,4095,4095,0
20231124,200100,8190,4095,4095,4095,4095,0
20231124,200000,8190,4095,4095,4095,4095,2
20231124,195900,8190,4095,4095,4095,4095,0
20231124,195800,8190,4095,4095,4095,4095,0
20231124,195700,8190,4095,4095,4095,4095,0
20231124,195600,8190,4095,4095,4095,4095,0
20231124,195500,8190,4095,4095,4095,4095,0
20231124,195400,8190,4095,4095,4095,4095,0
20231124,195300,8190,4095,4095,4095,4095,0
20231124,195200,8190,4095,4095,4095,4095,0
20231124,195100,8190,4095,4095,4095,4095,0
20231124,195000,8190,4095,4095,4095,4095,0
20231124,194900,8190,4095,4095,4095,4095,0
20231124,194800,8190,4095,4095,4095,4095,0
20231124,194700,8190,4095,4095,4095,4095,0
20231124,194600,8190,4095,4095,4095,4095,0
20231124,194500,8190,4095,4095,4095,4095,0
20231124,194400,8190,4095,4095,4095,4095,0
20231124,194300,8190,4095,4095,4095,4095,0
20231124,194200,8190,4095,4095,4095,4095,0
20231124,194100,8190,4095,4095,4095,4095,0
20231124,194000,8190,4095,4095,4095,4095,0
20231124,193900,8190,4095,4095,4095,4095,0
20231124,193800,8190,4095,4095,4095,4095,0
20231124,193700,8190,4095,4095,4095,4095,0
20231124,193600,8190,4095,4095,4095,4095,0
20231124,193500,8190,4095,4095,4095,4095,0
20231124,193400,8190,4095,4095,4095,4095,0
20231124,193300,8190,4095,4095,4095,4095,0
20231124,193200,8190,4095,4095,4095,4095,0
20231124,193100,8190,4095,4095,4095,4095,0
20231124,193000,8190,4095,4095,4095,4095,2
20231124,192900,8190,4095,4095,4095,4095,0
20231124,192800,8190,4095,4095,4095,4095,0
20231124,192700,8190,4095,4095,4095,4095,0
20231124,192600,8190,4095,4095,4095,4095,0
20231124,192500,8190,4095,4095,4095,4095,0
20231124,192400,8190,4095,4095,4095,4095,0
20231124,192300,8190,4095,4095,4095,4095,0
20231124,192200,8190,4095,4095,4095,4095,0
20231124,192100,8190,4095,4095,4095,4095,0
20231124,192000,8190,4095,4095,4095,4095,0
20231124,191900,8190,4095,4095,4095,4095,0
20231124,191800,8190,4095,4095,4095,4095,0
20231124,191700,8190,4095,4095,4095,4095,0
20231124,191600,8190,4095,4095,4095,4095,0
20231124,191500,8190,4095,4095,4095,4095,0
20231124,191400,8190,4095,4095,4095,4095,0
20231124,191300,8190,4095,4095,4095,4095,0
20231124,191200,8190,4095,4095,4095,4095,0
20231124,191100,8190,4095,4095,4095,4095,0
20231124,191000,8190,4095,4095,4095,4095,0
20231124,190900,8190,4095,4095,4095,4095,0
20231124,190800,8190,4095,4095,4095,4095,0
20231124,190700,8190,4095,4095,4095,4095,0
20231124,190600,8190,4095,4095,4095,4095,0
20231124,190500,8190,4095,4095,4095,4095,0
20231124,190400,8190,4095,4095,4095,4095,0
20231124,190300,8190,4095,4095,4095,4095,0
20231124,190200,8190,4095,4095,4095,4095,0
20231124,190100,8190,4095,4095,4095,4095,0
20231124,190000,8190,4095,4095,4095,4095,2
20231124,185900,8190,4095,4095,4095,4095,0
20231124,185800,8190,4095,4095,4095,4095,0
20231124,185700,8190,4095,4095,4095,4095,0
20231124,185600,8190,4095,4095,4095,4095,0
20231124,185500,8190,4095,4095,4095,4095,0
20231124,185400,8190,4095,4095,4095,4095,0
20231124,185300,8190,4095,4095,4095,4095,0
20231124,185200,8190,4095,4095,4095,4095,0
20231124,185100,8190,4095,4095,4095,4095,0
20231124,185000,8190,4095,4095,4095,4095,0
20231124,184900,8190,4095,4095,4095,4095,0
20231124,184800,8190,4095,4095,4095,4095,0
20231124,184700,8190,4095,4095,4095,4095,0
20231124,184600,8190,4095,4095,4095,4095,0
20231124,184500,8190,4095,4095,4095,4095,0
20231124,184400,8190,4095,4095,4095,4095,0
20231124,184300,8190,4095,4095,4095,4095,0
20231124,184200,8190,4095,4095,4095,4095,0
20231124,184100,8190,4095,4095,4095,4095,0
20231124,184000,8190,4095,4095,4095,4095,0
20231124,183900,8190,4095,4095,4095,4095,0
20231124,183800,8190,4095,4095,4095,4095,0
20231124,183700,8190,4095,4095,4095,4095,0
20231124,183600,8190,4095,4095,4095,4095,0
20231124,183500,8190,4095,4095,4095,4095,0
20231124,183400,8190,4095,4095,4095,4095,0
20231124,183300,8190,4095,4095,4095,4095,0
20231124,183200,8190,4095,4095,4095,4095,0
20231124,183100,8190,4095,4095,4095,4095,0
20231124,183000,8190,4095,4095,4095,4095,2
20231124,182900,8190,4095,4095,4095,4095,0
20231124,182800,8190,4095,4095,4095,4095,0
20231124,182700,8190,4095,4095,4095,4095,0
20231124,182600,8190,4095,4095,4095,4095,0
20231124,182500,8190,4095,4095,4095,4095,0
20231124,182400,8190,4095,4095,4095,4095,0
20231124,182300,8190,4095,4095,4095,4095,0
20231124,182200,8190,4095,4095,4095,4095,0
20231124,182100,8190,4095,4095,4095,4095,0
20231124,182000,8190,4095,4095,4095,4095,0
20231124,181900,8190,4095,4095,4095,4095,0
20231124,181800,8190,4095,4095,4095,4095,0
20231124,181700,8190,4095,4095,4095,4095,0
20231124,181600,8190,4095,4095,4095,4095,0
20231124,181500,8190,4095,4095,4095,4095,0
20231124,181400,8190,4095,4095,4095,4095,0
20231124,181300,8190,4095,4095,4095,4095,0
20231124,181200,8190,4095,4095,4095,4095,0
20231124,181100,8190,4095,4095,4095,4095,0
20231124,181000,8190,4095,4095,4095,4095,0
20231124,180900,8190,4095,4095,4095,4095,0
20231124,180800,8190,4095,4095,4095,4095,0
20231124,180700,8190,4095,4095,4095,4095,0
20231124,180600,8190,4095,4095,4095,4095,0
20231124,180500,8190,4095,4095,4095,4095,0
20231124,180400,8190,4095,4095,4095,4095,0
20231124,180300,8190,4095,4095,4095,4095,0
20231124,180200,8190,4095,4095,4095,4095,0
20231124,180100,8190,4095,4095,4095,4095,0
20231124,180000,8190,4095,4095,4095,4095,2
20231124,175900,8190,4095,4095,4095,4095,0
20231124,175800,8190,4095,4095,4095,4095,0
20231124,175700,8190,4095,4095,4095,4095,0
20231124,175600,8190,4095,4095,4095,4095,0
20231124,175500,8190,4095,4095,4095,4095,0
20231124,175400,8190,4095,4095,4095,4095,0
20231124,175300,8190,4095,4095,4095,4095,0
20231124,175200,8190,4095,4095,4095,4095,0
20231124,175100,8190,4095,4095,4095,4095,0
20231124,175000,8190,4095,4095,4095,4095,0
20231124,174900,8190,4095,4095,4095,4095,0
20231124,174800,8190,4095,4095,4095,4095,0
20231124,174700,8190,4095,4095,4095,4095,0
20231124,174600,8190,4095,4095,4095,4095,0
20231124,174500,8190,4095,4095,4095,4095,0
20231124,174400,8190,4095,4095,4095,4095,0
20231124,174300,8190,4095,4095,4095,4095,0
20231124,174200,8190,4095,4095,4095,4095,0
20231124,174100,8190,4095,4095,4095,4095,0
20231124,174000,8190,4095,4095,4095,4095,0
20231124,173900,8190,4095,4095,4095,4095,0
20231124,173800,8190,4095,4095,4095,4095,0
20231124,173700,8190,4095,4095,4095,4095,0
20231124,173600,8190,4095,4095,4095,4095,0
20231124,173500,8190,4095,4095,4095,4095,0
20231124,173400,8190,4095,4095,4095,4095,0
20231124,173300,8190,4095,4095,4095,4095,0
20231124,173200,8190,4095,4095,4095,4095,0
20231124,173100,8190,4095,4095,4095,4095,0
20231124,173000,8190,4095,4095,4095,4095,2
20231124,172900,8190,4095,4095,4095,4095,0
20231124,172800,8190,4095,4095,4095,4095,0
20231124,172700,8190,4095,4095,4095,4095,0
20231124,172600,8190,4095,4095,4095,4095,0
20231124,172500,8190,4095,4095,4095,4095,0
20231124,172400,8190,4095,4095,4095,4095,0
20231124,172300,8190,4095,4095,4095,4095,0
20231124,172200,8190,4095,4095,4095,4095,0
20231124,172100,8190,4095,4095,4095,4095,0
20231124,172000,8190,4095,4095,4095,4095,0
20231124,171900,8190,4095,4095,4095,4095,0
20231124,171800,8190,4095,4095,4095,4095,0
20231124,171700,8190,4095,4095,4095,4095,0
20231124,171600,8190,4095,4095,4095,4095,0
20231124,171500,8190,4095,4095,4095,4095,0
20231124,171400,8190,4095,4095,4095,4095,0
20231124,171300,8190,4095,4095,4095,4095,0
20231124,171200,8190,4095,4095,4095,4095,0
20231124,171100,8190,4095,4095,4095,4095,0
20231124,171000,8190,4095,4095,4095,4095,0
20231124,170900,8190,4095,4095,4095,4095,0
20231124,170800,8190,4095,4095,4095,4095,0
20231124,170700,8190,4095,4095,4095,4095,0
20231124,170600,8190,4095,4095,4095,4095,0
20231124,170500,8190,4095,4095,4095,4095,0
20231124,170400,8190,4095,4095,4095,4095,0
20231124,170300,8190,4095,4095,4095,4095,0
20231124,170200,8190,4095,4095,4095,4095,0
20231124,170100,8190,4095,4095,4095,4095,0
20231124,170000,8190,4095,4095,4095,4095,2
20231124,165900,8190,4095,4095,4095,4095,0
20231124,165800,8190,4095,4095,4095,4095,0
20231124,165700,8190,4095,4095,4095,4095,0
20231124,165600,8190,4095,4095,4095,4095,0
20231124,165500,8190,4095,4095,4095,4095,0
20231124,165400,8190,4095,4095,4095,4095,0
20231124,165300,8190,4095,4095,4095,4095,0
20231124,165200,8190,4095,4095,4095,4095,0
20231124,165100,8190,4095,4095,4095,4095,0
20231124,165000,8190,4095,4095,4095,4095,0
20231124,164900,8190,4095,4095,4095,4095,0
20231124,164800,8190,4095,4095,4095,4095,0
20231124,164700,8190,4095,4095,4095,4095,0
20231124,164600,8190,4095,4095,4095,4095,0
20231124,164500,8190,4095,4095,4095,4095,0
20231124,164400,8190,4095,4095,4095,4095,0
20231124,164300,8190,4095,4095,4095,4095,0
20231124,164200,8190,4095,4095,4095,4095,0
20231124,164100,8190,4095,4095,4095,4095,0
20231124,164000,8190,4095,4095,4095,4095,0
20231124,163900,8190,4095,4095,4095,4095,0
20231124,163800,8190,4095,4095,4095,4095,0
20231124,163700,8190,4095,4095,4095,4095,0
20231124,163600,8190,4095,4095,4095,4095,0
20231124,163500,8190,4095,4095,4095,4095,0
20231124,163400,8190,4095,4095,4095,4095,0
20231124,163300,8190,4095,4095,4095,4095,0
20231124,163200,8190,4095,4095,4095,4095,0
20231124,163100,8190,4095,4095,4095,4095,0
20231124,163000,8190,4095,4095,4095,4095,2
20231124,162900,8190,4095,4095,4095,4095,0
20231124,162800,8190,4095,4095,4095,4095,0
20231124,162700,8190,4095,4095,4095,4095,0
20231124,162600,8190,4095,4095,4095,4095,0
20231124,162500,8190,4095,4095,4095,4095,0
20231124,162400,8190,4095,4095,4095,4095,0
20231124,162300,8190,4095,4095,4095,4095,0
20231124,162200,8190,4095,4095,4095,4095,0
20231124,162100,8190,4095,4095,4095,4095,0
20231124,162000,8190,4095,4095,4095,4095,0
20231124,161900,8190,4095,4095,4095,4095,0
20231124,161800,8190,4095,4095,4095,4095,0
20231124,161700,8190,4095,4095,4095,4095,0
20231124,161600,8190,4095,4095,4095,4095,0
20231124,161500,8190,4095,4095,4095,4095,0
20231124,161400,8190,4095,4095,4095,4095,0
20231124,161300,8190,4095,4095,4095,4095,0
20231124,161200,8190,4095,4095,4095,4095,0
20231124,161100,8190,4095,4095,4095,4095,0
20231124,161000,8190,4095,4095,4095,4095,0
20231124,160900,8190,4095,4095,4095,4095,0
20231124,160800,8190,4095,4095,4095,4095,0
20231124,160700,8190,4095,4095,4095,4095,0
20231124,160600,8190,4095,4095,4095,4095,0
20231124,160500,8190,4095,4095,4095,4095,0
20231124,160400,8190,4095,4095,4095,4095,0
20231124,160300,8190,4095,4095,4095,4095,0
20231124,160200,8190,4095,4095,4095,4095,0
20231124,160100,8190,4095,4095,4095,4095,0
20231124,160000,8190,4095,4095,4095,4095,2
20231124,155900,8190,4095,4095,4095,4095,0
20231124,155800,8190,4095,4095,4095,4095,0
20231124,155700,8190,4095,4095,4095,4095,0
20231124,155600,8190,4095,4095,4095,4095,0
20231124,155500,8190,4095,4095,4095,4095,0
20231124,155400,8190,4095,4095,4095,4095,0
20231124,155300,8190,4095,4095,4095,4095,0
20231124,155200,8190,4095,4095,4095,4095,0
20231124,155100,8190,4095,4095,4095,4095,0
20231124,155000,8190,4095,4095,4095,4095,0
20231124,154900,8190,4095,4095,4095,4095,0
20231124,154800,8190,4095,4095,4095,4095,0
20231124,154700,8190,4095,4095,4095,4095,0
20231124,154600,8190,4095,4095,4095,4095,0
20231124,154500,8190,4095,4095,4095,4095,0
20231124,154400,8190,4095,4095,4095,4095,0
20231124,154300,8190,4095,4095,4095,4095,0
20231124,154200,8190,4095,4095,4095,4095,0
20231124,154100,8190,4095,4095,4095,4095,0
20231124,154000,8190,4095,4095,4095,4095,0
20231124,153900,8190,4095,4095,4095,4095,0
20231124,153800,8190,4095,4095,4095,4095,0
20231124,153700,8190,4095,4095,4095,4095,0
20231124,153600,8190,4095,4095,4095,4095,0
20231124,153500,8190,4095,4095,4095,4095,0
20231124,153400,8190,4095,4095,4095,4095,0
20231124,153300,8190,4095,4095,4095,4095,0
20231124,153200,8190,4095,4095,4095,4095,0
20231124,153100,8190,4095,4095,4095,4095,0
20231124,153000,8190,4095,4095,4095,4095,2
20231124,152900,8190,4095,4095,4095,4095,0
20231124,152800,8190,4095,4095,4095,4095,0
20231124,152700,8190,4095,4095,4095,4095,0
20231124,152600,8190,4095,4095,4095,4095,0
20231124,152500,8190,4095,4095,4095,4095,0
20231124,152400,8190,4095,4095,4095,4095,0
20231124,152300,8190,4095,4095,4095,4095,0
20231124,152200,8190,4095,4095,4095,4095,0
20231124,152100,8190,4095,4095,4095,4095,0
20231124,152000,8190,4095,4095,4095,4095,0
20231124,151900,8190,4095,4095,4095,4095,0
20231124,151800,8190,4095,4095,4095,4095,0
20231124,151700,8190,4095,4095,4095,4095,0
20231124,151600,8190,4095,4095,4095,4095,0
20231124,151500,8190,4095,4095,4095,4095,0
20231124,151400,8190,4095,4095,4095,4095,0
20231124,151300,8190,4095,4095,4095,4095,0
20231124,151200,8190,4095,4095,4095,4095,0
20231124,151100,8190,4095,4095,4095,4095,0
20231124,151000,8190,4095,4095,4095,4095,0
20231124,150900,8190,4095,4095,4095,4095,0
20231124,150800,8190,4095,4095,4095,4095,0
20231124,150700,8190,4095,4095,4095,4095,0
20231124,150600,8190,4095,4095,4095,4095,0
20231124,150500,8190,4095,4095,4095,4095,0
20231124,150400,8190,4095,4095,4095,4095,0
20231124,150300,8190,4095,4095,4095,4095,0
20231124,150200,8190,4095,4095,4095,4095,0
20231124,150100,8190,4095,4095,4095,4095,0
20231124,150000,8190,4095,4095,4095,4095,0
20231124,145900,8190,4095,4095,4095,4095,0
20231124,145800,8190,4095,4095,4095,4095,0
20231124,145700,8190,4095,4095,4095,4095,0
20231124,145600,8190,4095,4095,4095,4095,0
20231124,145500,8190,4095,4095,4095,4095,0
20231124,145400,8190,4095,4095,4095,4095,0
20231124,145300,8190,4095,4095,4095,4095,0
20231124,145200,8190,4095,4095,4095,4095,0
20231124,145100,8190,4095,4095,4095,4095,0
20231124,145000,8190,4095,4095,4095,4095,0
20231124,144900,8190,4095,4095,4095,4095,0
20231124,144800,8190,4095,4095,4095,4095,0
20231124,144700,8190,4095,4095,4095,4095,0
20231124,144600,8190,4095,4095,4095,4095,0
20231124,144500,8190,4095,4095,4095,4095,0
20231124,144400,8190,4095,4095,4095,4095,0
20231124,144300,8190,4095,4095,4095,4095,0
20231124,144200,8190,4095,4095,4095,4095,0
20231124,144100,8190,4095,4095,4095,4095,0
20231124,144000,8190,4095,4095,4095,4095,0
20231124,143900,8190,4095,4095,4095,4095,0
20231124,143800,8190,4095,4095,4095,4095,0
20231124,143700,8190,4095,4095,4095,4095,0
20231124,143600,8190,4095,4095,4095,4095,0
20231124,143500,8190,4095,4095,4095,4095,0
20231124,143400,8190,4095,4095,4095,4095,0
20231124,143300,8190,4095,4095,4095,4095,0
20231124,143200,8190,4095,4095,4095,4095,0
20231124,143100,8190,4095,4095,4095,4095,0
20231124,143000,8190,4095,4095,4095,4095,0
20231124,142900,8190,4095,4095,4095,4095,0
20231124,142800,8190,4095,4095,4095,4095,0
20231124,142700,8190,4095,4095,4095,4095,0
20231124,142600,8190,4095,4095,4095,4095,0
20231124,142500,8190,4095,4095,4095,4095,0
20231124,142400,8190,4095,4095,4095,4095,0
20231124,142300,8190,4095,4095,4095,4095,0
20231124,142200,8190,4095,4095,4095,4095,0
20231124,142100,8190,4095,4095,4095,4095,0
20231124,142000,8190,4095,4095,4095,4095,0
20231124,141900,8190,4095,4095,4095,4095,0
20231124,141800,8190,4095,4095,4095,4095,0
20231124,141700,8190,4095,4095,4095,4095,0
20231124,141600,8190,4095,4095,4095,4095,0
20231124,141500,8190,4095,4095,4095,4095,0
20231124,141400,8190,4095,4095,4095,4095,0
20231124,141300,8190,4095,4095,4095,4095,0
20231124,141200,8190,4095,4095,4095,4095,0
20231124,141100,8190,4095,4095,4095,4095,0
20231124,141000,8190,4095,4095,4095,4095,0
20231124,140900,8190,4095,4095,4095,4095,0
20231124,140800,8190,4095,4095,4095,4095,0
20231124,140700,8190,4095,4095,4095,4095,0
20231124,140600,8190,4095,4095,4095,4095,0
20231124,140500,8190,4095,4095,4095,4095,0
20231124,140400,8190,4095,4095,4095,4095,0
20231124,140300,8190,4095,4095,4095,4095,0
20231124,140200,8190,4095,4095,4095,4095,0
20231124,140100,8190,4095,4095,4095,4095,0
20231124,140000,8190,4095,4095,4095,4095,0
20231124,135900,8190,4095,4095,4095,4095,0
20231124,135800,8190,4095,4095,4095,4095,0
20231124,135700,8190,4095,4095,4095,4095,0
20231124,135600,8190,4095,4095,4095,4095,0
20231124,135500,8190,4095,4095,4095,4095,0
20231124,135400,8190,4095,4095,4095,4095,0
20231124,135300,8190,4095,4095,4095,4095,0
20231124,135200,8190,4095,4095,4095,4095,0
20231124,135100,8190,4095,4095,4095,4095,0
20231124,135000,8190,4095,4095,4095,4095,0
20231124,134900,8190,4095,4095,4095,4095,0
20231124,134800,8190,4095,4095,4095,4095,0
20231124,134700,8190,4095,4095,4095,4095,0
20231124,134600,8190,4095,4095,4095,4095,0
20231124,134500,8190,4095,4095,4095,4095,0
20231124,134400,8190,4095,4095,4095,4095,0
20231124,134300,8190,4095,4095,4095,4095,0
20231124,134200,8190,4095,4095,4095,4095,0
20231124,134100,8190,4095,4095,4095,4095,0
20231124,134000,8190,4095,4095,4095,4095,0
20231124,133900,8190,4095,4095,4095,4095,0
20231124,133800,8190,4095,4095,4095,4095,0
20231124,133700,8190,4095,4095,4095,4095,0
20231124,133600,8190,4095,4095,4095,4095,0
20231124,133500,8190,4095,4095,4095,4095,0
20231124,133400,8190,4095,4095,4095,4095,0
20231124,133300,8190,4095,4095,4095,4095,0
20231124,133200,8190,4095,4095,4095,4095,0
20231124,133100,8190,4095,4095,4095,4095,0
20231124,133000,8190,4095,4095,4095,4095,0
20231124,132900,8190,4095,4095,4095,4095,0
20231124,132800,8190,4095,4095,4095,4095,0
20231124,132700,8190,4095,4095,4095,4095,0
20231124,132600,8190,4095,4095,4095,4095,0
20231124,132500,8190,4095,4095,4095,4095,0
20231124,132400,8190,4095,4095,4095,4095,0
20231124,132300,8190,4095,4095,4095,4095,0
20231124,132200,8190,4095,4095,4095,4095,0
20231124,132100,8190,4095,4095,4095,4095,0
20231124,132000,8190,4095,4095,4095,4095,0
20231124,131900,8190,4095,4095,4095,4095,0
20231124,131800,8190,4095,4095,4095,4095,0
20231124,131700,8190,4095,4095,4095,4095,0
20231124,131600,8190,4095,4095,4095,4095,0
20231124,131500,8190,4095,4095,4095,4095,0
20231124,131400,8190,4095,4095,4095,4095,0
20231124,131300,8190,4095,4095,4095,4095,0
20231124,131200,8190,4095,4095,4095,4095,0
20231124,131100,8190,4095,4095,4095,4095,0
20231124,131000,8190,4095,4095,4095,4095,0
20231124,130900,8190,4095,4095,4095,4095,0
20231124,130800,8190,4095,4095,4095,4095,0
20231124,130700,8190,4095,4095,4095,4095,0
20231124,130600,8190,4095,4095,4095,4095,0
20231124,130500,8190,4095,4095,4095,4095,0
20231124,130400,8190,4095,4095,4095,4095,0
20231124,130300,8190,4095,4095,4095,4095,0
20231124,130200,8190,4095,4095,4095,4095,0
20231124,130100,8190,4095,4095,4095,4095,0
20231124,130000,8190,4095,4095,4095,4095,0
20231124,125900,8190,4095,4095,4095,4095,0
20231124,125800,8190,4095,4095,4095,4095,0
20231124,125700,8190,4095,4095,4095,4095,0
20231124,125600,8190,4095,4095,4095,4095,0
20231124,125500,8190,4095,4095,4095,4095,0
20231124,125400,8190,4095,4095,4095,4095,0
20231124,125300,8190,4095,4095,4095,4095,0
20231124,125200,8190,4095,4095,4095,4095,0
20231124,125100,8190,4095,4095,4095,4095,0
20231124,125000,8190,4095,4095,4095,4095,0
20231124,124900,8190,4095,4095,4095,4095,0
20231124,124800,8190,4095,4095,4095,4095,0
20231124,124700,8190,4095,4095,4095,4095,0
20231124,124600,8190,4095,4095,4095,4095,0
20231124,124500,8190,4095,4095,4095,4095,0
20231124,124400,8190,4095,4095,4095,4095,0
20231124,124300,8190,4095,4095,4095,4095,0
20231124,124200,8190,4095,4095,4095,4095,0
20231124,124100,8190,4095,4095,4095,4095,0
20231124,124000,8190,4095,4095,4095,4095,0
20231124,123900,8190,4095,4095,4095,4095,0
20231124,123800,8190,4095,4095,4095,4095,0
20231124,123700,8190,4095,4095,4095,4095,0
20231124,123600,8190,4095,4095,4095,4095,0
20231124,123500,8190,4095,4095,4095,4095,0
20231124,123400,8190,4095,4095,4095,4095,0
20231124,123300,8190,4095,4095,4095,4095,0
20231124,123200,8190,4095,4095,4095,4095,0
20231124,123100,8190,4095,4095,4095,4095,0
20231124,123000,8190,4095,4095,4095,4095,0
20231124,122900,8190,4095,4095,4095,4095,0
20231124,122800,8190,4095,4095,4095,4095,0
20231124,122700,8190,4095,4095,4095,4095,0
20231124,122600,8190,4095,4095,4095,4095,0
20231124,122500,8190,4095,4095,4095,4095,0
20231124,122400,8190,4095,4095,4095,4095,0
20231124,122300,8190,4095,4095,4095,4095,0
20231124,122200,8190,4095,4095,4095,4095,0
20231124,122100,8190,4095,4095,4095,4095,0
20231124,122000,8190,4095,4095,4095,4095,0
20231124,121900,8190,4095,4095,4095,4095,0
20231124,121800,8190,4095,4095,4095,4095,0
20231124,121700,8190,4095,4095,4095,4095,0
20231124,121600,8190,4095,4095,4095,4095,0
20231124,121500,8190,4095,4095,4095,4095,0
20231124,121400,8190,4095,4095,4095,4095,0
20231124,121300,8190,4095,4095,4095,4095,0
20231124,121200,8190,4095,4095,4095,4095,0
20231124,121100,8190,4095,4095,4095,4095,0
20231124,121000,8190,4095,4095,4095,4095,0
20231124,120900,8190,4095,4095,4095,4095,0
20231124,120800,8190,4095,4095,4095,4095,0
20231124,120700,8190,4095,4095,4095,4095,0
20231124,120600,8190,4095,4095,4095,4095,0
20231124,120500,8190,4095,4095,4095,4095,0
20231124,120400,8190,4095,4095,4095,4095,0
20231124,120300,8190,4095,4095,4095,4095,0
20231124,120200,8190,4095,4095,4095,4095,0
20231124,120100,8190,4095,4095,4095,4095,0
20231124,120000,8190,4095,4095,4095,4095,0
20231124,115900,8190,4095,4095,4095,4095,0
20231124,115800,8190,4095,4095,4095,4095,0
20231124,115700,8190,4095,4095,4095,4095,0
20231124,115600,8190,4095,4095,4095,4095,0
20231124,115500,8190,4095,4095,4095,4095,0
20231124,115400,8190,4095,4095,4095,4095,0
20231124,115300,8190,4095,4095,4095,4095,0
20231124,115200,8190,4095,4095,4095,4095,0
20231124,115100,8190,4095,4095,4095,4095,0
20231124,115000,8190,4095,4095,4095,4095,0
20231124,114900,8190,4095,4095,4095,4095,0
20231124,114800,8190,4095,4095,4095,4095,0
20231124,114700,8190,4095,4095,4095,4095,0
20231124,114600,8190,4095,4095,4095,4095,0
20231124,114500,8190,4095,4095,4095,4095,0
20231124,114400,8190,4095,4095,4095,4095,0
20231124,114300,8190,4095,4095,4095,4095,0
20231124,114200,8190,4095,4095,4095,4095,0
20231124,114100,8190,4095,4095,4095,4095,0
20231124,114000,8190,4095,4095,4095,4095,0
20231124,113900,8190,4095,4095,4095,4095,0
20231124,113800,8190,4095,4095,4095,4095,0
20231124,113700,8190,4095,4095,4095,4095,0
20231124,113600,8190,4095,4095,4095,4095,0
20231124,113500,8190,4095,4095,4095,4095,0
20231124,113400,8190,4095,4095,4095,4095,0
20231124,113300,8190,4095,4095,4095,4095,0
20231124,113200,8190,4095,4095,4095,4095,0
20231124,113100,8190,4095,4095,4095,4095,0
20231124,113000,8190,4095,4095,4095,4095,0
20231124,112900,8190,4095,4095,4095,4095,0
20231124,112800,8190,4095,4095,4095,4095,0
20231124,112700,8190,4095,4095,4095,4095,0
20231124,112600,8190,4095,4095,4095,4095,0
20231124,112500,8190,4095,4095,4095,4095,0
20231124,112400,8190,4095,4095,4095,4095,0
20231124,112300,8190,4095,4095,4095,4095,0
20231124,112200,8190,4095,4095,4095,4095,0
20231124,112100,8190,4095,4095,4095,4095,0
20231124,112000,8190,4095,4095,4095,4095,0
20231124,111900,8190,4095,4095,4095,4095,0
20231124,111800,8190,4095,4095,4095,4095,0
20231124,111700,8190,4095,4095,4095,4095,0
20231124,111600,8190,4095,4095,4095,4095,0
20231124,111500,8190,4095,4095,4095,4095,0
20231124,111400,8190,4095,4095,4095,4095,0
20231124,111300,8190,4095,4095,4095,4095,0
20231124,111200,8190,4095,4095,4095,4095,0
20231124,111100,8190,4095,4095,4095,4095,0
20231124,111000,8190,4095,4095,4095,4095,0
20231124,110900,8190,4095,4095,4095,4095,0
20231124,110800,8190,4095,4095,4095,4095,0
20231124,110700,8190,4095,4095,4095,4095,0
20231124,110600,8190,4095,4095,4095,4095,0
20231124,110500,8190,4095,4095,4095,4095,0
20231124,110400,8190,4095,4095,4095,4095,0
20231124,110300,8190,4095,4095,4095,4095,0
20231124,110200,8190,4095,4095,4095,4095,0
20231124,110100,8190,4095,4095,4095,4095,0
20231124,110000,8190,4095,4095,4095,4095,0
20231124,105900,8190,4095,4095,4095,4095,0
20231124,105800,8190,4095,4095,4095,4095,0
20231124,105700,8190,4095,4095,4095,4095,0
20231124,105600,8190,4095,4095,4095,4095,0
20231124,105500,8190,4095,4095,4095,4095,0
20231124,105400,8190,4095,4095,4095,4095,0
20231124,105300,8190,4095,4095,4095,4095,0
20231124,105200,8190,4095,4095,4095,4095,0
20231124,105100,8190,4095,4095,4095,4095,0
20231124,105000,8190,4095,4095,4095,4095,0
20231124,104900,8190,4095,4095,4095,4095,0
20231124,104800,8190,4095,4095,4095,4095,0
20231124,104700,8190,4095,4095,4095,4095,0
20231124,104600,8190,4095,4095,4095,4095,0
20231124,104500,8190,4095,4095,4095,4095,0
20231124,104400,8190,4095,4095,4095,4095,0
20231124,104300,8190,4095,4095,4095,4095,0
20231124,104200,8190,4095,4095,4095,4095,0
20231124,104100,8190,4095,4095,4095,4095,0
20231124,104000,8190,4095,4095,4095,4095,0
20231124,103900,8190,4095,4095,4095,4095,0
20231124,103800,8190,4095,4095,4095,4095,0
20231124,103700,8190,4095,4095,4095,4095,0
20231124,103600,8190,4095,4095,4095,4095,0
20231124,103500,8190,4095,4095,4095,4095,0
20231124,103400,8190,4095,4095,4095,4095,0
20231124,103300,8190,4095,4095,4095,4095,0
20231124,103200,8190,4095,4095,4095,4095,0
20231124,103100,8190,4095,4095,4095,4095,0
20231124,103000,8190,4095,4095,4095,4095,0
20231124,102900,8190,4095,4095,4095,4095,0
20231124,102800,8190,4095,4095,4095,4095,0
20231124,102700,8190,4095,4095,4095,4095,0
20231124,102600,8190,4095,4095,4095,4095,0
20231124,102500,8190,4095,4095,4095,4095,0
20231124,102400,8190,4095,4095,4095,4095,0
20231124,102300,8190,4095,4095,4095,4095,0
20231124,102200,8190,4095,4095,4095,4095,0
20231124,102100,8190,4095,4095,4095,4095,0
20231124,102000,8190,4095,4095,4095,4095,0
20231124,101900,8190,4095,4095,4095,4095,0
20231124,101800,8190,4095,4095,4095,4095,0
20231124,101700,8190,4095,4095,4095,4095,0
20231124,101600,8190,4095,4095,4095,4095,0
20231124,101500,8190,4095,4095,4095,4095,0
20231124,101400,8190,4095,4095,4095,4095,0
20231124,101300,8190,4095,4095,4095,4095,0
20231124,101200,8190,4095,4095,4095,4095,0
20231124,101100,8190,4095,4095,4095,4095,0
20231124,101000,8190,4095,4095,4095,4095,0
20231124,100900,8190,4095,4095,4095,4095,0
20231124,100800,8190,4095,4095,4095,4095,0
20231124,100700,8190,4095,4095,4095,4095,0
20231124,100600,8190,4095,4095,4095,4095,0
20231124,100500,8190,4095,4095,4095,4095,0
20231124,100400,8190,4095,4095,4095,4095,0
20231124,100300,8190,4095,4095,4095,4095,0
20231124,100200,8190,4095,4095,4095,4095,0
20231124,100100,8190,4095,4095,4095,4095,0
20231124,100000,8190,4095,4095,4095,4095,0
20231124,095900,8190,4095,4095,4095,4095,0
20231124,095800,8190,4095,4095,4095,4095,0
20231124,095700,8190,4095,4095,4095,4095,0
20231124,095600,8190,4095,4095,4095,4095,0
20231124,095500,8190,4095,4095,4095,4095,0
20231124,095400,8190,4095,4095,4095,4095,0
20231124,095300,8190,4095,4095,4095,4095,0
20231124,095200,8190,4095,4095,4095,4095,0
20231124,095100,8190,4095,4095,4095,4095,0
20231124,095000,8190,4095,4095,4095,4095,0
20231124,094900,8190,4095,4095,4095,4095,0
20231124,094800,8190,4095,4095,4095,4095,0
20231124,094700,8190,4095,4095,4095,4095,0
20231124,094600,8190,4095,4095,4095,4095,0
20231124,094500,8190,4095,4095,4095,4095,0
20231124,094400,8190,4095,4095,4095,4095,0
20231124,094300,8190,4095,4095,4095,4095,0
20231124,094200,8190,4095,4095,4095,4095,0
20231124,094100,8190,4095,4095,4095,4095,0
20231124,094000,8190,4095,4095,4095,4095,0
20231124,093900,8190,4095,4095,4095,4095,0
20231124,093800,8190,4095,4095,4095,4095,0
20231124,093700,8190,4095,4095,4095,4095,0
20231124,093600,8190,4095,4095,4095,4095,0
20231124,093500,8190,4095,4095,4095,4095,0
20231124,093400,8190,4095,4095,4095,4095,0
20231124,093300,8190,4095,4095,4095,4095,0
20231124,093200,8190,4095,4095,4095,4095,0
20231124,093100,8190,4095,4095,4095,4095,0
20231124,093000,8190,4095,4095,4095,4095,0
20231124,092900,8190,4095,4095,4095,4095,0
20231124,092800,8190,4095,4095,4095,4095,0
20231124,092700,8190,4095,4095,4095,4095,0
20231124,092600,8190,4095,4095,4095,4095,0
20231124,092500,8190,4095,4095,4095,4095,0
20231124,092400,8190,4095,4095,4095,4095,0
20231124,092300,8190,4095,4095,4095,4095,0
20231124,092200,8190,4095,4095,4095,4095,0
20231124,092100,8190,4095,4095,4095,4095,0
20231124,092000,8190,4095,4095,4095,4095,0
20231124,091900,8190,4095,4095,4095,4095,0
20231124,091800,8190,4095,4095,4095,4095,0
20231124,091700,8190,4095,4095,4095,4095,0
20231124,091600,8190,4095,4095,4095,4095,0
20231124,091500,8190,4095,4095,4095,4095,0
20231124,091400,8190,4095,4095,4095,4095,0
20231124,091300,8190,4095,4095,4095,4095,0
20231124,091200,8190,4095,4095,4095,4095,0
20231124,091100,8190,4095,4095,4095,4095,0
20231124,091000,8190,4095,4095,4095,4095,0
20231124,090900,8190,4095,4095,4095,4095,0
20231124,090800,8190,4095,4095,4095,4095,0
20231124,090700,8190,4095,4095,4095,4095,0
20231124,090600,8190,4095,4095,4095,4095,0
20231124,090500,8190,4095,4095,4095,4095,0
20231124,090400,8190,4095,4095,4095,4095,0
20231124,090300,8190,4095,4095,4095,4095,0
20231124,090200,8190,4095,4095,4095,4095,0
20231124,090100,8190,4095,4095,4095,4095,0
20231124,090000,8190,4095,4095,4095,4095,2