KissMeData/233250/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,204300,226000,14000,14000,14000,14000,11
20231102,204200,226000,14000,14000,14000,14000,0
20231102,204100,226000,14000,14000,14000,14000,0
20231102,204000,226000,14000,14000,14000,14000,0
20231102,203900,226000,14000,14000,14000,14000,0
20231102,203800,226000,14000,14000,14000,14000,0
20231102,203700,226000,14000,14000,14000,14000,0
20231102,203600,226000,14000,14000,14000,14000,0
20231102,203500,226000,14000,14000,14000,14000,0
20231102,203400,226000,14000,14000,14000,14000,0
20231102,203300,226000,14000,14000,14000,14000,0
20231102,203200,226000,14000,14000,14000,14000,0
20231102,203100,226000,14000,14000,14000,14000,0
20231102,203000,226000,14000,14000,14000,14000,0
20231102,202900,226000,14000,14000,14000,14000,0
20231102,202800,226000,14000,14000,14000,14000,0
20231102,202700,226000,14000,14000,14000,14000,0
20231102,202600,226000,14000,14000,14000,14000,0
20231102,202500,226000,14000,14000,14000,14000,0
20231102,202400,226000,14000,14000,14000,14000,0
20231102,202300,226000,14000,14000,14000,14000,0
20231102,202200,226000,14000,14000,14000,14000,0
20231102,202100,226000,14000,14000,14000,14000,0
20231102,202000,226000,14000,14000,14000,14000,0
20231102,201900,226000,14000,14000,14000,14000,0
20231102,201800,226000,14000,14000,14000,14000,0
20231102,201700,226000,14000,14000,14000,14000,0
20231102,201600,226000,14000,14000,14000,14000,0
20231102,201500,226000,14000,14000,14000,14000,0
20231102,201400,226000,14000,14000,14000,14000,0
20231102,201300,226000,14000,14000,14000,14000,11
20231102,201200,226000,14000,14000,14000,14000,0
20231102,201100,226000,14000,14000,14000,14000,0
20231102,201000,226000,14000,14000,14000,14000,0
20231102,200900,226000,14000,14000,14000,14000,0
20231102,200800,226000,14000,14000,14000,14000,0
20231102,200700,226000,14000,14000,14000,14000,0
20231102,200600,226000,14000,14000,14000,14000,0
20231102,200500,226000,14000,14000,14000,14000,0
20231102,200400,226000,14000,14000,14000,14000,0
20231102,200300,226000,14000,14000,14000,14000,0
20231102,200200,226000,14000,14000,14000,14000,0
20231102,200100,226000,14000,14000,14000,14000,0
20231102,200000,226000,14000,14000,14000,14000,0
20231102,195900,226000,14000,14000,14000,14000,0
20231102,195800,226000,14000,14000,14000,14000,0
20231102,195700,226000,14000,14000,14000,14000,0
20231102,195600,226000,14000,14000,14000,14000,0
20231102,195500,226000,14000,14000,14000,14000,0
20231102,195400,226000,14000,14000,14000,14000,0
20231102,195300,226000,14000,14000,14000,14000,0
20231102,195200,226000,14000,14000,14000,14000,0
20231102,195100,226000,14000,14000,14000,14000,0
20231102,195000,226000,14000,14000,14000,14000,0
20231102,194900,226000,14000,14000,14000,14000,0
20231102,194800,226000,14000,14000,14000,14000,0
20231102,194700,226000,14000,14000,14000,14000,0
20231102,194600,226000,14000,14000,14000,14000,0
20231102,194500,226000,14000,14000,14000,14000,0
20231102,194400,226000,14000,14000,14000,14000,0
20231102,194300,226000,14000,14000,14000,14000,11
20231102,194200,226000,14000,14000,14000,14000,0
20231102,194100,226000,14000,14000,14000,14000,0
20231102,194000,226000,14000,14000,14000,14000,0
20231102,193900,226000,14000,14000,14000,14000,0
20231102,193800,226000,14000,14000,14000,14000,0
20231102,193700,226000,14000,14000,14000,14000,0
20231102,193600,226000,14000,14000,14000,14000,0
20231102,193500,226000,14000,14000,14000,14000,0
20231102,193400,226000,14000,14000,14000,14000,0
20231102,193300,226000,14000,14000,14000,14000,0
20231102,193200,226000,14000,14000,14000,14000,0
20231102,193100,226000,14000,14000,14000,14000,0
20231102,193000,226000,14000,14000,14000,14000,0
20231102,192900,226000,14000,14000,14000,14000,0
20231102,192800,226000,14000,14000,14000,14000,0
20231102,192700,226000,14000,14000,14000,14000,0
20231102,192600,226000,14000,14000,14000,14000,0
20231102,192500,226000,14000,14000,14000,14000,0
20231102,192400,226000,14000,14000,14000,14000,0
20231102,192300,226000,14000,14000,14000,14000,0
20231102,192200,226000,14000,14000,14000,14000,0
20231102,192100,226000,14000,14000,14000,14000,0
20231102,192000,226000,14000,14000,14000,14000,0
20231102,191900,226000,14000,14000,14000,14000,0
20231102,191800,226000,14000,14000,14000,14000,0
20231102,191700,226000,14000,14000,14000,14000,0
20231102,191600,226000,14000,14000,14000,14000,0
20231102,191500,226000,14000,14000,14000,14000,0
20231102,191400,226000,14000,14000,14000,14000,0
20231102,191300,226000,14000,14000,14000,14000,11
20231102,191200,226000,14000,14000,14000,14000,0
20231102,191100,226000,14000,14000,14000,14000,0
20231102,191000,226000,14000,14000,14000,14000,0
20231102,190900,226000,14000,14000,14000,14000,0
20231102,190800,226000,14000,14000,14000,14000,0
20231102,190700,226000,14000,14000,14000,14000,0
20231102,190600,226000,14000,14000,14000,14000,0
20231102,190500,226000,14000,14000,14000,14000,0
20231102,190400,226000,14000,14000,14000,14000,0
20231102,190300,226000,14000,14000,14000,14000,0
20231102,190200,226000,14000,14000,14000,14000,0
20231102,190100,226000,14000,14000,14000,14000,0
20231102,190000,226000,14000,14000,14000,14000,0
20231102,185900,226000,14000,14000,14000,14000,0
20231102,185800,226000,14000,14000,14000,14000,0
20231102,185700,226000,14000,14000,14000,14000,0
20231102,185600,226000,14000,14000,14000,14000,0
20231102,185500,226000,14000,14000,14000,14000,0
20231102,185400,226000,14000,14000,14000,14000,0
20231102,185300,226000,14000,14000,14000,14000,0
20231102,185200,226000,14000,14000,14000,14000,0
20231102,185100,226000,14000,14000,14000,14000,0
20231102,185000,226000,14000,14000,14000,14000,0
20231102,184900,226000,14000,14000,14000,14000,0
20231102,184800,226000,14000,14000,14000,14000,0
20231102,184700,226000,14000,14000,14000,14000,0
20231102,184600,226000,14000,14000,14000,14000,0
20231102,184500,226000,14000,14000,14000,14000,0
20231102,184400,226000,14000,14000,14000,14000,0
20231102,184300,226000,14000,14000,14000,14000,11
20231102,184200,226000,14000,14000,14000,14000,0
20231102,184100,226000,14000,14000,14000,14000,0
20231102,184000,226000,14000,14000,14000,14000,0
20231102,183900,226000,14000,14000,14000,14000,0
20231102,183800,226000,14000,14000,14000,14000,0
20231102,183700,226000,14000,14000,14000,14000,0
20231102,183600,226000,14000,14000,14000,14000,0
20231102,183500,226000,14000,14000,14000,14000,0
20231102,183400,226000,14000,14000,14000,14000,0
20231102,183300,226000,14000,14000,14000,14000,0
20231102,183200,226000,14000,14000,14000,14000,0
20231102,183100,226000,14000,14000,14000,14000,0
20231102,183000,226000,14000,14000,14000,14000,0
20231102,182900,226000,14000,14000,14000,14000,0
20231102,182800,226000,14000,14000,14000,14000,0
20231102,182700,226000,14000,14000,14000,14000,0
20231102,182600,226000,14000,14000,14000,14000,0
20231102,182500,226000,14000,14000,14000,14000,0
20231102,182400,226000,14000,14000,14000,14000,0
20231102,182300,226000,14000,14000,14000,14000,0
20231102,182200,226000,14000,14000,14000,14000,0
20231102,182100,226000,14000,14000,14000,14000,0
20231102,182000,226000,14000,14000,14000,14000,0
20231102,181900,226000,14000,14000,14000,14000,0
20231102,181800,226000,14000,14000,14000,14000,0
20231102,181700,226000,14000,14000,14000,14000,0
20231102,181600,226000,14000,14000,14000,14000,0
20231102,181500,226000,14000,14000,14000,14000,0
20231102,181400,226000,14000,14000,14000,14000,0
20231102,181300,226000,14000,14000,14000,14000,11
20231102,181200,226000,14000,14000,14000,14000,0
20231102,181100,226000,14000,14000,14000,14000,0
20231102,181000,226000,14000,14000,14000,14000,0
20231102,180900,226000,14000,14000,14000,14000,0
20231102,180800,226000,14000,14000,14000,14000,0
20231102,180700,226000,14000,14000,14000,14000,0
20231102,180600,226000,14000,14000,14000,14000,0
20231102,180500,226000,14000,14000,14000,14000,0
20231102,180400,226000,14000,14000,14000,14000,0
20231102,180300,226000,14000,14000,14000,14000,0
20231102,180200,226000,14000,14000,14000,14000,0
20231102,180100,226000,14000,14000,14000,14000,0
20231102,180000,226000,14000,14000,14000,14000,0
20231102,175900,226000,14000,14000,14000,14000,0
20231102,175800,226000,14000,14000,14000,14000,0
20231102,175700,226000,14000,14000,14000,14000,0
20231102,175600,226000,14000,14000,14000,14000,0
20231102,175500,226000,14000,14000,14000,14000,0
20231102,175400,226000,14000,14000,14000,14000,0
20231102,175300,226000,14000,14000,14000,14000,0
20231102,175200,226000,14000,14000,14000,14000,0
20231102,175100,226000,14000,14000,14000,14000,0
20231102,175000,226000,14000,14000,14000,14000,0
20231102,174900,226000,14000,14000,14000,14000,0
20231102,174800,226000,14000,14000,14000,14000,0
20231102,174700,226000,14000,14000,14000,14000,0
20231102,174600,226000,14000,14000,14000,14000,0
20231102,174500,226000,14000,14000,14000,14000,0
20231102,174400,226000,14000,14000,14000,14000,0
20231102,174300,226000,14000,14000,14000,14000,11
20231102,174200,226000,14000,14000,14000,14000,0
20231102,174100,226000,14000,14000,14000,14000,0
20231102,174000,226000,14000,14000,14000,14000,0
20231102,173900,226000,14000,14000,14000,14000,0
20231102,173800,226000,14000,14000,14000,14000,0
20231102,173700,226000,14000,14000,14000,14000,0
20231102,173600,226000,14000,14000,14000,14000,0
20231102,173500,226000,14000,14000,14000,14000,0
20231102,173400,226000,14000,14000,14000,14000,0
20231102,173300,226000,14000,14000,14000,14000,0
20231102,173200,226000,14000,14000,14000,14000,0
20231102,173100,226000,14000,14000,14000,14000,0
20231102,173000,226000,14000,14000,14000,14000,0
20231102,172900,226000,14000,14000,14000,14000,0
20231102,172800,226000,14000,14000,14000,14000,0
20231102,172700,226000,14000,14000,14000,14000,0
20231102,172600,226000,14000,14000,14000,14000,0
20231102,172500,226000,14000,14000,14000,14000,0
20231102,172400,226000,14000,14000,14000,14000,0
20231102,172300,226000,14000,14000,14000,14000,0
20231102,172200,226000,14000,14000,14000,14000,0
20231102,172100,226000,14000,14000,14000,14000,0
20231102,172000,226000,14000,14000,14000,14000,0
20231102,171900,226000,14000,14000,14000,14000,0
20231102,171800,226000,14000,14000,14000,14000,0
20231102,171700,226000,14000,14000,14000,14000,0
20231102,171600,226000,14000,14000,14000,14000,0
20231102,171500,226000,14000,14000,14000,14000,0
20231102,171400,226000,14000,14000,14000,14000,0
20231102,171300,226000,14000,14000,14000,14000,11
20231102,171200,226000,14000,14000,14000,14000,0
20231102,171100,226000,14000,14000,14000,14000,0
20231102,171000,226000,14000,14000,14000,14000,0
20231102,170900,226000,14000,14000,14000,14000,0
20231102,170800,226000,14000,14000,14000,14000,0
20231102,170700,226000,14000,14000,14000,14000,0
20231102,170600,226000,14000,14000,14000,14000,0
20231102,170500,226000,14000,14000,14000,14000,0
20231102,170400,226000,14000,14000,14000,14000,0
20231102,170300,226000,14000,14000,14000,14000,0
20231102,170200,226000,14000,14000,14000,14000,0
20231102,170100,226000,14000,14000,14000,14000,0
20231102,170000,226000,14000,14000,14000,14000,0
20231102,165900,226000,14000,14000,14000,14000,0
20231102,165800,226000,14000,14000,14000,14000,0
20231102,165700,226000,14000,14000,14000,14000,0
20231102,165600,226000,14000,14000,14000,14000,0
20231102,165500,226000,14000,14000,14000,14000,0
20231102,165400,226000,14000,14000,14000,14000,0
20231102,165300,226000,14000,14000,14000,14000,0
20231102,165200,226000,14000,14000,14000,14000,0
20231102,165100,226000,14000,14000,14000,14000,0
20231102,165000,226000,14000,14000,14000,14000,0
20231102,164900,226000,14000,14000,14000,14000,0
20231102,164800,226000,14000,14000,14000,14000,0
20231102,164700,226000,14000,14000,14000,14000,0
20231102,164600,226000,14000,14000,14000,14000,0
20231102,164500,226000,14000,14000,14000,14000,0
20231102,164400,226000,14000,14000,14000,14000,0
20231102,164300,226000,14000,14000,14000,14000,11
20231102,164200,226000,14000,14000,14000,14000,0
20231102,164100,226000,14000,14000,14000,14000,0
20231102,164000,226000,14000,14000,14000,14000,0
20231102,163900,226000,14000,14000,14000,14000,0
20231102,163800,226000,14000,14000,14000,14000,0
20231102,163700,226000,14000,14000,14000,14000,0
20231102,163600,226000,14000,14000,14000,14000,0
20231102,163500,226000,14000,14000,14000,14000,0
20231102,163400,226000,14000,14000,14000,14000,0
20231102,163300,226000,14000,14000,14000,14000,0
20231102,163200,226000,14000,14000,14000,14000,0
20231102,163100,226000,14000,14000,14000,14000,0
20231102,163000,226000,14000,14000,14000,14000,0
20231102,162900,226000,14000,14000,14000,14000,0
20231102,162800,226000,14000,14000,14000,14000,0
20231102,162700,226000,14000,14000,14000,14000,0
20231102,162600,226000,14000,14000,14000,14000,0
20231102,162500,226000,14000,14000,14000,14000,0
20231102,162400,226000,14000,14000,14000,14000,0
20231102,162300,226000,14000,14000,14000,14000,0
20231102,162200,226000,14000,14000,14000,14000,0
20231102,162100,226000,14000,14000,14000,14000,0
20231102,162000,226000,14000,14000,14000,14000,0
20231102,161900,226000,14000,14000,14000,14000,0
20231102,161800,226000,14000,14000,14000,14000,0
20231102,161700,226000,14000,14000,14000,14000,0
20231102,161600,226000,14000,14000,14000,14000,0
20231102,161500,226000,14000,14000,14000,14000,0
20231102,161400,226000,14000,14000,14000,14000,0
20231102,161300,226000,14000,14000,14000,14000,11
20231102,161200,226000,14000,14000,14000,14000,0
20231102,161100,226000,14000,14000,14000,14000,0
20231102,161000,226000,14000,14000,14000,14000,0
20231102,160900,226000,14000,14000,14000,14000,0
20231102,160800,226000,14000,14000,14000,14000,0
20231102,160700,226000,14000,14000,14000,14000,0
20231102,160600,226000,14000,14000,14000,14000,0
20231102,160500,226000,14000,14000,14000,14000,0
20231102,160400,226000,14000,14000,14000,14000,0
20231102,160300,226000,14000,14000,14000,14000,0
20231102,160200,226000,14000,14000,14000,14000,0
20231102,160100,226000,14000,14000,14000,14000,0
20231102,160000,226000,14000,14000,14000,14000,0
20231102,155900,226000,14000,14000,14000,14000,0
20231102,155800,226000,14000,14000,14000,14000,0
20231102,155700,226000,14000,14000,14000,14000,0
20231102,155600,226000,14000,14000,14000,14000,0
20231102,155500,226000,14000,14000,14000,14000,0
20231102,155400,226000,14000,14000,14000,14000,0
20231102,155300,226000,14000,14000,14000,14000,0
20231102,155200,226000,14000,14000,14000,14000,0
20231102,155100,226000,14000,14000,14000,14000,0
20231102,155000,226000,14000,14000,14000,14000,0
20231102,154900,226000,14000,14000,14000,14000,0
20231102,154800,226000,14000,14000,14000,14000,0
20231102,154700,226000,14000,14000,14000,14000,0
20231102,154600,226000,14000,14000,14000,14000,0
20231102,154500,226000,14000,14000,14000,14000,0
20231102,154400,226000,14000,14000,14000,14000,0
20231102,154300,226000,14000,14000,14000,14000,11
20231102,154200,226000,14000,14000,14000,14000,0
20231102,154100,226000,14000,14000,14000,14000,0
20231102,154000,226000,14000,14000,14000,14000,0
20231102,153900,226000,14000,14000,14000,14000,0
20231102,153800,226000,14000,14000,14000,14000,0
20231102,153700,226000,14000,14000,14000,14000,0
20231102,153600,226000,14000,14000,14000,14000,0
20231102,153500,226000,14000,14000,14000,14000,0
20231102,153400,226000,14000,14000,14000,14000,0
20231102,153300,226000,14000,14000,14000,14000,0
20231102,153200,226000,14000,14000,14000,14000,0
20231102,153100,226000,14000,14000,14000,14000,0
20231102,153000,226000,14000,14000,14000,14000,0
20231102,152900,226000,14000,14000,14000,14000,0
20231102,152800,226000,14000,14000,14000,14000,0
20231102,152700,226000,14000,14000,14000,14000,0
20231102,152600,226000,14000,14000,14000,14000,0
20231102,152500,226000,14000,14000,14000,14000,0
20231102,152400,226000,14000,14000,14000,14000,0
20231102,152300,226000,14000,14000,14000,14000,0
20231102,152200,226000,14000,14000,14000,14000,0
20231102,152100,226000,14000,14000,14000,14000,0
20231102,152000,226000,14000,14000,14000,14000,0
20231102,151900,226000,14000,14000,14000,14000,0
20231102,151800,226000,14000,14000,14000,14000,0
20231102,151700,226000,14000,14000,14000,14000,0
20231102,151600,226000,14000,14000,14000,14000,0
20231102,151500,226000,14000,14000,14000,14000,0
20231102,151400,226000,14000,14000,14000,14000,0
20231102,151300,226000,14000,14000,14000,14000,0
20231102,151200,226000,14000,14000,14000,14000,0
20231102,151100,226000,14000,14000,14000,14000,0
20231102,151000,226000,14000,14000,14000,14000,0
20231102,150900,226000,14000,14000,14000,14000,0
20231102,150800,226000,14000,14000,14000,14000,0
20231102,150700,226000,14000,14000,14000,14000,0
20231102,150600,226000,14000,14000,14000,14000,0
20231102,150500,226000,14000,14000,14000,14000,0
20231102,150400,226000,14000,14000,14000,14000,0
20231102,150300,226000,14000,14000,14000,14000,0
20231102,150200,226000,14000,14000,14000,14000,0
20231102,150100,226000,14000,14000,14000,14000,0
20231102,150000,226000,14000,14000,14000,14000,0
20231102,145900,226000,14000,14000,14000,14000,0
20231102,145800,226000,14000,14000,14000,14000,0
20231102,145700,226000,14000,14000,14000,14000,0
20231102,145600,226000,14000,14000,14000,14000,0
20231102,145500,226000,14000,14000,14000,14000,0
20231102,145400,226000,14000,14000,14000,14000,0
20231102,145300,226000,14000,14000,14000,14000,0
20231102,145200,226000,14000,14000,14000,14000,0
20231102,145100,226000,14000,14000,14000,14000,0
20231102,145000,226000,14000,14000,14000,14000,0
20231102,144900,226000,14000,14000,14000,14000,0
20231102,144800,226000,14000,14000,14000,14000,0
20231102,144700,226000,14000,14000,14000,14000,0
20231102,144600,226000,14000,14000,14000,14000,0
20231102,144500,226000,14000,14000,14000,14000,0
20231102,144400,226000,14000,14000,14000,14000,0
20231102,144300,226000,14000,14000,14000,14000,0
20231102,144200,226000,14000,14000,14000,14000,0
20231102,144100,226000,14000,14000,14000,14000,0
20231102,144000,226000,14000,14000,14000,14000,0
20231102,143900,226000,14000,14000,14000,14000,0
20231102,143800,226000,14000,14000,14000,14000,11
20231102,143700,72000,14000,14000,14000,14000,0
20231102,143600,72000,14000,14000,14000,14000,0
20231102,143500,72000,14000,14000,14000,14000,0
20231102,143400,72000,14000,14000,14000,14000,0
20231102,143300,72000,14000,14000,14000,14000,0
20231102,143200,72000,14000,14000,14000,14000,0
20231102,143100,72000,14000,14000,14000,14000,0
20231102,143000,72000,14000,14000,14000,14000,0
20231102,142900,72000,14000,14000,14000,14000,0
20231102,142800,72000,14000,14000,14000,14000,0
20231102,142700,72000,14000,14000,14000,14000,0
20231102,142600,72000,14000,14000,14000,14000,0
20231102,142500,72000,14000,14000,14000,14000,0
20231102,142400,72000,14000,14000,14000,14000,0
20231102,142300,72000,14000,14000,14000,14000,0
20231102,142200,72000,14000,14000,14000,14000,0
20231102,142100,72000,14000,14000,14000,14000,0
20231102,142000,72000,14000,14000,14000,14000,0
20231102,141900,72000,14000,14000,14000,14000,0
20231102,141800,72000,14000,14000,14000,14000,0
20231102,141700,72000,14000,14000,14000,14000,0
20231102,141600,72000,14000,14000,14000,14000,0
20231102,141500,72000,14000,14000,14000,14000,0
20231102,141400,72000,14000,14000,14000,14000,0
20231102,141300,72000,14000,14000,14000,14000,0
20231102,141200,72000,14000,14000,14000,14000,0
20231102,141100,72000,14000,14000,14000,14000,0
20231102,141000,72000,14000,14000,14000,14000,0
20231102,140900,72000,14000,14000,14000,14000,0
20231102,140800,72000,14000,14000,14000,14000,0
20231102,140700,72000,14000,14000,14000,14000,0
20231102,140600,72000,14000,14000,14000,14000,0
20231102,140500,72000,14000,14000,14000,14000,0
20231102,140400,72000,14000,14000,14000,14000,0
20231102,140300,72000,14000,14000,14000,14000,0
20231102,140200,72000,14000,14000,14000,14000,0
20231102,140100,72000,14000,14000,14000,14000,0
20231102,140000,72000,14000,14000,14000,14000,0
20231102,135900,72000,14000,14000,14000,14000,0
20231102,135800,72000,14000,14000,14000,14000,0
20231102,135700,72000,14000,14000,14000,14000,0
20231102,135600,72000,14000,14000,14000,14000,0
20231102,135500,72000,14000,14000,14000,14000,0
20231102,135400,72000,14000,14000,14000,14000,0
20231102,135300,72000,14000,14000,14000,14000,0
20231102,135200,72000,14000,14000,14000,14000,0
20231102,135100,72000,14000,14000,14000,14000,0
20231102,135000,72000,14000,14000,14000,14000,0
20231102,134900,72000,14000,14000,14000,14000,0
20231102,134800,72000,14000,14000,14000,14000,0
20231102,134700,72000,14000,14000,14000,14000,0
20231102,134600,72000,14000,14000,14000,14000,0
20231102,134500,72000,14000,14000,14000,14000,0
20231102,134400,72000,14000,14000,14000,14000,0
20231102,134300,72000,14000,14000,14000,14000,0
20231102,134200,72000,14000,14000,14000,14000,0
20231102,134100,72000,14000,14000,14000,14000,0
20231102,134000,72000,14000,14000,14000,14000,0
20231102,133900,72000,14000,14000,14000,14000,0
20231102,133800,72000,14000,14000,14000,14000,0
20231102,133700,72000,14000,14000,14000,14000,0
20231102,133600,72000,14000,14000,14000,14000,0
20231102,133500,72000,14000,14000,14000,14000,0
20231102,133400,72000,14000,14000,14000,14000,0
20231102,133300,72000,14000,14000,14000,14000,0
20231102,133200,72000,14000,14000,14000,14000,0
20231102,133100,72000,14000,14000,14000,14000,0
20231102,133000,72000,14000,14000,14000,14000,0
20231102,132900,72000,14000,14000,14000,14000,0
20231102,132800,72000,14000,14000,14000,14000,0
20231102,132700,72000,14000,14000,14000,14000,0
20231102,132600,72000,14000,14000,14000,14000,0
20231102,132500,72000,14000,14000,14000,14000,0
20231102,132400,72000,14000,14000,14000,14000,0
20231102,132300,72000,14000,14000,14000,14000,0
20231102,132200,72000,14000,14000,14000,14000,0
20231102,132100,72000,14000,14000,14000,14000,0
20231102,132000,72000,14000,14000,14000,14000,0
20231102,131900,72000,14000,14000,14000,14000,0
20231102,131800,72000,14000,14000,14000,14000,0
20231102,131700,72000,14000,14000,14000,14000,0
20231102,131600,72000,14000,14000,14000,14000,0
20231102,131500,72000,14000,14000,14000,14000,0
20231102,131400,72000,14000,14000,14000,14000,0
20231102,131300,72000,14000,14000,14000,14000,0
20231102,131200,72000,14000,14000,14000,14000,0
20231102,131100,72000,14000,14000,14000,14000,0
20231102,131000,72000,14000,14000,14000,14000,0
20231102,130900,72000,14000,14000,14000,14000,0
20231102,130800,72000,14000,14000,14000,14000,0
20231102,130700,72000,14000,14000,14000,14000,0
20231102,130600,72000,14000,14000,14000,14000,0
20231102,130500,72000,14000,14000,14000,14000,0
20231102,130400,72000,14000,14000,14000,14000,0
20231102,130300,72000,14000,14000,14000,14000,0
20231102,130200,72000,14000,14000,14000,14000,0
20231102,130100,72000,14000,14000,14000,14000,0
20231102,130000,72000,14000,14000,14000,14000,0
20231102,125900,72000,14000,14000,14000,14000,0
20231102,125800,72000,14000,14000,14000,14000,0
20231102,125700,72000,14000,14000,14000,14000,0
20231102,125600,72000,14000,14000,14000,14000,0
20231102,125500,72000,14000,14000,14000,14000,0
20231102,125400,72000,14000,14000,14000,14000,0
20231102,125300,72000,14000,14000,14000,14000,0
20231102,125200,72000,14000,14000,14000,14000,0
20231102,125100,72000,14000,14000,14000,14000,0
20231102,125000,72000,14000,14000,14000,14000,0
20231102,124900,72000,14000,14000,14000,14000,0
20231102,124800,72000,14000,14000,14000,14000,0
20231102,124700,72000,14000,14000,14000,14000,0
20231102,124600,72000,14000,14000,14000,14000,0
20231102,124500,72000,14000,14000,14000,14000,0
20231102,124400,72000,14000,14000,14000,14000,0
20231102,124300,72000,14000,14000,14000,14000,0
20231102,124200,72000,14000,14000,14000,14000,0
20231102,124100,72000,14000,14000,14000,14000,0
20231102,124000,72000,14000,14000,14000,14000,0
20231102,123900,72000,14000,14000,14000,14000,0
20231102,123800,72000,14000,14000,14000,14000,0
20231102,123700,72000,14000,14000,14000,14000,0
20231102,123600,72000,14000,14000,14000,14000,0
20231102,123500,72000,14000,14000,14000,14000,0
20231102,123400,72000,14000,14000,14000,14000,0
20231102,123300,72000,14000,14000,14000,14000,0
20231102,123200,72000,14000,14000,14000,14000,0
20231102,123100,72000,14000,14000,14000,14000,0
20231102,123000,72000,14000,14000,14000,14000,0
20231102,122900,72000,14000,14000,14000,14000,0
20231102,122800,72000,14000,14000,14000,14000,0
20231102,122700,72000,14000,14500,14500,14000,2
20231102,122600,43500,15000,15000,15000,15000,0
20231102,122500,43500,15000,15000,15000,15000,0
20231102,122400,43500,15000,15000,15000,15000,0
20231102,122300,43500,15000,15000,15000,15000,0
20231102,122200,43500,15000,15000,15000,15000,0
20231102,122100,43500,15000,15000,15000,15000,0
20231102,122000,43500,15000,15000,15000,15000,0
20231102,121900,43500,15000,15000,15000,15000,0
20231102,121800,43500,15000,15000,15000,15000,0
20231102,121700,43500,15000,15000,15000,15000,0
20231102,121600,43500,15000,15000,15000,15000,0
20231102,121500,43500,15000,15000,15000,15000,0
20231102,121400,43500,15000,15000,15000,15000,0
20231102,121300,43500,15000,15000,15000,15000,0
20231102,121200,43500,15000,15000,15000,15000,0
20231102,121100,43500,15000,15000,15000,15000,0
20231102,121000,43500,15000,15000,15000,15000,0
20231102,120900,43500,15000,15000,15000,15000,0
20231102,120800,43500,15000,15000,15000,15000,0
20231102,120700,43500,15000,15000,15000,15000,0
20231102,120600,43500,15000,15000,15000,15000,0
20231102,120500,43500,15000,15000,15000,15000,0
20231102,120400,43500,15000,15000,15000,15000,0
20231102,120300,43500,15000,15000,15000,15000,0
20231102,120200,43500,15000,15000,15000,15000,0
20231102,120100,43500,15000,15000,15000,15000,0
20231102,120000,43500,15000,15000,15000,15000,0
20231102,115900,43500,15000,15000,15000,15000,0
20231102,115800,43500,15000,15000,15000,15000,0
20231102,115700,43500,15000,15000,15000,15000,0
20231102,115600,43500,15000,15000,15000,15000,0
20231102,115500,43500,15000,15000,15000,15000,0
20231102,115400,43500,15000,15000,15000,15000,0
20231102,115300,43500,15000,15000,15000,15000,0
20231102,115200,43500,15000,15000,15000,15000,0
20231102,115100,43500,15000,15000,15000,15000,0
20231102,115000,43500,15000,15000,15000,15000,0
20231102,114900,43500,15000,15000,15000,15000,0
20231102,114800,43500,15000,15000,15000,15000,0
20231102,114700,43500,15000,15000,15000,15000,0
20231102,114600,43500,15000,15000,15000,15000,0
20231102,114500,43500,15000,15000,15000,15000,0
20231102,114400,43500,15000,15000,15000,15000,0
20231102,114300,43500,15000,15000,15000,15000,0
20231102,114200,43500,15000,15000,15000,15000,0
20231102,114100,43500,15000,15000,15000,15000,0
20231102,114000,43500,15000,15000,15000,15000,0
20231102,113900,43500,15000,15000,15000,15000,0
20231102,113800,43500,15000,15000,15000,15000,0
20231102,113700,43500,15000,15000,15000,15000,0
20231102,113600,43500,15000,15000,15000,15000,0
20231102,113500,43500,15000,15000,15000,15000,0
20231102,113400,43500,15000,15000,15000,15000,0
20231102,113300,43500,15000,15000,15000,15000,0
20231102,113200,43500,15000,15000,15000,15000,0
20231102,113100,43500,15000,15000,15000,15000,0
20231102,113000,43500,15000,15000,15000,15000,0
20231102,112900,43500,15000,15000,15000,15000,0
20231102,112800,43500,15000,15000,15000,15000,0
20231102,112700,43500,15000,15000,15000,15000,0
20231102,112600,43500,15000,15000,15000,15000,0
20231102,112500,43500,15000,15000,15000,15000,0
20231102,112400,43500,15000,15000,15000,15000,0
20231102,112300,43500,15000,15000,15000,15000,0
20231102,112200,43500,15000,15000,15000,15000,0
20231102,112100,43500,15000,15000,15000,15000,0
20231102,112000,43500,15000,15000,15000,15000,0
20231102,111900,43500,15000,15000,15000,15000,0
20231102,111800,43500,15000,15000,15000,15000,0
20231102,111700,43500,15000,15000,15000,15000,0
20231102,111600,43500,15000,15000,15000,15000,0
20231102,111500,43500,15000,15000,15000,15000,0
20231102,111400,43500,15000,15000,15000,15000,0
20231102,111300,43500,15000,15000,15000,15000,0
20231102,111200,43500,15000,15000,15000,15000,0
20231102,111100,43500,15000,15000,15000,15000,0
20231102,111000,43500,15000,15000,15000,15000,0
20231102,110900,43500,15000,15000,15000,15000,0
20231102,110800,43500,15000,15000,15000,15000,0
20231102,110700,43500,15000,15000,15000,15000,0
20231102,110600,43500,15000,15000,15000,15000,0
20231102,110500,43500,15000,15000,15000,15000,0
20231102,110400,43500,15000,15000,15000,15000,0
20231102,110300,43500,15000,15000,15000,15000,0
20231102,110200,43500,15000,15000,15000,15000,0
20231102,110100,43500,15000,15000,15000,15000,0
20231102,110000,43500,15000,15000,15000,15000,0
20231102,105900,43500,15000,15000,15000,15000,0
20231102,105800,43500,15000,15000,15000,15000,0
20231102,105700,43500,15000,15000,15000,15000,0
20231102,105600,43500,15000,15000,15000,15000,0
20231102,105500,43500,15000,15000,15000,15000,0
20231102,105400,43500,15000,15000,15000,15000,0
20231102,105300,43500,15000,15000,15000,15000,0
20231102,105200,43500,15000,15000,15000,15000,0
20231102,105100,43500,15000,15000,15000,15000,0
20231102,105000,43500,15000,15000,15000,15000,0
20231102,104900,43500,15000,15000,15000,15000,0
20231102,104800,43500,15000,15000,15000,15000,0
20231102,104700,43500,15000,15000,15000,15000,0
20231102,104600,43500,15000,15000,15000,15000,0
20231102,104500,43500,15000,15000,15000,15000,0
20231102,104400,43500,15000,15000,15000,15000,0
20231102,104300,43500,15000,15000,15000,15000,0
20231102,104200,43500,15000,15000,15000,15000,0
20231102,104100,43500,15000,15000,15000,15000,0
20231102,104000,43500,15000,15000,15000,15000,0
20231102,103900,43500,15000,15000,15000,15000,0
20231102,103800,43500,15000,15000,15000,15000,0
20231102,103700,43500,15000,15000,15000,15000,0
20231102,103600,43500,15000,15000,15000,15000,0
20231102,103500,43500,15000,15000,15000,15000,0
20231102,103400,43500,15000,15000,15000,15000,0
20231102,103300,43500,15000,15000,15000,15000,0
20231102,103200,43500,15000,15000,15000,15000,0
20231102,103100,43500,15000,15000,15000,15000,0
20231102,103000,43500,15000,15000,15000,15000,0
20231102,102900,43500,15000,15000,15000,15000,0
20231102,102800,43500,15000,15000,15000,15000,0
20231102,102700,43500,15000,15000,15000,15000,0
20231102,102600,43500,15000,15000,15000,15000,0
20231102,102500,43500,15000,15000,15000,15000,0
20231102,102400,43500,15000,15000,15000,15000,0
20231102,102300,43500,15000,15000,15000,15000,0
20231102,102200,43500,15000,15000,15000,15000,0
20231102,102100,43500,15000,15000,15000,15000,0
20231102,102000,43500,15000,15000,15000,15000,0
20231102,101900,43500,15000,15000,15000,15000,0
20231102,101800,43500,15000,15000,15000,15000,0
20231102,101700,43500,15000,15000,15000,15000,0
20231102,101600,43500,15000,15000,15000,15000,0
20231102,101500,43500,15000,15000,15000,15000,0
20231102,101400,43500,15000,15000,15000,15000,0
20231102,101300,43500,15000,15000,15000,15000,0
20231102,101200,43500,15000,15000,15000,15000,0
20231102,101100,43500,15000,15000,15000,15000,0
20231102,101000,43500,15000,15000,15000,15000,0
20231102,100900,43500,15000,15000,15000,15000,0
20231102,100800,43500,15000,15000,15000,15000,0
20231102,100700,43500,15000,15000,15000,15000,0
20231102,100600,43500,15000,15000,15000,15000,0
20231102,100500,43500,15000,15000,15000,15000,0
20231102,100400,43500,15000,15000,15000,15000,0
20231102,100300,43500,15000,15000,15000,15000,0
20231102,100200,43500,15000,15000,15000,15000,0
20231102,100100,43500,15000,15000,15000,15000,0
20231102,100000,43500,15000,14000,15000,14000,3
20231102,095900,0,13500,13500,13500,13500,0
20231102,095800,0,13500,13500,13500,13500,0
20231102,095700,0,13500,13500,13500,13500,0
20231102,095600,0,13500,13500,13500,13500,0
20231102,095500,0,13500,13500,13500,13500,0
20231102,095400,0,13500,13500,13500,13500,0
20231102,095300,0,13500,13500,13500,13500,0
20231102,095200,0,13500,13500,13500,13500,0
20231102,095100,0,13500,13500,13500,13500,0
20231102,095000,0,13500,13500,13500,13500,0
20231102,094900,0,13500,13500,13500,13500,0
20231102,094800,0,13500,13500,13500,13500,0
20231102,094700,0,13500,13500,13500,13500,0
20231102,094600,0,13500,13500,13500,13500,0
20231102,094500,0,13500,13500,13500,13500,0
20231102,094400,0,13500,13500,13500,13500,0
20231102,094300,0,13500,13500,13500,13500,0
20231102,094200,0,13500,13500,13500,13500,0
20231102,094100,0,13500,13500,13500,13500,0
20231102,094000,0,13500,13500,13500,13500,0
20231102,093900,0,13500,13500,13500,13500,0
20231102,093800,0,13500,13500,13500,13500,0
20231102,093700,0,13500,13500,13500,13500,0
20231102,093600,0,13500,13500,13500,13500,0
20231102,093500,0,13500,13500,13500,13500,0
20231102,093400,0,13500,13500,13500,13500,0
20231102,093300,0,13500,13500,13500,13500,0
20231102,093200,0,13500,13500,13500,13500,0
20231102,093100,0,13500,13500,13500,13500,0
20231102,093000,0,13500,13500,13500,13500,0
20231102,092900,0,13500,13500,13500,13500,0
20231102,092800,0,13500,13500,13500,13500,0
20231102,092700,0,13500,13500,13500,13500,0
20231102,092600,0,13500,13500,13500,13500,0
20231102,092500,0,13500,13500,13500,13500,0
20231102,092400,0,13500,13500,13500,13500,0
20231102,092300,0,13500,13500,13500,13500,0
20231102,092200,0,13500,13500,13500,13500,0
20231102,092100,0,13500,13500,13500,13500,0
20231102,092000,0,13500,13500,13500,13500,0
20231102,091900,0,13500,13500,13500,13500,0
20231102,091800,0,13500,13500,13500,13500,0
20231102,091700,0,13500,13500,13500,13500,0
20231102,091600,0,13500,13500,13500,13500,0
20231102,091500,0,13500,13500,13500,13500,0
20231102,091400,0,13500,13500,13500,13500,0
20231102,091300,0,13500,13500,13500,13500,0
20231102,091200,0,13500,13500,13500,13500,0
20231102,091100,0,13500,13500,13500,13500,0
20231102,091000,0,13500,13500,13500,13500,0
20231102,090900,0,13500,13500,13500,13500,0
20231102,090800,0,13500,13500,13500,13500,0
20231102,090700,0,13500,13500,13500,13500,0
20231102,090600,0,13500,13500,13500,13500,0
20231102,090500,0,13500,13500,13500,13500,0
20231102,090400,0,13500,13500,13500,13500,0
20231102,090300,0,13500,13500,13500,13500,0
20231102,090200,0,13500,13500,13500,13500,0
20231102,090100,0,13500,13500,13500,13500,0
20231102,090000,0,13500,13500,13500,13500,0