KissMeData/289860/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203100	393905	4255	4255	4255	4255	3
3	20230728	203000	393905	4255	4255	4255	4255	0
4	20230728	202900	393905	4255	4255	4255	4255	0
5	20230728	202800	393905	4255	4255	4255	4255	0
6	20230728	202700	393905	4255	4255	4255	4255	0
7	20230728	202600	393905	4255	4255	4255	4255	0
8	20230728	202500	393905	4255	4255	4255	4255	0
9	20230728	202400	393905	4255	4255	4255	4255	0
10	20230728	202300	393905	4255	4255	4255	4255	0
11	20230728	202200	393905	4255	4255	4255	4255	0
12	20230728	202100	393905	4255	4255	4255	4255	0
13	20230728	202000	393905	4255	4255	4255	4255	0
14	20230728	201900	393905	4255	4255	4255	4255	0
15	20230728	201800	393905	4255	4255	4255	4255	0
16	20230728	201700	393905	4255	4255	4255	4255	0
17	20230728	201600	393905	4255	4255	4255	4255	0
18	20230728	201500	393905	4255	4255	4255	4255	0
19	20230728	201400	393905	4255	4255	4255	4255	0
20	20230728	201300	393905	4255	4255	4255	4255	0
21	20230728	201200	393905	4255	4255	4255	4255	0
22	20230728	201100	393905	4255	4255	4255	4255	0
23	20230728	201000	393905	4255	4255	4255	4255	0
24	20230728	200900	393905	4255	4255	4255	4255	0
25	20230728	200800	393905	4255	4255	4255	4255	0
26	20230728	200700	393905	4255	4255	4255	4255	0
27	20230728	200600	393905	4255	4255	4255	4255	0
28	20230728	200500	393905	4255	4255	4255	4255	0
29	20230728	200400	393905	4255	4255	4255	4255	0
30	20230728	200300	393905	4255	4255	4255	4255	0
31	20230728	200200	393905	4255	4255	4255	4255	0
32	20230728	200100	393905	4255	4255	4255	4255	3
33	20230728	200000	393905	4255	4255	4255	4255	0
34	20230728	195900	393905	4255	4255	4255	4255	0
35	20230728	195800	393905	4255	4255	4255	4255	0
36	20230728	195700	393905	4255	4255	4255	4255	0
37	20230728	195600	393905	4255	4255	4255	4255	0
38	20230728	195500	393905	4255	4255	4255	4255	0
39	20230728	195400	393905	4255	4255	4255	4255	0
40	20230728	195300	393905	4255	4255	4255	4255	0
41	20230728	195200	393905	4255	4255	4255	4255	0
42	20230728	195100	393905	4255	4255	4255	4255	0
43	20230728	195000	393905	4255	4255	4255	4255	0
44	20230728	194900	393905	4255	4255	4255	4255	0
45	20230728	194800	393905	4255	4255	4255	4255	0
46	20230728	194700	393905	4255	4255	4255	4255	0
47	20230728	194600	393905	4255	4255	4255	4255	0
48	20230728	194500	393905	4255	4255	4255	4255	0
49	20230728	194400	393905	4255	4255	4255	4255	0
50	20230728	194300	393905	4255	4255	4255	4255	0
51	20230728	194200	393905	4255	4255	4255	4255	0
52	20230728	194100	393905	4255	4255	4255	4255	0
53	20230728	194000	393905	4255	4255	4255	4255	0
54	20230728	193900	393905	4255	4255	4255	4255	0
55	20230728	193800	393905	4255	4255	4255	4255	0
56	20230728	193700	393905	4255	4255	4255	4255	0
57	20230728	193600	393905	4255	4255	4255	4255	0
58	20230728	193500	393905	4255	4255	4255	4255	0
59	20230728	193400	393905	4255	4255	4255	4255	0
60	20230728	193300	393905	4255	4255	4255	4255	0
61	20230728	193200	393905	4255	4255	4255	4255	0
62	20230728	193100	393905	4255	4255	4255	4255	3
63	20230728	193000	393905	4255	4255	4255	4255	0
64	20230728	192900	393905	4255	4255	4255	4255	0
65	20230728	192800	393905	4255	4255	4255	4255	0
66	20230728	192700	393905	4255	4255	4255	4255	0
67	20230728	192600	393905	4255	4255	4255	4255	0
68	20230728	192500	393905	4255	4255	4255	4255	0
69	20230728	192400	393905	4255	4255	4255	4255	0
70	20230728	192300	393905	4255	4255	4255	4255	0
71	20230728	192200	393905	4255	4255	4255	4255	0
72	20230728	192100	393905	4255	4255	4255	4255	0
73	20230728	192000	393905	4255	4255	4255	4255	0
74	20230728	191900	393905	4255	4255	4255	4255	0
75	20230728	191800	393905	4255	4255	4255	4255	0
76	20230728	191700	393905	4255	4255	4255	4255	0
77	20230728	191600	393905	4255	4255	4255	4255	0
78	20230728	191500	393905	4255	4255	4255	4255	0
79	20230728	191400	393905	4255	4255	4255	4255	0
80	20230728	191300	393905	4255	4255	4255	4255	0
81	20230728	191200	393905	4255	4255	4255	4255	0
82	20230728	191100	393905	4255	4255	4255	4255	0
83	20230728	191000	393905	4255	4255	4255	4255	0
84	20230728	190900	393905	4255	4255	4255	4255	0
85	20230728	190800	393905	4255	4255	4255	4255	0
86	20230728	190700	393905	4255	4255	4255	4255	0
87	20230728	190600	393905	4255	4255	4255	4255	0
88	20230728	190500	393905	4255	4255	4255	4255	0
89	20230728	190400	393905	4255	4255	4255	4255	0
90	20230728	190300	393905	4255	4255	4255	4255	0
91	20230728	190200	393905	4255	4255	4255	4255	0
92	20230728	190100	393905	4255	4255	4255	4255	3
93	20230728	190000	393905	4255	4255	4255	4255	0
94	20230728	185900	393905	4255	4255	4255	4255	0
95	20230728	185800	393905	4255	4255	4255	4255	0
96	20230728	185700	393905	4255	4255	4255	4255	0
97	20230728	185600	393905	4255	4255	4255	4255	0
98	20230728	185500	393905	4255	4255	4255	4255	0
99	20230728	185400	393905	4255	4255	4255	4255	0
100	20230728	185300	393905	4255	4255	4255	4255	0
101	20230728	185200	393905	4255	4255	4255	4255	0
102	20230728	185100	393905	4255	4255	4255	4255	0
103	20230728	185000	393905	4255	4255	4255	4255	0
104	20230728	184900	393905	4255	4255	4255	4255	0
105	20230728	184800	393905	4255	4255	4255	4255	0
106	20230728	184700	393905	4255	4255	4255	4255	0
107	20230728	184600	393905	4255	4255	4255	4255	0
108	20230728	184500	393905	4255	4255	4255	4255	0
109	20230728	184400	393905	4255	4255	4255	4255	0
110	20230728	184300	393905	4255	4255	4255	4255	0
111	20230728	184200	393905	4255	4255	4255	4255	0
112	20230728	184100	393905	4255	4255	4255	4255	0
113	20230728	184000	393905	4255	4255	4255	4255	0
114	20230728	183900	393905	4255	4255	4255	4255	0
115	20230728	183800	393905	4255	4255	4255	4255	0
116	20230728	183700	393905	4255	4255	4255	4255	0
117	20230728	183600	393905	4255	4255	4255	4255	0
118	20230728	183500	393905	4255	4255	4255	4255	0
119	20230728	183400	393905	4255	4255	4255	4255	0
120	20230728	183300	393905	4255	4255	4255	4255	0
121	20230728	183200	393905	4255	4255	4255	4255	0
122	20230728	183100	393905	4255	4255	4255	4255	3
123	20230728	183000	393905	4255	4255	4255	4255	0
124	20230728	182900	393905	4255	4255	4255	4255	0
125	20230728	182800	393905	4255	4255	4255	4255	0
126	20230728	182700	393905	4255	4255	4255	4255	0
127	20230728	182600	393905	4255	4255	4255	4255	0
128	20230728	182500	393905	4255	4255	4255	4255	0
129	20230728	182400	393905	4255	4255	4255	4255	0
130	20230728	182300	393905	4255	4255	4255	4255	0
131	20230728	182200	393905	4255	4255	4255	4255	0
132	20230728	182100	393905	4255	4255	4255	4255	0
133	20230728	182000	393905	4255	4255	4255	4255	0
134	20230728	181900	393905	4255	4255	4255	4255	0
135	20230728	181800	393905	4255	4255	4255	4255	0
136	20230728	181700	393905	4255	4255	4255	4255	0
137	20230728	181600	393905	4255	4255	4255	4255	0
138	20230728	181500	393905	4255	4255	4255	4255	0
139	20230728	181400	393905	4255	4255	4255	4255	0
140	20230728	181300	393905	4255	4255	4255	4255	0
141	20230728	181200	393905	4255	4255	4255	4255	0
142	20230728	181100	393905	4255	4255	4255	4255	0
143	20230728	181000	393905	4255	4255	4255	4255	0
144	20230728	180900	393905	4255	4255	4255	4255	0
145	20230728	180800	393905	4255	4255	4255	4255	0
146	20230728	180700	393905	4255	4255	4255	4255	0
147	20230728	180600	393905	4255	4255	4255	4255	0
148	20230728	180500	393905	4255	4255	4255	4255	0
149	20230728	180400	393905	4255	4255	4255	4255	0
150	20230728	180300	393905	4255	4255	4255	4255	0
151	20230728	180200	393905	4255	4255	4255	4255	0
152	20230728	180100	393905	4255	4255	4255	4255	3
153	20230728	180000	393905	4255	4255	4255	4255	0
154	20230728	175900	393905	4255	4255	4255	4255	0
155	20230728	175800	393905	4255	4255	4255	4255	0
156	20230728	175700	393905	4255	4255	4255	4255	0
157	20230728	175600	393905	4255	4255	4255	4255	0
158	20230728	175500	393905	4255	4255	4255	4255	0
159	20230728	175400	393905	4255	4255	4255	4255	0
160	20230728	175300	393905	4255	4255	4255	4255	0
161	20230728	175200	393905	4255	4255	4255	4255	0
162	20230728	175100	393905	4255	4255	4255	4255	0
163	20230728	175000	393905	4255	4255	4255	4255	0
164	20230728	174900	393905	4255	4255	4255	4255	0
165	20230728	174800	393905	4255	4255	4255	4255	0
166	20230728	174700	393905	4255	4255	4255	4255	0
167	20230728	174600	393905	4255	4255	4255	4255	0
168	20230728	174500	393905	4255	4255	4255	4255	0
169	20230728	174400	393905	4255	4255	4255	4255	0
170	20230728	174300	393905	4255	4255	4255	4255	0
171	20230728	174200	393905	4255	4255	4255	4255	0
172	20230728	174100	393905	4255	4255	4255	4255	0
173	20230728	174000	393905	4255	4255	4255	4255	0
174	20230728	173900	393905	4255	4255	4255	4255	0
175	20230728	173800	393905	4255	4255	4255	4255	0
176	20230728	173700	393905	4255	4255	4255	4255	0
177	20230728	173600	393905	4255	4255	4255	4255	0
178	20230728	173500	393905	4255	4255	4255	4255	0
179	20230728	173400	393905	4255	4255	4255	4255	0
180	20230728	173300	393905	4255	4255	4255	4255	0
181	20230728	173200	393905	4255	4255	4255	4255	0
182	20230728	173100	393905	4255	4255	4255	4255	3
183	20230728	173000	393905	4255	4255	4255	4255	0
184	20230728	172900	393905	4255	4255	4255	4255	0
185	20230728	172800	393905	4255	4255	4255	4255	0
186	20230728	172700	393905	4255	4255	4255	4255	0
187	20230728	172600	393905	4255	4255	4255	4255	0
188	20230728	172500	393905	4255	4255	4255	4255	0
189	20230728	172400	393905	4255	4255	4255	4255	0
190	20230728	172300	393905	4255	4255	4255	4255	0
191	20230728	172200	393905	4255	4255	4255	4255	0
192	20230728	172100	393905	4255	4255	4255	4255	0
193	20230728	172000	393905	4255	4255	4255	4255	0
194	20230728	171900	393905	4255	4255	4255	4255	0
195	20230728	171800	393905	4255	4255	4255	4255	0
196	20230728	171700	393905	4255	4255	4255	4255	0
197	20230728	171600	393905	4255	4255	4255	4255	0
198	20230728	171500	393905	4255	4255	4255	4255	0
199	20230728	171400	393905	4255	4255	4255	4255	0
200	20230728	171300	393905	4255	4255	4255	4255	0
201	20230728	171200	393905	4255	4255	4255	4255	0
202	20230728	171100	393905	4255	4255	4255	4255	0
203	20230728	171000	393905	4255	4255	4255	4255	0
204	20230728	170900	393905	4255	4255	4255	4255	0
205	20230728	170800	393905	4255	4255	4255	4255	0
206	20230728	170700	393905	4255	4255	4255	4255	0
207	20230728	170600	393905	4255	4255	4255	4255	0
208	20230728	170500	393905	4255	4255	4255	4255	0
209	20230728	170400	393905	4255	4255	4255	4255	0
210	20230728	170300	393905	4255	4255	4255	4255	0
211	20230728	170200	393905	4255	4255	4255	4255	0
212	20230728	170100	393905	4255	4255	4255	4255	3
213	20230728	170000	393905	4255	4255	4255	4255	0
214	20230728	165900	393905	4255	4255	4255	4255	0
215	20230728	165800	393905	4255	4255	4255	4255	0
216	20230728	165700	393905	4255	4255	4255	4255	0
217	20230728	165600	393905	4255	4255	4255	4255	0
218	20230728	165500	393905	4255	4255	4255	4255	0
219	20230728	165400	393905	4255	4255	4255	4255	0
220	20230728	165300	393905	4255	4255	4255	4255	0
221	20230728	165200	393905	4255	4255	4255	4255	0
222	20230728	165100	393905	4255	4255	4255	4255	0
223	20230728	165000	393905	4255	4255	4255	4255	0
224	20230728	164900	393905	4255	4255	4255	4255	0
225	20230728	164800	393905	4255	4255	4255	4255	0
226	20230728	164700	393905	4255	4255	4255	4255	0
227	20230728	164600	393905	4255	4255	4255	4255	0
228	20230728	164500	393905	4255	4255	4255	4255	0
229	20230728	164400	393905	4255	4255	4255	4255	0
230	20230728	164300	393905	4255	4255	4255	4255	0
231	20230728	164200	393905	4255	4255	4255	4255	0
232	20230728	164100	393905	4255	4255	4255	4255	0
233	20230728	164000	393905	4255	4255	4255	4255	0
234	20230728	163900	393905	4255	4255	4255	4255	0
235	20230728	163800	393905	4255	4255	4255	4255	0
236	20230728	163700	393905	4255	4255	4255	4255	0
237	20230728	163600	393905	4255	4255	4255	4255	0
238	20230728	163500	393905	4255	4255	4255	4255	0
239	20230728	163400	393905	4255	4255	4255	4255	0
240	20230728	163300	393905	4255	4255	4255	4255	0
241	20230728	163200	393905	4255	4255	4255	4255	0
242	20230728	163100	393905	4255	4255	4255	4255	3
243	20230728	163000	393905	4255	4255	4255	4255	0
244	20230728	162900	393905	4255	4255	4255	4255	0
245	20230728	162800	393905	4255	4255	4255	4255	0
246	20230728	162700	393905	4255	4255	4255	4255	0
247	20230728	162600	393905	4255	4255	4255	4255	0
248	20230728	162500	393905	4255	4255	4255	4255	0
249	20230728	162400	393905	4255	4255	4255	4255	0
250	20230728	162300	393905	4255	4255	4255	4255	0
251	20230728	162200	393905	4255	4255	4255	4255	0
252	20230728	162100	393905	4255	4255	4255	4255	0
253	20230728	162000	393905	4255	4255	4255	4255	0
254	20230728	161900	393905	4255	4255	4255	4255	0
255	20230728	161800	393905	4255	4255	4255	4255	0
256	20230728	161700	393905	4255	4255	4255	4255	0
257	20230728	161600	393905	4255	4255	4255	4255	0
258	20230728	161500	393905	4255	4255	4255	4255	0
259	20230728	161400	393905	4255	4255	4255	4255	0
260	20230728	161300	393905	4255	4255	4255	4255	0
261	20230728	161200	393905	4255	4255	4255	4255	0
262	20230728	161100	393905	4255	4255	4255	4255	0
263	20230728	161000	393905	4255	4255	4255	4255	0
264	20230728	160900	393905	4255	4255	4255	4255	0
265	20230728	160800	393905	4255	4255	4255	4255	0
266	20230728	160700	393905	4255	4255	4255	4255	0
267	20230728	160600	393905	4255	4255	4255	4255	0
268	20230728	160500	393905	4255	4255	4255	4255	0
269	20230728	160400	393905	4255	4255	4255	4255	0
270	20230728	160300	393905	4255	4255	4255	4255	0
271	20230728	160200	393905	4255	4255	4255	4255	0
272	20230728	160100	393905	4255	4255	4255	4255	3
273	20230728	160000	393905	4255	4255	4255	4255	0
274	20230728	155900	393905	4255	4255	4255	4255	0
275	20230728	155800	393905	4255	4255	4255	4255	0
276	20230728	155700	393905	4255	4255	4255	4255	0
277	20230728	155600	393905	4255	4255	4255	4255	0
278	20230728	155500	393905	4255	4255	4255	4255	0
279	20230728	155400	393905	4255	4255	4255	4255	0
280	20230728	155300	393905	4255	4255	4255	4255	0
281	20230728	155200	393905	4255	4255	4255	4255	0
282	20230728	155100	393905	4255	4255	4255	4255	0
283	20230728	155000	393905	4255	4255	4255	4255	0
284	20230728	154900	393905	4255	4255	4255	4255	0
285	20230728	154800	393905	4255	4255	4255	4255	0
286	20230728	154700	393905	4255	4255	4255	4255	0
287	20230728	154600	393905	4255	4255	4255	4255	0
288	20230728	154500	393905	4255	4255	4255	4255	0
289	20230728	154400	393905	4255	4255	4255	4255	0
290	20230728	154300	393905	4255	4255	4255	4255	0
291	20230728	154200	393905	4255	4255	4255	4255	0
292	20230728	154100	393905	4255	4255	4255	4255	0
293	20230728	154000	393905	4255	4255	4255	4255	0
294	20230728	153900	393905	4255	4255	4255	4255	0
295	20230728	153800	393905	4255	4255	4255	4255	0
296	20230728	153700	393905	4255	4255	4255	4255	0
297	20230728	153600	393905	4255	4255	4255	4255	0
298	20230728	153500	393905	4255	4255	4255	4255	0
299	20230728	153400	393905	4255	4255	4255	4255	0
300	20230728	153300	393905	4255	4255	4255	4255	0
301	20230728	153200	393905	4255	4255	4255	4255	0
302	20230728	153100	393905	4255	4255	4255	4255	3
303	20230728	153000	393905	4255	4255	4255	4255	0
304	20230728	152900	393905	4255	4255	4255	4255	0
305	20230728	152800	393905	4255	4255	4255	4255	0
306	20230728	152700	393905	4255	4255	4255	4255	0
307	20230728	152600	393905	4255	4255	4255	4255	0
308	20230728	152500	393905	4255	4255	4255	4255	0
309	20230728	152400	393905	4255	4255	4255	4255	0
310	20230728	152300	393905	4255	4255	4255	4255	0
311	20230728	152200	393905	4255	4255	4255	4255	0
312	20230728	152100	393905	4255	4255	4255	4255	0
313	20230728	152000	393905	4255	4255	4255	4255	0
314	20230728	151900	393905	4255	4255	4255	4255	0
315	20230728	151800	393905	4255	4255	4255	4255	0
316	20230728	151700	393905	4255	4255	4255	4255	0
317	20230728	151600	393905	4255	4255	4255	4255	0
318	20230728	151500	393905	4255	4255	4255	4255	0
319	20230728	151400	393905	4255	4255	4255	4255	0
320	20230728	151300	393905	4255	4255	4255	4255	0
321	20230728	151200	393905	4255	4255	4255	4255	0
322	20230728	151100	393905	4255	4255	4255	4255	0
323	20230728	151000	393905	4255	4255	4255	4255	0
324	20230728	150900	393905	4255	4255	4255	4255	0
325	20230728	150800	393905	4255	4255	4255	4255	0
326	20230728	150700	393905	4255	4255	4255	4255	0
327	20230728	150600	393905	4255	4255	4255	4255	0
328	20230728	150500	393905	4255	4255	4255	4255	0
329	20230728	150400	393905	4255	4255	4255	4255	0
330	20230728	150300	393905	4255	4255	4255	4255	0
331	20230728	150200	393905	4255	4255	4255	4255	0
332	20230728	150100	393905	4255	4255	4255	4255	0
333	20230728	150000	393905	4255	4255	4255	4255	0
334	20230728	145900	393905	4255	4255	4255	4255	0
335	20230728	145800	393905	4255	4255	4255	4255	0
336	20230728	145700	393905	4255	4255	4255	4255	0
337	20230728	145600	393905	4255	4255	4255	4255	0
338	20230728	145500	393905	4255	4255	4255	4255	0
339	20230728	145400	393905	4255	4255	4255	4255	0
340	20230728	145300	393905	4255	4255	4255	4255	0
341	20230728	145200	393905	4255	4255	4255	4255	0
342	20230728	145100	393905	4255	4255	4255	4255	0
343	20230728	145000	393905	4255	4255	4255	4255	0
344	20230728	144900	393905	4255	4255	4255	4255	0
345	20230728	144800	393905	4255	4255	4255	4255	0
346	20230728	144700	393905	4255	4255	4255	4255	0
347	20230728	144600	393905	4255	4255	4255	4255	0
348	20230728	144500	393905	4255	4255	4255	4255	0
349	20230728	144400	393905	4255	4255	4255	4255	0
350	20230728	144300	393905	4255	4255	4255	4255	0
351	20230728	144200	393905	4255	4255	4255	4255	0
352	20230728	144100	393905	4255	4255	4255	4255	0
353	20230728	144000	393905	4255	4255	4255	4255	0
354	20230728	143900	393905	4255	4255	4255	4255	0
355	20230728	143800	393905	4255	4255	4255	4255	0
356	20230728	143700	393905	4255	4255	4255	4255	0
357	20230728	143600	393905	4255	4255	4255	4255	0
358	20230728	143500	393905	4255	4255	4255	4255	0
359	20230728	143400	393905	4255	4255	4255	4255	0
360	20230728	143300	393905	4255	4255	4255	4255	0
361	20230728	143200	393905	4255	4255	4255	4255	0
362	20230728	143100	393905	4255	4255	4255	4255	3
363	20230728	143000	381140	4260	4260	4260	4260	0
364	20230728	142900	381140	4260	4260	4260	4260	0
365	20230728	142800	381140	4260	4260	4260	4260	0
366	20230728	142700	381140	4260	4260	4260	4260	0
367	20230728	142600	381140	4260	4260	4260	4260	0
368	20230728	142500	381140	4260	4260	4260	4260	0
369	20230728	142400	381140	4260	4260	4260	4260	0
370	20230728	142300	381140	4260	4260	4260	4260	0
371	20230728	142200	381140	4260	4260	4260	4260	0
372	20230728	142100	381140	4260	4260	4260	4260	0
373	20230728	142000	381140	4260	4260	4260	4260	0
374	20230728	141900	381140	4260	4260	4260	4260	0
375	20230728	141800	381140	4260	4260	4260	4260	0
376	20230728	141700	381140	4260	4260	4260	4260	0
377	20230728	141600	381140	4260	4260	4260	4260	0
378	20230728	141500	381140	4260	4260	4260	4260	0
379	20230728	141400	381140	4260	4260	4260	4260	0
380	20230728	141300	381140	4260	4260	4260	4260	0
381	20230728	141200	381140	4260	4260	4260	4260	0
382	20230728	141100	381140	4260	4260	4260	4260	0
383	20230728	141000	381140	4260	4260	4260	4260	0
384	20230728	140900	381140	4260	4260	4260	4260	0
385	20230728	140800	381140	4260	4260	4260	4260	0
386	20230728	140700	381140	4260	4260	4260	4260	0
387	20230728	140600	381140	4260	4260	4260	4260	0
388	20230728	140500	381140	4260	4260	4260	4260	0
389	20230728	140400	381140	4260	4260	4260	4260	0
390	20230728	140300	381140	4260	4260	4260	4260	0
391	20230728	140200	381140	4260	4260	4260	4260	0
392	20230728	140100	381140	4260	4260	4260	4260	0
393	20230728	140000	381140	4260	4260	4260	4260	0
394	20230728	135900	381140	4260	4260	4260	4260	0
395	20230728	135800	381140	4260	4260	4260	4260	0
396	20230728	135700	381140	4260	4260	4260	4260	0
397	20230728	135600	381140	4260	4260	4260	4260	0
398	20230728	135500	381140	4260	4260	4260	4260	0
399	20230728	135400	381140	4260	4260	4260	4260	0
400	20230728	135300	381140	4260	4260	4260	4260	0
401	20230728	135200	381140	4260	4260	4260	4260	0
402	20230728	135100	381140	4260	4260	4260	4260	0
403	20230728	135000	381140	4260	4260	4260	4260	0
404	20230728	134900	381140	4260	4260	4260	4260	0
405	20230728	134800	381140	4260	4260	4260	4260	0
406	20230728	134700	381140	4260	4260	4260	4260	0
407	20230728	134600	381140	4260	4260	4260	4260	0
408	20230728	134500	381140	4260	4260	4260	4260	0
409	20230728	134400	381140	4260	4260	4260	4260	0
410	20230728	134300	381140	4260	4260	4260	4260	0
411	20230728	134200	381140	4260	4260	4260	4260	0
412	20230728	134100	381140	4260	4260	4260	4260	0
413	20230728	134000	381140	4260	4260	4260	4260	0
414	20230728	133900	381140	4260	4260	4260	4260	0
415	20230728	133800	381140	4260	4260	4260	4260	0
416	20230728	133700	381140	4260	4260	4260	4260	0
417	20230728	133600	381140	4260	4260	4260	4260	0
418	20230728	133500	381140	4260	4260	4260	4260	0
419	20230728	133400	381140	4260	4260	4260	4260	0
420	20230728	133300	381140	4260	4260	4260	4260	0
421	20230728	133200	381140	4260	4260	4260	4260	0
422	20230728	133100	381140	4260	4260	4260	4260	0
423	20230728	133000	381140	4260	4260	4260	4260	0
424	20230728	132900	381140	4260	4260	4260	4260	0
425	20230728	132800	381140	4260	4260	4260	4260	0
426	20230728	132700	381140	4260	4260	4260	4260	0
427	20230728	132600	381140	4260	4260	4260	4260	0
428	20230728	132500	381140	4260	4260	4260	4260	0
429	20230728	132400	381140	4260	4260	4260	4260	0
430	20230728	132300	381140	4260	4260	4260	4260	0
431	20230728	132200	381140	4260	4260	4260	4260	0
432	20230728	132100	381140	4260	4260	4260	4260	0
433	20230728	132000	381140	4260	4260	4260	4260	0
434	20230728	131900	381140	4260	4260	4260	4260	0
435	20230728	131800	381140	4260	4260	4260	4260	0
436	20230728	131700	381140	4260	4260	4260	4260	0
437	20230728	131600	381140	4260	4260	4260	4260	0
438	20230728	131500	381140	4260	4260	4260	4260	0
439	20230728	131400	381140	4260	4260	4260	4260	0
440	20230728	131300	381140	4260	4260	4260	4260	0
441	20230728	131200	381140	4260	4260	4260	4260	0
442	20230728	131100	381140	4260	4260	4260	4260	0
443	20230728	131000	381140	4260	4260	4260	4260	0
444	20230728	130900	381140	4260	4260	4260	4260	0
445	20230728	130800	381140	4260	4260	4260	4260	0
446	20230728	130700	381140	4260	4260	4260	4260	0
447	20230728	130600	381140	4260	4260	4260	4260	0
448	20230728	130500	381140	4260	4260	4260	4260	0
449	20230728	130400	381140	4260	4260	4260	4260	0
450	20230728	130300	381140	4260	4260	4260	4260	0
451	20230728	130200	381140	4260	4260	4260	4260	0
452	20230728	130100	381140	4260	4260	4260	4260	0
453	20230728	130000	381140	4260	4260	4260	4260	0
454	20230728	125900	381140	4260	4260	4260	4260	0
455	20230728	125800	381140	4260	4260	4260	4260	0
456	20230728	125700	381140	4260	4260	4260	4260	0
457	20230728	125600	381140	4260	4260	4260	4260	0
458	20230728	125500	381140	4260	4260	4260	4260	0
459	20230728	125400	381140	4260	4260	4260	4260	0
460	20230728	125300	381140	4260	4260	4260	4260	0
461	20230728	125200	381140	4260	4260	4260	4260	0
462	20230728	125100	381140	4260	4260	4260	4260	0
463	20230728	125000	381140	4260	4260	4260	4260	0
464	20230728	124900	381140	4260	4260	4260	4260	0
465	20230728	124800	381140	4260	4260	4260	4260	0
466	20230728	124700	381140	4260	4260	4260	4260	0
467	20230728	124600	381140	4260	4260	4260	4260	0
468	20230728	124500	381140	4260	4260	4260	4260	0
469	20230728	124400	381140	4260	4260	4260	4260	0
470	20230728	124300	381140	4260	4260	4260	4260	0
471	20230728	124200	381140	4260	4260	4260	4260	0
472	20230728	124100	381140	4260	4260	4260	4260	0
473	20230728	124000	381140	4260	4260	4260	4260	0
474	20230728	123900	381140	4260	4260	4260	4260	0
475	20230728	123800	381140	4260	4260	4260	4260	0
476	20230728	123700	381140	4260	4260	4260	4260	0
477	20230728	123600	381140	4260	4260	4260	4260	0
478	20230728	123500	381140	4260	4260	4260	4260	0
479	20230728	123400	381140	4260	4260	4260	4260	0
480	20230728	123300	381140	4260	4260	4260	4260	0
481	20230728	123200	381140	4260	4260	4260	4260	0
482	20230728	123100	381140	4260	4260	4260	4260	0
483	20230728	123000	381140	4260	4260	4260	4260	0
484	20230728	122900	381140	4260	4260	4260	4260	0
485	20230728	122800	381140	4260	4260	4260	4260	0
486	20230728	122700	381140	4260	4260	4260	4260	0
487	20230728	122600	381140	4260	4260	4260	4260	0
488	20230728	122500	381140	4260	4260	4260	4260	0
489	20230728	122400	381140	4260	4260	4260	4260	0
490	20230728	122300	381140	4260	4260	4260	4260	0
491	20230728	122200	381140	4260	4260	4260	4260	0
492	20230728	122100	381140	4260	4260	4260	4260	0
493	20230728	122000	381140	4260	4260	4260	4260	0
494	20230728	121900	381140	4260	4260	4260	4260	0
495	20230728	121800	381140	4260	4260	4260	4260	0
496	20230728	121700	381140	4260	4260	4260	4260	0
497	20230728	121600	381140	4260	4260	4260	4260	0
498	20230728	121500	381140	4260	4260	4260	4260	0
499	20230728	121400	381140	4260	4260	4260	4260	0
500	20230728	121300	381140	4260	4260	4260	4260	0
501	20230728	121200	381140	4260	4260	4260	4260	0
502	20230728	121100	381140	4260	4260	4260	4260	0
503	20230728	121000	381140	4260	4260	4260	4260	0
504	20230728	120900	381140	4260	4260	4260	4260	0
505	20230728	120800	381140	4260	4260	4260	4260	39
506	20230728	120700	215000	4300	4300	4300	4300	0
507	20230728	120600	215000	4300	4300	4300	4300	0
508	20230728	120500	215000	4300	4300	4300	4300	0
509	20230728	120400	215000	4300	4300	4300	4300	0
510	20230728	120300	215000	4300	4300	4300	4300	0
511	20230728	120200	215000	4300	4300	4300	4300	0
512	20230728	120100	215000	4300	4300	4300	4300	0
513	20230728	120000	215000	4300	4300	4300	4300	0
514	20230728	115900	215000	4300	4300	4300	4300	0
515	20230728	115800	215000	4300	4300	4300	4300	0
516	20230728	115700	215000	4300	4300	4300	4300	0
517	20230728	115600	215000	4300	4300	4300	4300	0
518	20230728	115500	215000	4300	4300	4300	4300	0
519	20230728	115400	215000	4300	4300	4300	4300	0
520	20230728	115300	215000	4300	4300	4300	4300	0
521	20230728	115200	215000	4300	4300	4300	4300	0
522	20230728	115100	215000	4300	4300	4300	4300	0
523	20230728	115000	215000	4300	4300	4300	4300	0
524	20230728	114900	215000	4300	4300	4300	4300	0
525	20230728	114800	215000	4300	4300	4300	4300	0
526	20230728	114700	215000	4300	4300	4300	4300	0
527	20230728	114600	215000	4300	4300	4300	4300	0
528	20230728	114500	215000	4300	4300	4300	4300	0
529	20230728	114400	215000	4300	4300	4300	4300	0
530	20230728	114300	215000	4300	4300	4300	4300	0
531	20230728	114200	215000	4300	4300	4300	4300	0
532	20230728	114100	215000	4300	4300	4300	4300	0
533	20230728	114000	215000	4300	4300	4300	4300	0
534	20230728	113900	215000	4300	4300	4300	4300	50
535	20230728	113800	0	4330	4330	4330	4330	0
536	20230728	113700	0	4330	4330	4330	4330	0
537	20230728	113600	0	4330	4330	4330	4330	0
538	20230728	113500	0	4330	4330	4330	4330	0
539	20230728	113400	0	4330	4330	4330	4330	0
540	20230728	113300	0	4330	4330	4330	4330	0
541	20230728	113200	0	4330	4330	4330	4330	0
542	20230728	113100	0	4330	4330	4330	4330	0
543	20230728	113000	0	4330	4330	4330	4330	0
544	20230728	112900	0	4330	4330	4330	4330	0
545	20230728	112800	0	4330	4330	4330	4330	0
546	20230728	112700	0	4330	4330	4330	4330	0
547	20230728	112600	0	4330	4330	4330	4330	0
548	20230728	112500	0	4330	4330	4330	4330	0
549	20230728	112400	0	4330	4330	4330	4330	0
550	20230728	112300	0	4330	4330	4330	4330	0
551	20230728	112200	0	4330	4330	4330	4330	0
552	20230728	112100	0	4330	4330	4330	4330	0
553	20230728	112000	0	4330	4330	4330	4330	0
554	20230728	111900	0	4330	4330	4330	4330	0
555	20230728	111800	0	4330	4330	4330	4330	0
556	20230728	111700	0	4330	4330	4330	4330	0
557	20230728	111600	0	4330	4330	4330	4330	0
558	20230728	111500	0	4330	4330	4330	4330	0
559	20230728	111400	0	4330	4330	4330	4330	0
560	20230728	111300	0	4330	4330	4330	4330	0
561	20230728	111200	0	4330	4330	4330	4330	0
562	20230728	111100	0	4330	4330	4330	4330	0
563	20230728	111000	0	4330	4330	4330	4330	0
564	20230728	110900	0	4330	4330	4330	4330	0
565	20230728	110800	0	4330	4330	4330	4330	0
566	20230728	110700	0	4330	4330	4330	4330	0
567	20230728	110600	0	4330	4330	4330	4330	0
568	20230728	110500	0	4330	4330	4330	4330	0
569	20230728	110400	0	4330	4330	4330	4330	0
570	20230728	110300	0	4330	4330	4330	4330	0
571	20230728	110200	0	4330	4330	4330	4330	0
572	20230728	110100	0	4330	4330	4330	4330	0
573	20230728	110000	0	4330	4330	4330	4330	0
574	20230728	105900	0	4330	4330	4330	4330	0
575	20230728	105800	0	4330	4330	4330	4330	0
576	20230728	105700	0	4330	4330	4330	4330	0
577	20230728	105600	0	4330	4330	4330	4330	0
578	20230728	105500	0	4330	4330	4330	4330	0
579	20230728	105400	0	4330	4330	4330	4330	0
580	20230728	105300	0	4330	4330	4330	4330	0
581	20230728	105200	0	4330	4330	4330	4330	0
582	20230728	105100	0	4330	4330	4330	4330	0
583	20230728	105000	0	4330	4330	4330	4330	0
584	20230728	104900	0	4330	4330	4330	4330	0
585	20230728	104800	0	4330	4330	4330	4330	0
586	20230728	104700	0	4330	4330	4330	4330	0
587	20230728	104600	0	4330	4330	4330	4330	0
588	20230728	104500	0	4330	4330	4330	4330	0
589	20230728	104400	0	4330	4330	4330	4330	0
590	20230728	104300	0	4330	4330	4330	4330	0
591	20230728	104200	0	4330	4330	4330	4330	0
592	20230728	104100	0	4330	4330	4330	4330	0
593	20230728	104000	0	4330	4330	4330	4330	0
594	20230728	103900	0	4330	4330	4330	4330	0
595	20230728	103800	0	4330	4330	4330	4330	0
596	20230728	103700	0	4330	4330	4330	4330	0
597	20230728	103600	0	4330	4330	4330	4330	0
598	20230728	103500	0	4330	4330	4330	4330	0
599	20230728	103400	0	4330	4330	4330	4330	0
600	20230728	103300	0	4330	4330	4330	4330	0
601	20230728	103200	0	4330	4330	4330	4330	0
602	20230728	103100	0	4330	4330	4330	4330	0
603	20230728	103000	0	4330	4330	4330	4330	0
604	20230728	102900	0	4330	4330	4330	4330	0
605	20230728	102800	0	4330	4330	4330	4330	0
606	20230728	102700	0	4330	4330	4330	4330	0
607	20230728	102600	0	4330	4330	4330	4330	0
608	20230728	102500	0	4330	4330	4330	4330	0
609	20230728	102400	0	4330	4330	4330	4330	0
610	20230728	102300	0	4330	4330	4330	4330	0
611	20230728	102200	0	4330	4330	4330	4330	0
612	20230728	102100	0	4330	4330	4330	4330	0
613	20230728	102000	0	4330	4330	4330	4330	0
614	20230728	101900	0	4330	4330	4330	4330	0
615	20230728	101800	0	4330	4330	4330	4330	0
616	20230728	101700	0	4330	4330	4330	4330	0
617	20230728	101600	0	4330	4330	4330	4330	0
618	20230728	101500	0	4330	4330	4330	4330	0
619	20230728	101400	0	4330	4330	4330	4330	0
620	20230728	101300	0	4330	4330	4330	4330	0
621	20230728	101200	0	4330	4330	4330	4330	0
622	20230728	101100	0	4330	4330	4330	4330	0
623	20230728	101000	0	4330	4330	4330	4330	0
624	20230728	100900	0	4330	4330	4330	4330	0
625	20230728	100800	0	4330	4330	4330	4330	0
626	20230728	100700	0	4330	4330	4330	4330	0
627	20230728	100600	0	4330	4330	4330	4330	0
628	20230728	100500	0	4330	4330	4330	4330	0
629	20230728	100400	0	4330	4330	4330	4330	0
630	20230728	100300	0	4330	4330	4330	4330	0
631	20230728	100200	0	4330	4330	4330	4330	0
632	20230728	100100	0	4330	4330	4330	4330	0
633	20230728	100000	0	4330	4330	4330	4330	0
634	20230728	095900	0	4330	4330	4330	4330	0
635	20230728	095800	0	4330	4330	4330	4330	0
636	20230728	095700	0	4330	4330	4330	4330	0
637	20230728	095600	0	4330	4330	4330	4330	0
638	20230728	095500	0	4330	4330	4330	4330	0
639	20230728	095400	0	4330	4330	4330	4330	0
640	20230728	095300	0	4330	4330	4330	4330	0
641	20230728	095200	0	4330	4330	4330	4330	0
642	20230728	095100	0	4330	4330	4330	4330	0
643	20230728	095000	0	4330	4330	4330	4330	0
644	20230728	094900	0	4330	4330	4330	4330	0
645	20230728	094800	0	4330	4330	4330	4330	0
646	20230728	094700	0	4330	4330	4330	4330	0
647	20230728	094600	0	4330	4330	4330	4330	0
648	20230728	094500	0	4330	4330	4330	4330	0
649	20230728	094400	0	4330	4330	4330	4330	0
650	20230728	094300	0	4330	4330	4330	4330	0
651	20230728	094200	0	4330	4330	4330	4330	0
652	20230728	094100	0	4330	4330	4330	4330	0
653	20230728	094000	0	4330	4330	4330	4330	0
654	20230728	093900	0	4330	4330	4330	4330	0
655	20230728	093800	0	4330	4330	4330	4330	0
656	20230728	093700	0	4330	4330	4330	4330	0
657	20230728	093600	0	4330	4330	4330	4330	0
658	20230728	093500	0	4330	4330	4330	4330	0
659	20230728	093400	0	4330	4330	4330	4330	0
660	20230728	093300	0	4330	4330	4330	4330	0
661	20230728	093200	0	4330	4330	4330	4330	0
662	20230728	093100	0	4330	4330	4330	4330	0
663	20230728	093000	0	4330	4330	4330	4330	0
664	20230728	092900	0	4330	4330	4330	4330	0
665	20230728	092800	0	4330	4330	4330	4330	0
666	20230728	092700	0	4330	4330	4330	4330	0
667	20230728	092600	0	4330	4330	4330	4330	0
668	20230728	092500	0	4330	4330	4330	4330	0
669	20230728	092400	0	4330	4330	4330	4330	0
670	20230728	092300	0	4330	4330	4330	4330	0
671	20230728	092200	0	4330	4330	4330	4330	0
672	20230728	092100	0	4330	4330	4330	4330	0
673	20230728	092000	0	4330	4330	4330	4330	0
674	20230728	091900	0	4330	4330	4330	4330	0
675	20230728	091800	0	4330	4330	4330	4330	0
676	20230728	091700	0	4330	4330	4330	4330	0
677	20230728	091600	0	4330	4330	4330	4330	0
678	20230728	091500	0	4330	4330	4330	4330	0
679	20230728	091400	0	4330	4330	4330	4330	0
680	20230728	091300	0	4330	4330	4330	4330	0
681	20230728	091200	0	4330	4330	4330	4330	0
682	20230728	091100	0	4330	4330	4330	4330	0
683	20230728	091000	0	4330	4330	4330	4330	0
684	20230728	090900	0	4330	4330	4330	4330	0
685	20230728	090800	0	4330	4330	4330	4330	0
686	20230728	090700	0	4330	4330	4330	4330	0
687	20230728	090600	0	4330	4330	4330	4330	0
688	20230728	090500	0	4330	4330	4330	4330	0
689	20230728	090400	0	4330	4330	4330	4330	0
690	20230728	090300	0	4330	4330	4330	4330	0
691	20230728	090200	0	4330	4330	4330	4330	0
692	20230728	090100	0	4330	4330	4330	4330	0
693	20230728	090000	0	4330	4330	4330	4330	0