KissMeData/402420/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205100	11500	11500	11500	11500	11500	1
3	20230728	205000	11500	11500	11500	11500	11500	0
4	20230728	204900	11500	11500	11500	11500	11500	0
5	20230728	204800	11500	11500	11500	11500	11500	0
6	20230728	204700	11500	11500	11500	11500	11500	0
7	20230728	204600	11500	11500	11500	11500	11500	0
8	20230728	204500	11500	11500	11500	11500	11500	0
9	20230728	204400	11500	11500	11500	11500	11500	0
10	20230728	204300	11500	11500	11500	11500	11500	0
11	20230728	204200	11500	11500	11500	11500	11500	0
12	20230728	204100	11500	11500	11500	11500	11500	0
13	20230728	204000	11500	11500	11500	11500	11500	0
14	20230728	203900	11500	11500	11500	11500	11500	0
15	20230728	203800	11500	11500	11500	11500	11500	0
16	20230728	203700	11500	11500	11500	11500	11500	0
17	20230728	203600	11500	11500	11500	11500	11500	0
18	20230728	203500	11500	11500	11500	11500	11500	0
19	20230728	203400	11500	11500	11500	11500	11500	0
20	20230728	203300	11500	11500	11500	11500	11500	0
21	20230728	203200	11500	11500	11500	11500	11500	0
22	20230728	203100	11500	11500	11500	11500	11500	0
23	20230728	203000	11500	11500	11500	11500	11500	0
24	20230728	202900	11500	11500	11500	11500	11500	0
25	20230728	202800	11500	11500	11500	11500	11500	0
26	20230728	202700	11500	11500	11500	11500	11500	0
27	20230728	202600	11500	11500	11500	11500	11500	0
28	20230728	202500	11500	11500	11500	11500	11500	0
29	20230728	202400	11500	11500	11500	11500	11500	0
30	20230728	202300	11500	11500	11500	11500	11500	0
31	20230728	202200	11500	11500	11500	11500	11500	0
32	20230728	202100	11500	11500	11500	11500	11500	1
33	20230728	202000	11500	11500	11500	11500	11500	0
34	20230728	201900	11500	11500	11500	11500	11500	0
35	20230728	201800	11500	11500	11500	11500	11500	0
36	20230728	201700	11500	11500	11500	11500	11500	0
37	20230728	201600	11500	11500	11500	11500	11500	0
38	20230728	201500	11500	11500	11500	11500	11500	0
39	20230728	201400	11500	11500	11500	11500	11500	0
40	20230728	201300	11500	11500	11500	11500	11500	0
41	20230728	201200	11500	11500	11500	11500	11500	0
42	20230728	201100	11500	11500	11500	11500	11500	0
43	20230728	201000	11500	11500	11500	11500	11500	0
44	20230728	200900	11500	11500	11500	11500	11500	0
45	20230728	200800	11500	11500	11500	11500	11500	0
46	20230728	200700	11500	11500	11500	11500	11500	0
47	20230728	200600	11500	11500	11500	11500	11500	0
48	20230728	200500	11500	11500	11500	11500	11500	0
49	20230728	200400	11500	11500	11500	11500	11500	0
50	20230728	200300	11500	11500	11500	11500	11500	0
51	20230728	200200	11500	11500	11500	11500	11500	0
52	20230728	200100	11500	11500	11500	11500	11500	0
53	20230728	200000	11500	11500	11500	11500	11500	0
54	20230728	195900	11500	11500	11500	11500	11500	0
55	20230728	195800	11500	11500	11500	11500	11500	0
56	20230728	195700	11500	11500	11500	11500	11500	0
57	20230728	195600	11500	11500	11500	11500	11500	0
58	20230728	195500	11500	11500	11500	11500	11500	0
59	20230728	195400	11500	11500	11500	11500	11500	0
60	20230728	195300	11500	11500	11500	11500	11500	0
61	20230728	195200	11500	11500	11500	11500	11500	0
62	20230728	195100	11500	11500	11500	11500	11500	1
63	20230728	195000	11500	11500	11500	11500	11500	0
64	20230728	194900	11500	11500	11500	11500	11500	0
65	20230728	194800	11500	11500	11500	11500	11500	0
66	20230728	194700	11500	11500	11500	11500	11500	0
67	20230728	194600	11500	11500	11500	11500	11500	0
68	20230728	194500	11500	11500	11500	11500	11500	0
69	20230728	194400	11500	11500	11500	11500	11500	0
70	20230728	194300	11500	11500	11500	11500	11500	0
71	20230728	194200	11500	11500	11500	11500	11500	0
72	20230728	194100	11500	11500	11500	11500	11500	0
73	20230728	194000	11500	11500	11500	11500	11500	0
74	20230728	193900	11500	11500	11500	11500	11500	0
75	20230728	193800	11500	11500	11500	11500	11500	0
76	20230728	193700	11500	11500	11500	11500	11500	0
77	20230728	193600	11500	11500	11500	11500	11500	0
78	20230728	193500	11500	11500	11500	11500	11500	0
79	20230728	193400	11500	11500	11500	11500	11500	0
80	20230728	193300	11500	11500	11500	11500	11500	0
81	20230728	193200	11500	11500	11500	11500	11500	0
82	20230728	193100	11500	11500	11500	11500	11500	0
83	20230728	193000	11500	11500	11500	11500	11500	0
84	20230728	192900	11500	11500	11500	11500	11500	0
85	20230728	192800	11500	11500	11500	11500	11500	0
86	20230728	192700	11500	11500	11500	11500	11500	0
87	20230728	192600	11500	11500	11500	11500	11500	0
88	20230728	192500	11500	11500	11500	11500	11500	0
89	20230728	192400	11500	11500	11500	11500	11500	0
90	20230728	192300	11500	11500	11500	11500	11500	0
91	20230728	192200	11500	11500	11500	11500	11500	0
92	20230728	192100	11500	11500	11500	11500	11500	1
93	20230728	192000	11500	11500	11500	11500	11500	0
94	20230728	191900	11500	11500	11500	11500	11500	0
95	20230728	191800	11500	11500	11500	11500	11500	0
96	20230728	191700	11500	11500	11500	11500	11500	0
97	20230728	191600	11500	11500	11500	11500	11500	0
98	20230728	191500	11500	11500	11500	11500	11500	0
99	20230728	191400	11500	11500	11500	11500	11500	0
100	20230728	191300	11500	11500	11500	11500	11500	0
101	20230728	191200	11500	11500	11500	11500	11500	0
102	20230728	191100	11500	11500	11500	11500	11500	0
103	20230728	191000	11500	11500	11500	11500	11500	0
104	20230728	190900	11500	11500	11500	11500	11500	0
105	20230728	190800	11500	11500	11500	11500	11500	0
106	20230728	190700	11500	11500	11500	11500	11500	0
107	20230728	190600	11500	11500	11500	11500	11500	0
108	20230728	190500	11500	11500	11500	11500	11500	0
109	20230728	190400	11500	11500	11500	11500	11500	0
110	20230728	190300	11500	11500	11500	11500	11500	0
111	20230728	190200	11500	11500	11500	11500	11500	0
112	20230728	190100	11500	11500	11500	11500	11500	0
113	20230728	190000	11500	11500	11500	11500	11500	0
114	20230728	185900	11500	11500	11500	11500	11500	0
115	20230728	185800	11500	11500	11500	11500	11500	0
116	20230728	185700	11500	11500	11500	11500	11500	0
117	20230728	185600	11500	11500	11500	11500	11500	0
118	20230728	185500	11500	11500	11500	11500	11500	0
119	20230728	185400	11500	11500	11500	11500	11500	0
120	20230728	185300	11500	11500	11500	11500	11500	0
121	20230728	185200	11500	11500	11500	11500	11500	0
122	20230728	185100	11500	11500	11500	11500	11500	1
123	20230728	185000	11500	11500	11500	11500	11500	0
124	20230728	184900	11500	11500	11500	11500	11500	0
125	20230728	184800	11500	11500	11500	11500	11500	0
126	20230728	184700	11500	11500	11500	11500	11500	0
127	20230728	184600	11500	11500	11500	11500	11500	0
128	20230728	184500	11500	11500	11500	11500	11500	0
129	20230728	184400	11500	11500	11500	11500	11500	0
130	20230728	184300	11500	11500	11500	11500	11500	0
131	20230728	184200	11500	11500	11500	11500	11500	0
132	20230728	184100	11500	11500	11500	11500	11500	0
133	20230728	184000	11500	11500	11500	11500	11500	0
134	20230728	183900	11500	11500	11500	11500	11500	0
135	20230728	183800	11500	11500	11500	11500	11500	0
136	20230728	183700	11500	11500	11500	11500	11500	0
137	20230728	183600	11500	11500	11500	11500	11500	0
138	20230728	183500	11500	11500	11500	11500	11500	0
139	20230728	183400	11500	11500	11500	11500	11500	0
140	20230728	183300	11500	11500	11500	11500	11500	0
141	20230728	183200	11500	11500	11500	11500	11500	0
142	20230728	183100	11500	11500	11500	11500	11500	0
143	20230728	183000	11500	11500	11500	11500	11500	0
144	20230728	182900	11500	11500	11500	11500	11500	0
145	20230728	182800	11500	11500	11500	11500	11500	0
146	20230728	182700	11500	11500	11500	11500	11500	0
147	20230728	182600	11500	11500	11500	11500	11500	0
148	20230728	182500	11500	11500	11500	11500	11500	0
149	20230728	182400	11500	11500	11500	11500	11500	0
150	20230728	182300	11500	11500	11500	11500	11500	0
151	20230728	182200	11500	11500	11500	11500	11500	0
152	20230728	182100	11500	11500	11500	11500	11500	1
153	20230728	182000	11500	11500	11500	11500	11500	0
154	20230728	181900	11500	11500	11500	11500	11500	0
155	20230728	181800	11500	11500	11500	11500	11500	0
156	20230728	181700	11500	11500	11500	11500	11500	0
157	20230728	181600	11500	11500	11500	11500	11500	0
158	20230728	181500	11500	11500	11500	11500	11500	0
159	20230728	181400	11500	11500	11500	11500	11500	0
160	20230728	181300	11500	11500	11500	11500	11500	0
161	20230728	181200	11500	11500	11500	11500	11500	0
162	20230728	181100	11500	11500	11500	11500	11500	0
163	20230728	181000	11500	11500	11500	11500	11500	0
164	20230728	180900	11500	11500	11500	11500	11500	0
165	20230728	180800	11500	11500	11500	11500	11500	0
166	20230728	180700	11500	11500	11500	11500	11500	0
167	20230728	180600	11500	11500	11500	11500	11500	0
168	20230728	180500	11500	11500	11500	11500	11500	0
169	20230728	180400	11500	11500	11500	11500	11500	0
170	20230728	180300	11500	11500	11500	11500	11500	0
171	20230728	180200	11500	11500	11500	11500	11500	0
172	20230728	180100	11500	11500	11500	11500	11500	0
173	20230728	180000	11500	11500	11500	11500	11500	0
174	20230728	175900	11500	11500	11500	11500	11500	0
175	20230728	175800	11500	11500	11500	11500	11500	0
176	20230728	175700	11500	11500	11500	11500	11500	0
177	20230728	175600	11500	11500	11500	11500	11500	0
178	20230728	175500	11500	11500	11500	11500	11500	0
179	20230728	175400	11500	11500	11500	11500	11500	0
180	20230728	175300	11500	11500	11500	11500	11500	0
181	20230728	175200	11500	11500	11500	11500	11500	0
182	20230728	175100	11500	11500	11500	11500	11500	1
183	20230728	175000	11500	11500	11500	11500	11500	0
184	20230728	174900	11500	11500	11500	11500	11500	0
185	20230728	174800	11500	11500	11500	11500	11500	0
186	20230728	174700	11500	11500	11500	11500	11500	0
187	20230728	174600	11500	11500	11500	11500	11500	0
188	20230728	174500	11500	11500	11500	11500	11500	0
189	20230728	174400	11500	11500	11500	11500	11500	0
190	20230728	174300	11500	11500	11500	11500	11500	0
191	20230728	174200	11500	11500	11500	11500	11500	0
192	20230728	174100	11500	11500	11500	11500	11500	0
193	20230728	174000	11500	11500	11500	11500	11500	0
194	20230728	173900	11500	11500	11500	11500	11500	0
195	20230728	173800	11500	11500	11500	11500	11500	0
196	20230728	173700	11500	11500	11500	11500	11500	0
197	20230728	173600	11500	11500	11500	11500	11500	0
198	20230728	173500	11500	11500	11500	11500	11500	0
199	20230728	173400	11500	11500	11500	11500	11500	0
200	20230728	173300	11500	11500	11500	11500	11500	0
201	20230728	173200	11500	11500	11500	11500	11500	0
202	20230728	173100	11500	11500	11500	11500	11500	0
203	20230728	173000	11500	11500	11500	11500	11500	0
204	20230728	172900	11500	11500	11500	11500	11500	0
205	20230728	172800	11500	11500	11500	11500	11500	0
206	20230728	172700	11500	11500	11500	11500	11500	0
207	20230728	172600	11500	11500	11500	11500	11500	0
208	20230728	172500	11500	11500	11500	11500	11500	0
209	20230728	172400	11500	11500	11500	11500	11500	0
210	20230728	172300	11500	11500	11500	11500	11500	0
211	20230728	172200	11500	11500	11500	11500	11500	0
212	20230728	172100	11500	11500	11500	11500	11500	1
213	20230728	172000	11500	11500	11500	11500	11500	0
214	20230728	171900	11500	11500	11500	11500	11500	0
215	20230728	171800	11500	11500	11500	11500	11500	0
216	20230728	171700	11500	11500	11500	11500	11500	0
217	20230728	171600	11500	11500	11500	11500	11500	0
218	20230728	171500	11500	11500	11500	11500	11500	0
219	20230728	171400	11500	11500	11500	11500	11500	0
220	20230728	171300	11500	11500	11500	11500	11500	0
221	20230728	171200	11500	11500	11500	11500	11500	0
222	20230728	171100	11500	11500	11500	11500	11500	0
223	20230728	171000	11500	11500	11500	11500	11500	0
224	20230728	170900	11500	11500	11500	11500	11500	0
225	20230728	170800	11500	11500	11500	11500	11500	0
226	20230728	170700	11500	11500	11500	11500	11500	0
227	20230728	170600	11500	11500	11500	11500	11500	0
228	20230728	170500	11500	11500	11500	11500	11500	0
229	20230728	170400	11500	11500	11500	11500	11500	0
230	20230728	170300	11500	11500	11500	11500	11500	0
231	20230728	170200	11500	11500	11500	11500	11500	0
232	20230728	170100	11500	11500	11500	11500	11500	0
233	20230728	170000	11500	11500	11500	11500	11500	0
234	20230728	165900	11500	11500	11500	11500	11500	0
235	20230728	165800	11500	11500	11500	11500	11500	0
236	20230728	165700	11500	11500	11500	11500	11500	0
237	20230728	165600	11500	11500	11500	11500	11500	0
238	20230728	165500	11500	11500	11500	11500	11500	0
239	20230728	165400	11500	11500	11500	11500	11500	0
240	20230728	165300	11500	11500	11500	11500	11500	0
241	20230728	165200	11500	11500	11500	11500	11500	0
242	20230728	165100	11500	11500	11500	11500	11500	1
243	20230728	165000	11500	11500	11500	11500	11500	0
244	20230728	164900	11500	11500	11500	11500	11500	0
245	20230728	164800	11500	11500	11500	11500	11500	0
246	20230728	164700	11500	11500	11500	11500	11500	0
247	20230728	164600	11500	11500	11500	11500	11500	0
248	20230728	164500	11500	11500	11500	11500	11500	0
249	20230728	164400	11500	11500	11500	11500	11500	0
250	20230728	164300	11500	11500	11500	11500	11500	0
251	20230728	164200	11500	11500	11500	11500	11500	0
252	20230728	164100	11500	11500	11500	11500	11500	0
253	20230728	164000	11500	11500	11500	11500	11500	0
254	20230728	163900	11500	11500	11500	11500	11500	0
255	20230728	163800	11500	11500	11500	11500	11500	0
256	20230728	163700	11500	11500	11500	11500	11500	0
257	20230728	163600	11500	11500	11500	11500	11500	0
258	20230728	163500	11500	11500	11500	11500	11500	0
259	20230728	163400	11500	11500	11500	11500	11500	0
260	20230728	163300	11500	11500	11500	11500	11500	0
261	20230728	163200	11500	11500	11500	11500	11500	0
262	20230728	163100	11500	11500	11500	11500	11500	0
263	20230728	163000	11500	11500	11500	11500	11500	0
264	20230728	162900	11500	11500	11500	11500	11500	0
265	20230728	162800	11500	11500	11500	11500	11500	0
266	20230728	162700	11500	11500	11500	11500	11500	0
267	20230728	162600	11500	11500	11500	11500	11500	0
268	20230728	162500	11500	11500	11500	11500	11500	0
269	20230728	162400	11500	11500	11500	11500	11500	0
270	20230728	162300	11500	11500	11500	11500	11500	0
271	20230728	162200	11500	11500	11500	11500	11500	0
272	20230728	162100	11500	11500	11500	11500	11500	1
273	20230728	162000	11500	11500	11500	11500	11500	0
274	20230728	161900	11500	11500	11500	11500	11500	0
275	20230728	161800	11500	11500	11500	11500	11500	0
276	20230728	161700	11500	11500	11500	11500	11500	0
277	20230728	161600	11500	11500	11500	11500	11500	0
278	20230728	161500	11500	11500	11500	11500	11500	0
279	20230728	161400	11500	11500	11500	11500	11500	0
280	20230728	161300	11500	11500	11500	11500	11500	0
281	20230728	161200	11500	11500	11500	11500	11500	0
282	20230728	161100	11500	11500	11500	11500	11500	0
283	20230728	161000	11500	11500	11500	11500	11500	0
284	20230728	160900	11500	11500	11500	11500	11500	0
285	20230728	160800	11500	11500	11500	11500	11500	0
286	20230728	160700	11500	11500	11500	11500	11500	0
287	20230728	160600	11500	11500	11500	11500	11500	0
288	20230728	160500	11500	11500	11500	11500	11500	0
289	20230728	160400	11500	11500	11500	11500	11500	0
290	20230728	160300	11500	11500	11500	11500	11500	0
291	20230728	160200	11500	11500	11500	11500	11500	0
292	20230728	160100	11500	11500	11500	11500	11500	0
293	20230728	160000	11500	11500	11500	11500	11500	0
294	20230728	155900	11500	11500	11500	11500	11500	0
295	20230728	155800	11500	11500	11500	11500	11500	0
296	20230728	155700	11500	11500	11500	11500	11500	0
297	20230728	155600	11500	11500	11500	11500	11500	0
298	20230728	155500	11500	11500	11500	11500	11500	0
299	20230728	155400	11500	11500	11500	11500	11500	0
300	20230728	155300	11500	11500	11500	11500	11500	0
301	20230728	155200	11500	11500	11500	11500	11500	0
302	20230728	155100	11500	11500	11500	11500	11500	1
303	20230728	155000	11500	11500	11500	11500	11500	0
304	20230728	154900	11500	11500	11500	11500	11500	0
305	20230728	154800	11500	11500	11500	11500	11500	0
306	20230728	154700	11500	11500	11500	11500	11500	0
307	20230728	154600	11500	11500	11500	11500	11500	0
308	20230728	154500	11500	11500	11500	11500	11500	0
309	20230728	154400	11500	11500	11500	11500	11500	0
310	20230728	154300	11500	11500	11500	11500	11500	0
311	20230728	154200	11500	11500	11500	11500	11500	0
312	20230728	154100	11500	11500	11500	11500	11500	0
313	20230728	154000	11500	11500	11500	11500	11500	0
314	20230728	153900	11500	11500	11500	11500	11500	0
315	20230728	153800	11500	11500	11500	11500	11500	0
316	20230728	153700	11500	11500	11500	11500	11500	0
317	20230728	153600	11500	11500	11500	11500	11500	0
318	20230728	153500	11500	11500	11500	11500	11500	0
319	20230728	153400	11500	11500	11500	11500	11500	0
320	20230728	153300	11500	11500	11500	11500	11500	0
321	20230728	153200	11500	11500	11500	11500	11500	0
322	20230728	153100	11500	11500	11500	11500	11500	0
323	20230728	153000	11500	11500	11500	11500	11500	0
324	20230728	152900	11500	11500	11500	11500	11500	0
325	20230728	152800	11500	11500	11500	11500	11500	0
326	20230728	152700	11500	11500	11500	11500	11500	0
327	20230728	152600	11500	11500	11500	11500	11500	0
328	20230728	152500	11500	11500	11500	11500	11500	0
329	20230728	152400	11500	11500	11500	11500	11500	0
330	20230728	152300	11500	11500	11500	11500	11500	0
331	20230728	152200	11500	11500	11500	11500	11500	0
332	20230728	152100	11500	11500	11500	11500	11500	0
333	20230728	152000	11500	11500	11500	11500	11500	0
334	20230728	151900	11500	11500	11500	11500	11500	0
335	20230728	151800	11500	11500	11500	11500	11500	0
336	20230728	151700	11500	11500	11500	11500	11500	0
337	20230728	151600	11500	11500	11500	11500	11500	0
338	20230728	151500	11500	11500	11500	11500	11500	0
339	20230728	151400	11500	11500	11500	11500	11500	0
340	20230728	151300	11500	11500	11500	11500	11500	0
341	20230728	151200	11500	11500	11500	11500	11500	0
342	20230728	151100	11500	11500	11500	11500	11500	0
343	20230728	151000	11500	11500	11500	11500	11500	0
344	20230728	150900	11500	11500	11500	11500	11500	0
345	20230728	150800	11500	11500	11500	11500	11500	0
346	20230728	150700	11500	11500	11500	11500	11500	0
347	20230728	150600	11500	11500	11500	11500	11500	0
348	20230728	150500	11500	11500	11500	11500	11500	0
349	20230728	150400	11500	11500	11500	11500	11500	0
350	20230728	150300	11500	11500	11500	11500	11500	0
351	20230728	150200	11500	11500	11500	11500	11500	0
352	20230728	150100	11500	11500	11500	11500	11500	0
353	20230728	150000	11500	11500	11500	11500	11500	0
354	20230728	145900	11500	11500	11500	11500	11500	0
355	20230728	145800	11500	11500	11500	11500	11500	0
356	20230728	145700	11500	11500	11500	11500	11500	0
357	20230728	145600	11500	11500	11500	11500	11500	0
358	20230728	145500	11500	11500	11500	11500	11500	0
359	20230728	145400	11500	11500	11500	11500	11500	0
360	20230728	145300	11500	11500	11500	11500	11500	0
361	20230728	145200	11500	11500	11500	11500	11500	0
362	20230728	145100	11500	11500	11500	11500	11500	0
363	20230728	145000	11500	11500	11500	11500	11500	0
364	20230728	144900	11500	11500	11500	11500	11500	0
365	20230728	144800	11500	11500	11500	11500	11500	0
366	20230728	144700	11500	11500	11500	11500	11500	0
367	20230728	144600	11500	11500	11500	11500	11500	0
368	20230728	144500	11500	11500	11500	11500	11500	0
369	20230728	144400	11500	11500	11500	11500	11500	0
370	20230728	144300	11500	11500	11500	11500	11500	0
371	20230728	144200	11500	11500	11500	11500	11500	0
372	20230728	144100	11500	11500	11500	11500	11500	0
373	20230728	144000	11500	11500	11500	11500	11500	0
374	20230728	143900	11500	11500	11500	11500	11500	0
375	20230728	143800	11500	11500	11500	11500	11500	0
376	20230728	143700	11500	11500	11500	11500	11500	0
377	20230728	143600	11500	11500	11500	11500	11500	0
378	20230728	143500	11500	11500	11500	11500	11500	0
379	20230728	143400	11500	11500	11500	11500	11500	0
380	20230728	143300	11500	11500	11500	11500	11500	0
381	20230728	143200	11500	11500	11500	11500	11500	0
382	20230728	143100	11500	11500	11500	11500	11500	0
383	20230728	143000	11500	11500	11500	11500	11500	0
384	20230728	142900	11500	11500	11500	11500	11500	0
385	20230728	142800	11500	11500	11500	11500	11500	0
386	20230728	142700	11500	11500	11500	11500	11500	0
387	20230728	142600	11500	11500	11500	11500	11500	0
388	20230728	142500	11500	11500	11500	11500	11500	0
389	20230728	142400	11500	11500	11500	11500	11500	0
390	20230728	142300	11500	11500	11500	11500	11500	0
391	20230728	142200	11500	11500	11500	11500	11500	0
392	20230728	142100	11500	11500	11500	11500	11500	0
393	20230728	142000	11500	11500	11500	11500	11500	0
394	20230728	141900	11500	11500	11500	11500	11500	0
395	20230728	141800	11500	11500	11500	11500	11500	0
396	20230728	141700	11500	11500	11500	11500	11500	0
397	20230728	141600	11500	11500	11500	11500	11500	0
398	20230728	141500	11500	11500	11500	11500	11500	0
399	20230728	141400	11500	11500	11500	11500	11500	0
400	20230728	141300	11500	11500	11500	11500	11500	0
401	20230728	141200	11500	11500	11500	11500	11500	0
402	20230728	141100	11500	11500	11500	11500	11500	0
403	20230728	141000	11500	11500	11500	11500	11500	0
404	20230728	140900	11500	11500	11500	11500	11500	0
405	20230728	140800	11500	11500	11500	11500	11500	0
406	20230728	140700	11500	11500	11500	11500	11500	0
407	20230728	140600	11500	11500	11500	11500	11500	0
408	20230728	140500	11500	11500	11500	11500	11500	0
409	20230728	140400	11500	11500	11500	11500	11500	0
410	20230728	140300	11500	11500	11500	11500	11500	0
411	20230728	140200	11500	11500	11500	11500	11500	0
412	20230728	140100	11500	11500	11500	11500	11500	0
413	20230728	140000	11500	11500	11500	11500	11500	0
414	20230728	135900	11500	11500	11500	11500	11500	0
415	20230728	135800	11500	11500	11500	11500	11500	0
416	20230728	135700	11500	11500	11500	11500	11500	0
417	20230728	135600	11500	11500	11500	11500	11500	0
418	20230728	135500	11500	11500	11500	11500	11500	0
419	20230728	135400	11500	11500	11500	11500	11500	0
420	20230728	135300	11500	11500	11500	11500	11500	0
421	20230728	135200	11500	11500	11500	11500	11500	0
422	20230728	135100	11500	11500	11500	11500	11500	0
423	20230728	135000	11500	11500	11500	11500	11500	0
424	20230728	134900	11500	11500	11500	11500	11500	0
425	20230728	134800	11500	11500	11500	11500	11500	0
426	20230728	134700	11500	11500	11500	11500	11500	0
427	20230728	134600	11500	11500	11500	11500	11500	0
428	20230728	134500	11500	11500	11500	11500	11500	0
429	20230728	134400	11500	11500	11500	11500	11500	0
430	20230728	134300	11500	11500	11500	11500	11500	0
431	20230728	134200	11500	11500	11500	11500	11500	0
432	20230728	134100	11500	11500	11500	11500	11500	0
433	20230728	134000	11500	11500	11500	11500	11500	0
434	20230728	133900	11500	11500	11500	11500	11500	0
435	20230728	133800	11500	11500	11500	11500	11500	0
436	20230728	133700	11500	11500	11500	11500	11500	0
437	20230728	133600	11500	11500	11500	11500	11500	0
438	20230728	133500	11500	11500	11500	11500	11500	0
439	20230728	133400	11500	11500	11500	11500	11500	0
440	20230728	133300	11500	11500	11500	11500	11500	0
441	20230728	133200	11500	11500	11500	11500	11500	0
442	20230728	133100	11500	11500	11500	11500	11500	0
443	20230728	133000	11500	11500	11500	11500	11500	0
444	20230728	132900	11500	11500	11500	11500	11500	0
445	20230728	132800	11500	11500	11500	11500	11500	0
446	20230728	132700	11500	11500	11500	11500	11500	0
447	20230728	132600	11500	11500	11500	11500	11500	0
448	20230728	132500	11500	11500	11500	11500	11500	0
449	20230728	132400	11500	11500	11500	11500	11500	0
450	20230728	132300	11500	11500	11500	11500	11500	0
451	20230728	132200	11500	11500	11500	11500	11500	0
452	20230728	132100	11500	11500	11500	11500	11500	0
453	20230728	132000	11500	11500	11500	11500	11500	0
454	20230728	131900	11500	11500	11500	11500	11500	0
455	20230728	131800	11500	11500	11500	11500	11500	0
456	20230728	131700	11500	11500	11500	11500	11500	0
457	20230728	131600	11500	11500	11500	11500	11500	0
458	20230728	131500	11500	11500	11500	11500	11500	0
459	20230728	131400	11500	11500	11500	11500	11500	0
460	20230728	131300	11500	11500	11500	11500	11500	0
461	20230728	131200	11500	11500	11500	11500	11500	0
462	20230728	131100	11500	11500	11500	11500	11500	0
463	20230728	131000	11500	11500	11500	11500	11500	0
464	20230728	130900	11500	11500	11500	11500	11500	0
465	20230728	130800	11500	11500	11500	11500	11500	0
466	20230728	130700	11500	11500	11500	11500	11500	0
467	20230728	130600	11500	11500	11500	11500	11500	0
468	20230728	130500	11500	11500	11500	11500	11500	0
469	20230728	130400	11500	11500	11500	11500	11500	0
470	20230728	130300	11500	11500	11500	11500	11500	0
471	20230728	130200	11500	11500	11500	11500	11500	0
472	20230728	130100	11500	11500	11500	11500	11500	0
473	20230728	130000	11500	11500	11500	11500	11500	0
474	20230728	125900	11500	11500	11500	11500	11500	0
475	20230728	125800	11500	11500	11500	11500	11500	0
476	20230728	125700	11500	11500	11500	11500	11500	0
477	20230728	125600	11500	11500	11500	11500	11500	0
478	20230728	125500	11500	11500	11500	11500	11500	0
479	20230728	125400	11500	11500	11500	11500	11500	0
480	20230728	125300	11500	11500	11500	11500	11500	0
481	20230728	125200	11500	11500	11500	11500	11500	0
482	20230728	125100	11500	11500	11500	11500	11500	0
483	20230728	125000	11500	11500	11500	11500	11500	0
484	20230728	124900	11500	11500	11500	11500	11500	0
485	20230728	124800	11500	11500	11500	11500	11500	0
486	20230728	124700	11500	11500	11500	11500	11500	0
487	20230728	124600	11500	11500	11500	11500	11500	0
488	20230728	124500	11500	11500	11500	11500	11500	0
489	20230728	124400	11500	11500	11500	11500	11500	0
490	20230728	124300	11500	11500	11500	11500	11500	0
491	20230728	124200	11500	11500	11500	11500	11500	0
492	20230728	124100	11500	11500	11500	11500	11500	0
493	20230728	124000	11500	11500	11500	11500	11500	0
494	20230728	123900	11500	11500	11500	11500	11500	0
495	20230728	123800	11500	11500	11500	11500	11500	0
496	20230728	123700	11500	11500	11500	11500	11500	0
497	20230728	123600	11500	11500	11500	11500	11500	0
498	20230728	123500	11500	11500	11500	11500	11500	0
499	20230728	123400	11500	11500	11500	11500	11500	0
500	20230728	123300	11500	11500	11500	11500	11500	0
501	20230728	123200	11500	11500	11500	11500	11500	0
502	20230728	123100	11500	11500	11500	11500	11500	0
503	20230728	123000	11500	11500	11500	11500	11500	0
504	20230728	122900	11500	11500	11500	11500	11500	0
505	20230728	122800	11500	11500	11500	11500	11500	0
506	20230728	122700	11500	11500	11500	11500	11500	0
507	20230728	122600	11500	11500	11500	11500	11500	0
508	20230728	122500	11500	11500	11500	11500	11500	0
509	20230728	122400	11500	11500	11500	11500	11500	0
510	20230728	122300	11500	11500	11500	11500	11500	0
511	20230728	122200	11500	11500	11500	11500	11500	0
512	20230728	122100	11500	11500	11500	11500	11500	0
513	20230728	122000	11500	11500	11500	11500	11500	0
514	20230728	121900	11500	11500	11500	11500	11500	0
515	20230728	121800	11500	11500	11500	11500	11500	0
516	20230728	121700	11500	11500	11500	11500	11500	0
517	20230728	121600	11500	11500	11500	11500	11500	0
518	20230728	121500	11500	11500	11500	11500	11500	0
519	20230728	121400	11500	11500	11500	11500	11500	0
520	20230728	121300	11500	11500	11500	11500	11500	0
521	20230728	121200	11500	11500	11500	11500	11500	0
522	20230728	121100	11500	11500	11500	11500	11500	0
523	20230728	121000	11500	11500	11500	11500	11500	0
524	20230728	120900	11500	11500	11500	11500	11500	0
525	20230728	120800	11500	11500	11500	11500	11500	0
526	20230728	120700	11500	11500	11500	11500	11500	0
527	20230728	120600	11500	11500	11500	11500	11500	0
528	20230728	120500	11500	11500	11500	11500	11500	0
529	20230728	120400	11500	11500	11500	11500	11500	0
530	20230728	120300	11500	11500	11500	11500	11500	0
531	20230728	120200	11500	11500	11500	11500	11500	0
532	20230728	120100	11500	11500	11500	11500	11500	0
533	20230728	120000	11500	11500	11500	11500	11500	0
534	20230728	115900	11500	11500	11500	11500	11500	0
535	20230728	115800	11500	11500	11500	11500	11500	0
536	20230728	115700	11500	11500	11500	11500	11500	0
537	20230728	115600	11500	11500	11500	11500	11500	0
538	20230728	115500	11500	11500	11500	11500	11500	0
539	20230728	115400	11500	11500	11500	11500	11500	0
540	20230728	115300	11500	11500	11500	11500	11500	0
541	20230728	115200	11500	11500	11500	11500	11500	0
542	20230728	115100	11500	11500	11500	11500	11500	0
543	20230728	115000	11500	11500	11500	11500	11500	0
544	20230728	114900	11500	11500	11500	11500	11500	0
545	20230728	114800	11500	11500	11500	11500	11500	0
546	20230728	114700	11500	11500	11500	11500	11500	0
547	20230728	114600	11500	11500	11500	11500	11500	0
548	20230728	114500	11500	11500	11500	11500	11500	0
549	20230728	114400	11500	11500	11500	11500	11500	0
550	20230728	114300	11500	11500	11500	11500	11500	0
551	20230728	114200	11500	11500	11500	11500	11500	0
552	20230728	114100	11500	11500	11500	11500	11500	0
553	20230728	114000	11500	11500	11500	11500	11500	0
554	20230728	113900	11500	11500	11500	11500	11500	0
555	20230728	113800	11500	11500	11500	11500	11500	0
556	20230728	113700	11500	11500	11500	11500	11500	0
557	20230728	113600	11500	11500	11500	11500	11500	0
558	20230728	113500	11500	11500	11500	11500	11500	0
559	20230728	113400	11500	11500	11500	11500	11500	0
560	20230728	113300	11500	11500	11500	11500	11500	0
561	20230728	113200	11500	11500	11500	11500	11500	0
562	20230728	113100	11500	11500	11500	11500	11500	0
563	20230728	113000	11500	11500	11500	11500	11500	0
564	20230728	112900	11500	11500	11500	11500	11500	0
565	20230728	112800	11500	11500	11500	11500	11500	0
566	20230728	112700	11500	11500	11500	11500	11500	0
567	20230728	112600	11500	11500	11500	11500	11500	0
568	20230728	112500	11500	11500	11500	11500	11500	0
569	20230728	112400	11500	11500	11500	11500	11500	0
570	20230728	112300	11500	11500	11500	11500	11500	0
571	20230728	112200	11500	11500	11500	11500	11500	0
572	20230728	112100	11500	11500	11500	11500	11500	0
573	20230728	112000	11500	11500	11500	11500	11500	0
574	20230728	111900	11500	11500	11500	11500	11500	0
575	20230728	111800	11500	11500	11500	11500	11500	0
576	20230728	111700	11500	11500	11500	11500	11500	0
577	20230728	111600	11500	11500	11500	11500	11500	0
578	20230728	111500	11500	11500	11500	11500	11500	0
579	20230728	111400	11500	11500	11500	11500	11500	0
580	20230728	111300	11500	11500	11500	11500	11500	0
581	20230728	111200	11500	11500	11500	11500	11500	0
582	20230728	111100	11500	11500	11500	11500	11500	0
583	20230728	111000	11500	11500	11500	11500	11500	0
584	20230728	110900	11500	11500	11500	11500	11500	0
585	20230728	110800	11500	11500	11500	11500	11500	0
586	20230728	110700	11500	11500	11500	11500	11500	0
587	20230728	110600	11500	11500	11500	11500	11500	0
588	20230728	110500	11500	11500	11500	11500	11500	0
589	20230728	110400	11500	11500	11500	11500	11500	0
590	20230728	110300	11500	11500	11500	11500	11500	0
591	20230728	110200	11500	11500	11500	11500	11500	0
592	20230728	110100	11500	11500	11500	11500	11500	0
593	20230728	110000	11500	11500	11500	11500	11500	0
594	20230728	105900	11500	11500	11500	11500	11500	0
595	20230728	105800	11500	11500	11500	11500	11500	0
596	20230728	105700	11500	11500	11500	11500	11500	0
597	20230728	105600	11500	11500	11500	11500	11500	0
598	20230728	105500	11500	11500	11500	11500	11500	0
599	20230728	105400	11500	11500	11500	11500	11500	0
600	20230728	105300	11500	11500	11500	11500	11500	0
601	20230728	105200	11500	11500	11500	11500	11500	0
602	20230728	105100	11500	11500	11500	11500	11500	0
603	20230728	105000	11500	11500	11500	11500	11500	0
604	20230728	104900	11500	11500	11500	11500	11500	0
605	20230728	104800	11500	11500	11500	11500	11500	0
606	20230728	104700	11500	11500	11500	11500	11500	0
607	20230728	104600	11500	11500	11500	11500	11500	0
608	20230728	104500	11500	11500	11500	11500	11500	0
609	20230728	104400	11500	11500	11500	11500	11500	0
610	20230728	104300	11500	11500	11500	11500	11500	0
611	20230728	104200	11500	11500	11500	11500	11500	0
612	20230728	104100	11500	11500	11500	11500	11500	0
613	20230728	104000	11500	11500	11500	11500	11500	0
614	20230728	103900	11500	11500	11500	11500	11500	0
615	20230728	103800	11500	11500	11500	11500	11500	0
616	20230728	103700	11500	11500	11500	11500	11500	0
617	20230728	103600	11500	11500	11500	11500	11500	0
618	20230728	103500	11500	11500	11500	11500	11500	0
619	20230728	103400	11500	11500	11500	11500	11500	0
620	20230728	103300	11500	11500	11500	11500	11500	0
621	20230728	103200	11500	11500	11500	11500	11500	0
622	20230728	103100	11500	11500	11500	11500	11500	0
623	20230728	103000	11500	11500	11500	11500	11500	0
624	20230728	102900	11500	11500	11500	11500	11500	0
625	20230728	102800	11500	11500	11500	11500	11500	0
626	20230728	102700	11500	11500	11500	11500	11500	0
627	20230728	102600	11500	11500	11500	11500	11500	0
628	20230728	102500	11500	11500	11500	11500	11500	0
629	20230728	102400	11500	11500	11500	11500	11500	0
630	20230728	102300	11500	11500	11500	11500	11500	0
631	20230728	102200	11500	11500	11500	11500	11500	0
632	20230728	102100	11500	11500	11500	11500	11500	0
633	20230728	102000	11500	11500	11500	11500	11500	0
634	20230728	101900	11500	11500	11500	11500	11500	0
635	20230728	101800	11500	11500	11500	11500	11500	0
636	20230728	101700	11500	11500	11500	11500	11500	0
637	20230728	101600	11500	11500	11500	11500	11500	0
638	20230728	101500	11500	11500	11500	11500	11500	0
639	20230728	101400	11500	11500	11500	11500	11500	0
640	20230728	101300	11500	11500	11500	11500	11500	0
641	20230728	101200	11500	11500	11500	11500	11500	0
642	20230728	101100	11500	11500	11500	11500	11500	0
643	20230728	101000	11500	11500	11500	11500	11500	0
644	20230728	100900	11500	11500	11500	11500	11500	0
645	20230728	100800	11500	11500	11500	11500	11500	0
646	20230728	100700	11500	11500	11500	11500	11500	0
647	20230728	100600	11500	11500	11500	11500	11500	0
648	20230728	100500	11500	11500	11500	11500	11500	0
649	20230728	100400	11500	11500	11500	11500	11500	0
650	20230728	100300	11500	11500	11500	11500	11500	0
651	20230728	100200	11500	11500	11500	11500	11500	0
652	20230728	100100	11500	11500	11500	11500	11500	0
653	20230728	100000	11500	11500	11500	11500	11500	0
654	20230728	095900	11500	11500	11500	11500	11500	0
655	20230728	095800	11500	11500	11500	11500	11500	0
656	20230728	095700	11500	11500	11500	11500	11500	0
657	20230728	095600	11500	11500	11500	11500	11500	0
658	20230728	095500	11500	11500	11500	11500	11500	0
659	20230728	095400	11500	11500	11500	11500	11500	0
660	20230728	095300	11500	11500	11500	11500	11500	0
661	20230728	095200	11500	11500	11500	11500	11500	0
662	20230728	095100	11500	11500	11500	11500	11500	0
663	20230728	095000	11500	11500	11500	11500	11500	0
664	20230728	094900	11500	11500	11500	11500	11500	0
665	20230728	094800	11500	11500	11500	11500	11500	0
666	20230728	094700	11500	11500	11500	11500	11500	0
667	20230728	094600	11500	11500	11500	11500	11500	0
668	20230728	094500	11500	11500	11500	11500	11500	0
669	20230728	094400	11500	11500	11500	11500	11500	0
670	20230728	094300	11500	11500	11500	11500	11500	0
671	20230728	094200	11500	11500	11500	11500	11500	0
672	20230728	094100	11500	11500	11500	11500	11500	0
673	20230728	094000	11500	11500	11500	11500	11500	0
674	20230728	093900	11500	11500	11500	11500	11500	0
675	20230728	093800	11500	11500	11500	11500	11500	0
676	20230728	093700	11500	11500	11500	11500	11500	0
677	20230728	093600	11500	11500	11500	11500	11500	0
678	20230728	093500	11500	11500	11500	11500	11500	0
679	20230728	093400	11500	11500	11500	11500	11500	0
680	20230728	093300	11500	11500	11500	11500	11500	0
681	20230728	093200	11500	11500	11500	11500	11500	0
682	20230728	093100	11500	11500	11500	11500	11500	0
683	20230728	093000	11500	11500	11500	11500	11500	0
684	20230728	092900	11500	11500	11500	11500	11500	0
685	20230728	092800	11500	11500	11500	11500	11500	0
686	20230728	092700	11500	11500	11500	11500	11500	0
687	20230728	092600	11500	11500	11500	11500	11500	0
688	20230728	092500	11500	11500	11500	11500	11500	0
689	20230728	092400	11500	11500	11500	11500	11500	0
690	20230728	092300	11500	11500	11500	11500	11500	0
691	20230728	092200	11500	11500	11500	11500	11500	0
692	20230728	092100	11500	11500	11500	11500	11500	0
693	20230728	092000	11500	11500	11500	11500	11500	0
694	20230728	091900	11500	11500	11500	11500	11500	0
695	20230728	091800	11500	11500	11500	11500	11500	0
696	20230728	091700	11500	11500	11500	11500	11500	0
697	20230728	091600	11500	11500	11500	11500	11500	0
698	20230728	091500	11500	11500	11500	11500	11500	0
699	20230728	091400	11500	11500	11500	11500	11500	0
700	20230728	091300	11500	11500	11500	11500	11500	0
701	20230728	091200	11500	11500	11500	11500	11500	0
702	20230728	091100	11500	11500	11500	11500	11500	0
703	20230728	091000	11500	11500	11500	11500	11500	0
704	20230728	090900	11500	11500	11500	11500	11500	0
705	20230728	090800	11500	11500	11500	11500	11500	0
706	20230728	090700	11500	11500	11500	11500	11500	0
707	20230728	090600	11500	11500	11500	11500	11500	0
708	20230728	090500	11500	11500	11500	11500	11500	0
709	20230728	090400	11500	11500	11500	11500	11500	0
710	20230728	090300	11500	11500	11500	11500	11500	0
711	20230728	090200	11500	11500	11500	11500	11500	0
712	20230728	090100	11500	11500	11500	11500	11500	0
713	20230728	090000	11500	11500	11500	11500	11500	1