KissMeData/233250/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201700,1050650,18150,18150,18150,18150,1
20230724,201600,1050650,18150,18150,18150,18150,0
20230724,201500,1050650,18150,18150,18150,18150,0
20230724,201400,1050650,18150,18150,18150,18150,0
20230724,201300,1050650,18150,18150,18150,18150,0
20230724,201200,1050650,18150,18150,18150,18150,0
20230724,201100,1050650,18150,18150,18150,18150,0
20230724,201000,1050650,18150,18150,18150,18150,0
20230724,200900,1050650,18150,18150,18150,18150,0
20230724,200800,1050650,18150,18150,18150,18150,0
20230724,200700,1050650,18150,18150,18150,18150,0
20230724,200600,1050650,18150,18150,18150,18150,0
20230724,200500,1050650,18150,18150,18150,18150,0
20230724,200400,1050650,18150,18150,18150,18150,0
20230724,200300,1050650,18150,18150,18150,18150,0
20230724,200200,1050650,18150,18150,18150,18150,0
20230724,200100,1050650,18150,18150,18150,18150,0
20230724,200000,1050650,18150,18150,18150,18150,0
20230724,195900,1050650,18150,18150,18150,18150,0
20230724,195800,1050650,18150,18150,18150,18150,0
20230724,195700,1050650,18150,18150,18150,18150,0
20230724,195600,1050650,18150,18150,18150,18150,0
20230724,195500,1050650,18150,18150,18150,18150,0
20230724,195400,1050650,18150,18150,18150,18150,0
20230724,195300,1050650,18150,18150,18150,18150,0
20230724,195200,1050650,18150,18150,18150,18150,0
20230724,195100,1050650,18150,18150,18150,18150,0
20230724,195000,1050650,18150,18150,18150,18150,0
20230724,194900,1050650,18150,18150,18150,18150,0
20230724,194800,1050650,18150,18150,18150,18150,0
20230724,194700,1050650,18150,18150,18150,18150,1
20230724,194600,1050650,18150,18150,18150,18150,0
20230724,194500,1050650,18150,18150,18150,18150,0
20230724,194400,1050650,18150,18150,18150,18150,0
20230724,194300,1050650,18150,18150,18150,18150,0
20230724,194200,1050650,18150,18150,18150,18150,0
20230724,194100,1050650,18150,18150,18150,18150,0
20230724,194000,1050650,18150,18150,18150,18150,0
20230724,193900,1050650,18150,18150,18150,18150,0
20230724,193800,1050650,18150,18150,18150,18150,0
20230724,193700,1050650,18150,18150,18150,18150,0
20230724,193600,1050650,18150,18150,18150,18150,0
20230724,193500,1050650,18150,18150,18150,18150,0
20230724,193400,1050650,18150,18150,18150,18150,0
20230724,193300,1050650,18150,18150,18150,18150,0
20230724,193200,1050650,18150,18150,18150,18150,0
20230724,193100,1050650,18150,18150,18150,18150,0
20230724,193000,1050650,18150,18150,18150,18150,0
20230724,192900,1050650,18150,18150,18150,18150,0
20230724,192800,1050650,18150,18150,18150,18150,0
20230724,192700,1050650,18150,18150,18150,18150,0
20230724,192600,1050650,18150,18150,18150,18150,0
20230724,192500,1050650,18150,18150,18150,18150,0
20230724,192400,1050650,18150,18150,18150,18150,0
20230724,192300,1050650,18150,18150,18150,18150,0
20230724,192200,1050650,18150,18150,18150,18150,0
20230724,192100,1050650,18150,18150,18150,18150,0
20230724,192000,1050650,18150,18150,18150,18150,0
20230724,191900,1050650,18150,18150,18150,18150,0
20230724,191800,1050650,18150,18150,18150,18150,0
20230724,191700,1050650,18150,18150,18150,18150,1
20230724,191600,1050650,18150,18150,18150,18150,0
20230724,191500,1050650,18150,18150,18150,18150,0
20230724,191400,1050650,18150,18150,18150,18150,0
20230724,191300,1050650,18150,18150,18150,18150,0
20230724,191200,1050650,18150,18150,18150,18150,0
20230724,191100,1050650,18150,18150,18150,18150,0
20230724,191000,1050650,18150,18150,18150,18150,0
20230724,190900,1050650,18150,18150,18150,18150,0
20230724,190800,1050650,18150,18150,18150,18150,0
20230724,190700,1050650,18150,18150,18150,18150,0
20230724,190600,1050650,18150,18150,18150,18150,0
20230724,190500,1050650,18150,18150,18150,18150,0
20230724,190400,1050650,18150,18150,18150,18150,0
20230724,190300,1050650,18150,18150,18150,18150,0
20230724,190200,1050650,18150,18150,18150,18150,0
20230724,190100,1050650,18150,18150,18150,18150,0
20230724,190000,1050650,18150,18150,18150,18150,0
20230724,185900,1050650,18150,18150,18150,18150,0
20230724,185800,1050650,18150,18150,18150,18150,0
20230724,185700,1050650,18150,18150,18150,18150,0
20230724,185600,1050650,18150,18150,18150,18150,0
20230724,185500,1050650,18150,18150,18150,18150,0
20230724,185400,1050650,18150,18150,18150,18150,0
20230724,185300,1050650,18150,18150,18150,18150,0
20230724,185200,1050650,18150,18150,18150,18150,0
20230724,185100,1050650,18150,18150,18150,18150,0
20230724,185000,1050650,18150,18150,18150,18150,0
20230724,184900,1050650,18150,18150,18150,18150,0
20230724,184800,1050650,18150,18150,18150,18150,0
20230724,184700,1050650,18150,18150,18150,18150,1
20230724,184600,1050650,18150,18150,18150,18150,0
20230724,184500,1050650,18150,18150,18150,18150,0
20230724,184400,1050650,18150,18150,18150,18150,0
20230724,184300,1050650,18150,18150,18150,18150,0
20230724,184200,1050650,18150,18150,18150,18150,0
20230724,184100,1050650,18150,18150,18150,18150,0
20230724,184000,1050650,18150,18150,18150,18150,0
20230724,183900,1050650,18150,18150,18150,18150,0
20230724,183800,1050650,18150,18150,18150,18150,0
20230724,183700,1050650,18150,18150,18150,18150,0
20230724,183600,1050650,18150,18150,18150,18150,0
20230724,183500,1050650,18150,18150,18150,18150,0
20230724,183400,1050650,18150,18150,18150,18150,0
20230724,183300,1050650,18150,18150,18150,18150,0
20230724,183200,1050650,18150,18150,18150,18150,0
20230724,183100,1050650,18150,18150,18150,18150,0
20230724,183000,1050650,18150,18150,18150,18150,0
20230724,182900,1050650,18150,18150,18150,18150,0
20230724,182800,1050650,18150,18150,18150,18150,0
20230724,182700,1050650,18150,18150,18150,18150,0
20230724,182600,1050650,18150,18150,18150,18150,0
20230724,182500,1050650,18150,18150,18150,18150,0
20230724,182400,1050650,18150,18150,18150,18150,0
20230724,182300,1050650,18150,18150,18150,18150,0
20230724,182200,1050650,18150,18150,18150,18150,0
20230724,182100,1050650,18150,18150,18150,18150,0
20230724,182000,1050650,18150,18150,18150,18150,0
20230724,181900,1050650,18150,18150,18150,18150,0
20230724,181800,1050650,18150,18150,18150,18150,0
20230724,181700,1050650,18150,18150,18150,18150,1
20230724,181600,1050650,18150,18150,18150,18150,0
20230724,181500,1050650,18150,18150,18150,18150,0
20230724,181400,1050650,18150,18150,18150,18150,0
20230724,181300,1050650,18150,18150,18150,18150,0
20230724,181200,1050650,18150,18150,18150,18150,0
20230724,181100,1050650,18150,18150,18150,18150,0
20230724,181000,1050650,18150,18150,18150,18150,0
20230724,180900,1050650,18150,18150,18150,18150,0
20230724,180800,1050650,18150,18150,18150,18150,0
20230724,180700,1050650,18150,18150,18150,18150,0
20230724,180600,1050650,18150,18150,18150,18150,0
20230724,180500,1050650,18150,18150,18150,18150,0
20230724,180400,1050650,18150,18150,18150,18150,0
20230724,180300,1050650,18150,18150,18150,18150,0
20230724,180200,1050650,18150,18150,18150,18150,0
20230724,180100,1050650,18150,18150,18150,18150,0
20230724,180000,1050650,18150,18150,18150,18150,0
20230724,175900,1050650,18150,18150,18150,18150,0
20230724,175800,1050650,18150,18150,18150,18150,0
20230724,175700,1050650,18150,18150,18150,18150,0
20230724,175600,1050650,18150,18150,18150,18150,0
20230724,175500,1050650,18150,18150,18150,18150,0
20230724,175400,1050650,18150,18150,18150,18150,0
20230724,175300,1050650,18150,18150,18150,18150,0
20230724,175200,1050650,18150,18150,18150,18150,0
20230724,175100,1050650,18150,18150,18150,18150,0
20230724,175000,1050650,18150,18150,18150,18150,0
20230724,174900,1050650,18150,18150,18150,18150,0
20230724,174800,1050650,18150,18150,18150,18150,0
20230724,174700,1050650,18150,18150,18150,18150,1
20230724,174600,1050650,18150,18150,18150,18150,0
20230724,174500,1050650,18150,18150,18150,18150,0
20230724,174400,1050650,18150,18150,18150,18150,0
20230724,174300,1050650,18150,18150,18150,18150,0
20230724,174200,1050650,18150,18150,18150,18150,0
20230724,174100,1050650,18150,18150,18150,18150,0
20230724,174000,1050650,18150,18150,18150,18150,0
20230724,173900,1050650,18150,18150,18150,18150,0
20230724,173800,1050650,18150,18150,18150,18150,0
20230724,173700,1050650,18150,18150,18150,18150,0
20230724,173600,1050650,18150,18150,18150,18150,0
20230724,173500,1050650,18150,18150,18150,18150,0
20230724,173400,1050650,18150,18150,18150,18150,0
20230724,173300,1050650,18150,18150,18150,18150,0
20230724,173200,1050650,18150,18150,18150,18150,0
20230724,173100,1050650,18150,18150,18150,18150,0
20230724,173000,1050650,18150,18150,18150,18150,0
20230724,172900,1050650,18150,18150,18150,18150,0
20230724,172800,1050650,18150,18150,18150,18150,0
20230724,172700,1050650,18150,18150,18150,18150,0
20230724,172600,1050650,18150,18150,18150,18150,0
20230724,172500,1050650,18150,18150,18150,18150,0
20230724,172400,1050650,18150,18150,18150,18150,0
20230724,172300,1050650,18150,18150,18150,18150,0
20230724,172200,1050650,18150,18150,18150,18150,0
20230724,172100,1050650,18150,18150,18150,18150,0
20230724,172000,1050650,18150,18150,18150,18150,0
20230724,171900,1050650,18150,18150,18150,18150,0
20230724,171800,1050650,18150,18150,18150,18150,0
20230724,171700,1050650,18150,18150,18150,18150,1
20230724,171600,1050650,18150,18150,18150,18150,0
20230724,171500,1050650,18150,18150,18150,18150,0
20230724,171400,1050650,18150,18150,18150,18150,0
20230724,171300,1050650,18150,18150,18150,18150,0
20230724,171200,1050650,18150,18150,18150,18150,0
20230724,171100,1050650,18150,18150,18150,18150,0
20230724,171000,1050650,18150,18150,18150,18150,0
20230724,170900,1050650,18150,18150,18150,18150,0
20230724,170800,1050650,18150,18150,18150,18150,0
20230724,170700,1050650,18150,18150,18150,18150,0
20230724,170600,1050650,18150,18150,18150,18150,0
20230724,170500,1050650,18150,18150,18150,18150,0
20230724,170400,1050650,18150,18150,18150,18150,0
20230724,170300,1050650,18150,18150,18150,18150,0
20230724,170200,1050650,18150,18150,18150,18150,0
20230724,170100,1050650,18150,18150,18150,18150,0
20230724,170000,1050650,18150,18150,18150,18150,0
20230724,165900,1050650,18150,18150,18150,18150,0
20230724,165800,1050650,18150,18150,18150,18150,0
20230724,165700,1050650,18150,18150,18150,18150,0
20230724,165600,1050650,18150,18150,18150,18150,0
20230724,165500,1050650,18150,18150,18150,18150,0
20230724,165400,1050650,18150,18150,18150,18150,0
20230724,165300,1050650,18150,18150,18150,18150,0
20230724,165200,1050650,18150,18150,18150,18150,0
20230724,165100,1050650,18150,18150,18150,18150,0
20230724,165000,1050650,18150,18150,18150,18150,0
20230724,164900,1050650,18150,18150,18150,18150,0
20230724,164800,1050650,18150,18150,18150,18150,0
20230724,164700,1050650,18150,18150,18150,18150,1
20230724,164600,1050650,18150,18150,18150,18150,0
20230724,164500,1050650,18150,18150,18150,18150,0
20230724,164400,1050650,18150,18150,18150,18150,0
20230724,164300,1050650,18150,18150,18150,18150,0
20230724,164200,1050650,18150,18150,18150,18150,0
20230724,164100,1050650,18150,18150,18150,18150,0
20230724,164000,1050650,18150,18150,18150,18150,0
20230724,163900,1050650,18150,18150,18150,18150,0
20230724,163800,1050650,18150,18150,18150,18150,0
20230724,163700,1050650,18150,18150,18150,18150,0
20230724,163600,1050650,18150,18150,18150,18150,0
20230724,163500,1050650,18150,18150,18150,18150,0
20230724,163400,1050650,18150,18150,18150,18150,0
20230724,163300,1050650,18150,18150,18150,18150,0
20230724,163200,1050650,18150,18150,18150,18150,0
20230724,163100,1050650,18150,18150,18150,18150,0
20230724,163000,1050650,18150,18150,18150,18150,0
20230724,162900,1050650,18150,18150,18150,18150,0
20230724,162800,1050650,18150,18150,18150,18150,0
20230724,162700,1050650,18150,18150,18150,18150,0
20230724,162600,1050650,18150,18150,18150,18150,0
20230724,162500,1050650,18150,18150,18150,18150,0
20230724,162400,1050650,18150,18150,18150,18150,0
20230724,162300,1050650,18150,18150,18150,18150,0
20230724,162200,1050650,18150,18150,18150,18150,0
20230724,162100,1050650,18150,18150,18150,18150,0
20230724,162000,1050650,18150,18150,18150,18150,0
20230724,161900,1050650,18150,18150,18150,18150,0
20230724,161800,1050650,18150,18150,18150,18150,0
20230724,161700,1050650,18150,18150,18150,18150,1
20230724,161600,1050650,18150,18150,18150,18150,0
20230724,161500,1050650,18150,18150,18150,18150,0
20230724,161400,1050650,18150,18150,18150,18150,0
20230724,161300,1050650,18150,18150,18150,18150,0
20230724,161200,1050650,18150,18150,18150,18150,0
20230724,161100,1050650,18150,18150,18150,18150,0
20230724,161000,1050650,18150,18150,18150,18150,0
20230724,160900,1050650,18150,18150,18150,18150,0
20230724,160800,1050650,18150,18150,18150,18150,0
20230724,160700,1050650,18150,18150,18150,18150,0
20230724,160600,1050650,18150,18150,18150,18150,0
20230724,160500,1050650,18150,18150,18150,18150,0
20230724,160400,1050650,18150,18150,18150,18150,0
20230724,160300,1050650,18150,18150,18150,18150,0
20230724,160200,1050650,18150,18150,18150,18150,0
20230724,160100,1050650,18150,18150,18150,18150,0
20230724,160000,1050650,18150,18150,18150,18150,0
20230724,155900,1050650,18150,18150,18150,18150,0
20230724,155800,1050650,18150,18150,18150,18150,0
20230724,155700,1050650,18150,18150,18150,18150,0
20230724,155600,1050650,18150,18150,18150,18150,0
20230724,155500,1050650,18150,18150,18150,18150,0
20230724,155400,1050650,18150,18150,18150,18150,0
20230724,155300,1050650,18150,18150,18150,18150,0
20230724,155200,1050650,18150,18150,18150,18150,0
20230724,155100,1050650,18150,18150,18150,18150,0
20230724,155000,1050650,18150,18150,18150,18150,0
20230724,154900,1050650,18150,18150,18150,18150,0
20230724,154800,1050650,18150,18150,18150,18150,0
20230724,154700,1050650,18150,18150,18150,18150,1
20230724,154600,1050650,18150,18150,18150,18150,0
20230724,154500,1050650,18150,18150,18150,18150,0
20230724,154400,1050650,18150,18150,18150,18150,0
20230724,154300,1050650,18150,18150,18150,18150,0
20230724,154200,1050650,18150,18150,18150,18150,0
20230724,154100,1050650,18150,18150,18150,18150,0
20230724,154000,1050650,18150,18150,18150,18150,0
20230724,153900,1050650,18150,18150,18150,18150,0
20230724,153800,1050650,18150,18150,18150,18150,0
20230724,153700,1050650,18150,18150,18150,18150,0
20230724,153600,1050650,18150,18150,18150,18150,0
20230724,153500,1050650,18150,18150,18150,18150,0
20230724,153400,1050650,18150,18150,18150,18150,0
20230724,153300,1050650,18150,18150,18150,18150,0
20230724,153200,1050650,18150,18150,18150,18150,0
20230724,153100,1050650,18150,18150,18150,18150,0
20230724,153000,1050650,18150,18150,18150,18150,1
20230724,152900,1032500,17500,17500,17500,17500,0
20230724,152800,1032500,17500,17500,17500,17500,0
20230724,152700,1032500,17500,17500,17500,17500,0
20230724,152600,1032500,17500,17500,17500,17500,0
20230724,152500,1032500,17500,17500,17500,17500,0
20230724,152400,1032500,17500,17500,17500,17500,0
20230724,152300,1032500,17500,17500,17500,17500,0
20230724,152200,1032500,17500,17500,17500,17500,0
20230724,152100,1032500,17500,17500,17500,17500,0
20230724,152000,1032500,17500,17500,17500,17500,0
20230724,151900,1032500,17500,17500,17500,17500,1
20230724,151800,1015000,17500,17500,17500,17500,0
20230724,151700,1015000,17500,17500,17500,17500,0
20230724,151600,1015000,17500,17500,17500,17500,0
20230724,151500,1015000,17500,17500,17500,17500,0
20230724,151400,1015000,17500,17500,17500,17500,0
20230724,151300,1015000,17500,17500,17500,17500,0
20230724,151200,1015000,17500,17500,17500,17500,0
20230724,151100,1015000,17500,17500,17500,17500,0
20230724,151000,1015000,17500,17500,17500,17500,0
20230724,150900,1015000,17500,17500,17500,17500,0
20230724,150800,1015000,17500,17500,17500,17500,0
20230724,150700,1015000,17500,17500,17500,17500,0
20230724,150600,1015000,17500,17500,17500,17500,0
20230724,150500,1015000,17500,17500,17500,17500,0
20230724,150400,1015000,17500,17500,17500,17500,0
20230724,150300,1015000,17500,17500,17500,17500,0
20230724,150200,1015000,17500,17500,17500,17500,0
20230724,150100,1015000,17500,17500,17500,17500,0
20230724,150000,1015000,17500,16000,17500,16000,9
20230724,145900,867500,16000,16000,16000,16000,0
20230724,145800,867500,16000,16500,16500,16000,52
20230724,145700,34500,17000,17000,17000,17000,0
20230724,145600,34500,17000,17000,17000,17000,0
20230724,145500,34500,17000,17000,17000,17000,0
20230724,145400,34500,17000,17000,17000,17000,0
20230724,145300,34500,17000,17000,17000,17000,0
20230724,145200,34500,17000,17000,17000,17000,0
20230724,145100,34500,17000,17000,17000,17000,0
20230724,145000,34500,17000,17000,17000,17000,0
20230724,144900,34500,17000,17000,17000,17000,0
20230724,144800,34500,17000,17000,17000,17000,0
20230724,144700,34500,17000,17000,17000,17000,0
20230724,144600,34500,17000,17000,17000,17000,0
20230724,144500,34500,17000,17000,17000,17000,0
20230724,144400,34500,17000,17000,17000,17000,0
20230724,144300,34500,17000,17000,17000,17000,0
20230724,144200,34500,17000,17000,17000,17000,0
20230724,144100,34500,17000,17000,17000,17000,0
20230724,144000,34500,17000,17000,17000,17000,0
20230724,143900,34500,17000,17000,17000,17000,0
20230724,143800,34500,17000,17000,17000,17000,0
20230724,143700,34500,17000,17000,17000,17000,0
20230724,143600,34500,17000,17000,17000,17000,0
20230724,143500,34500,17000,17000,17000,17000,0
20230724,143400,34500,17000,17000,17000,17000,0
20230724,143300,34500,17000,17000,17000,17000,0
20230724,143200,34500,17000,17000,17000,17000,0
20230724,143100,34500,17000,17000,17000,17000,0
20230724,143000,34500,17000,17000,17000,17000,0
20230724,142900,34500,17000,17000,17000,17000,0
20230724,142800,34500,17000,17000,17000,17000,0
20230724,142700,34500,17000,17000,17000,17000,0
20230724,142600,34500,17000,17000,17000,17000,0
20230724,142500,34500,17000,17000,17000,17000,0
20230724,142400,34500,17000,17000,17000,17000,0
20230724,142300,34500,17000,17000,17000,17000,0
20230724,142200,34500,17000,17000,17000,17000,0
20230724,142100,34500,17000,17000,17000,17000,0
20230724,142000,34500,17000,17000,17000,17000,0
20230724,141900,34500,17000,17000,17000,17000,0
20230724,141800,34500,17000,17000,17000,17000,0
20230724,141700,34500,17000,17000,17000,17000,0
20230724,141600,34500,17000,17000,17000,17000,0
20230724,141500,34500,17000,17000,17000,17000,0
20230724,141400,34500,17000,17000,17000,17000,0
20230724,141300,34500,17000,17000,17000,17000,0
20230724,141200,34500,17000,17000,17000,17000,0
20230724,141100,34500,17000,17000,17000,17000,0
20230724,141000,34500,17000,17000,17000,17000,0
20230724,140900,34500,17000,17000,17000,17000,0
20230724,140800,34500,17000,17000,17000,17000,0
20230724,140700,34500,17000,17000,17000,17000,0
20230724,140600,34500,17000,17000,17000,17000,0
20230724,140500,34500,17000,17000,17000,17000,0
20230724,140400,34500,17000,17000,17000,17000,0
20230724,140300,34500,17000,17000,17000,17000,0
20230724,140200,34500,17000,17000,17000,17000,0
20230724,140100,34500,17000,17000,17000,17000,0
20230724,140000,34500,17000,17000,17000,17000,0
20230724,135900,34500,17000,17000,17000,17000,0
20230724,135800,34500,17000,17000,17000,17000,0
20230724,135700,34500,17000,17000,17000,17000,0
20230724,135600,34500,17000,17000,17000,17000,0
20230724,135500,34500,17000,17000,17000,17000,0
20230724,135400,34500,17000,17000,17000,17000,0
20230724,135300,34500,17000,17000,17000,17000,0
20230724,135200,34500,17000,17000,17000,17000,0
20230724,135100,34500,17000,17000,17000,17000,0
20230724,135000,34500,17000,17000,17000,17000,0
20230724,134900,34500,17000,17000,17000,17000,0
20230724,134800,34500,17000,17000,17000,17000,0
20230724,134700,34500,17000,17000,17000,17000,0
20230724,134600,34500,17000,17000,17000,17000,0
20230724,134500,34500,17000,17000,17000,17000,0
20230724,134400,34500,17000,17000,17000,17000,0
20230724,134300,34500,17000,17000,17000,17000,0
20230724,134200,34500,17000,17000,17000,17000,0
20230724,134100,34500,17000,17000,17000,17000,0
20230724,134000,34500,17000,17000,17000,17000,0
20230724,133900,34500,17000,17000,17000,17000,0
20230724,133800,34500,17000,17000,17000,17000,0
20230724,133700,34500,17000,17000,17000,17000,0
20230724,133600,34500,17000,17000,17000,17000,0
20230724,133500,34500,17000,17000,17000,17000,0
20230724,133400,34500,17000,17000,17000,17000,0
20230724,133300,34500,17000,17000,17000,17000,0
20230724,133200,34500,17000,17000,17000,17000,0
20230724,133100,34500,17000,17000,17000,17000,0
20230724,133000,34500,17000,17000,17000,17000,0
20230724,132900,34500,17000,17000,17000,17000,0
20230724,132800,34500,17000,17000,17000,17000,0
20230724,132700,34500,17000,17000,17000,17000,0
20230724,132600,34500,17000,17000,17000,17000,0
20230724,132500,34500,17000,17000,17000,17000,0
20230724,132400,34500,17000,17000,17000,17000,0
20230724,132300,34500,17000,17000,17000,17000,0
20230724,132200,34500,17000,17000,17000,17000,0
20230724,132100,34500,17000,17000,17000,17000,0
20230724,132000,34500,17000,17000,17000,17000,0
20230724,131900,34500,17000,17000,17000,17000,0
20230724,131800,34500,17000,17000,17000,17000,0
20230724,131700,34500,17000,17000,17000,17000,0
20230724,131600,34500,17000,17000,17000,17000,0
20230724,131500,34500,17000,17000,17000,17000,0
20230724,131400,34500,17000,17000,17000,17000,0
20230724,131300,34500,17000,17000,17000,17000,0
20230724,131200,34500,17000,17000,17000,17000,0
20230724,131100,34500,17000,17000,17000,17000,0
20230724,131000,34500,17000,17000,17000,17000,0
20230724,130900,34500,17000,17000,17000,17000,0
20230724,130800,34500,17000,17000,17000,17000,0
20230724,130700,34500,17000,17000,17000,17000,0
20230724,130600,34500,17000,17000,17000,17000,0
20230724,130500,34500,17000,17000,17000,17000,0
20230724,130400,34500,17000,17000,17000,17000,0
20230724,130300,34500,17000,17000,17000,17000,0
20230724,130200,34500,17000,17000,17000,17000,0
20230724,130100,34500,17000,17000,17000,17000,0
20230724,130000,34500,17000,17000,17000,17000,0
20230724,125900,34500,17000,17000,17000,17000,0
20230724,125800,34500,17000,17000,17000,17000,0
20230724,125700,34500,17000,17000,17000,17000,0
20230724,125600,34500,17000,17000,17000,17000,0
20230724,125500,34500,17000,17000,17000,17000,0
20230724,125400,34500,17000,17000,17000,17000,0
20230724,125300,34500,17000,17000,17000,17000,0
20230724,125200,34500,17000,17000,17000,17000,0
20230724,125100,34500,17000,17000,17000,17000,0
20230724,125000,34500,17000,17000,17000,17000,0
20230724,124900,34500,17000,17000,17000,17000,0
20230724,124800,34500,17000,17000,17000,17000,0
20230724,124700,34500,17000,17000,17000,17000,0
20230724,124600,34500,17000,17000,17000,17000,0
20230724,124500,34500,17000,17000,17000,17000,0
20230724,124400,34500,17000,17000,17000,17000,0
20230724,124300,34500,17000,17000,17000,17000,0
20230724,124200,34500,17000,17000,17000,17000,0
20230724,124100,34500,17000,17000,17000,17000,0
20230724,124000,34500,17000,17000,17000,17000,0
20230724,123900,34500,17000,17000,17000,17000,0
20230724,123800,34500,17000,17000,17000,17000,0
20230724,123700,34500,17000,17000,17000,17000,0
20230724,123600,34500,17000,17000,17000,17000,0
20230724,123500,34500,17000,17000,17000,17000,0
20230724,123400,34500,17000,17000,17000,17000,0
20230724,123300,34500,17000,17000,17000,17000,0
20230724,123200,34500,17000,17000,17000,17000,0
20230724,123100,34500,17000,17000,17000,17000,0
20230724,123000,34500,17000,17000,17000,17000,0
20230724,122900,34500,17000,17000,17000,17000,0
20230724,122800,34500,17000,17000,17000,17000,0
20230724,122700,34500,17000,17000,17000,17000,0
20230724,122600,34500,17000,17000,17000,17000,0
20230724,122500,34500,17000,17000,17000,17000,0
20230724,122400,34500,17000,17000,17000,17000,0
20230724,122300,34500,17000,17000,17000,17000,0
20230724,122200,34500,17000,17000,17000,17000,0
20230724,122100,34500,17000,17000,17000,17000,0
20230724,122000,34500,17000,17000,17000,17000,0
20230724,121900,34500,17000,17000,17000,17000,0
20230724,121800,34500,17000,17000,17000,17000,0
20230724,121700,34500,17000,17000,17000,17000,0
20230724,121600,34500,17000,17000,17000,17000,0
20230724,121500,34500,17000,17000,17000,17000,0
20230724,121400,34500,17000,17000,17000,17000,0
20230724,121300,34500,17000,17000,17000,17000,0
20230724,121200,34500,17000,17000,17000,17000,0
20230724,121100,34500,17000,17000,17000,17000,0
20230724,121000,34500,17000,17000,17000,17000,0
20230724,120900,34500,17000,17000,17000,17000,0
20230724,120800,34500,17000,17000,17000,17000,0
20230724,120700,34500,17000,17000,17000,17000,0
20230724,120600,34500,17000,17000,17000,17000,0
20230724,120500,34500,17000,17000,17000,17000,0
20230724,120400,34500,17000,17000,17000,17000,0
20230724,120300,34500,17000,17000,17000,17000,0
20230724,120200,34500,17000,17000,17000,17000,0
20230724,120100,34500,17000,17000,17000,17000,0
20230724,120000,34500,17000,17000,17000,17000,0
20230724,115900,34500,17000,17000,17000,17000,0
20230724,115800,34500,17000,17000,17000,17000,0
20230724,115700,34500,17000,17000,17000,17000,0
20230724,115600,34500,17000,17000,17000,17000,0
20230724,115500,34500,17000,17000,17000,17000,0
20230724,115400,34500,17000,17000,17000,17000,0
20230724,115300,34500,17000,17000,17000,17000,0
20230724,115200,34500,17000,17000,17000,17000,0
20230724,115100,34500,17000,17000,17000,17000,0
20230724,115000,34500,17000,17000,17000,17000,0
20230724,114900,34500,17000,17000,17000,17000,0
20230724,114800,34500,17000,17000,17000,17000,0
20230724,114700,34500,17000,17000,17000,17000,0
20230724,114600,34500,17000,17000,17000,17000,0
20230724,114500,34500,17000,17000,17000,17000,0
20230724,114400,34500,17000,17000,17000,17000,0
20230724,114300,34500,17000,17000,17000,17000,0
20230724,114200,34500,17000,17000,17000,17000,0
20230724,114100,34500,17000,17000,17000,17000,0
20230724,114000,34500,17000,17000,17000,17000,0
20230724,113900,34500,17000,17000,17000,17000,0
20230724,113800,34500,17000,17000,17000,17000,0
20230724,113700,34500,17000,17000,17000,17000,0
20230724,113600,34500,17000,17000,17000,17000,0
20230724,113500,34500,17000,17000,17000,17000,0
20230724,113400,34500,17000,17000,17000,17000,0
20230724,113300,34500,17000,17000,17000,17000,0
20230724,113200,34500,17000,17000,17000,17000,0
20230724,113100,34500,17000,17000,17000,17000,0
20230724,113000,34500,17000,17000,17000,17000,0
20230724,112900,34500,17000,17000,17000,17000,0
20230724,112800,34500,17000,17000,17000,17000,0
20230724,112700,34500,17000,17000,17000,17000,0
20230724,112600,34500,17000,17000,17000,17000,0
20230724,112500,34500,17000,17000,17000,17000,0
20230724,112400,34500,17000,17000,17000,17000,0
20230724,112300,34500,17000,17000,17000,17000,0
20230724,112200,34500,17000,17000,17000,17000,0
20230724,112100,34500,17000,17000,17000,17000,0
20230724,112000,34500,17000,17000,17000,17000,0
20230724,111900,34500,17000,17000,17000,17000,0
20230724,111800,34500,17000,17000,17000,17000,0
20230724,111700,34500,17000,17000,17000,17000,0
20230724,111600,34500,17000,17000,17000,17000,0
20230724,111500,34500,17000,17000,17000,17000,0
20230724,111400,34500,17000,17000,17000,17000,0
20230724,111300,34500,17000,17000,17000,17000,0
20230724,111200,34500,17000,17000,17000,17000,0
20230724,111100,34500,17000,17000,17000,17000,0
20230724,111000,34500,17000,17000,17000,17000,0
20230724,110900,34500,17000,17000,17000,17000,0
20230724,110800,34500,17000,17000,17000,17000,0
20230724,110700,34500,17000,17000,17000,17000,0
20230724,110600,34500,17000,17000,17000,17000,0
20230724,110500,34500,17000,17000,17000,17000,0
20230724,110400,34500,17000,17000,17000,17000,0
20230724,110300,34500,17000,17000,17000,17000,0
20230724,110200,34500,17000,17000,17000,17000,0
20230724,110100,34500,17000,17000,17000,17000,0
20230724,110000,34500,17000,17000,17000,17000,0
20230724,105900,34500,17000,17000,17000,17000,0
20230724,105800,34500,17000,17000,17000,17000,0
20230724,105700,34500,17000,17000,17000,17000,0
20230724,105600,34500,17000,17000,17000,17000,0
20230724,105500,34500,17000,17000,17000,17000,0
20230724,105400,34500,17000,17000,17000,17000,0
20230724,105300,34500,17000,17000,17000,17000,0
20230724,105200,34500,17000,17000,17000,17000,0
20230724,105100,34500,17000,17000,17000,17000,0
20230724,105000,34500,17000,17000,17000,17000,0
20230724,104900,34500,17000,17000,17000,17000,0
20230724,104800,34500,17000,17000,17000,17000,0
20230724,104700,34500,17000,17000,17000,17000,0
20230724,104600,34500,17000,17000,17000,17000,0
20230724,104500,34500,17000,17000,17000,17000,0
20230724,104400,34500,17000,17000,17000,17000,0
20230724,104300,34500,17000,17000,17000,17000,0
20230724,104200,34500,17000,17000,17000,17000,0
20230724,104100,34500,17000,17000,17000,17000,0
20230724,104000,34500,17000,17000,17000,17000,0
20230724,103900,34500,17000,17000,17000,17000,0
20230724,103800,34500,17000,17000,17000,17000,0
20230724,103700,34500,17000,17000,17000,17000,0
20230724,103600,34500,17000,17000,17000,17000,0
20230724,103500,34500,17000,17000,17000,17000,0
20230724,103400,34500,17000,17000,17000,17000,0
20230724,103300,34500,17000,17000,17000,17000,0
20230724,103200,34500,17000,17000,17000,17000,0
20230724,103100,34500,17000,17000,17000,17000,0
20230724,103000,34500,17000,17000,17000,17000,0
20230724,102900,34500,17000,17000,17000,17000,0
20230724,102800,34500,17000,17000,17000,17000,0
20230724,102700,34500,17000,17000,17000,17000,0
20230724,102600,34500,17000,17000,17000,17000,0
20230724,102500,34500,17000,17000,17000,17000,0
20230724,102400,34500,17000,17000,17000,17000,0
20230724,102300,34500,17000,17000,17000,17000,0
20230724,102200,34500,17000,17000,17000,17000,0
20230724,102100,34500,17000,17000,17000,17000,0
20230724,102000,34500,17000,17000,17000,17000,0
20230724,101900,34500,17000,17000,17000,17000,0
20230724,101800,34500,17000,17000,17000,17000,0
20230724,101700,34500,17000,17000,17000,17000,0
20230724,101600,34500,17000,17000,17000,17000,0
20230724,101500,34500,17000,17000,17000,17000,0
20230724,101400,34500,17000,17000,17000,17000,0
20230724,101300,34500,17000,17000,17000,17000,0
20230724,101200,34500,17000,17000,17000,17000,0
20230724,101100,34500,17000,17000,17000,17000,0
20230724,101000,34500,17000,17000,17000,17000,0
20230724,100900,34500,17000,17000,17000,17000,0
20230724,100800,34500,17000,17000,17000,17000,0
20230724,100700,34500,17000,17000,17000,17000,0
20230724,100600,34500,17000,17000,17000,17000,0
20230724,100500,34500,17000,17000,17000,17000,0
20230724,100400,34500,17000,17000,17000,17000,0
20230724,100300,34500,17000,17000,17000,17000,0
20230724,100200,34500,17000,17000,17000,17000,0
20230724,100100,34500,17000,17000,17000,17000,0
20230724,100000,34500,17000,17000,17000,17000,0
20230724,095900,34500,17000,17000,17000,17000,0
20230724,095800,34500,17000,17000,17000,17000,0
20230724,095700,34500,17000,17000,17000,17000,0
20230724,095600,34500,17000,17000,17000,17000,0
20230724,095500,34500,17000,17000,17000,17000,0
20230724,095400,34500,17000,17000,17000,17000,0
20230724,095300,34500,17000,17000,17000,17000,0
20230724,095200,34500,17000,17000,17000,17000,0
20230724,095100,34500,17000,17000,17000,17000,0
20230724,095000,34500,17000,17000,17000,17000,0
20230724,094900,34500,17000,17000,17000,17000,0
20230724,094800,34500,17000,17000,17000,17000,0
20230724,094700,34500,17000,17000,17000,17000,0
20230724,094600,34500,17000,17000,17000,17000,0
20230724,094500,34500,17000,17000,17000,17000,0
20230724,094400,34500,17000,17000,17000,17000,0
20230724,094300,34500,17000,17000,17000,17000,0
20230724,094200,34500,17000,17000,17000,17000,0
20230724,094100,34500,17000,17000,17000,17000,0
20230724,094000,34500,17000,17000,17000,17000,0
20230724,093900,34500,17000,17000,17000,17000,0
20230724,093800,34500,17000,17000,17000,17000,0
20230724,093700,34500,17000,17000,17000,17000,0
20230724,093600,34500,17000,17000,17000,17000,0
20230724,093500,34500,17000,17000,17000,17000,0
20230724,093400,34500,17000,17000,17000,17000,0
20230724,093300,34500,17000,17000,17000,17000,0
20230724,093200,34500,17000,17000,17000,17000,0
20230724,093100,34500,17000,17000,17000,17000,0
20230724,093000,34500,17000,17000,17000,17000,0
20230724,092900,34500,17000,17000,17000,17000,0
20230724,092800,34500,17000,17000,17000,17000,0
20230724,092700,34500,17000,17000,17000,17000,0
20230724,092600,34500,17000,17000,17000,17000,0
20230724,092500,34500,17000,17000,17000,17000,0
20230724,092400,34500,17000,17000,17000,17000,0
20230724,092300,34500,17000,17000,17000,17000,0
20230724,092200,34500,17000,17000,17000,17000,0
20230724,092100,34500,17000,17000,17000,17000,0
20230724,092000,34500,17000,17500,17500,17000,2
20230724,091900,0,18170,18170,18170,18170,0
20230724,091800,0,18170,18170,18170,18170,0
20230724,091700,0,18170,18170,18170,18170,0
20230724,091600,0,18170,18170,18170,18170,0
20230724,091500,0,18170,18170,18170,18170,0
20230724,091400,0,18170,18170,18170,18170,0
20230724,091300,0,18170,18170,18170,18170,0
20230724,091200,0,18170,18170,18170,18170,0
20230724,091100,0,18170,18170,18170,18170,0
20230724,091000,0,18170,18170,18170,18170,0
20230724,090900,0,18170,18170,18170,18170,0
20230724,090800,0,18170,18170,18170,18170,0
20230724,090700,0,18170,18170,18170,18170,0
20230724,090600,0,18170,18170,18170,18170,0
20230724,090500,0,18170,18170,18170,18170,0
20230724,090400,0,18170,18170,18170,18170,0
20230724,090300,0,18170,18170,18170,18170,0
20230724,090200,0,18170,18170,18170,18170,0
20230724,090100,0,18170,18170,18170,18170,0
20230724,090000,0,18170,18170,18170,18170,0