KissMeData/448780/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205700	1054380	2580	2580	2580	2580	1
3	20230728	205600	1054380	2580	2580	2580	2580	0
4	20230728	205500	1054380	2580	2580	2580	2580	0
5	20230728	205400	1054380	2580	2580	2580	2580	0
6	20230728	205300	1054380	2580	2580	2580	2580	0
7	20230728	205200	1054380	2580	2580	2580	2580	0
8	20230728	205100	1054380	2580	2580	2580	2580	0
9	20230728	205000	1054380	2580	2580	2580	2580	0
10	20230728	204900	1054380	2580	2580	2580	2580	0
11	20230728	204800	1054380	2580	2580	2580	2580	0
12	20230728	204700	1054380	2580	2580	2580	2580	0
13	20230728	204600	1054380	2580	2580	2580	2580	0
14	20230728	204500	1054380	2580	2580	2580	2580	0
15	20230728	204400	1054380	2580	2580	2580	2580	0
16	20230728	204300	1054380	2580	2580	2580	2580	0
17	20230728	204200	1054380	2580	2580	2580	2580	0
18	20230728	204100	1054380	2580	2580	2580	2580	0
19	20230728	204000	1054380	2580	2580	2580	2580	0
20	20230728	203900	1054380	2580	2580	2580	2580	0
21	20230728	203800	1054380	2580	2580	2580	2580	0
22	20230728	203700	1054380	2580	2580	2580	2580	0
23	20230728	203600	1054380	2580	2580	2580	2580	0
24	20230728	203500	1054380	2580	2580	2580	2580	0
25	20230728	203400	1054380	2580	2580	2580	2580	0
26	20230728	203300	1054380	2580	2580	2580	2580	0
27	20230728	203200	1054380	2580	2580	2580	2580	0
28	20230728	203100	1054380	2580	2580	2580	2580	0
29	20230728	203000	1054380	2580	2580	2580	2580	0
30	20230728	202900	1054380	2580	2580	2580	2580	0
31	20230728	202800	1054380	2580	2580	2580	2580	0
32	20230728	202700	1054380	2580	2580	2580	2580	1
33	20230728	202600	1054380	2580	2580	2580	2580	0
34	20230728	202500	1054380	2580	2580	2580	2580	0
35	20230728	202400	1054380	2580	2580	2580	2580	0
36	20230728	202300	1054380	2580	2580	2580	2580	0
37	20230728	202200	1054380	2580	2580	2580	2580	0
38	20230728	202100	1054380	2580	2580	2580	2580	0
39	20230728	202000	1054380	2580	2580	2580	2580	0
40	20230728	201900	1054380	2580	2580	2580	2580	0
41	20230728	201800	1054380	2580	2580	2580	2580	0
42	20230728	201700	1054380	2580	2580	2580	2580	0
43	20230728	201600	1054380	2580	2580	2580	2580	0
44	20230728	201500	1054380	2580	2580	2580	2580	0
45	20230728	201400	1054380	2580	2580	2580	2580	0
46	20230728	201300	1054380	2580	2580	2580	2580	0
47	20230728	201200	1054380	2580	2580	2580	2580	0
48	20230728	201100	1054380	2580	2580	2580	2580	0
49	20230728	201000	1054380	2580	2580	2580	2580	0
50	20230728	200900	1054380	2580	2580	2580	2580	0
51	20230728	200800	1054380	2580	2580	2580	2580	0
52	20230728	200700	1054380	2580	2580	2580	2580	0
53	20230728	200600	1054380	2580	2580	2580	2580	0
54	20230728	200500	1054380	2580	2580	2580	2580	0
55	20230728	200400	1054380	2580	2580	2580	2580	0
56	20230728	200300	1054380	2580	2580	2580	2580	0
57	20230728	200200	1054380	2580	2580	2580	2580	0
58	20230728	200100	1054380	2580	2580	2580	2580	0
59	20230728	200000	1054380	2580	2580	2580	2580	0
60	20230728	195900	1054380	2580	2580	2580	2580	0
61	20230728	195800	1054380	2580	2580	2580	2580	0
62	20230728	195700	1054380	2580	2580	2580	2580	1
63	20230728	195600	1054380	2580	2580	2580	2580	0
64	20230728	195500	1054380	2580	2580	2580	2580	0
65	20230728	195400	1054380	2580	2580	2580	2580	0
66	20230728	195300	1054380	2580	2580	2580	2580	0
67	20230728	195200	1054380	2580	2580	2580	2580	0
68	20230728	195100	1054380	2580	2580	2580	2580	0
69	20230728	195000	1054380	2580	2580	2580	2580	0
70	20230728	194900	1054380	2580	2580	2580	2580	0
71	20230728	194800	1054380	2580	2580	2580	2580	0
72	20230728	194700	1054380	2580	2580	2580	2580	0
73	20230728	194600	1054380	2580	2580	2580	2580	0
74	20230728	194500	1054380	2580	2580	2580	2580	0
75	20230728	194400	1054380	2580	2580	2580	2580	0
76	20230728	194300	1054380	2580	2580	2580	2580	0
77	20230728	194200	1054380	2580	2580	2580	2580	0
78	20230728	194100	1054380	2580	2580	2580	2580	0
79	20230728	194000	1054380	2580	2580	2580	2580	0
80	20230728	193900	1054380	2580	2580	2580	2580	0
81	20230728	193800	1054380	2580	2580	2580	2580	0
82	20230728	193700	1054380	2580	2580	2580	2580	0
83	20230728	193600	1054380	2580	2580	2580	2580	0
84	20230728	193500	1054380	2580	2580	2580	2580	0
85	20230728	193400	1054380	2580	2580	2580	2580	0
86	20230728	193300	1054380	2580	2580	2580	2580	0
87	20230728	193200	1054380	2580	2580	2580	2580	0
88	20230728	193100	1054380	2580	2580	2580	2580	0
89	20230728	193000	1054380	2580	2580	2580	2580	0
90	20230728	192900	1054380	2580	2580	2580	2580	0
91	20230728	192800	1054380	2580	2580	2580	2580	0
92	20230728	192700	1054380	2580	2580	2580	2580	1
93	20230728	192600	1054380	2580	2580	2580	2580	0
94	20230728	192500	1054380	2580	2580	2580	2580	0
95	20230728	192400	1054380	2580	2580	2580	2580	0
96	20230728	192300	1054380	2580	2580	2580	2580	0
97	20230728	192200	1054380	2580	2580	2580	2580	0
98	20230728	192100	1054380	2580	2580	2580	2580	0
99	20230728	192000	1054380	2580	2580	2580	2580	0
100	20230728	191900	1054380	2580	2580	2580	2580	0
101	20230728	191800	1054380	2580	2580	2580	2580	0
102	20230728	191700	1054380	2580	2580	2580	2580	0
103	20230728	191600	1054380	2580	2580	2580	2580	0
104	20230728	191500	1054380	2580	2580	2580	2580	0
105	20230728	191400	1054380	2580	2580	2580	2580	0
106	20230728	191300	1054380	2580	2580	2580	2580	0
107	20230728	191200	1054380	2580	2580	2580	2580	0
108	20230728	191100	1054380	2580	2580	2580	2580	0
109	20230728	191000	1054380	2580	2580	2580	2580	0
110	20230728	190900	1054380	2580	2580	2580	2580	0
111	20230728	190800	1054380	2580	2580	2580	2580	0
112	20230728	190700	1054380	2580	2580	2580	2580	0
113	20230728	190600	1054380	2580	2580	2580	2580	0
114	20230728	190500	1054380	2580	2580	2580	2580	0
115	20230728	190400	1054380	2580	2580	2580	2580	0
116	20230728	190300	1054380	2580	2580	2580	2580	0
117	20230728	190200	1054380	2580	2580	2580	2580	0
118	20230728	190100	1054380	2580	2580	2580	2580	0
119	20230728	190000	1054380	2580	2580	2580	2580	0
120	20230728	185900	1054380	2580	2580	2580	2580	0
121	20230728	185800	1054380	2580	2580	2580	2580	0
122	20230728	185700	1054380	2580	2580	2580	2580	1
123	20230728	185600	1054380	2580	2580	2580	2580	0
124	20230728	185500	1054380	2580	2580	2580	2580	0
125	20230728	185400	1054380	2580	2580	2580	2580	0
126	20230728	185300	1054380	2580	2580	2580	2580	0
127	20230728	185200	1054380	2580	2580	2580	2580	0
128	20230728	185100	1054380	2580	2580	2580	2580	0
129	20230728	185000	1054380	2580	2580	2580	2580	0
130	20230728	184900	1054380	2580	2580	2580	2580	0
131	20230728	184800	1054380	2580	2580	2580	2580	0
132	20230728	184700	1054380	2580	2580	2580	2580	0
133	20230728	184600	1054380	2580	2580	2580	2580	0
134	20230728	184500	1054380	2580	2580	2580	2580	0
135	20230728	184400	1054380	2580	2580	2580	2580	0
136	20230728	184300	1054380	2580	2580	2580	2580	0
137	20230728	184200	1054380	2580	2580	2580	2580	0
138	20230728	184100	1054380	2580	2580	2580	2580	0
139	20230728	184000	1054380	2580	2580	2580	2580	0
140	20230728	183900	1054380	2580	2580	2580	2580	0
141	20230728	183800	1054380	2580	2580	2580	2580	0
142	20230728	183700	1054380	2580	2580	2580	2580	0
143	20230728	183600	1054380	2580	2580	2580	2580	0
144	20230728	183500	1054380	2580	2580	2580	2580	0
145	20230728	183400	1054380	2580	2580	2580	2580	0
146	20230728	183300	1054380	2580	2580	2580	2580	0
147	20230728	183200	1054380	2580	2580	2580	2580	0
148	20230728	183100	1054380	2580	2580	2580	2580	0
149	20230728	183000	1054380	2580	2580	2580	2580	0
150	20230728	182900	1054380	2580	2580	2580	2580	0
151	20230728	182800	1054380	2580	2580	2580	2580	0
152	20230728	182700	1054380	2580	2580	2580	2580	1
153	20230728	182600	1054380	2580	2580	2580	2580	0
154	20230728	182500	1054380	2580	2580	2580	2580	0
155	20230728	182400	1054380	2580	2580	2580	2580	0
156	20230728	182300	1054380	2580	2580	2580	2580	0
157	20230728	182200	1054380	2580	2580	2580	2580	0
158	20230728	182100	1054380	2580	2580	2580	2580	0
159	20230728	182000	1054380	2580	2580	2580	2580	0
160	20230728	181900	1054380	2580	2580	2580	2580	0
161	20230728	181800	1054380	2580	2580	2580	2580	0
162	20230728	181700	1054380	2580	2580	2580	2580	0
163	20230728	181600	1054380	2580	2580	2580	2580	0
164	20230728	181500	1054380	2580	2580	2580	2580	0
165	20230728	181400	1054380	2580	2580	2580	2580	0
166	20230728	181300	1054380	2580	2580	2580	2580	0
167	20230728	181200	1054380	2580	2580	2580	2580	0
168	20230728	181100	1054380	2580	2580	2580	2580	0
169	20230728	181000	1054380	2580	2580	2580	2580	0
170	20230728	180900	1054380	2580	2580	2580	2580	0
171	20230728	180800	1054380	2580	2580	2580	2580	0
172	20230728	180700	1054380	2580	2580	2580	2580	0
173	20230728	180600	1054380	2580	2580	2580	2580	0
174	20230728	180500	1054380	2580	2580	2580	2580	0
175	20230728	180400	1054380	2580	2580	2580	2580	0
176	20230728	180300	1054380	2580	2580	2580	2580	0
177	20230728	180200	1054380	2580	2580	2580	2580	0
178	20230728	180100	1054380	2580	2580	2580	2580	0
179	20230728	180000	1054380	2580	2580	2580	2580	0
180	20230728	175900	1054380	2580	2580	2580	2580	0
181	20230728	175800	1054380	2580	2580	2580	2580	0
182	20230728	175700	1054380	2580	2580	2580	2580	1
183	20230728	175600	1054380	2580	2580	2580	2580	0
184	20230728	175500	1054380	2580	2580	2580	2580	0
185	20230728	175400	1054380	2580	2580	2580	2580	0
186	20230728	175300	1054380	2580	2580	2580	2580	0
187	20230728	175200	1054380	2580	2580	2580	2580	0
188	20230728	175100	1054380	2580	2580	2580	2580	0
189	20230728	175000	1054380	2580	2580	2580	2580	0
190	20230728	174900	1054380	2580	2580	2580	2580	0
191	20230728	174800	1054380	2580	2580	2580	2580	0
192	20230728	174700	1054380	2580	2580	2580	2580	0
193	20230728	174600	1054380	2580	2580	2580	2580	0
194	20230728	174500	1054380	2580	2580	2580	2580	0
195	20230728	174400	1054380	2580	2580	2580	2580	0
196	20230728	174300	1054380	2580	2580	2580	2580	0
197	20230728	174200	1054380	2580	2580	2580	2580	0
198	20230728	174100	1054380	2580	2580	2580	2580	0
199	20230728	174000	1054380	2580	2580	2580	2580	0
200	20230728	173900	1054380	2580	2580	2580	2580	0
201	20230728	173800	1054380	2580	2580	2580	2580	0
202	20230728	173700	1054380	2580	2580	2580	2580	0
203	20230728	173600	1054380	2580	2580	2580	2580	0
204	20230728	173500	1054380	2580	2580	2580	2580	0
205	20230728	173400	1054380	2580	2580	2580	2580	0
206	20230728	173300	1054380	2580	2580	2580	2580	0
207	20230728	173200	1054380	2580	2580	2580	2580	0
208	20230728	173100	1054380	2580	2580	2580	2580	0
209	20230728	173000	1054380	2580	2580	2580	2580	0
210	20230728	172900	1054380	2580	2580	2580	2580	0
211	20230728	172800	1054380	2580	2580	2580	2580	0
212	20230728	172700	1054380	2580	2580	2580	2580	1
213	20230728	172600	1054380	2580	2580	2580	2580	0
214	20230728	172500	1054380	2580	2580	2580	2580	0
215	20230728	172400	1054380	2580	2580	2580	2580	0
216	20230728	172300	1054380	2580	2580	2580	2580	0
217	20230728	172200	1054380	2580	2580	2580	2580	0
218	20230728	172100	1054380	2580	2580	2580	2580	0
219	20230728	172000	1054380	2580	2580	2580	2580	0
220	20230728	171900	1054380	2580	2580	2580	2580	0
221	20230728	171800	1054380	2580	2580	2580	2580	0
222	20230728	171700	1054380	2580	2580	2580	2580	0
223	20230728	171600	1054380	2580	2580	2580	2580	0
224	20230728	171500	1054380	2580	2580	2580	2580	0
225	20230728	171400	1054380	2580	2580	2580	2580	0
226	20230728	171300	1054380	2580	2580	2580	2580	0
227	20230728	171200	1054380	2580	2580	2580	2580	0
228	20230728	171100	1054380	2580	2580	2580	2580	0
229	20230728	171000	1054380	2580	2580	2580	2580	0
230	20230728	170900	1054380	2580	2580	2580	2580	0
231	20230728	170800	1054380	2580	2580	2580	2580	0
232	20230728	170700	1054380	2580	2580	2580	2580	0
233	20230728	170600	1054380	2580	2580	2580	2580	0
234	20230728	170500	1054380	2580	2580	2580	2580	0
235	20230728	170400	1054380	2580	2580	2580	2580	0
236	20230728	170300	1054380	2580	2580	2580	2580	0
237	20230728	170200	1054380	2580	2580	2580	2580	0
238	20230728	170100	1054380	2580	2580	2580	2580	0
239	20230728	170000	1054380	2580	2580	2580	2580	0
240	20230728	165900	1054380	2580	2580	2580	2580	0
241	20230728	165800	1054380	2580	2580	2580	2580	0
242	20230728	165700	1054380	2580	2580	2580	2580	1
243	20230728	165600	1054380	2580	2580	2580	2580	0
244	20230728	165500	1054380	2580	2580	2580	2580	0
245	20230728	165400	1054380	2580	2580	2580	2580	0
246	20230728	165300	1054380	2580	2580	2580	2580	0
247	20230728	165200	1054380	2580	2580	2580	2580	0
248	20230728	165100	1054380	2580	2580	2580	2580	0
249	20230728	165000	1054380	2580	2580	2580	2580	0
250	20230728	164900	1054380	2580	2580	2580	2580	0
251	20230728	164800	1054380	2580	2580	2580	2580	0
252	20230728	164700	1054380	2580	2580	2580	2580	0
253	20230728	164600	1054380	2580	2580	2580	2580	0
254	20230728	164500	1054380	2580	2580	2580	2580	0
255	20230728	164400	1054380	2580	2580	2580	2580	0
256	20230728	164300	1054380	2580	2580	2580	2580	0
257	20230728	164200	1054380	2580	2580	2580	2580	0
258	20230728	164100	1054380	2580	2580	2580	2580	0
259	20230728	164000	1054380	2580	2580	2580	2580	0
260	20230728	163900	1054380	2580	2580	2580	2580	0
261	20230728	163800	1054380	2580	2580	2580	2580	0
262	20230728	163700	1054380	2580	2580	2580	2580	0
263	20230728	163600	1054380	2580	2580	2580	2580	0
264	20230728	163500	1054380	2580	2580	2580	2580	0
265	20230728	163400	1054380	2580	2580	2580	2580	0
266	20230728	163300	1054380	2580	2580	2580	2580	0
267	20230728	163200	1054380	2580	2580	2580	2580	0
268	20230728	163100	1054380	2580	2580	2580	2580	0
269	20230728	163000	1054380	2580	2580	2580	2580	0
270	20230728	162900	1054380	2580	2580	2580	2580	0
271	20230728	162800	1054380	2580	2580	2580	2580	0
272	20230728	162700	1054380	2580	2580	2580	2580	1
273	20230728	162600	1054380	2580	2580	2580	2580	0
274	20230728	162500	1054380	2580	2580	2580	2580	0
275	20230728	162400	1054380	2580	2580	2580	2580	0
276	20230728	162300	1054380	2580	2580	2580	2580	0
277	20230728	162200	1054380	2580	2580	2580	2580	0
278	20230728	162100	1054380	2580	2580	2580	2580	0
279	20230728	162000	1054380	2580	2580	2580	2580	0
280	20230728	161900	1054380	2580	2580	2580	2580	0
281	20230728	161800	1054380	2580	2580	2580	2580	0
282	20230728	161700	1054380	2580	2580	2580	2580	0
283	20230728	161600	1054380	2580	2580	2580	2580	0
284	20230728	161500	1054380	2580	2580	2580	2580	0
285	20230728	161400	1054380	2580	2580	2580	2580	0
286	20230728	161300	1054380	2580	2580	2580	2580	0
287	20230728	161200	1054380	2580	2580	2580	2580	0
288	20230728	161100	1054380	2580	2580	2580	2580	0
289	20230728	161000	1054380	2580	2580	2580	2580	0
290	20230728	160900	1054380	2580	2580	2580	2580	0
291	20230728	160800	1054380	2580	2580	2580	2580	0
292	20230728	160700	1054380	2580	2580	2580	2580	0
293	20230728	160600	1054380	2580	2580	2580	2580	0
294	20230728	160500	1054380	2580	2580	2580	2580	0
295	20230728	160400	1054380	2580	2580	2580	2580	0
296	20230728	160300	1054380	2580	2580	2580	2580	0
297	20230728	160200	1054380	2580	2580	2580	2580	0
298	20230728	160100	1054380	2580	2580	2580	2580	0
299	20230728	160000	1054380	2580	2580	2580	2580	0
300	20230728	155900	1054380	2580	2580	2580	2580	0
301	20230728	155800	1054380	2580	2580	2580	2580	0
302	20230728	155700	1054380	2580	2580	2580	2580	1
303	20230728	155600	1054380	2580	2580	2580	2580	0
304	20230728	155500	1054380	2580	2580	2580	2580	0
305	20230728	155400	1054380	2580	2580	2580	2580	0
306	20230728	155300	1054380	2580	2580	2580	2580	0
307	20230728	155200	1054380	2580	2580	2580	2580	0
308	20230728	155100	1054380	2580	2580	2580	2580	0
309	20230728	155000	1054380	2580	2580	2580	2580	0
310	20230728	154900	1054380	2580	2580	2580	2580	0
311	20230728	154800	1054380	2580	2580	2580	2580	0
312	20230728	154700	1054380	2580	2580	2580	2580	0
313	20230728	154600	1054380	2580	2580	2580	2580	0
314	20230728	154500	1054380	2580	2580	2580	2580	0
315	20230728	154400	1054380	2580	2580	2580	2580	0
316	20230728	154300	1054380	2580	2580	2580	2580	0
317	20230728	154200	1054380	2580	2580	2580	2580	0
318	20230728	154100	1054380	2580	2580	2580	2580	0
319	20230728	154000	1054380	2580	2580	2580	2580	0
320	20230728	153900	1054380	2580	2580	2580	2580	0
321	20230728	153800	1054380	2580	2580	2580	2580	0
322	20230728	153700	1054380	2580	2580	2580	2580	0
323	20230728	153600	1054380	2580	2580	2580	2580	0
324	20230728	153500	1054380	2580	2580	2580	2580	0
325	20230728	153400	1054380	2580	2580	2580	2580	0
326	20230728	153300	1054380	2580	2580	2580	2580	0
327	20230728	153200	1054380	2580	2580	2580	2580	0
328	20230728	153100	1054380	2580	2580	2580	2580	0
329	20230728	153000	1054380	2580	2580	2580	2580	0
330	20230728	152900	1054380	2580	2580	2580	2580	0
331	20230728	152800	1054380	2580	2580	2580	2580	0
332	20230728	152700	1054380	2580	2580	2580	2580	0
333	20230728	152600	1054380	2580	2580	2580	2580	0
334	20230728	152500	1054380	2580	2580	2580	2580	0
335	20230728	152400	1054380	2580	2580	2580	2580	0
336	20230728	152300	1054380	2580	2580	2580	2580	0
337	20230728	152200	1054380	2580	2580	2580	2580	0
338	20230728	152100	1054380	2580	2580	2580	2580	0
339	20230728	152000	1054380	2580	2580	2580	2580	0
340	20230728	151900	1054380	2580	2580	2580	2580	0
341	20230728	151800	1054380	2580	2580	2580	2580	0
342	20230728	151700	1054380	2580	2580	2580	2580	0
343	20230728	151600	1054380	2580	2580	2580	2580	0
344	20230728	151500	1054380	2580	2580	2580	2580	0
345	20230728	151400	1054380	2580	2580	2580	2580	0
346	20230728	151300	1054380	2580	2580	2580	2580	0
347	20230728	151200	1054380	2580	2580	2580	2580	0
348	20230728	151100	1054380	2580	2580	2580	2580	0
349	20230728	151000	1054380	2580	2580	2580	2580	0
350	20230728	150900	1054380	2580	2580	2580	2580	0
351	20230728	150800	1054380	2580	2580	2580	2580	0
352	20230728	150700	1054380	2580	2580	2580	2580	0
353	20230728	150600	1054380	2580	2580	2580	2580	0
354	20230728	150500	1054380	2580	2580	2580	2580	0
355	20230728	150400	1054380	2580	2580	2580	2580	0
356	20230728	150300	1054380	2580	2580	2580	2580	0
357	20230728	150200	1054380	2580	2580	2580	2580	0
358	20230728	150100	1054380	2580	2580	2580	2580	0
359	20230728	150000	1054380	2580	2580	2580	2580	0
360	20230728	145900	1054380	2580	2580	2580	2580	0
361	20230728	145800	1054380	2580	2580	2580	2580	0
362	20230728	145700	1054380	2580	2580	2580	2580	1
363	20230728	145600	1051800	2440	2440	2440	2440	0
364	20230728	145500	1051800	2440	2440	2440	2440	0
365	20230728	145400	1051800	2440	2440	2440	2440	0
366	20230728	145300	1051800	2440	2440	2440	2440	0
367	20230728	145200	1051800	2440	2440	2440	2440	0
368	20230728	145100	1051800	2440	2440	2440	2440	0
369	20230728	145000	1051800	2440	2440	2440	2440	0
370	20230728	144900	1051800	2440	2440	2440	2440	0
371	20230728	144800	1051800	2440	2440	2440	2440	0
372	20230728	144700	1051800	2440	2440	2440	2440	0
373	20230728	144600	1051800	2440	2440	2440	2440	0
374	20230728	144500	1051800	2440	2440	2440	2440	0
375	20230728	144400	1051800	2440	2440	2440	2440	0
376	20230728	144300	1051800	2440	2440	2440	2440	0
377	20230728	144200	1051800	2440	2440	2440	2440	0
378	20230728	144100	1051800	2440	2440	2440	2440	0
379	20230728	144000	1051800	2440	2440	2440	2440	0
380	20230728	143900	1051800	2440	2440	2440	2440	0
381	20230728	143800	1051800	2440	2440	2440	2440	0
382	20230728	143700	1051800	2440	2440	2440	2440	0
383	20230728	143600	1051800	2440	2440	2440	2440	0
384	20230728	143500	1051800	2440	2440	2440	2440	0
385	20230728	143400	1051800	2440	2440	2440	2440	0
386	20230728	143300	1051800	2440	2440	2440	2440	0
387	20230728	143200	1051800	2440	2440	2440	2440	0
388	20230728	143100	1051800	2440	2440	2440	2440	0
389	20230728	143000	1051800	2440	2440	2440	2440	0
390	20230728	142900	1051800	2440	2440	2440	2440	0
391	20230728	142800	1051800	2440	2440	2440	2440	0
392	20230728	142700	1051800	2440	2440	2440	2440	0
393	20230728	142600	1051800	2440	2440	2440	2440	0
394	20230728	142500	1051800	2440	2440	2440	2440	0
395	20230728	142400	1051800	2440	2440	2440	2440	0
396	20230728	142300	1051800	2440	2440	2440	2440	0
397	20230728	142200	1051800	2440	2440	2440	2440	0
398	20230728	142100	1051800	2440	2440	2440	2440	0
399	20230728	142000	1051800	2440	2440	2440	2440	0
400	20230728	141900	1051800	2440	2440	2440	2440	0
401	20230728	141800	1051800	2440	2440	2440	2440	0
402	20230728	141700	1051800	2440	2440	2440	2440	0
403	20230728	141600	1051800	2440	2440	2440	2440	0
404	20230728	141500	1051800	2440	2440	2440	2440	0
405	20230728	141400	1051800	2440	2440	2440	2440	0
406	20230728	141300	1051800	2440	2440	2440	2440	0
407	20230728	141200	1051800	2440	2440	2440	2440	0
408	20230728	141100	1051800	2440	2440	2440	2440	0
409	20230728	141000	1051800	2440	2440	2440	2440	0
410	20230728	140900	1051800	2440	2440	2440	2440	0
411	20230728	140800	1051800	2440	2440	2440	2440	0
412	20230728	140700	1051800	2440	2440	2440	2440	0
413	20230728	140600	1051800	2440	2440	2440	2440	0
414	20230728	140500	1051800	2440	2440	2440	2440	0
415	20230728	140400	1051800	2440	2440	2440	2440	0
416	20230728	140300	1051800	2440	2440	2440	2440	0
417	20230728	140200	1051800	2440	2440	2440	2440	0
418	20230728	140100	1051800	2440	2440	2440	2440	0
419	20230728	140000	1051800	2440	2440	2440	2440	0
420	20230728	135900	1051800	2440	2440	2440	2440	0
421	20230728	135800	1051800	2440	2440	2440	2440	0
422	20230728	135700	1051800	2440	2440	2440	2440	0
423	20230728	135600	1051800	2440	2440	2440	2440	0
424	20230728	135500	1051800	2440	2440	2440	2440	0
425	20230728	135400	1051800	2440	2440	2440	2440	0
426	20230728	135300	1051800	2440	2440	2440	2440	0
427	20230728	135200	1051800	2440	2440	2440	2440	0
428	20230728	135100	1051800	2440	2440	2440	2440	0
429	20230728	135000	1051800	2440	2440	2440	2440	0
430	20230728	134900	1051800	2440	2440	2440	2440	0
431	20230728	134800	1051800	2440	2440	2440	2440	0
432	20230728	134700	1051800	2440	2440	2440	2440	0
433	20230728	134600	1051800	2440	2440	2440	2440	0
434	20230728	134500	1051800	2440	2440	2440	2440	0
435	20230728	134400	1051800	2440	2440	2440	2440	0
436	20230728	134300	1051800	2440	2440	2440	2440	0
437	20230728	134200	1051800	2440	2440	2440	2440	0
438	20230728	134100	1051800	2440	2440	2440	2440	0
439	20230728	134000	1051800	2440	2440	2440	2440	0
440	20230728	133900	1051800	2440	2440	2440	2440	0
441	20230728	133800	1051800	2440	2440	2440	2440	0
442	20230728	133700	1051800	2440	2440	2440	2440	0
443	20230728	133600	1051800	2440	2440	2440	2440	0
444	20230728	133500	1051800	2440	2440	2440	2440	0
445	20230728	133400	1051800	2440	2440	2440	2440	0
446	20230728	133300	1051800	2440	2440	2440	2440	0
447	20230728	133200	1051800	2440	2440	2440	2440	0
448	20230728	133100	1051800	2440	2440	2440	2440	0
449	20230728	133000	1051800	2440	2440	2440	2440	0
450	20230728	132900	1051800	2440	2440	2440	2440	0
451	20230728	132800	1051800	2440	2440	2440	2440	0
452	20230728	132700	1051800	2440	2440	2440	2440	0
453	20230728	132600	1051800	2440	2440	2440	2440	0
454	20230728	132500	1051800	2440	2440	2440	2440	0
455	20230728	132400	1051800	2440	2440	2440	2440	0
456	20230728	132300	1051800	2440	2440	2440	2440	0
457	20230728	132200	1051800	2440	2440	2440	2440	0
458	20230728	132100	1051800	2440	2440	2440	2440	0
459	20230728	132000	1051800	2440	2440	2440	2440	0
460	20230728	131900	1051800	2440	2440	2440	2440	0
461	20230728	131800	1051800	2440	2440	2440	2440	0
462	20230728	131700	1051800	2440	2440	2440	2440	0
463	20230728	131600	1051800	2440	2440	2440	2440	0
464	20230728	131500	1051800	2440	2440	2440	2440	0
465	20230728	131400	1051800	2440	2440	2440	2440	0
466	20230728	131300	1051800	2440	2440	2440	2440	0
467	20230728	131200	1051800	2440	2440	2440	2440	0
468	20230728	131100	1051800	2440	2440	2440	2440	0
469	20230728	131000	1051800	2440	2440	2440	2440	0
470	20230728	130900	1051800	2440	2440	2440	2440	0
471	20230728	130800	1051800	2440	2440	2440	2440	0
472	20230728	130700	1051800	2440	2440	2440	2440	0
473	20230728	130600	1051800	2440	2440	2440	2440	0
474	20230728	130500	1051800	2440	2440	2440	2440	0
475	20230728	130400	1051800	2440	2440	2440	2440	0
476	20230728	130300	1051800	2440	2440	2440	2440	0
477	20230728	130200	1051800	2440	2440	2440	2440	0
478	20230728	130100	1051800	2440	2440	2440	2440	0
479	20230728	130000	1051800	2440	2440	2440	2440	0
480	20230728	125900	1051800	2440	2440	2440	2440	0
481	20230728	125800	1051800	2440	2440	2440	2440	0
482	20230728	125700	1051800	2440	2440	2440	2440	0
483	20230728	125600	1051800	2440	2440	2440	2440	0
484	20230728	125500	1051800	2440	2440	2440	2440	0
485	20230728	125400	1051800	2440	2440	2440	2440	0
486	20230728	125300	1051800	2440	2440	2440	2440	0
487	20230728	125200	1051800	2440	2440	2440	2440	0
488	20230728	125100	1051800	2440	2440	2440	2440	0
489	20230728	125000	1051800	2440	2440	2440	2440	0
490	20230728	124900	1051800	2440	2440	2440	2440	0
491	20230728	124800	1051800	2440	2440	2440	2440	0
492	20230728	124700	1051800	2440	2440	2440	2440	0
493	20230728	124600	1051800	2440	2440	2440	2440	0
494	20230728	124500	1051800	2440	2440	2440	2440	0
495	20230728	124400	1051800	2440	2440	2440	2440	0
496	20230728	124300	1051800	2440	2440	2440	2440	0
497	20230728	124200	1051800	2440	2440	2440	2440	0
498	20230728	124100	1051800	2440	2440	2440	2440	0
499	20230728	124000	1051800	2440	2440	2440	2440	0
500	20230728	123900	1051800	2440	2440	2440	2440	0
501	20230728	123800	1051800	2440	2440	2440	2440	0
502	20230728	123700	1051800	2440	2440	2440	2440	0
503	20230728	123600	1051800	2440	2440	2440	2440	0
504	20230728	123500	1051800	2440	2440	2440	2440	0
505	20230728	123400	1051800	2440	2440	2440	2440	0
506	20230728	123300	1051800	2440	2440	2440	2440	0
507	20230728	123200	1051800	2440	2440	2440	2440	0
508	20230728	123100	1051800	2440	2440	2440	2440	0
509	20230728	123000	1051800	2440	2440	2440	2440	0
510	20230728	122900	1051800	2440	2440	2440	2440	400
511	20230728	122800	75800	2440	2440	2440	2440	0
512	20230728	122700	75800	2440	2440	2440	2440	0
513	20230728	122600	75800	2440	2440	2440	2440	0
514	20230728	122500	75800	2440	2440	2440	2440	0
515	20230728	122400	75800	2440	2440	2440	2440	0
516	20230728	122300	75800	2440	2440	2440	2440	0
517	20230728	122200	75800	2440	2440	2440	2440	0
518	20230728	122100	75800	2440	2440	2440	2440	0
519	20230728	122000	75800	2440	2440	2440	2440	0
520	20230728	121900	75800	2440	2440	2440	2440	0
521	20230728	121800	75800	2440	2440	2440	2440	0
522	20230728	121700	75800	2440	2440	2440	2440	0
523	20230728	121600	75800	2440	2440	2440	2440	0
524	20230728	121500	75800	2440	2440	2440	2440	0
525	20230728	121400	75800	2440	2440	2440	2440	0
526	20230728	121300	75800	2440	2440	2440	2440	0
527	20230728	121200	75800	2440	2440	2440	2440	0
528	20230728	121100	75800	2440	2440	2440	2440	0
529	20230728	121000	75800	2440	2440	2440	2440	0
530	20230728	120900	75800	2440	2440	2440	2440	0
531	20230728	120800	75800	2440	2440	2440	2440	0
532	20230728	120700	75800	2440	2440	2440	2440	0
533	20230728	120600	75800	2440	2440	2440	2440	0
534	20230728	120500	75800	2440	2440	2440	2440	0
535	20230728	120400	75800	2440	2440	2440	2440	0
536	20230728	120300	75800	2440	2440	2440	2440	0
537	20230728	120200	75800	2440	2440	2440	2440	0
538	20230728	120100	75800	2440	2440	2440	2440	0
539	20230728	120000	75800	2440	2440	2440	2440	0
540	20230728	115900	75800	2440	2440	2440	2440	0
541	20230728	115800	75800	2440	2440	2440	2440	0
542	20230728	115700	75800	2440	2440	2440	2440	0
543	20230728	115600	75800	2440	2440	2440	2440	0
544	20230728	115500	75800	2440	2440	2440	2440	0
545	20230728	115400	75800	2440	2440	2440	2440	0
546	20230728	115300	75800	2440	2440	2440	2440	0
547	20230728	115200	75800	2440	2440	2440	2440	30
548	20230728	115100	2600	2600	2600	2600	2600	0
549	20230728	115000	2600	2600	2600	2600	2600	0
550	20230728	114900	2600	2600	2600	2600	2600	0
551	20230728	114800	2600	2600	2600	2600	2600	0
552	20230728	114700	2600	2600	2600	2600	2600	0
553	20230728	114600	2600	2600	2600	2600	2600	0
554	20230728	114500	2600	2600	2600	2600	2600	0
555	20230728	114400	2600	2600	2600	2600	2600	0
556	20230728	114300	2600	2600	2600	2600	2600	0
557	20230728	114200	2600	2600	2600	2600	2600	0
558	20230728	114100	2600	2600	2600	2600	2600	0
559	20230728	114000	2600	2600	2600	2600	2600	0
560	20230728	113900	2600	2600	2600	2600	2600	0
561	20230728	113800	2600	2600	2600	2600	2600	0
562	20230728	113700	2600	2600	2600	2600	2600	0
563	20230728	113600	2600	2600	2600	2600	2600	0
564	20230728	113500	2600	2600	2600	2600	2600	0
565	20230728	113400	2600	2600	2600	2600	2600	0
566	20230728	113300	2600	2600	2600	2600	2600	0
567	20230728	113200	2600	2600	2600	2600	2600	0
568	20230728	113100	2600	2600	2600	2600	2600	0
569	20230728	113000	2600	2600	2600	2600	2600	0
570	20230728	112900	2600	2600	2600	2600	2600	0
571	20230728	112800	2600	2600	2600	2600	2600	0
572	20230728	112700	2600	2600	2600	2600	2600	0
573	20230728	112600	2600	2600	2600	2600	2600	0
574	20230728	112500	2600	2600	2600	2600	2600	0
575	20230728	112400	2600	2600	2600	2600	2600	0
576	20230728	112300	2600	2600	2600	2600	2600	0
577	20230728	112200	2600	2600	2600	2600	2600	0
578	20230728	112100	2600	2600	2600	2600	2600	0
579	20230728	112000	2600	2600	2600	2600	2600	0
580	20230728	111900	2600	2600	2600	2600	2600	0
581	20230728	111800	2600	2600	2600	2600	2600	0
582	20230728	111700	2600	2600	2600	2600	2600	0
583	20230728	111600	2600	2600	2600	2600	2600	0
584	20230728	111500	2600	2600	2600	2600	2600	0
585	20230728	111400	2600	2600	2600	2600	2600	0
586	20230728	111300	2600	2600	2600	2600	2600	0
587	20230728	111200	2600	2600	2600	2600	2600	0
588	20230728	111100	2600	2600	2600	2600	2600	0
589	20230728	111000	2600	2600	2600	2600	2600	0
590	20230728	110900	2600	2600	2600	2600	2600	0
591	20230728	110800	2600	2600	2600	2600	2600	0
592	20230728	110700	2600	2600	2600	2600	2600	0
593	20230728	110600	2600	2600	2600	2600	2600	0
594	20230728	110500	2600	2600	2600	2600	2600	0
595	20230728	110400	2600	2600	2600	2600	2600	0
596	20230728	110300	2600	2600	2600	2600	2600	0
597	20230728	110200	2600	2600	2600	2600	2600	0
598	20230728	110100	2600	2600	2600	2600	2600	0
599	20230728	110000	2600	2600	2600	2600	2600	0
600	20230728	105900	2600	2600	2600	2600	2600	0
601	20230728	105800	2600	2600	2600	2600	2600	0
602	20230728	105700	2600	2600	2600	2600	2600	0
603	20230728	105600	2600	2600	2600	2600	2600	0
604	20230728	105500	2600	2600	2600	2600	2600	0
605	20230728	105400	2600	2600	2600	2600	2600	0
606	20230728	105300	2600	2600	2600	2600	2600	0
607	20230728	105200	2600	2600	2600	2600	2600	0
608	20230728	105100	2600	2600	2600	2600	2600	0
609	20230728	105000	2600	2600	2600	2600	2600	0
610	20230728	104900	2600	2600	2600	2600	2600	0
611	20230728	104800	2600	2600	2600	2600	2600	0
612	20230728	104700	2600	2600	2600	2600	2600	0
613	20230728	104600	2600	2600	2600	2600	2600	0
614	20230728	104500	2600	2600	2600	2600	2600	0
615	20230728	104400	2600	2600	2600	2600	2600	0
616	20230728	104300	2600	2600	2600	2600	2600	0
617	20230728	104200	2600	2600	2600	2600	2600	0
618	20230728	104100	2600	2600	2600	2600	2600	0
619	20230728	104000	2600	2600	2600	2600	2600	0
620	20230728	103900	2600	2600	2600	2600	2600	0
621	20230728	103800	2600	2600	2600	2600	2600	0
622	20230728	103700	2600	2600	2600	2600	2600	0
623	20230728	103600	2600	2600	2600	2600	2600	0
624	20230728	103500	2600	2600	2600	2600	2600	0
625	20230728	103400	2600	2600	2600	2600	2600	0
626	20230728	103300	2600	2600	2600	2600	2600	0
627	20230728	103200	2600	2600	2600	2600	2600	0
628	20230728	103100	2600	2600	2600	2600	2600	0
629	20230728	103000	2600	2600	2600	2600	2600	0
630	20230728	102900	2600	2600	2600	2600	2600	0
631	20230728	102800	2600	2600	2600	2600	2600	0
632	20230728	102700	2600	2600	2600	2600	2600	0
633	20230728	102600	2600	2600	2600	2600	2600	0
634	20230728	102500	2600	2600	2600	2600	2600	0
635	20230728	102400	2600	2600	2600	2600	2600	0
636	20230728	102300	2600	2600	2600	2600	2600	0
637	20230728	102200	2600	2600	2600	2600	2600	0
638	20230728	102100	2600	2600	2600	2600	2600	0
639	20230728	102000	2600	2600	2600	2600	2600	0
640	20230728	101900	2600	2600	2600	2600	2600	0
641	20230728	101800	2600	2600	2600	2600	2600	0
642	20230728	101700	2600	2600	2600	2600	2600	0
643	20230728	101600	2600	2600	2600	2600	2600	0
644	20230728	101500	2600	2600	2600	2600	2600	0
645	20230728	101400	2600	2600	2600	2600	2600	0
646	20230728	101300	2600	2600	2600	2600	2600	0
647	20230728	101200	2600	2600	2600	2600	2600	0
648	20230728	101100	2600	2600	2600	2600	2600	0
649	20230728	101000	2600	2600	2600	2600	2600	0
650	20230728	100900	2600	2600	2600	2600	2600	0
651	20230728	100800	2600	2600	2600	2600	2600	0
652	20230728	100700	2600	2600	2600	2600	2600	0
653	20230728	100600	2600	2600	2600	2600	2600	0
654	20230728	100500	2600	2600	2600	2600	2600	0
655	20230728	100400	2600	2600	2600	2600	2600	0
656	20230728	100300	2600	2600	2600	2600	2600	0
657	20230728	100200	2600	2600	2600	2600	2600	0
658	20230728	100100	2600	2600	2600	2600	2600	0
659	20230728	100000	2600	2600	2600	2600	2600	0
660	20230728	095900	2600	2600	2600	2600	2600	0
661	20230728	095800	2600	2600	2600	2600	2600	0
662	20230728	095700	2600	2600	2600	2600	2600	0
663	20230728	095600	2600	2600	2600	2600	2600	0
664	20230728	095500	2600	2600	2600	2600	2600	0
665	20230728	095400	2600	2600	2600	2600	2600	0
666	20230728	095300	2600	2600	2600	2600	2600	0
667	20230728	095200	2600	2600	2600	2600	2600	0
668	20230728	095100	2600	2600	2600	2600	2600	0
669	20230728	095000	2600	2600	2600	2600	2600	0
670	20230728	094900	2600	2600	2600	2600	2600	0
671	20230728	094800	2600	2600	2600	2600	2600	0
672	20230728	094700	2600	2600	2600	2600	2600	0
673	20230728	094600	2600	2600	2600	2600	2600	0
674	20230728	094500	2600	2600	2600	2600	2600	0
675	20230728	094400	2600	2600	2600	2600	2600	0
676	20230728	094300	2600	2600	2600	2600	2600	1
677	20230728	094200	0	2545	2545	2545	2545	0
678	20230728	094100	0	2545	2545	2545	2545	0
679	20230728	094000	0	2545	2545	2545	2545	0
680	20230728	093900	0	2545	2545	2545	2545	0
681	20230728	093800	0	2545	2545	2545	2545	0
682	20230728	093700	0	2545	2545	2545	2545	0
683	20230728	093600	0	2545	2545	2545	2545	0
684	20230728	093500	0	2545	2545	2545	2545	0
685	20230728	093400	0	2545	2545	2545	2545	0
686	20230728	093300	0	2545	2545	2545	2545	0
687	20230728	093200	0	2545	2545	2545	2545	0
688	20230728	093100	0	2545	2545	2545	2545	0
689	20230728	093000	0	2545	2545	2545	2545	0
690	20230728	092900	0	2545	2545	2545	2545	0
691	20230728	092800	0	2545	2545	2545	2545	0
692	20230728	092700	0	2545	2545	2545	2545	0
693	20230728	092600	0	2545	2545	2545	2545	0
694	20230728	092500	0	2545	2545	2545	2545	0
695	20230728	092400	0	2545	2545	2545	2545	0
696	20230728	092300	0	2545	2545	2545	2545	0
697	20230728	092200	0	2545	2545	2545	2545	0
698	20230728	092100	0	2545	2545	2545	2545	0
699	20230728	092000	0	2545	2545	2545	2545	0
700	20230728	091900	0	2545	2545	2545	2545	0
701	20230728	091800	0	2545	2545	2545	2545	0
702	20230728	091700	0	2545	2545	2545	2545	0
703	20230728	091600	0	2545	2545	2545	2545	0
704	20230728	091500	0	2545	2545	2545	2545	0
705	20230728	091400	0	2545	2545	2545	2545	0
706	20230728	091300	0	2545	2545	2545	2545	0
707	20230728	091200	0	2545	2545	2545	2545	0
708	20230728	091100	0	2545	2545	2545	2545	0
709	20230728	091000	0	2545	2545	2545	2545	0
710	20230728	090900	0	2545	2545	2545	2545	0
711	20230728	090800	0	2545	2545	2545	2545	0
712	20230728	090700	0	2545	2545	2545	2545	0
713	20230728	090600	0	2545	2545	2545	2545	0
714	20230728	090500	0	2545	2545	2545	2545	0
715	20230728	090400	0	2545	2545	2545	2545	0
716	20230728	090300	0	2545	2545	2545	2545	0
717	20230728	090200	0	2545	2545	2545	2545	0
718	20230728	090100	0	2545	2545	2545	2545	0
719	20230728	090000	0	2545	2545	2545	2545	0