KissMeData/283100/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	202700	3541225	4250	4250	4250	4250	55
3	20230726	202600	3541225	4250	4250	4250	4250	0
4	20230726	202500	3541225	4250	4250	4250	4250	0
5	20230726	202400	3541225	4250	4250	4250	4250	0
6	20230726	202300	3541225	4250	4250	4250	4250	0
7	20230726	202200	3541225	4250	4250	4250	4250	0
8	20230726	202100	3541225	4250	4250	4250	4250	0
9	20230726	202000	3541225	4250	4250	4250	4250	0
10	20230726	201900	3541225	4250	4250	4250	4250	0
11	20230726	201800	3541225	4250	4250	4250	4250	0
12	20230726	201700	3541225	4250	4250	4250	4250	0
13	20230726	201600	3541225	4250	4250	4250	4250	0
14	20230726	201500	3541225	4250	4250	4250	4250	0
15	20230726	201400	3541225	4250	4250	4250	4250	0
16	20230726	201300	3541225	4250	4250	4250	4250	0
17	20230726	201200	3541225	4250	4250	4250	4250	0
18	20230726	201100	3541225	4250	4250	4250	4250	0
19	20230726	201000	3541225	4250	4250	4250	4250	0
20	20230726	200900	3541225	4250	4250	4250	4250	0
21	20230726	200800	3541225	4250	4250	4250	4250	0
22	20230726	200700	3541225	4250	4250	4250	4250	0
23	20230726	200600	3541225	4250	4250	4250	4250	0
24	20230726	200500	3541225	4250	4250	4250	4250	0
25	20230726	200400	3541225	4250	4250	4250	4250	0
26	20230726	200300	3541225	4250	4250	4250	4250	0
27	20230726	200200	3541225	4250	4250	4250	4250	0
28	20230726	200100	3541225	4250	4250	4250	4250	0
29	20230726	200000	3541225	4250	4250	4250	4250	0
30	20230726	195900	3541225	4250	4250	4250	4250	0
31	20230726	195800	3541225	4250	4250	4250	4250	0
32	20230726	195700	3541225	4250	4250	4250	4250	55
33	20230726	195600	3541225	4250	4250	4250	4250	0
34	20230726	195500	3541225	4250	4250	4250	4250	0
35	20230726	195400	3541225	4250	4250	4250	4250	0
36	20230726	195300	3541225	4250	4250	4250	4250	0
37	20230726	195200	3541225	4250	4250	4250	4250	0
38	20230726	195100	3541225	4250	4250	4250	4250	0
39	20230726	195000	3541225	4250	4250	4250	4250	0
40	20230726	194900	3541225	4250	4250	4250	4250	0
41	20230726	194800	3541225	4250	4250	4250	4250	0
42	20230726	194700	3541225	4250	4250	4250	4250	0
43	20230726	194600	3541225	4250	4250	4250	4250	0
44	20230726	194500	3541225	4250	4250	4250	4250	0
45	20230726	194400	3541225	4250	4250	4250	4250	0
46	20230726	194300	3541225	4250	4250	4250	4250	0
47	20230726	194200	3541225	4250	4250	4250	4250	0
48	20230726	194100	3541225	4250	4250	4250	4250	0
49	20230726	194000	3541225	4250	4250	4250	4250	0
50	20230726	193900	3541225	4250	4250	4250	4250	0
51	20230726	193800	3541225	4250	4250	4250	4250	0
52	20230726	193700	3541225	4250	4250	4250	4250	0
53	20230726	193600	3541225	4250	4250	4250	4250	0
54	20230726	193500	3541225	4250	4250	4250	4250	0
55	20230726	193400	3541225	4250	4250	4250	4250	0
56	20230726	193300	3541225	4250	4250	4250	4250	0
57	20230726	193200	3541225	4250	4250	4250	4250	0
58	20230726	193100	3541225	4250	4250	4250	4250	0
59	20230726	193000	3541225	4250	4250	4250	4250	0
60	20230726	192900	3541225	4250	4250	4250	4250	0
61	20230726	192800	3541225	4250	4250	4250	4250	0
62	20230726	192700	3541225	4250	4250	4250	4250	55
63	20230726	192600	3541225	4250	4250	4250	4250	0
64	20230726	192500	3541225	4250	4250	4250	4250	0
65	20230726	192400	3541225	4250	4250	4250	4250	0
66	20230726	192300	3541225	4250	4250	4250	4250	0
67	20230726	192200	3541225	4250	4250	4250	4250	0
68	20230726	192100	3541225	4250	4250	4250	4250	0
69	20230726	192000	3541225	4250	4250	4250	4250	0
70	20230726	191900	3541225	4250	4250	4250	4250	0
71	20230726	191800	3541225	4250	4250	4250	4250	0
72	20230726	191700	3541225	4250	4250	4250	4250	0
73	20230726	191600	3541225	4250	4250	4250	4250	0
74	20230726	191500	3541225	4250	4250	4250	4250	0
75	20230726	191400	3541225	4250	4250	4250	4250	0
76	20230726	191300	3541225	4250	4250	4250	4250	0
77	20230726	191200	3541225	4250	4250	4250	4250	0
78	20230726	191100	3541225	4250	4250	4250	4250	0
79	20230726	191000	3541225	4250	4250	4250	4250	0
80	20230726	190900	3541225	4250	4250	4250	4250	0
81	20230726	190800	3541225	4250	4250	4250	4250	0
82	20230726	190700	3541225	4250	4250	4250	4250	0
83	20230726	190600	3541225	4250	4250	4250	4250	0
84	20230726	190500	3541225	4250	4250	4250	4250	0
85	20230726	190400	3541225	4250	4250	4250	4250	0
86	20230726	190300	3541225	4250	4250	4250	4250	0
87	20230726	190200	3541225	4250	4250	4250	4250	0
88	20230726	190100	3541225	4250	4250	4250	4250	0
89	20230726	190000	3541225	4250	4250	4250	4250	0
90	20230726	185900	3541225	4250	4250	4250	4250	0
91	20230726	185800	3541225	4250	4250	4250	4250	0
92	20230726	185700	3541225	4250	4250	4250	4250	55
93	20230726	185600	3541225	4250	4250	4250	4250	0
94	20230726	185500	3541225	4250	4250	4250	4250	0
95	20230726	185400	3541225	4250	4250	4250	4250	0
96	20230726	185300	3541225	4250	4250	4250	4250	0
97	20230726	185200	3541225	4250	4250	4250	4250	0
98	20230726	185100	3541225	4250	4250	4250	4250	0
99	20230726	185000	3541225	4250	4250	4250	4250	0
100	20230726	184900	3541225	4250	4250	4250	4250	0
101	20230726	184800	3541225	4250	4250	4250	4250	0
102	20230726	184700	3541225	4250	4250	4250	4250	0
103	20230726	184600	3541225	4250	4250	4250	4250	0
104	20230726	184500	3541225	4250	4250	4250	4250	0
105	20230726	184400	3541225	4250	4250	4250	4250	0
106	20230726	184300	3541225	4250	4250	4250	4250	0
107	20230726	184200	3541225	4250	4250	4250	4250	0
108	20230726	184100	3541225	4250	4250	4250	4250	0
109	20230726	184000	3541225	4250	4250	4250	4250	0
110	20230726	183900	3541225	4250	4250	4250	4250	0
111	20230726	183800	3541225	4250	4250	4250	4250	0
112	20230726	183700	3541225	4250	4250	4250	4250	0
113	20230726	183600	3541225	4250	4250	4250	4250	0
114	20230726	183500	3541225	4250	4250	4250	4250	0
115	20230726	183400	3541225	4250	4250	4250	4250	0
116	20230726	183300	3541225	4250	4250	4250	4250	0
117	20230726	183200	3541225	4250	4250	4250	4250	0
118	20230726	183100	3541225	4250	4250	4250	4250	0
119	20230726	183000	3541225	4250	4250	4250	4250	0
120	20230726	182900	3541225	4250	4250	4250	4250	0
121	20230726	182800	3541225	4250	4250	4250	4250	0
122	20230726	182700	3541225	4250	4250	4250	4250	55
123	20230726	182600	3541225	4250	4250	4250	4250	0
124	20230726	182500	3541225	4250	4250	4250	4250	0
125	20230726	182400	3541225	4250	4250	4250	4250	0
126	20230726	182300	3541225	4250	4250	4250	4250	0
127	20230726	182200	3541225	4250	4250	4250	4250	0
128	20230726	182100	3541225	4250	4250	4250	4250	0
129	20230726	182000	3541225	4250	4250	4250	4250	0
130	20230726	181900	3541225	4250	4250	4250	4250	0
131	20230726	181800	3541225	4250	4250	4250	4250	0
132	20230726	181700	3541225	4250	4250	4250	4250	0
133	20230726	181600	3541225	4250	4250	4250	4250	0
134	20230726	181500	3541225	4250	4250	4250	4250	0
135	20230726	181400	3541225	4250	4250	4250	4250	0
136	20230726	181300	3541225	4250	4250	4250	4250	0
137	20230726	181200	3541225	4250	4250	4250	4250	0
138	20230726	181100	3541225	4250	4250	4250	4250	0
139	20230726	181000	3541225	4250	4250	4250	4250	0
140	20230726	180900	3541225	4250	4250	4250	4250	0
141	20230726	180800	3541225	4250	4250	4250	4250	0
142	20230726	180700	3541225	4250	4250	4250	4250	0
143	20230726	180600	3541225	4250	4250	4250	4250	0
144	20230726	180500	3541225	4250	4250	4250	4250	0
145	20230726	180400	3541225	4250	4250	4250	4250	0
146	20230726	180300	3541225	4250	4250	4250	4250	0
147	20230726	180200	3541225	4250	4250	4250	4250	0
148	20230726	180100	3541225	4250	4250	4250	4250	0
149	20230726	180000	3541225	4250	4250	4250	4250	0
150	20230726	175900	3541225	4250	4250	4250	4250	0
151	20230726	175800	3541225	4250	4250	4250	4250	0
152	20230726	175700	3541225	4250	4250	4250	4250	55
153	20230726	175600	3541225	4250	4250	4250	4250	0
154	20230726	175500	3541225	4250	4250	4250	4250	0
155	20230726	175400	3541225	4250	4250	4250	4250	0
156	20230726	175300	3541225	4250	4250	4250	4250	0
157	20230726	175200	3541225	4250	4250	4250	4250	0
158	20230726	175100	3541225	4250	4250	4250	4250	0
159	20230726	175000	3541225	4250	4250	4250	4250	0
160	20230726	174900	3541225	4250	4250	4250	4250	0
161	20230726	174800	3541225	4250	4250	4250	4250	0
162	20230726	174700	3541225	4250	4250	4250	4250	0
163	20230726	174600	3541225	4250	4250	4250	4250	0
164	20230726	174500	3541225	4250	4250	4250	4250	0
165	20230726	174400	3541225	4250	4250	4250	4250	0
166	20230726	174300	3541225	4250	4250	4250	4250	0
167	20230726	174200	3541225	4250	4250	4250	4250	0
168	20230726	174100	3541225	4250	4250	4250	4250	0
169	20230726	174000	3541225	4250	4250	4250	4250	0
170	20230726	173900	3541225	4250	4250	4250	4250	0
171	20230726	173800	3541225	4250	4250	4250	4250	0
172	20230726	173700	3541225	4250	4250	4250	4250	0
173	20230726	173600	3541225	4250	4250	4250	4250	0
174	20230726	173500	3541225	4250	4250	4250	4250	0
175	20230726	173400	3541225	4250	4250	4250	4250	0
176	20230726	173300	3541225	4250	4250	4250	4250	0
177	20230726	173200	3541225	4250	4250	4250	4250	0
178	20230726	173100	3541225	4250	4250	4250	4250	0
179	20230726	173000	3541225	4250	4250	4250	4250	0
180	20230726	172900	3541225	4250	4250	4250	4250	0
181	20230726	172800	3541225	4250	4250	4250	4250	0
182	20230726	172700	3541225	4250	4250	4250	4250	55
183	20230726	172600	3541225	4250	4250	4250	4250	0
184	20230726	172500	3541225	4250	4250	4250	4250	0
185	20230726	172400	3541225	4250	4250	4250	4250	0
186	20230726	172300	3541225	4250	4250	4250	4250	0
187	20230726	172200	3541225	4250	4250	4250	4250	0
188	20230726	172100	3541225	4250	4250	4250	4250	0
189	20230726	172000	3541225	4250	4250	4250	4250	0
190	20230726	171900	3541225	4250	4250	4250	4250	0
191	20230726	171800	3541225	4250	4250	4250	4250	0
192	20230726	171700	3541225	4250	4250	4250	4250	0
193	20230726	171600	3541225	4250	4250	4250	4250	0
194	20230726	171500	3541225	4250	4250	4250	4250	0
195	20230726	171400	3541225	4250	4250	4250	4250	0
196	20230726	171300	3541225	4250	4250	4250	4250	0
197	20230726	171200	3541225	4250	4250	4250	4250	0
198	20230726	171100	3541225	4250	4250	4250	4250	0
199	20230726	171000	3541225	4250	4250	4250	4250	0
200	20230726	170900	3541225	4250	4250	4250	4250	0
201	20230726	170800	3541225	4250	4250	4250	4250	0
202	20230726	170700	3541225	4250	4250	4250	4250	0
203	20230726	170600	3541225	4250	4250	4250	4250	0
204	20230726	170500	3541225	4250	4250	4250	4250	0
205	20230726	170400	3541225	4250	4250	4250	4250	0
206	20230726	170300	3541225	4250	4250	4250	4250	0
207	20230726	170200	3541225	4250	4250	4250	4250	0
208	20230726	170100	3541225	4250	4250	4250	4250	0
209	20230726	170000	3541225	4250	4250	4250	4250	0
210	20230726	165900	3541225	4250	4250	4250	4250	0
211	20230726	165800	3541225	4250	4250	4250	4250	0
212	20230726	165700	3541225	4250	4250	4250	4250	55
213	20230726	165600	3541225	4250	4250	4250	4250	0
214	20230726	165500	3541225	4250	4250	4250	4250	0
215	20230726	165400	3541225	4250	4250	4250	4250	0
216	20230726	165300	3541225	4250	4250	4250	4250	0
217	20230726	165200	3541225	4250	4250	4250	4250	0
218	20230726	165100	3541225	4250	4250	4250	4250	0
219	20230726	165000	3541225	4250	4250	4250	4250	0
220	20230726	164900	3541225	4250	4250	4250	4250	0
221	20230726	164800	3541225	4250	4250	4250	4250	0
222	20230726	164700	3541225	4250	4250	4250	4250	0
223	20230726	164600	3541225	4250	4250	4250	4250	0
224	20230726	164500	3541225	4250	4250	4250	4250	0
225	20230726	164400	3541225	4250	4250	4250	4250	0
226	20230726	164300	3541225	4250	4250	4250	4250	0
227	20230726	164200	3541225	4250	4250	4250	4250	0
228	20230726	164100	3541225	4250	4250	4250	4250	0
229	20230726	164000	3541225	4250	4250	4250	4250	0
230	20230726	163900	3541225	4250	4250	4250	4250	0
231	20230726	163800	3541225	4250	4250	4250	4250	0
232	20230726	163700	3541225	4250	4250	4250	4250	0
233	20230726	163600	3541225	4250	4250	4250	4250	0
234	20230726	163500	3541225	4250	4250	4250	4250	0
235	20230726	163400	3541225	4250	4250	4250	4250	0
236	20230726	163300	3541225	4250	4250	4250	4250	0
237	20230726	163200	3541225	4250	4250	4250	4250	0
238	20230726	163100	3541225	4250	4250	4250	4250	0
239	20230726	163000	3541225	4250	4250	4250	4250	0
240	20230726	162900	3541225	4250	4250	4250	4250	0
241	20230726	162800	3541225	4250	4250	4250	4250	0
242	20230726	162700	3541225	4250	4250	4250	4250	55
243	20230726	162600	3541225	4250	4250	4250	4250	0
244	20230726	162500	3541225	4250	4250	4250	4250	0
245	20230726	162400	3541225	4250	4250	4250	4250	0
246	20230726	162300	3541225	4250	4250	4250	4250	0
247	20230726	162200	3541225	4250	4250	4250	4250	0
248	20230726	162100	3541225	4250	4250	4250	4250	0
249	20230726	162000	3541225	4250	4250	4250	4250	0
250	20230726	161900	3541225	4250	4250	4250	4250	0
251	20230726	161800	3541225	4250	4250	4250	4250	0
252	20230726	161700	3541225	4250	4250	4250	4250	0
253	20230726	161600	3541225	4250	4250	4250	4250	0
254	20230726	161500	3541225	4250	4250	4250	4250	0
255	20230726	161400	3541225	4250	4250	4250	4250	0
256	20230726	161300	3541225	4250	4250	4250	4250	0
257	20230726	161200	3541225	4250	4250	4250	4250	0
258	20230726	161100	3541225	4250	4250	4250	4250	0
259	20230726	161000	3541225	4250	4250	4250	4250	0
260	20230726	160900	3541225	4250	4250	4250	4250	0
261	20230726	160800	3541225	4250	4250	4250	4250	0
262	20230726	160700	3541225	4250	4250	4250	4250	0
263	20230726	160600	3541225	4250	4250	4250	4250	0
264	20230726	160500	3541225	4250	4250	4250	4250	0
265	20230726	160400	3541225	4250	4250	4250	4250	0
266	20230726	160300	3541225	4250	4250	4250	4250	0
267	20230726	160200	3541225	4250	4250	4250	4250	0
268	20230726	160100	3541225	4250	4250	4250	4250	0
269	20230726	160000	3541225	4250	4250	4250	4250	0
270	20230726	155900	3541225	4250	4250	4250	4250	0
271	20230726	155800	3541225	4250	4250	4250	4250	0
272	20230726	155700	3541225	4250	4250	4250	4250	55
273	20230726	155600	3541225	4250	4250	4250	4250	0
274	20230726	155500	3541225	4250	4250	4250	4250	0
275	20230726	155400	3541225	4250	4250	4250	4250	0
276	20230726	155300	3541225	4250	4250	4250	4250	0
277	20230726	155200	3541225	4250	4250	4250	4250	0
278	20230726	155100	3541225	4250	4250	4250	4250	0
279	20230726	155000	3541225	4250	4250	4250	4250	0
280	20230726	154900	3541225	4250	4250	4250	4250	0
281	20230726	154800	3541225	4250	4250	4250	4250	0
282	20230726	154700	3541225	4250	4250	4250	4250	0
283	20230726	154600	3541225	4250	4250	4250	4250	0
284	20230726	154500	3541225	4250	4250	4250	4250	0
285	20230726	154400	3541225	4250	4250	4250	4250	0
286	20230726	154300	3541225	4250	4250	4250	4250	0
287	20230726	154200	3541225	4250	4250	4250	4250	0
288	20230726	154100	3541225	4250	4250	4250	4250	0
289	20230726	154000	3541225	4250	4250	4250	4250	0
290	20230726	153900	3541225	4250	4250	4250	4250	0
291	20230726	153800	3541225	4250	4250	4250	4250	0
292	20230726	153700	3541225	4250	4250	4250	4250	0
293	20230726	153600	3541225	4250	4250	4250	4250	0
294	20230726	153500	3541225	4250	4250	4250	4250	0
295	20230726	153400	3541225	4250	4250	4250	4250	0
296	20230726	153300	3541225	4250	4250	4250	4250	0
297	20230726	153200	3541225	4250	4250	4250	4250	0
298	20230726	153100	3541225	4250	4250	4250	4250	0
299	20230726	153000	3541225	4250	4250	4250	4250	0
300	20230726	152900	3541225	4250	4250	4250	4250	0
301	20230726	152800	3541225	4250	4250	4250	4250	0
302	20230726	152700	3541225	4250	4250	4250	4250	0
303	20230726	152600	3541225	4250	4250	4250	4250	0
304	20230726	152500	3541225	4250	4250	4250	4250	0
305	20230726	152400	3541225	4250	4250	4250	4250	0
306	20230726	152300	3541225	4250	4250	4250	4250	0
307	20230726	152200	3541225	4250	4250	4250	4250	0
308	20230726	152100	3541225	4250	4250	4250	4250	0
309	20230726	152000	3541225	4250	4250	4250	4250	0
310	20230726	151900	3541225	4250	4250	4250	4250	0
311	20230726	151800	3541225	4250	4250	4250	4250	0
312	20230726	151700	3541225	4250	4250	4250	4250	0
313	20230726	151600	3541225	4250	4250	4250	4250	0
314	20230726	151500	3541225	4250	4250	4250	4250	0
315	20230726	151400	3541225	4250	4250	4250	4250	0
316	20230726	151300	3541225	4250	4250	4250	4250	0
317	20230726	151200	3541225	4250	4250	4250	4250	0
318	20230726	151100	3541225	4250	4250	4250	4250	0
319	20230726	151000	3541225	4250	4250	4250	4250	0
320	20230726	150900	3541225	4250	4250	4250	4250	0
321	20230726	150800	3541225	4250	4250	4250	4250	0
322	20230726	150700	3541225	4250	4250	4250	4250	0
323	20230726	150600	3541225	4250	4250	4250	4250	0
324	20230726	150500	3541225	4250	4250	4250	4250	0
325	20230726	150400	3541225	4250	4250	4250	4250	0
326	20230726	150300	3541225	4250	4250	4250	4250	0
327	20230726	150200	3541225	4250	4250	4250	4250	0
328	20230726	150100	3541225	4250	4250	4250	4250	0
329	20230726	150000	3541225	4250	4250	4250	4250	0
330	20230726	145900	3541225	4250	4250	4250	4250	0
331	20230726	145800	3541225	4250	4250	4250	4250	0
332	20230726	145700	3541225	4250	4250	4250	4250	0
333	20230726	145600	3541225	4250	4250	4250	4250	0
334	20230726	145500	3541225	4250	4250	4250	4250	0
335	20230726	145400	3541225	4250	4250	4250	4250	0
336	20230726	145300	3541225	4250	4250	4250	4250	0
337	20230726	145200	3541225	4250	4250	4250	4250	0
338	20230726	145100	3541225	4250	4250	4250	4250	0
339	20230726	145000	3541225	4250	4250	4250	4250	0
340	20230726	144900	3541225	4250	4250	4250	4250	0
341	20230726	144800	3541225	4250	4250	4250	4250	0
342	20230726	144700	3541225	4250	4250	4250	4250	0
343	20230726	144600	3541225	4250	4250	4250	4250	0
344	20230726	144500	3541225	4250	4250	4250	4250	0
345	20230726	144400	3541225	4250	4250	4250	4250	0
346	20230726	144300	3541225	4250	4250	4250	4250	0
347	20230726	144200	3541225	4250	4250	4250	4250	0
348	20230726	144100	3541225	4250	4250	4250	4250	0
349	20230726	144000	3541225	4250	4250	4250	4250	0
350	20230726	143900	3541225	4250	4250	4250	4250	0
351	20230726	143800	3541225	4250	4250	4250	4250	0
352	20230726	143700	3541225	4250	4250	4250	4250	0
353	20230726	143600	3541225	4250	4250	4250	4250	0
354	20230726	143500	3541225	4250	4250	4250	4250	55
355	20230726	143400	3307475	4250	4250	4250	4250	0
356	20230726	143300	3307475	4250	4250	4250	4250	0
357	20230726	143200	3307475	4250	4250	4250	4250	0
358	20230726	143100	3307475	4250	4250	4250	4250	0
359	20230726	143000	3307475	4250	4250	4250	4250	0
360	20230726	142900	3307475	4250	4250	4250	4250	0
361	20230726	142800	3307475	4250	4250	4250	4250	0
362	20230726	142700	3307475	4250	4250	4250	4250	0
363	20230726	142600	3307475	4250	4250	4250	4250	0
364	20230726	142500	3307475	4250	4250	4250	4250	0
365	20230726	142400	3307475	4250	4250	4250	4250	0
366	20230726	142300	3307475	4250	4250	4250	4250	0
367	20230726	142200	3307475	4250	4250	4250	4250	0
368	20230726	142100	3307475	4250	4250	4250	4250	0
369	20230726	142000	3307475	4250	4250	4250	4250	0
370	20230726	141900	3307475	4250	4250	4250	4250	0
371	20230726	141800	3307475	4250	4250	4250	4250	0
372	20230726	141700	3307475	4250	4250	4250	4250	0
373	20230726	141600	3307475	4250	4250	4250	4250	0
374	20230726	141500	3307475	4250	4250	4250	4250	0
375	20230726	141400	3307475	4250	4250	4250	4250	0
376	20230726	141300	3307475	4250	4250	4250	4250	0
377	20230726	141200	3307475	4250	4250	4250	4250	22
378	20230726	141100	3213975	4250	4250	4250	4250	0
379	20230726	141000	3213975	4250	4250	4250	4250	0
380	20230726	140900	3213975	4250	4250	4250	4250	0
381	20230726	140800	3213975	4250	4250	4250	4250	0
382	20230726	140700	3213975	4250	4250	4250	4250	0
383	20230726	140600	3213975	4250	4250	4250	4250	0
384	20230726	140500	3213975	4250	4250	4250	4250	0
385	20230726	140400	3213975	4250	4250	4250	4250	0
386	20230726	140300	3213975	4250	4250	4250	4250	0
387	20230726	140200	3213975	4250	4250	4250	4250	0
388	20230726	140100	3213975	4250	4250	4250	4250	0
389	20230726	140000	3213975	4250	4250	4250	4250	0
390	20230726	135900	3213975	4250	4250	4250	4250	0
391	20230726	135800	3213975	4250	4260	4260	4250	52
392	20230726	135700	2992925	4260	4260	4260	4260	0
393	20230726	135600	2992925	4260	4260	4260	4260	0
394	20230726	135500	2992925	4260	4260	4260	4260	0
395	20230726	135400	2992925	4260	4260	4260	4260	0
396	20230726	135300	2992925	4260	4260	4260	4260	0
397	20230726	135200	2992925	4260	4260	4260	4260	0
398	20230726	135100	2992925	4260	4260	4260	4260	0
399	20230726	135000	2992925	4260	4260	4260	4260	0
400	20230726	134900	2992925	4260	4260	4260	4260	0
401	20230726	134800	2992925	4260	4260	4260	4260	0
402	20230726	134700	2992925	4260	4260	4260	4260	0
403	20230726	134600	2992925	4260	4260	4260	4260	0
404	20230726	134500	2992925	4260	4260	4260	4260	0
405	20230726	134400	2992925	4260	4260	4260	4260	0
406	20230726	134300	2992925	4260	4260	4260	4260	0
407	20230726	134200	2992925	4260	4260	4260	4260	0
408	20230726	134100	2992925	4260	4260	4260	4260	0
409	20230726	134000	2992925	4260	4260	4260	4260	0
410	20230726	133900	2992925	4260	4260	4260	4260	0
411	20230726	133800	2992925	4260	4260	4260	4260	0
412	20230726	133700	2992925	4260	4260	4260	4260	0
413	20230726	133600	2992925	4260	4260	4260	4260	0
414	20230726	133500	2992925	4260	4260	4260	4260	0
415	20230726	133400	2992925	4260	4260	4260	4260	0
416	20230726	133300	2992925	4260	4260	4260	4260	0
417	20230726	133200	2992925	4260	4260	4260	4260	0
418	20230726	133100	2992925	4260	4260	4260	4260	0
419	20230726	133000	2992925	4260	4260	4260	4260	0
420	20230726	132900	2992925	4260	4260	4260	4260	0
421	20230726	132800	2992925	4260	4260	4260	4260	0
422	20230726	132700	2992925	4260	4260	4260	4260	0
423	20230726	132600	2992925	4260	4260	4260	4260	0
424	20230726	132500	2992925	4260	4260	4260	4260	0
425	20230726	132400	2992925	4260	4260	4260	4260	0
426	20230726	132300	2992925	4260	4260	4260	4260	0
427	20230726	132200	2992925	4260	4260	4260	4260	0
428	20230726	132100	2992925	4260	4260	4260	4260	0
429	20230726	132000	2992925	4260	4260	4260	4260	0
430	20230726	131900	2992925	4260	4260	4260	4260	0
431	20230726	131800	2992925	4260	4260	4260	4260	0
432	20230726	131700	2992925	4260	4260	4260	4260	0
433	20230726	131600	2992925	4260	4260	4260	4260	0
434	20230726	131500	2992925	4260	4260	4260	4260	0
435	20230726	131400	2992925	4260	4260	4260	4260	0
436	20230726	131300	2992925	4260	4260	4260	4260	0
437	20230726	131200	2992925	4260	4260	4260	4260	0
438	20230726	131100	2992925	4260	4260	4260	4260	0
439	20230726	131000	2992925	4260	4260	4260	4260	0
440	20230726	130900	2992925	4260	4260	4260	4260	0
441	20230726	130800	2992925	4260	4260	4260	4260	0
442	20230726	130700	2992925	4260	4260	4260	4260	0
443	20230726	130600	2992925	4260	4260	4260	4260	0
444	20230726	130500	2992925	4260	4260	4260	4260	0
445	20230726	130400	2992925	4260	4260	4260	4260	0
446	20230726	130300	2992925	4260	4260	4260	4260	0
447	20230726	130200	2992925	4260	4260	4260	4260	0
448	20230726	130100	2992925	4260	4260	4260	4260	0
449	20230726	130000	2992925	4260	4260	4260	4260	0
450	20230726	125900	2992925	4260	4260	4260	4260	0
451	20230726	125800	2992925	4260	4260	4260	4260	0
452	20230726	125700	2992925	4260	4260	4260	4260	0
453	20230726	125600	2992925	4260	4260	4260	4260	0
454	20230726	125500	2992925	4260	4260	4260	4260	0
455	20230726	125400	2992925	4260	4260	4260	4260	0
456	20230726	125300	2992925	4260	4260	4260	4260	0
457	20230726	125200	2992925	4260	4260	4260	4260	0
458	20230726	125100	2992925	4260	4260	4260	4260	0
459	20230726	125000	2992925	4260	4260	4260	4260	0
460	20230726	124900	2992925	4260	4260	4260	4260	0
461	20230726	124800	2992925	4260	4260	4260	4260	0
462	20230726	124700	2992925	4260	4275	4275	4260	10
463	20230726	124600	2950275	4990	4990	4990	4990	0
464	20230726	124500	2950275	4990	4990	4990	4990	0
465	20230726	124400	2950275	4990	4990	4990	4990	0
466	20230726	124300	2950275	4990	4990	4990	4990	0
467	20230726	124200	2950275	4990	4990	4990	4990	0
468	20230726	124100	2950275	4990	4990	4990	4990	0
469	20230726	124000	2950275	4990	4990	4990	4990	0
470	20230726	123900	2950275	4990	4990	4990	4990	0
471	20230726	123800	2950275	4990	4990	4990	4990	0
472	20230726	123700	2950275	4990	4990	4990	4990	0
473	20230726	123600	2950275	4990	4990	4990	4990	0
474	20230726	123500	2950275	4990	4990	4990	4990	0
475	20230726	123400	2950275	4990	4990	4990	4990	0
476	20230726	123300	2950275	4990	4990	4990	4990	0
477	20230726	123200	2950275	4990	4990	4990	4990	0
478	20230726	123100	2950275	4990	4990	4990	4990	0
479	20230726	123000	2950275	4990	4990	4990	4990	0
480	20230726	122900	2950275	4990	4990	4990	4990	0
481	20230726	122800	2950275	4990	4990	4990	4990	0
482	20230726	122700	2950275	4990	4990	4990	4990	0
483	20230726	122600	2950275	4990	4990	4990	4990	0
484	20230726	122500	2950275	4990	4990	4990	4990	0
485	20230726	122400	2950275	4990	4990	4990	4990	0
486	20230726	122300	2950275	4990	4990	4990	4990	0
487	20230726	122200	2950275	4990	4990	4990	4990	0
488	20230726	122100	2950275	4990	4990	4990	4990	0
489	20230726	122000	2950275	4990	4990	4990	4990	0
490	20230726	121900	2950275	4990	4990	4990	4990	0
491	20230726	121800	2950275	4990	4990	4990	4990	0
492	20230726	121700	2950275	4990	4990	4990	4990	0
493	20230726	121600	2950275	4990	4990	4990	4990	0
494	20230726	121500	2950275	4990	4990	4990	4990	0
495	20230726	121400	2950275	4990	4990	4990	4990	0
496	20230726	121300	2950275	4990	4990	4990	4990	0
497	20230726	121200	2950275	4990	4990	4990	4990	0
498	20230726	121100	2950275	4990	4990	4990	4990	0
499	20230726	121000	2950275	4990	4990	4990	4990	0
500	20230726	120900	2950275	4990	4990	4990	4990	0
501	20230726	120800	2950275	4990	4990	4990	4990	0
502	20230726	120700	2950275	4990	4990	4990	4990	0
503	20230726	120600	2950275	4990	4990	4990	4990	0
504	20230726	120500	2950275	4990	4990	4990	4990	0
505	20230726	120400	2950275	4990	4990	4990	4990	0
506	20230726	120300	2950275	4990	4990	4990	4990	0
507	20230726	120200	2950275	4990	4990	4990	4990	0
508	20230726	120100	2950275	4990	4990	4990	4990	0
509	20230726	120000	2950275	4990	4990	4990	4990	0
510	20230726	115900	2950275	4990	4990	4990	4990	0
511	20230726	115800	2950275	4990	4990	4990	4990	0
512	20230726	115700	2950275	4990	4990	4990	4990	0
513	20230726	115600	2950275	4990	4990	4990	4990	0
514	20230726	115500	2950275	4990	4990	4990	4990	0
515	20230726	115400	2950275	4990	4990	4990	4990	0
516	20230726	115300	2950275	4990	4990	4990	4990	0
517	20230726	115200	2950275	4990	4990	4990	4990	0
518	20230726	115100	2950275	4990	4990	4990	4990	0
519	20230726	115000	2950275	4990	4990	4990	4990	0
520	20230726	114900	2950275	4990	4990	4990	4990	0
521	20230726	114800	2950275	4990	4990	4990	4990	0
522	20230726	114700	2950275	4990	4990	4990	4990	0
523	20230726	114600	2950275	4990	4990	4990	4990	0
524	20230726	114500	2950275	4990	4990	4990	4990	0
525	20230726	114400	2950275	4990	4990	4990	4990	0
526	20230726	114300	2950275	4990	4990	4990	4990	0
527	20230726	114200	2950275	4990	4990	4990	4990	0
528	20230726	114100	2950275	4990	4990	4990	4990	0
529	20230726	114000	2950275	4990	4990	4990	4990	0
530	20230726	113900	2950275	4990	4990	4990	4990	0
531	20230726	113800	2950275	4990	4990	4990	4990	0
532	20230726	113700	2950275	4990	4990	4990	4990	0
533	20230726	113600	2950275	4990	4990	4990	4990	0
534	20230726	113500	2950275	4990	4990	4990	4990	0
535	20230726	113400	2950275	4990	4990	4990	4990	0
536	20230726	113300	2950275	4990	4990	4990	4990	0
537	20230726	113200	2950275	4990	4990	4990	4990	0
538	20230726	113100	2950275	4990	4990	4990	4990	0
539	20230726	113000	2950275	4990	4990	4990	4990	0
540	20230726	112900	2950275	4990	4990	4990	4990	0
541	20230726	112800	2950275	4990	4990	4990	4990	0
542	20230726	112700	2950275	4990	4990	4990	4990	0
543	20230726	112600	2950275	4990	4990	4990	4990	0
544	20230726	112500	2950275	4990	4990	4990	4990	0
545	20230726	112400	2950275	4990	4990	4990	4990	0
546	20230726	112300	2950275	4990	4990	4990	4990	0
547	20230726	112200	2950275	4990	4990	4990	4990	0
548	20230726	112100	2950275	4990	4990	4990	4990	0
549	20230726	112000	2950275	4990	4990	4990	4990	0
550	20230726	111900	2950275	4990	4990	4990	4990	0
551	20230726	111800	2950275	4990	4990	4990	4990	0
552	20230726	111700	2950275	4990	4990	4990	4990	0
553	20230726	111600	2950275	4990	4990	4990	4990	0
554	20230726	111500	2950275	4990	4990	4990	4990	0
555	20230726	111400	2950275	4990	4990	4990	4990	0
556	20230726	111300	2950275	4990	4990	4990	4990	0
557	20230726	111200	2950275	4990	4990	4990	4990	0
558	20230726	111100	2950275	4990	4990	4990	4990	0
559	20230726	111000	2950275	4990	4990	4990	4990	0
560	20230726	110900	2950275	4990	4990	4990	4990	0
561	20230726	110800	2950275	4990	4990	4990	4990	0
562	20230726	110700	2950275	4990	4990	4990	4990	0
563	20230726	110600	2950275	4990	4990	4990	4990	0
564	20230726	110500	2950275	4990	4990	4990	4990	0
565	20230726	110400	2950275	4990	4990	4990	4990	0
566	20230726	110300	2950275	4990	4990	4990	4990	0
567	20230726	110200	2950275	4990	4990	4990	4990	0
568	20230726	110100	2950275	4990	4990	4990	4990	0
569	20230726	110000	2950275	4990	4990	4990	4990	0
570	20230726	105900	2950275	4990	4990	4990	4990	0
571	20230726	105800	2950275	4990	4990	4990	4990	0
572	20230726	105700	2950275	4990	4990	4990	4990	0
573	20230726	105600	2950275	4990	4990	4990	4990	0
574	20230726	105500	2950275	4990	4990	4990	4990	0
575	20230726	105400	2950275	4990	4990	4990	4990	0
576	20230726	105300	2950275	4990	4990	4990	4990	0
577	20230726	105200	2950275	4990	4990	4990	4990	0
578	20230726	105100	2950275	4990	4990	4990	4990	0
579	20230726	105000	2950275	4990	4990	4990	4990	0
580	20230726	104900	2950275	4990	4990	4990	4990	0
581	20230726	104800	2950275	4990	4990	4990	4990	0
582	20230726	104700	2950275	4990	4990	4990	4990	0
583	20230726	104600	2950275	4990	4990	4990	4990	0
584	20230726	104500	2950275	4990	4990	4990	4990	0
585	20230726	104400	2950275	4990	4990	4990	4990	0
586	20230726	104300	2950275	4990	4990	4990	4990	0
587	20230726	104200	2950275	4990	4990	4990	4990	0
588	20230726	104100	2950275	4990	4990	4990	4990	0
589	20230726	104000	2950275	4990	4990	4990	4990	0
590	20230726	103900	2950275	4990	4990	4990	4990	0
591	20230726	103800	2950275	4990	4990	4990	4990	0
592	20230726	103700	2950275	4990	4990	4990	4990	0
593	20230726	103600	2950275	4990	4990	4990	4990	0
594	20230726	103500	2950275	4990	4990	4990	4990	0
595	20230726	103400	2950275	4990	4990	4990	4990	0
596	20230726	103300	2950275	4990	4990	4990	4990	0
597	20230726	103200	2950275	4990	4990	4990	4990	0
598	20230726	103100	2950275	4990	4990	4990	4990	0
599	20230726	103000	2950275	4990	4990	4990	4990	0
600	20230726	102900	2950275	4990	4990	4990	4990	0
601	20230726	102800	2950275	4990	4990	4990	4990	0
602	20230726	102700	2950275	4990	4990	4990	4990	0
603	20230726	102600	2950275	4990	4990	4990	4990	0
604	20230726	102500	2950275	4990	4990	4990	4990	0
605	20230726	102400	2950275	4990	4990	4990	4990	0
606	20230726	102300	2950275	4990	4990	4990	4990	0
607	20230726	102200	2950275	4990	4990	4990	4990	0
608	20230726	102100	2950275	4990	4990	4990	4990	0
609	20230726	102000	2950275	4990	4990	4990	4990	0
610	20230726	101900	2950275	4990	4990	4990	4990	0
611	20230726	101800	2950275	4990	4990	4990	4990	0
612	20230726	101700	2950275	4990	4990	4990	4990	0
613	20230726	101600	2950275	4990	4990	4990	4990	0
614	20230726	101500	2950275	4990	4990	4990	4990	0
615	20230726	101400	2950275	4990	4990	4990	4990	0
616	20230726	101300	2950275	4990	4990	4990	4990	0
617	20230726	101200	2950275	4990	4990	4990	4990	0
618	20230726	101100	2950275	4990	4990	4990	4990	0
619	20230726	101000	2950275	4990	4990	4990	4990	0
620	20230726	100900	2950275	4990	4990	4990	4990	0
621	20230726	100800	2950275	4990	4990	4990	4990	0
622	20230726	100700	2950275	4990	4990	4990	4990	0
623	20230726	100600	2950275	4990	4990	4990	4990	0
624	20230726	100500	2950275	4990	4990	4990	4990	0
625	20230726	100400	2950275	4990	4990	4990	4990	0
626	20230726	100300	2950275	4990	4990	4990	4990	0
627	20230726	100200	2950275	4990	4990	4990	4990	0
628	20230726	100100	2950275	4990	4990	4990	4990	0
629	20230726	100000	2950275	4990	4990	4990	4990	0
630	20230726	095900	2950275	4990	4990	4990	4990	0
631	20230726	095800	2950275	4990	4990	4990	4990	0
632	20230726	095700	2950275	4990	4990	4990	4990	0
633	20230726	095600	2950275	4990	4990	4990	4990	0
634	20230726	095500	2950275	4990	4990	4990	4990	0
635	20230726	095400	2950275	4990	4990	4990	4990	0
636	20230726	095300	2950275	4990	4990	4990	4990	0
637	20230726	095200	2950275	4990	4990	4990	4990	0
638	20230726	095100	2950275	4990	4990	4990	4990	0
639	20230726	095000	2950275	4990	4990	4990	4990	0
640	20230726	094900	2950275	4990	4990	4990	4990	0
641	20230726	094800	2950275	4990	4990	4990	4990	0
642	20230726	094700	2950275	4990	4990	4990	4990	0
643	20230726	094600	2950275	4990	4990	4990	4990	0
644	20230726	094500	2950275	4990	4990	4990	4990	0
645	20230726	094400	2950275	4990	4990	4990	4990	0
646	20230726	094300	2950275	4990	4990	4990	4990	0
647	20230726	094200	2950275	4990	4990	4990	4990	0
648	20230726	094100	2950275	4990	4990	4990	4990	1
649	20230726	094000	2945285	4250	4250	4250	4250	0
650	20230726	093900	2945285	4250	4250	4250	4250	0
651	20230726	093800	2945285	4250	4250	4250	4250	0
652	20230726	093700	2945285	4250	4250	4250	4250	0
653	20230726	093600	2945285	4250	4250	4250	4250	0
654	20230726	093500	2945285	4250	4250	4250	4250	183
655	20230726	093400	2167535	4250	4250	4250	4250	0
656	20230726	093300	2167535	4250	4250	4250	4250	0
657	20230726	093200	2167535	4250	4250	4250	4250	0
658	20230726	093100	2167535	4250	4260	4260	4250	510
659	20230726	093000	0	5000	5000	5000	5000	0
660	20230726	092900	0	5000	5000	5000	5000	0
661	20230726	092800	0	5000	5000	5000	5000	0
662	20230726	092700	0	5000	5000	5000	5000	0
663	20230726	092600	0	5000	5000	5000	5000	0
664	20230726	092500	0	5000	5000	5000	5000	0
665	20230726	092400	0	5000	5000	5000	5000	0
666	20230726	092300	0	5000	5000	5000	5000	0
667	20230726	092200	0	5000	5000	5000	5000	0
668	20230726	092100	0	5000	5000	5000	5000	0
669	20230726	092000	0	5000	5000	5000	5000	0
670	20230726	091900	0	5000	5000	5000	5000	0
671	20230726	091800	0	5000	5000	5000	5000	0
672	20230726	091700	0	5000	5000	5000	5000	0
673	20230726	091600	0	5000	5000	5000	5000	0
674	20230726	091500	0	5000	5000	5000	5000	0
675	20230726	091400	0	5000	5000	5000	5000	0
676	20230726	091300	0	5000	5000	5000	5000	0
677	20230726	091200	0	5000	5000	5000	5000	0
678	20230726	091100	0	5000	5000	5000	5000	0
679	20230726	091000	0	5000	5000	5000	5000	0
680	20230726	090900	0	5000	5000	5000	5000	0
681	20230726	090800	0	5000	5000	5000	5000	0
682	20230726	090700	0	5000	5000	5000	5000	0
683	20230726	090600	0	5000	5000	5000	5000	0
684	20230726	090500	0	5000	5000	5000	5000	0
685	20230726	090400	0	5000	5000	5000	5000	0
686	20230726	090300	0	5000	5000	5000	5000	0
687	20230726	090200	0	5000	5000	5000	5000	0
688	20230726	090100	0	5000	5000	5000	5000	0
689	20230726	090000	0	5000	5000	5000	5000	0