KissMeData/199290/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	201100	2278000	1340	1340	1340	1340	400
3	20230725	201000	2278000	1340	1340	1340	1340	0
4	20230725	200900	2278000	1340	1340	1340	1340	0
5	20230725	200800	2278000	1340	1340	1340	1340	0
6	20230725	200700	2278000	1340	1340	1340	1340	0
7	20230725	200600	2278000	1340	1340	1340	1340	0
8	20230725	200500	2278000	1340	1340	1340	1340	0
9	20230725	200400	2278000	1340	1340	1340	1340	0
10	20230725	200300	2278000	1340	1340	1340	1340	0
11	20230725	200200	2278000	1340	1340	1340	1340	0
12	20230725	200100	2278000	1340	1340	1340	1340	0
13	20230725	200000	2278000	1340	1340	1340	1340	0
14	20230725	195900	2278000	1340	1340	1340	1340	0
15	20230725	195800	2278000	1340	1340	1340	1340	0
16	20230725	195700	2278000	1340	1340	1340	1340	0
17	20230725	195600	2278000	1340	1340	1340	1340	0
18	20230725	195500	2278000	1340	1340	1340	1340	0
19	20230725	195400	2278000	1340	1340	1340	1340	0
20	20230725	195300	2278000	1340	1340	1340	1340	0
21	20230725	195200	2278000	1340	1340	1340	1340	0
22	20230725	195100	2278000	1340	1340	1340	1340	0
23	20230725	195000	2278000	1340	1340	1340	1340	0
24	20230725	194900	2278000	1340	1340	1340	1340	0
25	20230725	194800	2278000	1340	1340	1340	1340	0
26	20230725	194700	2278000	1340	1340	1340	1340	0
27	20230725	194600	2278000	1340	1340	1340	1340	0
28	20230725	194500	2278000	1340	1340	1340	1340	0
29	20230725	194400	2278000	1340	1340	1340	1340	0
30	20230725	194300	2278000	1340	1340	1340	1340	0
31	20230725	194200	2278000	1340	1340	1340	1340	0
32	20230725	194100	2278000	1340	1340	1340	1340	400
33	20230725	194000	2278000	1340	1340	1340	1340	0
34	20230725	193900	2278000	1340	1340	1340	1340	0
35	20230725	193800	2278000	1340	1340	1340	1340	0
36	20230725	193700	2278000	1340	1340	1340	1340	0
37	20230725	193600	2278000	1340	1340	1340	1340	0
38	20230725	193500	2278000	1340	1340	1340	1340	0
39	20230725	193400	2278000	1340	1340	1340	1340	0
40	20230725	193300	2278000	1340	1340	1340	1340	0
41	20230725	193200	2278000	1340	1340	1340	1340	0
42	20230725	193100	2278000	1340	1340	1340	1340	0
43	20230725	193000	2278000	1340	1340	1340	1340	0
44	20230725	192900	2278000	1340	1340	1340	1340	0
45	20230725	192800	2278000	1340	1340	1340	1340	0
46	20230725	192700	2278000	1340	1340	1340	1340	0
47	20230725	192600	2278000	1340	1340	1340	1340	0
48	20230725	192500	2278000	1340	1340	1340	1340	0
49	20230725	192400	2278000	1340	1340	1340	1340	0
50	20230725	192300	2278000	1340	1340	1340	1340	0
51	20230725	192200	2278000	1340	1340	1340	1340	0
52	20230725	192100	2278000	1340	1340	1340	1340	0
53	20230725	192000	2278000	1340	1340	1340	1340	0
54	20230725	191900	2278000	1340	1340	1340	1340	0
55	20230725	191800	2278000	1340	1340	1340	1340	0
56	20230725	191700	2278000	1340	1340	1340	1340	0
57	20230725	191600	2278000	1340	1340	1340	1340	0
58	20230725	191500	2278000	1340	1340	1340	1340	0
59	20230725	191400	2278000	1340	1340	1340	1340	0
60	20230725	191300	2278000	1340	1340	1340	1340	0
61	20230725	191200	2278000	1340	1340	1340	1340	0
62	20230725	191100	2278000	1340	1340	1340	1340	400
63	20230725	191000	2278000	1340	1340	1340	1340	0
64	20230725	190900	2278000	1340	1340	1340	1340	0
65	20230725	190800	2278000	1340	1340	1340	1340	0
66	20230725	190700	2278000	1340	1340	1340	1340	0
67	20230725	190600	2278000	1340	1340	1340	1340	0
68	20230725	190500	2278000	1340	1340	1340	1340	0
69	20230725	190400	2278000	1340	1340	1340	1340	0
70	20230725	190300	2278000	1340	1340	1340	1340	0
71	20230725	190200	2278000	1340	1340	1340	1340	0
72	20230725	190100	2278000	1340	1340	1340	1340	0
73	20230725	190000	2278000	1340	1340	1340	1340	0
74	20230725	185900	2278000	1340	1340	1340	1340	0
75	20230725	185800	2278000	1340	1340	1340	1340	0
76	20230725	185700	2278000	1340	1340	1340	1340	0
77	20230725	185600	2278000	1340	1340	1340	1340	0
78	20230725	185500	2278000	1340	1340	1340	1340	0
79	20230725	185400	2278000	1340	1340	1340	1340	0
80	20230725	185300	2278000	1340	1340	1340	1340	0
81	20230725	185200	2278000	1340	1340	1340	1340	0
82	20230725	185100	2278000	1340	1340	1340	1340	0
83	20230725	185000	2278000	1340	1340	1340	1340	0
84	20230725	184900	2278000	1340	1340	1340	1340	0
85	20230725	184800	2278000	1340	1340	1340	1340	0
86	20230725	184700	2278000	1340	1340	1340	1340	0
87	20230725	184600	2278000	1340	1340	1340	1340	0
88	20230725	184500	2278000	1340	1340	1340	1340	0
89	20230725	184400	2278000	1340	1340	1340	1340	0
90	20230725	184300	2278000	1340	1340	1340	1340	0
91	20230725	184200	2278000	1340	1340	1340	1340	0
92	20230725	184100	2278000	1340	1340	1340	1340	400
93	20230725	184000	2278000	1340	1340	1340	1340	0
94	20230725	183900	2278000	1340	1340	1340	1340	0
95	20230725	183800	2278000	1340	1340	1340	1340	0
96	20230725	183700	2278000	1340	1340	1340	1340	0
97	20230725	183600	2278000	1340	1340	1340	1340	0
98	20230725	183500	2278000	1340	1340	1340	1340	0
99	20230725	183400	2278000	1340	1340	1340	1340	0
100	20230725	183300	2278000	1340	1340	1340	1340	0
101	20230725	183200	2278000	1340	1340	1340	1340	0
102	20230725	183100	2278000	1340	1340	1340	1340	0
103	20230725	183000	2278000	1340	1340	1340	1340	0
104	20230725	182900	2278000	1340	1340	1340	1340	0
105	20230725	182800	2278000	1340	1340	1340	1340	0
106	20230725	182700	2278000	1340	1340	1340	1340	0
107	20230725	182600	2278000	1340	1340	1340	1340	0
108	20230725	182500	2278000	1340	1340	1340	1340	0
109	20230725	182400	2278000	1340	1340	1340	1340	0
110	20230725	182300	2278000	1340	1340	1340	1340	0
111	20230725	182200	2278000	1340	1340	1340	1340	0
112	20230725	182100	2278000	1340	1340	1340	1340	0
113	20230725	182000	2278000	1340	1340	1340	1340	0
114	20230725	181900	2278000	1340	1340	1340	1340	0
115	20230725	181800	2278000	1340	1340	1340	1340	0
116	20230725	181700	2278000	1340	1340	1340	1340	0
117	20230725	181600	2278000	1340	1340	1340	1340	0
118	20230725	181500	2278000	1340	1340	1340	1340	0
119	20230725	181400	2278000	1340	1340	1340	1340	0
120	20230725	181300	2278000	1340	1340	1340	1340	0
121	20230725	181200	2278000	1340	1340	1340	1340	0
122	20230725	181100	2278000	1340	1340	1340	1340	400
123	20230725	181000	2278000	1340	1340	1340	1340	0
124	20230725	180900	2278000	1340	1340	1340	1340	0
125	20230725	180800	2278000	1340	1340	1340	1340	0
126	20230725	180700	2278000	1340	1340	1340	1340	0
127	20230725	180600	2278000	1340	1340	1340	1340	0
128	20230725	180500	2278000	1340	1340	1340	1340	0
129	20230725	180400	2278000	1340	1340	1340	1340	0
130	20230725	180300	2278000	1340	1340	1340	1340	0
131	20230725	180200	2278000	1340	1340	1340	1340	0
132	20230725	180100	2278000	1340	1340	1340	1340	0
133	20230725	180000	2278000	1340	1340	1340	1340	0
134	20230725	175900	2278000	1340	1340	1340	1340	0
135	20230725	175800	2278000	1340	1340	1340	1340	0
136	20230725	175700	2278000	1340	1340	1340	1340	0
137	20230725	175600	2278000	1340	1340	1340	1340	0
138	20230725	175500	2278000	1340	1340	1340	1340	0
139	20230725	175400	2278000	1340	1340	1340	1340	0
140	20230725	175300	2278000	1340	1340	1340	1340	0
141	20230725	175200	2278000	1340	1340	1340	1340	0
142	20230725	175100	2278000	1340	1340	1340	1340	0
143	20230725	175000	2278000	1340	1340	1340	1340	0
144	20230725	174900	2278000	1340	1340	1340	1340	0
145	20230725	174800	2278000	1340	1340	1340	1340	0
146	20230725	174700	2278000	1340	1340	1340	1340	0
147	20230725	174600	2278000	1340	1340	1340	1340	0
148	20230725	174500	2278000	1340	1340	1340	1340	0
149	20230725	174400	2278000	1340	1340	1340	1340	0
150	20230725	174300	2278000	1340	1340	1340	1340	0
151	20230725	174200	2278000	1340	1340	1340	1340	0
152	20230725	174100	2278000	1340	1340	1340	1340	400
153	20230725	174000	2278000	1340	1340	1340	1340	0
154	20230725	173900	2278000	1340	1340	1340	1340	0
155	20230725	173800	2278000	1340	1340	1340	1340	0
156	20230725	173700	2278000	1340	1340	1340	1340	0
157	20230725	173600	2278000	1340	1340	1340	1340	0
158	20230725	173500	2278000	1340	1340	1340	1340	0
159	20230725	173400	2278000	1340	1340	1340	1340	0
160	20230725	173300	2278000	1340	1340	1340	1340	0
161	20230725	173200	2278000	1340	1340	1340	1340	0
162	20230725	173100	2278000	1340	1340	1340	1340	0
163	20230725	173000	2278000	1340	1340	1340	1340	0
164	20230725	172900	2278000	1340	1340	1340	1340	0
165	20230725	172800	2278000	1340	1340	1340	1340	0
166	20230725	172700	2278000	1340	1340	1340	1340	0
167	20230725	172600	2278000	1340	1340	1340	1340	0
168	20230725	172500	2278000	1340	1340	1340	1340	0
169	20230725	172400	2278000	1340	1340	1340	1340	0
170	20230725	172300	2278000	1340	1340	1340	1340	0
171	20230725	172200	2278000	1340	1340	1340	1340	0
172	20230725	172100	2278000	1340	1340	1340	1340	0
173	20230725	172000	2278000	1340	1340	1340	1340	0
174	20230725	171900	2278000	1340	1340	1340	1340	0
175	20230725	171800	2278000	1340	1340	1340	1340	0
176	20230725	171700	2278000	1340	1340	1340	1340	0
177	20230725	171600	2278000	1340	1340	1340	1340	0
178	20230725	171500	2278000	1340	1340	1340	1340	0
179	20230725	171400	2278000	1340	1340	1340	1340	0
180	20230725	171300	2278000	1340	1340	1340	1340	0
181	20230725	171200	2278000	1340	1340	1340	1340	0
182	20230725	171100	2278000	1340	1340	1340	1340	400
183	20230725	171000	2278000	1340	1340	1340	1340	0
184	20230725	170900	2278000	1340	1340	1340	1340	0
185	20230725	170800	2278000	1340	1340	1340	1340	0
186	20230725	170700	2278000	1340	1340	1340	1340	0
187	20230725	170600	2278000	1340	1340	1340	1340	0
188	20230725	170500	2278000	1340	1340	1340	1340	0
189	20230725	170400	2278000	1340	1340	1340	1340	0
190	20230725	170300	2278000	1340	1340	1340	1340	0
191	20230725	170200	2278000	1340	1340	1340	1340	0
192	20230725	170100	2278000	1340	1340	1340	1340	0
193	20230725	170000	2278000	1340	1340	1340	1340	0
194	20230725	165900	2278000	1340	1340	1340	1340	0
195	20230725	165800	2278000	1340	1340	1340	1340	0
196	20230725	165700	2278000	1340	1340	1340	1340	0
197	20230725	165600	2278000	1340	1340	1340	1340	0
198	20230725	165500	2278000	1340	1340	1340	1340	0
199	20230725	165400	2278000	1340	1340	1340	1340	0
200	20230725	165300	2278000	1340	1340	1340	1340	0
201	20230725	165200	2278000	1340	1340	1340	1340	0
202	20230725	165100	2278000	1340	1340	1340	1340	0
203	20230725	165000	2278000	1340	1340	1340	1340	0
204	20230725	164900	2278000	1340	1340	1340	1340	0
205	20230725	164800	2278000	1340	1340	1340	1340	0
206	20230725	164700	2278000	1340	1340	1340	1340	0
207	20230725	164600	2278000	1340	1340	1340	1340	0
208	20230725	164500	2278000	1340	1340	1340	1340	0
209	20230725	164400	2278000	1340	1340	1340	1340	0
210	20230725	164300	2278000	1340	1340	1340	1340	0
211	20230725	164200	2278000	1340	1340	1340	1340	0
212	20230725	164100	2278000	1340	1340	1340	1340	400
213	20230725	164000	2278000	1340	1340	1340	1340	0
214	20230725	163900	2278000	1340	1340	1340	1340	0
215	20230725	163800	2278000	1340	1340	1340	1340	0
216	20230725	163700	2278000	1340	1340	1340	1340	0
217	20230725	163600	2278000	1340	1340	1340	1340	0
218	20230725	163500	2278000	1340	1340	1340	1340	0
219	20230725	163400	2278000	1340	1340	1340	1340	0
220	20230725	163300	2278000	1340	1340	1340	1340	0
221	20230725	163200	2278000	1340	1340	1340	1340	0
222	20230725	163100	2278000	1340	1340	1340	1340	0
223	20230725	163000	2278000	1340	1340	1340	1340	0
224	20230725	162900	2278000	1340	1340	1340	1340	0
225	20230725	162800	2278000	1340	1340	1340	1340	0
226	20230725	162700	2278000	1340	1340	1340	1340	0
227	20230725	162600	2278000	1340	1340	1340	1340	0
228	20230725	162500	2278000	1340	1340	1340	1340	0
229	20230725	162400	2278000	1340	1340	1340	1340	0
230	20230725	162300	2278000	1340	1340	1340	1340	0
231	20230725	162200	2278000	1340	1340	1340	1340	0
232	20230725	162100	2278000	1340	1340	1340	1340	0
233	20230725	162000	2278000	1340	1340	1340	1340	0
234	20230725	161900	2278000	1340	1340	1340	1340	0
235	20230725	161800	2278000	1340	1340	1340	1340	0
236	20230725	161700	2278000	1340	1340	1340	1340	0
237	20230725	161600	2278000	1340	1340	1340	1340	0
238	20230725	161500	2278000	1340	1340	1340	1340	0
239	20230725	161400	2278000	1340	1340	1340	1340	0
240	20230725	161300	2278000	1340	1340	1340	1340	0
241	20230725	161200	2278000	1340	1340	1340	1340	0
242	20230725	161100	2278000	1340	1340	1340	1340	400
243	20230725	161000	2278000	1340	1340	1340	1340	0
244	20230725	160900	2278000	1340	1340	1340	1340	0
245	20230725	160800	2278000	1340	1340	1340	1340	0
246	20230725	160700	2278000	1340	1340	1340	1340	0
247	20230725	160600	2278000	1340	1340	1340	1340	0
248	20230725	160500	2278000	1340	1340	1340	1340	0
249	20230725	160400	2278000	1340	1340	1340	1340	0
250	20230725	160300	2278000	1340	1340	1340	1340	0
251	20230725	160200	2278000	1340	1340	1340	1340	0
252	20230725	160100	2278000	1340	1340	1340	1340	0
253	20230725	160000	2278000	1340	1340	1340	1340	0
254	20230725	155900	2278000	1340	1340	1340	1340	0
255	20230725	155800	2278000	1340	1340	1340	1340	0
256	20230725	155700	2278000	1340	1340	1340	1340	0
257	20230725	155600	2278000	1340	1340	1340	1340	0
258	20230725	155500	2278000	1340	1340	1340	1340	0
259	20230725	155400	2278000	1340	1340	1340	1340	0
260	20230725	155300	2278000	1340	1340	1340	1340	0
261	20230725	155200	2278000	1340	1340	1340	1340	0
262	20230725	155100	2278000	1340	1340	1340	1340	0
263	20230725	155000	2278000	1340	1340	1340	1340	0
264	20230725	154900	2278000	1340	1340	1340	1340	0
265	20230725	154800	2278000	1340	1340	1340	1340	0
266	20230725	154700	2278000	1340	1340	1340	1340	0
267	20230725	154600	2278000	1340	1340	1340	1340	0
268	20230725	154500	2278000	1340	1340	1340	1340	0
269	20230725	154400	2278000	1340	1340	1340	1340	0
270	20230725	154300	2278000	1340	1340	1340	1340	0
271	20230725	154200	2278000	1340	1340	1340	1340	0
272	20230725	154100	2278000	1340	1340	1340	1340	400
273	20230725	154000	2278000	1340	1340	1340	1340	0
274	20230725	153900	2278000	1340	1340	1340	1340	0
275	20230725	153800	2278000	1340	1340	1340	1340	0
276	20230725	153700	2278000	1340	1340	1340	1340	0
277	20230725	153600	2278000	1340	1340	1340	1340	0
278	20230725	153500	2278000	1340	1340	1340	1340	0
279	20230725	153400	2278000	1340	1340	1340	1340	0
280	20230725	153300	2278000	1340	1340	1340	1340	0
281	20230725	153200	2278000	1340	1340	1340	1340	0
282	20230725	153100	2278000	1340	1340	1340	1340	0
283	20230725	153000	2278000	1340	1340	1340	1340	0
284	20230725	152900	2278000	1340	1340	1340	1340	0
285	20230725	152800	2278000	1340	1340	1340	1340	0
286	20230725	152700	2278000	1340	1340	1340	1340	0
287	20230725	152600	2278000	1340	1340	1340	1340	0
288	20230725	152500	2278000	1340	1340	1340	1340	0
289	20230725	152400	2278000	1340	1340	1340	1340	0
290	20230725	152300	2278000	1340	1340	1340	1340	0
291	20230725	152200	2278000	1340	1340	1340	1340	0
292	20230725	152100	2278000	1340	1340	1340	1340	0
293	20230725	152000	2278000	1340	1340	1340	1340	0
294	20230725	151900	2278000	1340	1340	1340	1340	0
295	20230725	151800	2278000	1340	1340	1340	1340	0
296	20230725	151700	2278000	1340	1340	1340	1340	0
297	20230725	151600	2278000	1340	1340	1340	1340	0
298	20230725	151500	2278000	1340	1340	1340	1340	0
299	20230725	151400	2278000	1340	1340	1340	1340	0
300	20230725	151300	2278000	1340	1340	1340	1340	0
301	20230725	151200	2278000	1340	1340	1340	1340	0
302	20230725	151100	2278000	1340	1340	1340	1340	0
303	20230725	151000	2278000	1340	1340	1340	1340	0
304	20230725	150900	2278000	1340	1340	1340	1340	0
305	20230725	150800	2278000	1340	1340	1340	1340	0
306	20230725	150700	2278000	1340	1340	1340	1340	0
307	20230725	150600	2278000	1340	1340	1340	1340	0
308	20230725	150500	2278000	1340	1340	1340	1340	0
309	20230725	150400	2278000	1340	1340	1340	1340	0
310	20230725	150300	2278000	1340	1340	1340	1340	0
311	20230725	150200	2278000	1340	1340	1340	1340	0
312	20230725	150100	2278000	1340	1340	1340	1340	0
313	20230725	150000	2278000	1340	1340	1340	1340	0
314	20230725	145900	2278000	1340	1340	1340	1340	0
315	20230725	145800	2278000	1340	1340	1340	1340	0
316	20230725	145700	2278000	1340	1340	1340	1340	0
317	20230725	145600	2278000	1340	1340	1340	1340	0
318	20230725	145500	2278000	1340	1340	1340	1340	0
319	20230725	145400	2278000	1340	1340	1340	1340	0
320	20230725	145300	2278000	1340	1340	1340	1340	0
321	20230725	145200	2278000	1340	1340	1340	1340	0
322	20230725	145100	2278000	1340	1340	1340	1340	0
323	20230725	145000	2278000	1340	1340	1340	1340	0
324	20230725	144900	2278000	1340	1340	1340	1340	0
325	20230725	144800	2278000	1340	1340	1340	1340	0
326	20230725	144700	2278000	1340	1340	1340	1340	0
327	20230725	144600	2278000	1340	1340	1340	1340	0
328	20230725	144500	2278000	1340	1340	1340	1340	0
329	20230725	144400	2278000	1340	1340	1340	1340	0
330	20230725	144300	2278000	1340	1340	1340	1340	0
331	20230725	144200	2278000	1340	1340	1340	1340	0
332	20230725	144100	2278000	1340	1340	1340	1340	0
333	20230725	144000	2278000	1340	1340	1340	1340	0
334	20230725	143900	2278000	1340	1340	1340	1340	0
335	20230725	143800	2278000	1340	1340	1340	1340	0
336	20230725	143700	2278000	1340	1340	1340	1340	0
337	20230725	143600	2278000	1340	1340	1340	1340	0
338	20230725	143500	2278000	1340	1340	1340	1340	0
339	20230725	143400	2278000	1340	1340	1340	1340	0
340	20230725	143300	2278000	1340	1340	1340	1340	0
341	20230725	143200	2278000	1340	1340	1340	1340	0
342	20230725	143100	2278000	1340	1340	1340	1340	0
343	20230725	143000	2278000	1340	1340	1340	1340	0
344	20230725	142900	2278000	1340	1340	1340	1340	0
345	20230725	142800	2278000	1340	1340	1340	1340	0
346	20230725	142700	2278000	1340	1340	1340	1340	0
347	20230725	142600	2278000	1340	1340	1340	1340	0
348	20230725	142500	2278000	1340	1340	1340	1340	0
349	20230725	142400	2278000	1340	1340	1340	1340	0
350	20230725	142300	2278000	1340	1340	1340	1340	0
351	20230725	142200	2278000	1340	1340	1340	1340	0
352	20230725	142100	2278000	1340	1340	1340	1340	0
353	20230725	142000	2278000	1340	1340	1340	1340	0
354	20230725	141900	2278000	1340	1340	1340	1340	0
355	20230725	141800	2278000	1340	1340	1340	1340	0
356	20230725	141700	2278000	1340	1340	1340	1340	0
357	20230725	141600	2278000	1340	1340	1340	1340	0
358	20230725	141500	2278000	1340	1340	1340	1340	0
359	20230725	141400	2278000	1340	1340	1340	1340	0
360	20230725	141300	2278000	1340	1340	1340	1340	0
361	20230725	141200	2278000	1340	1340	1340	1340	0
362	20230725	141100	2278000	1340	1340	1340	1340	0
363	20230725	141000	2278000	1340	1340	1340	1340	0
364	20230725	140900	2278000	1340	1340	1340	1340	0
365	20230725	140800	2278000	1340	1340	1340	1340	0
366	20230725	140700	2278000	1340	1340	1340	1340	0
367	20230725	140600	2278000	1340	1340	1340	1340	0
368	20230725	140500	2278000	1340	1340	1340	1340	0
369	20230725	140400	2278000	1340	1340	1340	1340	0
370	20230725	140300	2278000	1340	1340	1340	1340	0
371	20230725	140200	2278000	1340	1340	1340	1340	0
372	20230725	140100	2278000	1340	1340	1340	1340	0
373	20230725	140000	2278000	1340	1340	1340	1340	400
374	20230725	135900	1742000	1340	1340	1340	1340	0
375	20230725	135800	1742000	1340	1340	1340	1340	0
376	20230725	135700	1742000	1340	1340	1340	1340	0
377	20230725	135600	1742000	1340	1340	1340	1340	0
378	20230725	135500	1742000	1340	1340	1340	1340	0
379	20230725	135400	1742000	1340	1340	1340	1340	0
380	20230725	135300	1742000	1340	1340	1340	1340	0
381	20230725	135200	1742000	1340	1340	1340	1340	0
382	20230725	135100	1742000	1340	1340	1340	1340	0
383	20230725	135000	1742000	1340	1340	1340	1340	0
384	20230725	134900	1742000	1340	1340	1340	1340	0
385	20230725	134800	1742000	1340	1340	1340	1340	0
386	20230725	134700	1742000	1340	1340	1340	1340	0
387	20230725	134600	1742000	1340	1340	1340	1340	0
388	20230725	134500	1742000	1340	1340	1340	1340	0
389	20230725	134400	1742000	1340	1340	1340	1340	0
390	20230725	134300	1742000	1340	1340	1340	1340	0
391	20230725	134200	1742000	1340	1340	1340	1340	0
392	20230725	134100	1742000	1340	1340	1340	1340	0
393	20230725	134000	1742000	1340	1340	1340	1340	0
394	20230725	133900	1742000	1340	1340	1340	1340	0
395	20230725	133800	1742000	1340	1340	1340	1340	0
396	20230725	133700	1742000	1340	1340	1340	1340	0
397	20230725	133600	1742000	1340	1340	1340	1340	0
398	20230725	133500	1742000	1340	1340	1340	1340	0
399	20230725	133400	1742000	1340	1340	1340	1340	0
400	20230725	133300	1742000	1340	1340	1340	1340	0
401	20230725	133200	1742000	1340	1340	1340	1340	0
402	20230725	133100	1742000	1340	1340	1340	1340	0
403	20230725	133000	1742000	1340	1340	1340	1340	0
404	20230725	132900	1742000	1340	1340	1340	1340	0
405	20230725	132800	1742000	1340	1340	1340	1340	0
406	20230725	132700	1742000	1340	1340	1340	1340	0
407	20230725	132600	1742000	1340	1340	1340	1340	0
408	20230725	132500	1742000	1340	1340	1340	1340	0
409	20230725	132400	1742000	1340	1340	1340	1340	0
410	20230725	132300	1742000	1340	1340	1340	1340	0
411	20230725	132200	1742000	1340	1340	1340	1340	0
412	20230725	132100	1742000	1340	1340	1340	1340	0
413	20230725	132000	1742000	1340	1340	1340	1340	0
414	20230725	131900	1742000	1340	1340	1340	1340	0
415	20230725	131800	1742000	1340	1340	1340	1340	0
416	20230725	131700	1742000	1340	1340	1340	1340	0
417	20230725	131600	1742000	1340	1340	1340	1340	0
418	20230725	131500	1742000	1340	1340	1340	1340	0
419	20230725	131400	1742000	1340	1340	1340	1340	0
420	20230725	131300	1742000	1340	1340	1340	1340	0
421	20230725	131200	1742000	1340	1340	1340	1340	0
422	20230725	131100	1742000	1340	1340	1340	1340	0
423	20230725	131000	1742000	1340	1340	1340	1340	0
424	20230725	130900	1742000	1340	1340	1340	1340	0
425	20230725	130800	1742000	1340	1340	1340	1340	0
426	20230725	130700	1742000	1340	1340	1340	1340	1300
427	20230725	130600	0	1340	1340	1340	1340	0
428	20230725	130500	0	1340	1340	1340	1340	0
429	20230725	130400	0	1340	1340	1340	1340	0
430	20230725	130300	0	1340	1340	1340	1340	0
431	20230725	130200	0	1340	1340	1340	1340	0
432	20230725	130100	0	1340	1340	1340	1340	0
433	20230725	130000	0	1340	1340	1340	1340	0
434	20230725	125900	0	1340	1340	1340	1340	0
435	20230725	125800	0	1340	1340	1340	1340	0
436	20230725	125700	0	1340	1340	1340	1340	0
437	20230725	125600	0	1340	1340	1340	1340	0
438	20230725	125500	0	1340	1340	1340	1340	0
439	20230725	125400	0	1340	1340	1340	1340	0
440	20230725	125300	0	1340	1340	1340	1340	0
441	20230725	125200	0	1340	1340	1340	1340	0
442	20230725	125100	0	1340	1340	1340	1340	0
443	20230725	125000	0	1340	1340	1340	1340	0
444	20230725	124900	0	1340	1340	1340	1340	0
445	20230725	124800	0	1340	1340	1340	1340	0
446	20230725	124700	0	1340	1340	1340	1340	0
447	20230725	124600	0	1340	1340	1340	1340	0
448	20230725	124500	0	1340	1340	1340	1340	0
449	20230725	124400	0	1340	1340	1340	1340	0
450	20230725	124300	0	1340	1340	1340	1340	0
451	20230725	124200	0	1340	1340	1340	1340	0
452	20230725	124100	0	1340	1340	1340	1340	0
453	20230725	124000	0	1340	1340	1340	1340	0
454	20230725	123900	0	1340	1340	1340	1340	0
455	20230725	123800	0	1340	1340	1340	1340	0
456	20230725	123700	0	1340	1340	1340	1340	0
457	20230725	123600	0	1340	1340	1340	1340	0
458	20230725	123500	0	1340	1340	1340	1340	0
459	20230725	123400	0	1340	1340	1340	1340	0
460	20230725	123300	0	1340	1340	1340	1340	0
461	20230725	123200	0	1340	1340	1340	1340	0
462	20230725	123100	0	1340	1340	1340	1340	0
463	20230725	123000	0	1340	1340	1340	1340	0
464	20230725	122900	0	1340	1340	1340	1340	0
465	20230725	122800	0	1340	1340	1340	1340	0
466	20230725	122700	0	1340	1340	1340	1340	0
467	20230725	122600	0	1340	1340	1340	1340	0
468	20230725	122500	0	1340	1340	1340	1340	0
469	20230725	122400	0	1340	1340	1340	1340	0
470	20230725	122300	0	1340	1340	1340	1340	0
471	20230725	122200	0	1340	1340	1340	1340	0
472	20230725	122100	0	1340	1340	1340	1340	0
473	20230725	122000	0	1340	1340	1340	1340	0
474	20230725	121900	0	1340	1340	1340	1340	0
475	20230725	121800	0	1340	1340	1340	1340	0
476	20230725	121700	0	1340	1340	1340	1340	0
477	20230725	121600	0	1340	1340	1340	1340	0
478	20230725	121500	0	1340	1340	1340	1340	0
479	20230725	121400	0	1340	1340	1340	1340	0
480	20230725	121300	0	1340	1340	1340	1340	0
481	20230725	121200	0	1340	1340	1340	1340	0
482	20230725	121100	0	1340	1340	1340	1340	0
483	20230725	121000	0	1340	1340	1340	1340	0
484	20230725	120900	0	1340	1340	1340	1340	0
485	20230725	120800	0	1340	1340	1340	1340	0
486	20230725	120700	0	1340	1340	1340	1340	0
487	20230725	120600	0	1340	1340	1340	1340	0
488	20230725	120500	0	1340	1340	1340	1340	0
489	20230725	120400	0	1340	1340	1340	1340	0
490	20230725	120300	0	1340	1340	1340	1340	0
491	20230725	120200	0	1340	1340	1340	1340	0
492	20230725	120100	0	1340	1340	1340	1340	0
493	20230725	120000	0	1340	1340	1340	1340	0
494	20230725	115900	0	1340	1340	1340	1340	0
495	20230725	115800	0	1340	1340	1340	1340	0
496	20230725	115700	0	1340	1340	1340	1340	0
497	20230725	115600	0	1340	1340	1340	1340	0
498	20230725	115500	0	1340	1340	1340	1340	0
499	20230725	115400	0	1340	1340	1340	1340	0
500	20230725	115300	0	1340	1340	1340	1340	0
501	20230725	115200	0	1340	1340	1340	1340	0
502	20230725	115100	0	1340	1340	1340	1340	0
503	20230725	115000	0	1340	1340	1340	1340	0
504	20230725	114900	0	1340	1340	1340	1340	0
505	20230725	114800	0	1340	1340	1340	1340	0
506	20230725	114700	0	1340	1340	1340	1340	0
507	20230725	114600	0	1340	1340	1340	1340	0
508	20230725	114500	0	1340	1340	1340	1340	0
509	20230725	114400	0	1340	1340	1340	1340	0
510	20230725	114300	0	1340	1340	1340	1340	0
511	20230725	114200	0	1340	1340	1340	1340	0
512	20230725	114100	0	1340	1340	1340	1340	0
513	20230725	114000	0	1340	1340	1340	1340	0
514	20230725	113900	0	1340	1340	1340	1340	0
515	20230725	113800	0	1340	1340	1340	1340	0
516	20230725	113700	0	1340	1340	1340	1340	0
517	20230725	113600	0	1340	1340	1340	1340	0
518	20230725	113500	0	1340	1340	1340	1340	0
519	20230725	113400	0	1340	1340	1340	1340	0
520	20230725	113300	0	1340	1340	1340	1340	0
521	20230725	113200	0	1340	1340	1340	1340	0
522	20230725	113100	0	1340	1340	1340	1340	0
523	20230725	113000	0	1340	1340	1340	1340	0
524	20230725	112900	0	1340	1340	1340	1340	0
525	20230725	112800	0	1340	1340	1340	1340	0
526	20230725	112700	0	1340	1340	1340	1340	0
527	20230725	112600	0	1340	1340	1340	1340	0
528	20230725	112500	0	1340	1340	1340	1340	0
529	20230725	112400	0	1340	1340	1340	1340	0
530	20230725	112300	0	1340	1340	1340	1340	0
531	20230725	112200	0	1340	1340	1340	1340	0
532	20230725	112100	0	1340	1340	1340	1340	0
533	20230725	112000	0	1340	1340	1340	1340	0
534	20230725	111900	0	1340	1340	1340	1340	0
535	20230725	111800	0	1340	1340	1340	1340	0
536	20230725	111700	0	1340	1340	1340	1340	0
537	20230725	111600	0	1340	1340	1340	1340	0
538	20230725	111500	0	1340	1340	1340	1340	0
539	20230725	111400	0	1340	1340	1340	1340	0
540	20230725	111300	0	1340	1340	1340	1340	0
541	20230725	111200	0	1340	1340	1340	1340	0
542	20230725	111100	0	1340	1340	1340	1340	0
543	20230725	111000	0	1340	1340	1340	1340	0
544	20230725	110900	0	1340	1340	1340	1340	0
545	20230725	110800	0	1340	1340	1340	1340	0
546	20230725	110700	0	1340	1340	1340	1340	0
547	20230725	110600	0	1340	1340	1340	1340	0
548	20230725	110500	0	1340	1340	1340	1340	0
549	20230725	110400	0	1340	1340	1340	1340	0
550	20230725	110300	0	1340	1340	1340	1340	0
551	20230725	110200	0	1340	1340	1340	1340	0
552	20230725	110100	0	1340	1340	1340	1340	0
553	20230725	110000	0	1340	1340	1340	1340	0
554	20230725	105900	0	1340	1340	1340	1340	0
555	20230725	105800	0	1340	1340	1340	1340	0
556	20230725	105700	0	1340	1340	1340	1340	0
557	20230725	105600	0	1340	1340	1340	1340	0
558	20230725	105500	0	1340	1340	1340	1340	0
559	20230725	105400	0	1340	1340	1340	1340	0
560	20230725	105300	0	1340	1340	1340	1340	0
561	20230725	105200	0	1340	1340	1340	1340	0
562	20230725	105100	0	1340	1340	1340	1340	0
563	20230725	105000	0	1340	1340	1340	1340	0
564	20230725	104900	0	1340	1340	1340	1340	0
565	20230725	104800	0	1340	1340	1340	1340	0
566	20230725	104700	0	1340	1340	1340	1340	0
567	20230725	104600	0	1340	1340	1340	1340	0
568	20230725	104500	0	1340	1340	1340	1340	0
569	20230725	104400	0	1340	1340	1340	1340	0
570	20230725	104300	0	1340	1340	1340	1340	0
571	20230725	104200	0	1340	1340	1340	1340	0
572	20230725	104100	0	1340	1340	1340	1340	0
573	20230725	104000	0	1340	1340	1340	1340	0
574	20230725	103900	0	1340	1340	1340	1340	0
575	20230725	103800	0	1340	1340	1340	1340	0
576	20230725	103700	0	1340	1340	1340	1340	0
577	20230725	103600	0	1340	1340	1340	1340	0
578	20230725	103500	0	1340	1340	1340	1340	0
579	20230725	103400	0	1340	1340	1340	1340	0
580	20230725	103300	0	1340	1340	1340	1340	0
581	20230725	103200	0	1340	1340	1340	1340	0
582	20230725	103100	0	1340	1340	1340	1340	0
583	20230725	103000	0	1340	1340	1340	1340	0
584	20230725	102900	0	1340	1340	1340	1340	0
585	20230725	102800	0	1340	1340	1340	1340	0
586	20230725	102700	0	1340	1340	1340	1340	0
587	20230725	102600	0	1340	1340	1340	1340	0
588	20230725	102500	0	1340	1340	1340	1340	0
589	20230725	102400	0	1340	1340	1340	1340	0
590	20230725	102300	0	1340	1340	1340	1340	0
591	20230725	102200	0	1340	1340	1340	1340	0
592	20230725	102100	0	1340	1340	1340	1340	0
593	20230725	102000	0	1340	1340	1340	1340	0
594	20230725	101900	0	1340	1340	1340	1340	0
595	20230725	101800	0	1340	1340	1340	1340	0
596	20230725	101700	0	1340	1340	1340	1340	0
597	20230725	101600	0	1340	1340	1340	1340	0
598	20230725	101500	0	1340	1340	1340	1340	0
599	20230725	101400	0	1340	1340	1340	1340	0
600	20230725	101300	0	1340	1340	1340	1340	0
601	20230725	101200	0	1340	1340	1340	1340	0
602	20230725	101100	0	1340	1340	1340	1340	0
603	20230725	101000	0	1340	1340	1340	1340	0
604	20230725	100900	0	1340	1340	1340	1340	0
605	20230725	100800	0	1340	1340	1340	1340	0
606	20230725	100700	0	1340	1340	1340	1340	0
607	20230725	100600	0	1340	1340	1340	1340	0
608	20230725	100500	0	1340	1340	1340	1340	0
609	20230725	100400	0	1340	1340	1340	1340	0
610	20230725	100300	0	1340	1340	1340	1340	0
611	20230725	100200	0	1340	1340	1340	1340	0
612	20230725	100100	0	1340	1340	1340	1340	0
613	20230725	100000	0	1340	1340	1340	1340	0
614	20230725	095900	0	1340	1340	1340	1340	0
615	20230725	095800	0	1340	1340	1340	1340	0
616	20230725	095700	0	1340	1340	1340	1340	0
617	20230725	095600	0	1340	1340	1340	1340	0
618	20230725	095500	0	1340	1340	1340	1340	0
619	20230725	095400	0	1340	1340	1340	1340	0
620	20230725	095300	0	1340	1340	1340	1340	0
621	20230725	095200	0	1340	1340	1340	1340	0
622	20230725	095100	0	1340	1340	1340	1340	0
623	20230725	095000	0	1340	1340	1340	1340	0
624	20230725	094900	0	1340	1340	1340	1340	0
625	20230725	094800	0	1340	1340	1340	1340	0
626	20230725	094700	0	1340	1340	1340	1340	0
627	20230725	094600	0	1340	1340	1340	1340	0
628	20230725	094500	0	1340	1340	1340	1340	0
629	20230725	094400	0	1340	1340	1340	1340	0
630	20230725	094300	0	1340	1340	1340	1340	0
631	20230725	094200	0	1340	1340	1340	1340	0
632	20230725	094100	0	1340	1340	1340	1340	0
633	20230725	094000	0	1340	1340	1340	1340	0
634	20230725	093900	0	1340	1340	1340	1340	0
635	20230725	093800	0	1340	1340	1340	1340	0
636	20230725	093700	0	1340	1340	1340	1340	0
637	20230725	093600	0	1340	1340	1340	1340	0
638	20230725	093500	0	1340	1340	1340	1340	0
639	20230725	093400	0	1340	1340	1340	1340	0
640	20230725	093300	0	1340	1340	1340	1340	0
641	20230725	093200	0	1340	1340	1340	1340	0
642	20230725	093100	0	1340	1340	1340	1340	0
643	20230725	093000	0	1340	1340	1340	1340	0
644	20230725	092900	0	1340	1340	1340	1340	0
645	20230725	092800	0	1340	1340	1340	1340	0
646	20230725	092700	0	1340	1340	1340	1340	0
647	20230725	092600	0	1340	1340	1340	1340	0
648	20230725	092500	0	1340	1340	1340	1340	0
649	20230725	092400	0	1340	1340	1340	1340	0
650	20230725	092300	0	1340	1340	1340	1340	0
651	20230725	092200	0	1340	1340	1340	1340	0
652	20230725	092100	0	1340	1340	1340	1340	0
653	20230725	092000	0	1340	1340	1340	1340	0
654	20230725	091900	0	1340	1340	1340	1340	0
655	20230725	091800	0	1340	1340	1340	1340	0
656	20230725	091700	0	1340	1340	1340	1340	0
657	20230725	091600	0	1340	1340	1340	1340	0
658	20230725	091500	0	1340	1340	1340	1340	0
659	20230725	091400	0	1340	1340	1340	1340	0
660	20230725	091300	0	1340	1340	1340	1340	0
661	20230725	091200	0	1340	1340	1340	1340	0
662	20230725	091100	0	1340	1340	1340	1340	0
663	20230725	091000	0	1340	1340	1340	1340	0
664	20230725	090900	0	1340	1340	1340	1340	0
665	20230725	090800	0	1340	1340	1340	1340	0
666	20230725	090700	0	1340	1340	1340	1340	0
667	20230725	090600	0	1340	1340	1340	1340	0
668	20230725	090500	0	1340	1340	1340	1340	0
669	20230725	090400	0	1340	1340	1340	1340	0
670	20230725	090300	0	1340	1340	1340	1340	0
671	20230725	090200	0	1340	1340	1340	1340	0
672	20230725	090100	0	1340	1340	1340	1340	0
673	20230725	090000	0	1340	1340	1340	1340	0