KissMeData/346010/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211000,17250,17250,17250,17250,17250,1
20231102,210900,17250,17250,17250,17250,17250,0
20231102,210800,17250,17250,17250,17250,17250,0
20231102,210700,17250,17250,17250,17250,17250,0
20231102,210600,17250,17250,17250,17250,17250,0
20231102,210500,17250,17250,17250,17250,17250,0
20231102,210400,17250,17250,17250,17250,17250,0
20231102,210300,17250,17250,17250,17250,17250,0
20231102,210200,17250,17250,17250,17250,17250,0
20231102,210100,17250,17250,17250,17250,17250,0
20231102,210000,17250,17250,17250,17250,17250,0
20231102,205900,17250,17250,17250,17250,17250,0
20231102,205800,17250,17250,17250,17250,17250,0
20231102,205700,17250,17250,17250,17250,17250,0
20231102,205600,17250,17250,17250,17250,17250,0
20231102,205500,17250,17250,17250,17250,17250,0
20231102,205400,17250,17250,17250,17250,17250,0
20231102,205300,17250,17250,17250,17250,17250,0
20231102,205200,17250,17250,17250,17250,17250,0
20231102,205100,17250,17250,17250,17250,17250,0
20231102,205000,17250,17250,17250,17250,17250,0
20231102,204900,17250,17250,17250,17250,17250,0
20231102,204800,17250,17250,17250,17250,17250,0
20231102,204700,17250,17250,17250,17250,17250,0
20231102,204600,17250,17250,17250,17250,17250,0
20231102,204500,17250,17250,17250,17250,17250,0
20231102,204400,17250,17250,17250,17250,17250,0
20231102,204300,17250,17250,17250,17250,17250,0
20231102,204200,17250,17250,17250,17250,17250,0
20231102,204100,17250,17250,17250,17250,17250,0
20231102,204000,17250,17250,17250,17250,17250,1
20231102,203900,17250,17250,17250,17250,17250,0
20231102,203800,17250,17250,17250,17250,17250,0
20231102,203700,17250,17250,17250,17250,17250,0
20231102,203600,17250,17250,17250,17250,17250,0
20231102,203500,17250,17250,17250,17250,17250,0
20231102,203400,17250,17250,17250,17250,17250,0
20231102,203300,17250,17250,17250,17250,17250,0
20231102,203200,17250,17250,17250,17250,17250,0
20231102,203100,17250,17250,17250,17250,17250,0
20231102,203000,17250,17250,17250,17250,17250,0
20231102,202900,17250,17250,17250,17250,17250,0
20231102,202800,17250,17250,17250,17250,17250,0
20231102,202700,17250,17250,17250,17250,17250,0
20231102,202600,17250,17250,17250,17250,17250,0
20231102,202500,17250,17250,17250,17250,17250,0
20231102,202400,17250,17250,17250,17250,17250,0
20231102,202300,17250,17250,17250,17250,17250,0
20231102,202200,17250,17250,17250,17250,17250,0
20231102,202100,17250,17250,17250,17250,17250,0
20231102,202000,17250,17250,17250,17250,17250,0
20231102,201900,17250,17250,17250,17250,17250,0
20231102,201800,17250,17250,17250,17250,17250,0
20231102,201700,17250,17250,17250,17250,17250,0
20231102,201600,17250,17250,17250,17250,17250,0
20231102,201500,17250,17250,17250,17250,17250,0
20231102,201400,17250,17250,17250,17250,17250,0
20231102,201300,17250,17250,17250,17250,17250,0
20231102,201200,17250,17250,17250,17250,17250,0
20231102,201100,17250,17250,17250,17250,17250,0
20231102,201000,17250,17250,17250,17250,17250,1
20231102,200900,17250,17250,17250,17250,17250,0
20231102,200800,17250,17250,17250,17250,17250,0
20231102,200700,17250,17250,17250,17250,17250,0
20231102,200600,17250,17250,17250,17250,17250,0
20231102,200500,17250,17250,17250,17250,17250,0
20231102,200400,17250,17250,17250,17250,17250,0
20231102,200300,17250,17250,17250,17250,17250,0
20231102,200200,17250,17250,17250,17250,17250,0
20231102,200100,17250,17250,17250,17250,17250,0
20231102,200000,17250,17250,17250,17250,17250,0
20231102,195900,17250,17250,17250,17250,17250,0
20231102,195800,17250,17250,17250,17250,17250,0
20231102,195700,17250,17250,17250,17250,17250,0
20231102,195600,17250,17250,17250,17250,17250,0
20231102,195500,17250,17250,17250,17250,17250,0
20231102,195400,17250,17250,17250,17250,17250,0
20231102,195300,17250,17250,17250,17250,17250,0
20231102,195200,17250,17250,17250,17250,17250,0
20231102,195100,17250,17250,17250,17250,17250,0
20231102,195000,17250,17250,17250,17250,17250,0
20231102,194900,17250,17250,17250,17250,17250,0
20231102,194800,17250,17250,17250,17250,17250,0
20231102,194700,17250,17250,17250,17250,17250,0
20231102,194600,17250,17250,17250,17250,17250,0
20231102,194500,17250,17250,17250,17250,17250,0
20231102,194400,17250,17250,17250,17250,17250,0
20231102,194300,17250,17250,17250,17250,17250,0
20231102,194200,17250,17250,17250,17250,17250,0
20231102,194100,17250,17250,17250,17250,17250,0
20231102,194000,17250,17250,17250,17250,17250,1
20231102,193900,17250,17250,17250,17250,17250,0
20231102,193800,17250,17250,17250,17250,17250,0
20231102,193700,17250,17250,17250,17250,17250,0
20231102,193600,17250,17250,17250,17250,17250,0
20231102,193500,17250,17250,17250,17250,17250,0
20231102,193400,17250,17250,17250,17250,17250,0
20231102,193300,17250,17250,17250,17250,17250,0
20231102,193200,17250,17250,17250,17250,17250,0
20231102,193100,17250,17250,17250,17250,17250,0
20231102,193000,17250,17250,17250,17250,17250,0
20231102,192900,17250,17250,17250,17250,17250,0
20231102,192800,17250,17250,17250,17250,17250,0
20231102,192700,17250,17250,17250,17250,17250,0
20231102,192600,17250,17250,17250,17250,17250,0
20231102,192500,17250,17250,17250,17250,17250,0
20231102,192400,17250,17250,17250,17250,17250,0
20231102,192300,17250,17250,17250,17250,17250,0
20231102,192200,17250,17250,17250,17250,17250,0
20231102,192100,17250,17250,17250,17250,17250,0
20231102,192000,17250,17250,17250,17250,17250,0
20231102,191900,17250,17250,17250,17250,17250,0
20231102,191800,17250,17250,17250,17250,17250,0
20231102,191700,17250,17250,17250,17250,17250,0
20231102,191600,17250,17250,17250,17250,17250,0
20231102,191500,17250,17250,17250,17250,17250,0
20231102,191400,17250,17250,17250,17250,17250,0
20231102,191300,17250,17250,17250,17250,17250,0
20231102,191200,17250,17250,17250,17250,17250,0
20231102,191100,17250,17250,17250,17250,17250,0
20231102,191000,17250,17250,17250,17250,17250,1
20231102,190900,17250,17250,17250,17250,17250,0
20231102,190800,17250,17250,17250,17250,17250,0
20231102,190700,17250,17250,17250,17250,17250,0
20231102,190600,17250,17250,17250,17250,17250,0
20231102,190500,17250,17250,17250,17250,17250,0
20231102,190400,17250,17250,17250,17250,17250,0
20231102,190300,17250,17250,17250,17250,17250,0
20231102,190200,17250,17250,17250,17250,17250,0
20231102,190100,17250,17250,17250,17250,17250,0
20231102,190000,17250,17250,17250,17250,17250,0
20231102,185900,17250,17250,17250,17250,17250,0
20231102,185800,17250,17250,17250,17250,17250,0
20231102,185700,17250,17250,17250,17250,17250,0
20231102,185600,17250,17250,17250,17250,17250,0
20231102,185500,17250,17250,17250,17250,17250,0
20231102,185400,17250,17250,17250,17250,17250,0
20231102,185300,17250,17250,17250,17250,17250,0
20231102,185200,17250,17250,17250,17250,17250,0
20231102,185100,17250,17250,17250,17250,17250,0
20231102,185000,17250,17250,17250,17250,17250,0
20231102,184900,17250,17250,17250,17250,17250,0
20231102,184800,17250,17250,17250,17250,17250,0
20231102,184700,17250,17250,17250,17250,17250,0
20231102,184600,17250,17250,17250,17250,17250,0
20231102,184500,17250,17250,17250,17250,17250,0
20231102,184400,17250,17250,17250,17250,17250,0
20231102,184300,17250,17250,17250,17250,17250,0
20231102,184200,17250,17250,17250,17250,17250,0
20231102,184100,17250,17250,17250,17250,17250,0
20231102,184000,17250,17250,17250,17250,17250,1
20231102,183900,17250,17250,17250,17250,17250,0
20231102,183800,17250,17250,17250,17250,17250,0
20231102,183700,17250,17250,17250,17250,17250,0
20231102,183600,17250,17250,17250,17250,17250,0
20231102,183500,17250,17250,17250,17250,17250,0
20231102,183400,17250,17250,17250,17250,17250,0
20231102,183300,17250,17250,17250,17250,17250,0
20231102,183200,17250,17250,17250,17250,17250,0
20231102,183100,17250,17250,17250,17250,17250,0
20231102,183000,17250,17250,17250,17250,17250,0
20231102,182900,17250,17250,17250,17250,17250,0
20231102,182800,17250,17250,17250,17250,17250,0
20231102,182700,17250,17250,17250,17250,17250,0
20231102,182600,17250,17250,17250,17250,17250,0
20231102,182500,17250,17250,17250,17250,17250,0
20231102,182400,17250,17250,17250,17250,17250,0
20231102,182300,17250,17250,17250,17250,17250,0
20231102,182200,17250,17250,17250,17250,17250,0
20231102,182100,17250,17250,17250,17250,17250,0
20231102,182000,17250,17250,17250,17250,17250,0
20231102,181900,17250,17250,17250,17250,17250,0
20231102,181800,17250,17250,17250,17250,17250,0
20231102,181700,17250,17250,17250,17250,17250,0
20231102,181600,17250,17250,17250,17250,17250,0
20231102,181500,17250,17250,17250,17250,17250,0
20231102,181400,17250,17250,17250,17250,17250,0
20231102,181300,17250,17250,17250,17250,17250,0
20231102,181200,17250,17250,17250,17250,17250,0
20231102,181100,17250,17250,17250,17250,17250,0
20231102,181000,17250,17250,17250,17250,17250,1
20231102,180900,17250,17250,17250,17250,17250,0
20231102,180800,17250,17250,17250,17250,17250,0
20231102,180700,17250,17250,17250,17250,17250,0
20231102,180600,17250,17250,17250,17250,17250,0
20231102,180500,17250,17250,17250,17250,17250,0
20231102,180400,17250,17250,17250,17250,17250,0
20231102,180300,17250,17250,17250,17250,17250,0
20231102,180200,17250,17250,17250,17250,17250,0
20231102,180100,17250,17250,17250,17250,17250,0
20231102,180000,17250,17250,17250,17250,17250,0
20231102,175900,17250,17250,17250,17250,17250,0
20231102,175800,17250,17250,17250,17250,17250,0
20231102,175700,17250,17250,17250,17250,17250,0
20231102,175600,17250,17250,17250,17250,17250,0
20231102,175500,17250,17250,17250,17250,17250,0
20231102,175400,17250,17250,17250,17250,17250,0
20231102,175300,17250,17250,17250,17250,17250,0
20231102,175200,17250,17250,17250,17250,17250,0
20231102,175100,17250,17250,17250,17250,17250,0
20231102,175000,17250,17250,17250,17250,17250,0
20231102,174900,17250,17250,17250,17250,17250,0
20231102,174800,17250,17250,17250,17250,17250,0
20231102,174700,17250,17250,17250,17250,17250,0
20231102,174600,17250,17250,17250,17250,17250,0
20231102,174500,17250,17250,17250,17250,17250,0
20231102,174400,17250,17250,17250,17250,17250,0
20231102,174300,17250,17250,17250,17250,17250,0
20231102,174200,17250,17250,17250,17250,17250,0
20231102,174100,17250,17250,17250,17250,17250,0
20231102,174000,17250,17250,17250,17250,17250,1
20231102,173900,17250,17250,17250,17250,17250,0
20231102,173800,17250,17250,17250,17250,17250,0
20231102,173700,17250,17250,17250,17250,17250,0
20231102,173600,17250,17250,17250,17250,17250,0
20231102,173500,17250,17250,17250,17250,17250,0
20231102,173400,17250,17250,17250,17250,17250,0
20231102,173300,17250,17250,17250,17250,17250,0
20231102,173200,17250,17250,17250,17250,17250,0
20231102,173100,17250,17250,17250,17250,17250,0
20231102,173000,17250,17250,17250,17250,17250,0
20231102,172900,17250,17250,17250,17250,17250,0
20231102,172800,17250,17250,17250,17250,17250,0
20231102,172700,17250,17250,17250,17250,17250,0
20231102,172600,17250,17250,17250,17250,17250,0
20231102,172500,17250,17250,17250,17250,17250,0
20231102,172400,17250,17250,17250,17250,17250,0
20231102,172300,17250,17250,17250,17250,17250,0
20231102,172200,17250,17250,17250,17250,17250,0
20231102,172100,17250,17250,17250,17250,17250,0
20231102,172000,17250,17250,17250,17250,17250,0
20231102,171900,17250,17250,17250,17250,17250,0
20231102,171800,17250,17250,17250,17250,17250,0
20231102,171700,17250,17250,17250,17250,17250,0
20231102,171600,17250,17250,17250,17250,17250,0
20231102,171500,17250,17250,17250,17250,17250,0
20231102,171400,17250,17250,17250,17250,17250,0
20231102,171300,17250,17250,17250,17250,17250,0
20231102,171200,17250,17250,17250,17250,17250,0
20231102,171100,17250,17250,17250,17250,17250,0
20231102,171000,17250,17250,17250,17250,17250,1
20231102,170900,17250,17250,17250,17250,17250,0
20231102,170800,17250,17250,17250,17250,17250,0
20231102,170700,17250,17250,17250,17250,17250,0
20231102,170600,17250,17250,17250,17250,17250,0
20231102,170500,17250,17250,17250,17250,17250,0
20231102,170400,17250,17250,17250,17250,17250,0
20231102,170300,17250,17250,17250,17250,17250,0
20231102,170200,17250,17250,17250,17250,17250,0
20231102,170100,17250,17250,17250,17250,17250,0
20231102,170000,17250,17250,17250,17250,17250,0
20231102,165900,17250,17250,17250,17250,17250,0
20231102,165800,17250,17250,17250,17250,17250,0
20231102,165700,17250,17250,17250,17250,17250,0
20231102,165600,17250,17250,17250,17250,17250,0
20231102,165500,17250,17250,17250,17250,17250,0
20231102,165400,17250,17250,17250,17250,17250,0
20231102,165300,17250,17250,17250,17250,17250,0
20231102,165200,17250,17250,17250,17250,17250,0
20231102,165100,17250,17250,17250,17250,17250,0
20231102,165000,17250,17250,17250,17250,17250,0
20231102,164900,17250,17250,17250,17250,17250,0
20231102,164800,17250,17250,17250,17250,17250,0
20231102,164700,17250,17250,17250,17250,17250,0
20231102,164600,17250,17250,17250,17250,17250,0
20231102,164500,17250,17250,17250,17250,17250,0
20231102,164400,17250,17250,17250,17250,17250,0
20231102,164300,17250,17250,17250,17250,17250,0
20231102,164200,17250,17250,17250,17250,17250,0
20231102,164100,17250,17250,17250,17250,17250,0
20231102,164000,17250,17250,17250,17250,17250,1
20231102,163900,17250,17250,17250,17250,17250,0
20231102,163800,17250,17250,17250,17250,17250,0
20231102,163700,17250,17250,17250,17250,17250,0
20231102,163600,17250,17250,17250,17250,17250,0
20231102,163500,17250,17250,17250,17250,17250,0
20231102,163400,17250,17250,17250,17250,17250,0
20231102,163300,17250,17250,17250,17250,17250,0
20231102,163200,17250,17250,17250,17250,17250,0
20231102,163100,17250,17250,17250,17250,17250,0
20231102,163000,17250,17250,17250,17250,17250,0
20231102,162900,17250,17250,17250,17250,17250,0
20231102,162800,17250,17250,17250,17250,17250,0
20231102,162700,17250,17250,17250,17250,17250,0
20231102,162600,17250,17250,17250,17250,17250,0
20231102,162500,17250,17250,17250,17250,17250,0
20231102,162400,17250,17250,17250,17250,17250,0
20231102,162300,17250,17250,17250,17250,17250,0
20231102,162200,17250,17250,17250,17250,17250,0
20231102,162100,17250,17250,17250,17250,17250,0
20231102,162000,17250,17250,17250,17250,17250,0
20231102,161900,17250,17250,17250,17250,17250,0
20231102,161800,17250,17250,17250,17250,17250,0
20231102,161700,17250,17250,17250,17250,17250,0
20231102,161600,17250,17250,17250,17250,17250,0
20231102,161500,17250,17250,17250,17250,17250,0
20231102,161400,17250,17250,17250,17250,17250,0
20231102,161300,17250,17250,17250,17250,17250,0
20231102,161200,17250,17250,17250,17250,17250,0
20231102,161100,17250,17250,17250,17250,17250,0
20231102,161000,17250,17250,17250,17250,17250,1
20231102,160900,17250,17250,17250,17250,17250,0
20231102,160800,17250,17250,17250,17250,17250,0
20231102,160700,17250,17250,17250,17250,17250,0
20231102,160600,17250,17250,17250,17250,17250,0
20231102,160500,17250,17250,17250,17250,17250,0
20231102,160400,17250,17250,17250,17250,17250,0
20231102,160300,17250,17250,17250,17250,17250,0
20231102,160200,17250,17250,17250,17250,17250,0
20231102,160100,17250,17250,17250,17250,17250,0
20231102,160000,17250,17250,17250,17250,17250,0
20231102,155900,17250,17250,17250,17250,17250,0
20231102,155800,17250,17250,17250,17250,17250,0
20231102,155700,17250,17250,17250,17250,17250,0
20231102,155600,17250,17250,17250,17250,17250,0
20231102,155500,17250,17250,17250,17250,17250,0
20231102,155400,17250,17250,17250,17250,17250,0
20231102,155300,17250,17250,17250,17250,17250,0
20231102,155200,17250,17250,17250,17250,17250,0
20231102,155100,17250,17250,17250,17250,17250,0
20231102,155000,17250,17250,17250,17250,17250,0
20231102,154900,17250,17250,17250,17250,17250,0
20231102,154800,17250,17250,17250,17250,17250,0
20231102,154700,17250,17250,17250,17250,17250,0
20231102,154600,17250,17250,17250,17250,17250,0
20231102,154500,17250,17250,17250,17250,17250,0
20231102,154400,17250,17250,17250,17250,17250,0
20231102,154300,17250,17250,17250,17250,17250,0
20231102,154200,17250,17250,17250,17250,17250,0
20231102,154100,17250,17250,17250,17250,17250,0
20231102,154000,17250,17250,17250,17250,17250,1
20231102,153900,17250,17250,17250,17250,17250,0
20231102,153800,17250,17250,17250,17250,17250,0
20231102,153700,17250,17250,17250,17250,17250,0
20231102,153600,17250,17250,17250,17250,17250,0
20231102,153500,17250,17250,17250,17250,17250,0
20231102,153400,17250,17250,17250,17250,17250,0
20231102,153300,17250,17250,17250,17250,17250,0
20231102,153200,17250,17250,17250,17250,17250,0
20231102,153100,17250,17250,17250,17250,17250,0
20231102,153000,17250,17250,17250,17250,17250,0
20231102,152900,17250,17250,17250,17250,17250,0
20231102,152800,17250,17250,17250,17250,17250,0
20231102,152700,17250,17250,17250,17250,17250,0
20231102,152600,17250,17250,17250,17250,17250,0
20231102,152500,17250,17250,17250,17250,17250,0
20231102,152400,17250,17250,17250,17250,17250,0
20231102,152300,17250,17250,17250,17250,17250,0
20231102,152200,17250,17250,17250,17250,17250,0
20231102,152100,17250,17250,17250,17250,17250,0
20231102,152000,17250,17250,17250,17250,17250,0
20231102,151900,17250,17250,17250,17250,17250,0
20231102,151800,17250,17250,17250,17250,17250,0
20231102,151700,17250,17250,17250,17250,17250,0
20231102,151600,17250,17250,17250,17250,17250,0
20231102,151500,17250,17250,17250,17250,17250,0
20231102,151400,17250,17250,17250,17250,17250,0
20231102,151300,17250,17250,17250,17250,17250,0
20231102,151200,17250,17250,17250,17250,17250,0
20231102,151100,17250,17250,17250,17250,17250,0
20231102,151000,17250,17250,17250,17250,17250,0
20231102,150900,17250,17250,17250,17250,17250,0
20231102,150800,17250,17250,17250,17250,17250,0
20231102,150700,17250,17250,17250,17250,17250,0
20231102,150600,17250,17250,17250,17250,17250,0
20231102,150500,17250,17250,17250,17250,17250,0
20231102,150400,17250,17250,17250,17250,17250,0
20231102,150300,17250,17250,17250,17250,17250,0
20231102,150200,17250,17250,17250,17250,17250,0
20231102,150100,17250,17250,17250,17250,17250,0
20231102,150000,17250,17250,17250,17250,17250,0
20231102,145900,17250,17250,17250,17250,17250,0
20231102,145800,17250,17250,17250,17250,17250,0
20231102,145700,17250,17250,17250,17250,17250,0
20231102,145600,17250,17250,17250,17250,17250,0
20231102,145500,17250,17250,17250,17250,17250,0
20231102,145400,17250,17250,17250,17250,17250,0
20231102,145300,17250,17250,17250,17250,17250,0
20231102,145200,17250,17250,17250,17250,17250,0
20231102,145100,17250,17250,17250,17250,17250,0
20231102,145000,17250,17250,17250,17250,17250,0
20231102,144900,17250,17250,17250,17250,17250,0
20231102,144800,17250,17250,17250,17250,17250,0
20231102,144700,17250,17250,17250,17250,17250,0
20231102,144600,17250,17250,17250,17250,17250,0
20231102,144500,17250,17250,17250,17250,17250,0
20231102,144400,17250,17250,17250,17250,17250,0
20231102,144300,17250,17250,17250,17250,17250,0
20231102,144200,17250,17250,17250,17250,17250,0
20231102,144100,17250,17250,17250,17250,17250,0
20231102,144000,17250,17250,17250,17250,17250,0
20231102,143900,17250,17250,17250,17250,17250,0
20231102,143800,17250,17250,17250,17250,17250,0
20231102,143700,17250,17250,17250,17250,17250,0
20231102,143600,17250,17250,17250,17250,17250,0
20231102,143500,17250,17250,17250,17250,17250,0
20231102,143400,17250,17250,17250,17250,17250,0
20231102,143300,17250,17250,17250,17250,17250,0
20231102,143200,17250,17250,17250,17250,17250,0
20231102,143100,17250,17250,17250,17250,17250,0
20231102,143000,17250,17250,17250,17250,17250,0
20231102,142900,17250,17250,17250,17250,17250,0
20231102,142800,17250,17250,17250,17250,17250,0
20231102,142700,17250,17250,17250,17250,17250,0
20231102,142600,17250,17250,17250,17250,17250,0
20231102,142500,17250,17250,17250,17250,17250,0
20231102,142400,17250,17250,17250,17250,17250,0
20231102,142300,17250,17250,17250,17250,17250,0
20231102,142200,17250,17250,17250,17250,17250,0
20231102,142100,17250,17250,17250,17250,17250,0
20231102,142000,17250,17250,17250,17250,17250,0
20231102,141900,17250,17250,17250,17250,17250,0
20231102,141800,17250,17250,17250,17250,17250,0
20231102,141700,17250,17250,17250,17250,17250,0
20231102,141600,17250,17250,17250,17250,17250,0
20231102,141500,17250,17250,17250,17250,17250,0
20231102,141400,17250,17250,17250,17250,17250,0
20231102,141300,17250,17250,17250,17250,17250,0
20231102,141200,17250,17250,17250,17250,17250,0
20231102,141100,17250,17250,17250,17250,17250,0
20231102,141000,17250,17250,17250,17250,17250,0
20231102,140900,17250,17250,17250,17250,17250,0
20231102,140800,17250,17250,17250,17250,17250,0
20231102,140700,17250,17250,17250,17250,17250,0
20231102,140600,17250,17250,17250,17250,17250,0
20231102,140500,17250,17250,17250,17250,17250,0
20231102,140400,17250,17250,17250,17250,17250,0
20231102,140300,17250,17250,17250,17250,17250,0
20231102,140200,17250,17250,17250,17250,17250,0
20231102,140100,17250,17250,17250,17250,17250,0
20231102,140000,17250,17250,17250,17250,17250,0
20231102,135900,17250,17250,17250,17250,17250,0
20231102,135800,17250,17250,17250,17250,17250,0
20231102,135700,17250,17250,17250,17250,17250,0
20231102,135600,17250,17250,17250,17250,17250,0
20231102,135500,17250,17250,17250,17250,17250,0
20231102,135400,17250,17250,17250,17250,17250,0
20231102,135300,17250,17250,17250,17250,17250,0
20231102,135200,17250,17250,17250,17250,17250,0
20231102,135100,17250,17250,17250,17250,17250,0
20231102,135000,17250,17250,17250,17250,17250,0
20231102,134900,17250,17250,17250,17250,17250,0
20231102,134800,17250,17250,17250,17250,17250,0
20231102,134700,17250,17250,17250,17250,17250,0
20231102,134600,17250,17250,17250,17250,17250,0
20231102,134500,17250,17250,17250,17250,17250,0
20231102,134400,17250,17250,17250,17250,17250,0
20231102,134300,17250,17250,17250,17250,17250,0
20231102,134200,17250,17250,17250,17250,17250,0
20231102,134100,17250,17250,17250,17250,17250,0
20231102,134000,17250,17250,17250,17250,17250,0
20231102,133900,17250,17250,17250,17250,17250,0
20231102,133800,17250,17250,17250,17250,17250,0
20231102,133700,17250,17250,17250,17250,17250,0
20231102,133600,17250,17250,17250,17250,17250,0
20231102,133500,17250,17250,17250,17250,17250,0
20231102,133400,17250,17250,17250,17250,17250,0
20231102,133300,17250,17250,17250,17250,17250,0
20231102,133200,17250,17250,17250,17250,17250,0
20231102,133100,17250,17250,17250,17250,17250,0
20231102,133000,17250,17250,17250,17250,17250,0
20231102,132900,17250,17250,17250,17250,17250,0
20231102,132800,17250,17250,17250,17250,17250,0
20231102,132700,17250,17250,17250,17250,17250,0
20231102,132600,17250,17250,17250,17250,17250,0
20231102,132500,17250,17250,17250,17250,17250,0
20231102,132400,17250,17250,17250,17250,17250,0
20231102,132300,17250,17250,17250,17250,17250,0
20231102,132200,17250,17250,17250,17250,17250,0
20231102,132100,17250,17250,17250,17250,17250,0
20231102,132000,17250,17250,17250,17250,17250,0
20231102,131900,17250,17250,17250,17250,17250,0
20231102,131800,17250,17250,17250,17250,17250,0
20231102,131700,17250,17250,17250,17250,17250,0
20231102,131600,17250,17250,17250,17250,17250,0
20231102,131500,17250,17250,17250,17250,17250,0
20231102,131400,17250,17250,17250,17250,17250,0
20231102,131300,17250,17250,17250,17250,17250,0
20231102,131200,17250,17250,17250,17250,17250,0
20231102,131100,17250,17250,17250,17250,17250,0
20231102,131000,17250,17250,17250,17250,17250,0
20231102,130900,17250,17250,17250,17250,17250,0
20231102,130800,17250,17250,17250,17250,17250,0
20231102,130700,17250,17250,17250,17250,17250,0
20231102,130600,17250,17250,17250,17250,17250,0
20231102,130500,17250,17250,17250,17250,17250,0
20231102,130400,17250,17250,17250,17250,17250,0
20231102,130300,17250,17250,17250,17250,17250,0
20231102,130200,17250,17250,17250,17250,17250,0
20231102,130100,17250,17250,17250,17250,17250,0
20231102,130000,17250,17250,17250,17250,17250,0
20231102,125900,17250,17250,17250,17250,17250,0
20231102,125800,17250,17250,17250,17250,17250,0
20231102,125700,17250,17250,17250,17250,17250,0
20231102,125600,17250,17250,17250,17250,17250,0
20231102,125500,17250,17250,17250,17250,17250,0
20231102,125400,17250,17250,17250,17250,17250,0
20231102,125300,17250,17250,17250,17250,17250,0
20231102,125200,17250,17250,17250,17250,17250,0
20231102,125100,17250,17250,17250,17250,17250,0
20231102,125000,17250,17250,17250,17250,17250,0
20231102,124900,17250,17250,17250,17250,17250,0
20231102,124800,17250,17250,17250,17250,17250,0
20231102,124700,17250,17250,17250,17250,17250,0
20231102,124600,17250,17250,17250,17250,17250,0
20231102,124500,17250,17250,17250,17250,17250,0
20231102,124400,17250,17250,17250,17250,17250,0
20231102,124300,17250,17250,17250,17250,17250,0
20231102,124200,17250,17250,17250,17250,17250,0
20231102,124100,17250,17250,17250,17250,17250,0
20231102,124000,17250,17250,17250,17250,17250,0
20231102,123900,17250,17250,17250,17250,17250,0
20231102,123800,17250,17250,17250,17250,17250,0
20231102,123700,17250,17250,17250,17250,17250,0
20231102,123600,17250,17250,17250,17250,17250,0
20231102,123500,17250,17250,17250,17250,17250,0
20231102,123400,17250,17250,17250,17250,17250,0
20231102,123300,17250,17250,17250,17250,17250,0
20231102,123200,17250,17250,17250,17250,17250,0
20231102,123100,17250,17250,17250,17250,17250,0
20231102,123000,17250,17250,17250,17250,17250,0
20231102,122900,17250,17250,17250,17250,17250,0
20231102,122800,17250,17250,17250,17250,17250,0
20231102,122700,17250,17250,17250,17250,17250,0
20231102,122600,17250,17250,17250,17250,17250,0
20231102,122500,17250,17250,17250,17250,17250,0
20231102,122400,17250,17250,17250,17250,17250,0
20231102,122300,17250,17250,17250,17250,17250,0
20231102,122200,17250,17250,17250,17250,17250,0
20231102,122100,17250,17250,17250,17250,17250,0
20231102,122000,17250,17250,17250,17250,17250,0
20231102,121900,17250,17250,17250,17250,17250,0
20231102,121800,17250,17250,17250,17250,17250,0
20231102,121700,17250,17250,17250,17250,17250,0
20231102,121600,17250,17250,17250,17250,17250,0
20231102,121500,17250,17250,17250,17250,17250,0
20231102,121400,17250,17250,17250,17250,17250,0
20231102,121300,17250,17250,17250,17250,17250,0
20231102,121200,17250,17250,17250,17250,17250,0
20231102,121100,17250,17250,17250,17250,17250,0
20231102,121000,17250,17250,17250,17250,17250,0
20231102,120900,17250,17250,17250,17250,17250,0
20231102,120800,17250,17250,17250,17250,17250,0
20231102,120700,17250,17250,17250,17250,17250,0
20231102,120600,17250,17250,17250,17250,17250,0
20231102,120500,17250,17250,17250,17250,17250,0
20231102,120400,17250,17250,17250,17250,17250,0
20231102,120300,17250,17250,17250,17250,17250,0
20231102,120200,17250,17250,17250,17250,17250,0
20231102,120100,17250,17250,17250,17250,17250,0
20231102,120000,17250,17250,17250,17250,17250,0
20231102,115900,17250,17250,17250,17250,17250,0
20231102,115800,17250,17250,17250,17250,17250,0
20231102,115700,17250,17250,17250,17250,17250,0
20231102,115600,17250,17250,17250,17250,17250,0
20231102,115500,17250,17250,17250,17250,17250,0
20231102,115400,17250,17250,17250,17250,17250,0
20231102,115300,17250,17250,17250,17250,17250,0
20231102,115200,17250,17250,17250,17250,17250,0
20231102,115100,17250,17250,17250,17250,17250,0
20231102,115000,17250,17250,17250,17250,17250,0
20231102,114900,17250,17250,17250,17250,17250,0
20231102,114800,17250,17250,17250,17250,17250,0
20231102,114700,17250,17250,17250,17250,17250,0
20231102,114600,17250,17250,17250,17250,17250,0
20231102,114500,17250,17250,17250,17250,17250,0
20231102,114400,17250,17250,17250,17250,17250,0
20231102,114300,17250,17250,17250,17250,17250,0
20231102,114200,17250,17250,17250,17250,17250,0
20231102,114100,17250,17250,17250,17250,17250,0
20231102,114000,17250,17250,17250,17250,17250,0
20231102,113900,17250,17250,17250,17250,17250,0
20231102,113800,17250,17250,17250,17250,17250,0
20231102,113700,17250,17250,17250,17250,17250,0
20231102,113600,17250,17250,17250,17250,17250,0
20231102,113500,17250,17250,17250,17250,17250,0
20231102,113400,17250,17250,17250,17250,17250,0
20231102,113300,17250,17250,17250,17250,17250,0
20231102,113200,17250,17250,17250,17250,17250,0
20231102,113100,17250,17250,17250,17250,17250,0
20231102,113000,17250,17250,17250,17250,17250,0
20231102,112900,17250,17250,17250,17250,17250,0
20231102,112800,17250,17250,17250,17250,17250,0
20231102,112700,17250,17250,17250,17250,17250,0
20231102,112600,17250,17250,17250,17250,17250,0
20231102,112500,17250,17250,17250,17250,17250,0
20231102,112400,17250,17250,17250,17250,17250,0
20231102,112300,17250,17250,17250,17250,17250,0
20231102,112200,17250,17250,17250,17250,17250,0
20231102,112100,17250,17250,17250,17250,17250,0
20231102,112000,17250,17250,17250,17250,17250,0
20231102,111900,17250,17250,17250,17250,17250,0
20231102,111800,17250,17250,17250,17250,17250,0
20231102,111700,17250,17250,17250,17250,17250,0
20231102,111600,17250,17250,17250,17250,17250,0
20231102,111500,17250,17250,17250,17250,17250,0
20231102,111400,17250,17250,17250,17250,17250,0
20231102,111300,17250,17250,17250,17250,17250,0
20231102,111200,17250,17250,17250,17250,17250,0
20231102,111100,17250,17250,17250,17250,17250,0
20231102,111000,17250,17250,17250,17250,17250,0
20231102,110900,17250,17250,17250,17250,17250,0
20231102,110800,17250,17250,17250,17250,17250,0
20231102,110700,17250,17250,17250,17250,17250,0
20231102,110600,17250,17250,17250,17250,17250,0
20231102,110500,17250,17250,17250,17250,17250,0
20231102,110400,17250,17250,17250,17250,17250,0
20231102,110300,17250,17250,17250,17250,17250,0
20231102,110200,17250,17250,17250,17250,17250,0
20231102,110100,17250,17250,17250,17250,17250,0
20231102,110000,17250,17250,17250,17250,17250,0
20231102,105900,17250,17250,17250,17250,17250,0
20231102,105800,17250,17250,17250,17250,17250,0
20231102,105700,17250,17250,17250,17250,17250,0
20231102,105600,17250,17250,17250,17250,17250,0
20231102,105500,17250,17250,17250,17250,17250,0
20231102,105400,17250,17250,17250,17250,17250,0
20231102,105300,17250,17250,17250,17250,17250,0
20231102,105200,17250,17250,17250,17250,17250,0
20231102,105100,17250,17250,17250,17250,17250,0
20231102,105000,17250,17250,17250,17250,17250,0
20231102,104900,17250,17250,17250,17250,17250,0
20231102,104800,17250,17250,17250,17250,17250,0
20231102,104700,17250,17250,17250,17250,17250,0
20231102,104600,17250,17250,17250,17250,17250,0
20231102,104500,17250,17250,17250,17250,17250,0
20231102,104400,17250,17250,17250,17250,17250,0
20231102,104300,17250,17250,17250,17250,17250,0
20231102,104200,17250,17250,17250,17250,17250,0
20231102,104100,17250,17250,17250,17250,17250,0
20231102,104000,17250,17250,17250,17250,17250,0
20231102,103900,17250,17250,17250,17250,17250,0
20231102,103800,17250,17250,17250,17250,17250,0
20231102,103700,17250,17250,17250,17250,17250,0
20231102,103600,17250,17250,17250,17250,17250,0
20231102,103500,17250,17250,17250,17250,17250,0
20231102,103400,17250,17250,17250,17250,17250,0
20231102,103300,17250,17250,17250,17250,17250,0
20231102,103200,17250,17250,17250,17250,17250,0
20231102,103100,17250,17250,17250,17250,17250,0
20231102,103000,17250,17250,17250,17250,17250,0
20231102,102900,17250,17250,17250,17250,17250,0
20231102,102800,17250,17250,17250,17250,17250,0
20231102,102700,17250,17250,17250,17250,17250,0
20231102,102600,17250,17250,17250,17250,17250,0
20231102,102500,17250,17250,17250,17250,17250,0
20231102,102400,17250,17250,17250,17250,17250,0
20231102,102300,17250,17250,17250,17250,17250,0
20231102,102200,17250,17250,17250,17250,17250,0
20231102,102100,17250,17250,17250,17250,17250,0
20231102,102000,17250,17250,17250,17250,17250,0
20231102,101900,17250,17250,17250,17250,17250,0
20231102,101800,17250,17250,17250,17250,17250,0
20231102,101700,17250,17250,17250,17250,17250,0
20231102,101600,17250,17250,17250,17250,17250,0
20231102,101500,17250,17250,17250,17250,17250,0
20231102,101400,17250,17250,17250,17250,17250,0
20231102,101300,17250,17250,17250,17250,17250,0
20231102,101200,17250,17250,17250,17250,17250,0
20231102,101100,17250,17250,17250,17250,17250,0
20231102,101000,17250,17250,17250,17250,17250,0
20231102,100900,17250,17250,17250,17250,17250,0
20231102,100800,17250,17250,17250,17250,17250,0
20231102,100700,17250,17250,17250,17250,17250,0
20231102,100600,17250,17250,17250,17250,17250,0
20231102,100500,17250,17250,17250,17250,17250,0
20231102,100400,17250,17250,17250,17250,17250,0
20231102,100300,17250,17250,17250,17250,17250,0
20231102,100200,17250,17250,17250,17250,17250,0
20231102,100100,17250,17250,17250,17250,17250,0
20231102,100000,17250,17250,17250,17250,17250,0
20231102,095900,17250,17250,17250,17250,17250,0
20231102,095800,17250,17250,17250,17250,17250,0
20231102,095700,17250,17250,17250,17250,17250,0
20231102,095600,17250,17250,17250,17250,17250,0
20231102,095500,17250,17250,17250,17250,17250,0
20231102,095400,17250,17250,17250,17250,17250,0
20231102,095300,17250,17250,17250,17250,17250,0
20231102,095200,17250,17250,17250,17250,17250,0
20231102,095100,17250,17250,17250,17250,17250,0
20231102,095000,17250,17250,17250,17250,17250,0
20231102,094900,17250,17250,17250,17250,17250,0
20231102,094800,17250,17250,17250,17250,17250,0
20231102,094700,17250,17250,17250,17250,17250,0
20231102,094600,17250,17250,17250,17250,17250,0
20231102,094500,17250,17250,17250,17250,17250,0
20231102,094400,17250,17250,17250,17250,17250,0
20231102,094300,17250,17250,17250,17250,17250,0
20231102,094200,17250,17250,17250,17250,17250,0
20231102,094100,17250,17250,17250,17250,17250,0
20231102,094000,17250,17250,17250,17250,17250,0
20231102,093900,17250,17250,17250,17250,17250,0
20231102,093800,17250,17250,17250,17250,17250,0
20231102,093700,17250,17250,17250,17250,17250,0
20231102,093600,17250,17250,17250,17250,17250,0
20231102,093500,17250,17250,17250,17250,17250,0
20231102,093400,17250,17250,17250,17250,17250,0
20231102,093300,17250,17250,17250,17250,17250,0
20231102,093200,17250,17250,17250,17250,17250,0
20231102,093100,17250,17250,17250,17250,17250,0
20231102,093000,17250,17250,17250,17250,17250,0
20231102,092900,17250,17250,17250,17250,17250,0
20231102,092800,17250,17250,17250,17250,17250,0
20231102,092700,17250,17250,17250,17250,17250,0
20231102,092600,17250,17250,17250,17250,17250,0
20231102,092500,17250,17250,17250,17250,17250,0
20231102,092400,17250,17250,17250,17250,17250,0
20231102,092300,17250,17250,17250,17250,17250,0
20231102,092200,17250,17250,17250,17250,17250,0
20231102,092100,17250,17250,17250,17250,17250,0
20231102,092000,17250,17250,17250,17250,17250,0
20231102,091900,17250,17250,17250,17250,17250,0
20231102,091800,17250,17250,17250,17250,17250,0
20231102,091700,17250,17250,17250,17250,17250,0
20231102,091600,17250,17250,17250,17250,17250,0
20231102,091500,17250,17250,17250,17250,17250,0
20231102,091400,17250,17250,17250,17250,17250,0
20231102,091300,17250,17250,17250,17250,17250,0
20231102,091200,17250,17250,17250,17250,17250,0
20231102,091100,17250,17250,17250,17250,17250,0
20231102,091000,17250,17250,17250,17250,17250,0
20231102,090900,17250,17250,17250,17250,17250,0
20231102,090800,17250,17250,17250,17250,17250,0
20231102,090700,17250,17250,17250,17250,17250,0
20231102,090600,17250,17250,17250,17250,17250,0
20231102,090500,17250,17250,17250,17250,17250,0
20231102,090400,17250,17250,17250,17250,17250,0
20231102,090300,17250,17250,17250,17250,17250,0
20231102,090200,17250,17250,17250,17250,17250,0
20231102,090100,17250,17250,17250,17250,17250,0
20231102,090000,17250,17250,17250,17250,17250,1