KissMeData/317860/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203700	68800	5730	5730	5730	5730	10
3	20230728	203600	68800	5730	5730	5730	5730	0
4	20230728	203500	68800	5730	5730	5730	5730	0
5	20230728	203400	68800	5730	5730	5730	5730	0
6	20230728	203300	68800	5730	5730	5730	5730	0
7	20230728	203200	68800	5730	5730	5730	5730	0
8	20230728	203100	68800	5730	5730	5730	5730	0
9	20230728	203000	68800	5730	5730	5730	5730	0
10	20230728	202900	68800	5730	5730	5730	5730	0
11	20230728	202800	68800	5730	5730	5730	5730	0
12	20230728	202700	68800	5730	5730	5730	5730	0
13	20230728	202600	68800	5730	5730	5730	5730	0
14	20230728	202500	68800	5730	5730	5730	5730	0
15	20230728	202400	68800	5730	5730	5730	5730	0
16	20230728	202300	68800	5730	5730	5730	5730	0
17	20230728	202200	68800	5730	5730	5730	5730	0
18	20230728	202100	68800	5730	5730	5730	5730	0
19	20230728	202000	68800	5730	5730	5730	5730	0
20	20230728	201900	68800	5730	5730	5730	5730	0
21	20230728	201800	68800	5730	5730	5730	5730	0
22	20230728	201700	68800	5730	5730	5730	5730	0
23	20230728	201600	68800	5730	5730	5730	5730	0
24	20230728	201500	68800	5730	5730	5730	5730	0
25	20230728	201400	68800	5730	5730	5730	5730	0
26	20230728	201300	68800	5730	5730	5730	5730	0
27	20230728	201200	68800	5730	5730	5730	5730	0
28	20230728	201100	68800	5730	5730	5730	5730	0
29	20230728	201000	68800	5730	5730	5730	5730	0
30	20230728	200900	68800	5730	5730	5730	5730	0
31	20230728	200800	68800	5730	5730	5730	5730	0
32	20230728	200700	68800	5730	5730	5730	5730	10
33	20230728	200600	68800	5730	5730	5730	5730	0
34	20230728	200500	68800	5730	5730	5730	5730	0
35	20230728	200400	68800	5730	5730	5730	5730	0
36	20230728	200300	68800	5730	5730	5730	5730	0
37	20230728	200200	68800	5730	5730	5730	5730	0
38	20230728	200100	68800	5730	5730	5730	5730	0
39	20230728	200000	68800	5730	5730	5730	5730	0
40	20230728	195900	68800	5730	5730	5730	5730	0
41	20230728	195800	68800	5730	5730	5730	5730	0
42	20230728	195700	68800	5730	5730	5730	5730	0
43	20230728	195600	68800	5730	5730	5730	5730	0
44	20230728	195500	68800	5730	5730	5730	5730	0
45	20230728	195400	68800	5730	5730	5730	5730	0
46	20230728	195300	68800	5730	5730	5730	5730	0
47	20230728	195200	68800	5730	5730	5730	5730	0
48	20230728	195100	68800	5730	5730	5730	5730	0
49	20230728	195000	68800	5730	5730	5730	5730	0
50	20230728	194900	68800	5730	5730	5730	5730	0
51	20230728	194800	68800	5730	5730	5730	5730	0
52	20230728	194700	68800	5730	5730	5730	5730	0
53	20230728	194600	68800	5730	5730	5730	5730	0
54	20230728	194500	68800	5730	5730	5730	5730	0
55	20230728	194400	68800	5730	5730	5730	5730	0
56	20230728	194300	68800	5730	5730	5730	5730	0
57	20230728	194200	68800	5730	5730	5730	5730	0
58	20230728	194100	68800	5730	5730	5730	5730	0
59	20230728	194000	68800	5730	5730	5730	5730	0
60	20230728	193900	68800	5730	5730	5730	5730	0
61	20230728	193800	68800	5730	5730	5730	5730	0
62	20230728	193700	68800	5730	5730	5730	5730	10
63	20230728	193600	68800	5730	5730	5730	5730	0
64	20230728	193500	68800	5730	5730	5730	5730	0
65	20230728	193400	68800	5730	5730	5730	5730	0
66	20230728	193300	68800	5730	5730	5730	5730	0
67	20230728	193200	68800	5730	5730	5730	5730	0
68	20230728	193100	68800	5730	5730	5730	5730	0
69	20230728	193000	68800	5730	5730	5730	5730	0
70	20230728	192900	68800	5730	5730	5730	5730	0
71	20230728	192800	68800	5730	5730	5730	5730	0
72	20230728	192700	68800	5730	5730	5730	5730	0
73	20230728	192600	68800	5730	5730	5730	5730	0
74	20230728	192500	68800	5730	5730	5730	5730	0
75	20230728	192400	68800	5730	5730	5730	5730	0
76	20230728	192300	68800	5730	5730	5730	5730	0
77	20230728	192200	68800	5730	5730	5730	5730	0
78	20230728	192100	68800	5730	5730	5730	5730	0
79	20230728	192000	68800	5730	5730	5730	5730	0
80	20230728	191900	68800	5730	5730	5730	5730	0
81	20230728	191800	68800	5730	5730	5730	5730	0
82	20230728	191700	68800	5730	5730	5730	5730	0
83	20230728	191600	68800	5730	5730	5730	5730	0
84	20230728	191500	68800	5730	5730	5730	5730	0
85	20230728	191400	68800	5730	5730	5730	5730	0
86	20230728	191300	68800	5730	5730	5730	5730	0
87	20230728	191200	68800	5730	5730	5730	5730	0
88	20230728	191100	68800	5730	5730	5730	5730	0
89	20230728	191000	68800	5730	5730	5730	5730	0
90	20230728	190900	68800	5730	5730	5730	5730	0
91	20230728	190800	68800	5730	5730	5730	5730	0
92	20230728	190700	68800	5730	5730	5730	5730	10
93	20230728	190600	68800	5730	5730	5730	5730	0
94	20230728	190500	68800	5730	5730	5730	5730	0
95	20230728	190400	68800	5730	5730	5730	5730	0
96	20230728	190300	68800	5730	5730	5730	5730	0
97	20230728	190200	68800	5730	5730	5730	5730	0
98	20230728	190100	68800	5730	5730	5730	5730	0
99	20230728	190000	68800	5730	5730	5730	5730	0
100	20230728	185900	68800	5730	5730	5730	5730	0
101	20230728	185800	68800	5730	5730	5730	5730	0
102	20230728	185700	68800	5730	5730	5730	5730	0
103	20230728	185600	68800	5730	5730	5730	5730	0
104	20230728	185500	68800	5730	5730	5730	5730	0
105	20230728	185400	68800	5730	5730	5730	5730	0
106	20230728	185300	68800	5730	5730	5730	5730	0
107	20230728	185200	68800	5730	5730	5730	5730	0
108	20230728	185100	68800	5730	5730	5730	5730	0
109	20230728	185000	68800	5730	5730	5730	5730	0
110	20230728	184900	68800	5730	5730	5730	5730	0
111	20230728	184800	68800	5730	5730	5730	5730	0
112	20230728	184700	68800	5730	5730	5730	5730	0
113	20230728	184600	68800	5730	5730	5730	5730	0
114	20230728	184500	68800	5730	5730	5730	5730	0
115	20230728	184400	68800	5730	5730	5730	5730	0
116	20230728	184300	68800	5730	5730	5730	5730	0
117	20230728	184200	68800	5730	5730	5730	5730	0
118	20230728	184100	68800	5730	5730	5730	5730	0
119	20230728	184000	68800	5730	5730	5730	5730	0
120	20230728	183900	68800	5730	5730	5730	5730	0
121	20230728	183800	68800	5730	5730	5730	5730	0
122	20230728	183700	68800	5730	5730	5730	5730	10
123	20230728	183600	68800	5730	5730	5730	5730	0
124	20230728	183500	68800	5730	5730	5730	5730	0
125	20230728	183400	68800	5730	5730	5730	5730	0
126	20230728	183300	68800	5730	5730	5730	5730	0
127	20230728	183200	68800	5730	5730	5730	5730	0
128	20230728	183100	68800	5730	5730	5730	5730	0
129	20230728	183000	68800	5730	5730	5730	5730	0
130	20230728	182900	68800	5730	5730	5730	5730	0
131	20230728	182800	68800	5730	5730	5730	5730	0
132	20230728	182700	68800	5730	5730	5730	5730	0
133	20230728	182600	68800	5730	5730	5730	5730	0
134	20230728	182500	68800	5730	5730	5730	5730	0
135	20230728	182400	68800	5730	5730	5730	5730	0
136	20230728	182300	68800	5730	5730	5730	5730	0
137	20230728	182200	68800	5730	5730	5730	5730	0
138	20230728	182100	68800	5730	5730	5730	5730	0
139	20230728	182000	68800	5730	5730	5730	5730	0
140	20230728	181900	68800	5730	5730	5730	5730	0
141	20230728	181800	68800	5730	5730	5730	5730	0
142	20230728	181700	68800	5730	5730	5730	5730	0
143	20230728	181600	68800	5730	5730	5730	5730	0
144	20230728	181500	68800	5730	5730	5730	5730	0
145	20230728	181400	68800	5730	5730	5730	5730	0
146	20230728	181300	68800	5730	5730	5730	5730	0
147	20230728	181200	68800	5730	5730	5730	5730	0
148	20230728	181100	68800	5730	5730	5730	5730	0
149	20230728	181000	68800	5730	5730	5730	5730	0
150	20230728	180900	68800	5730	5730	5730	5730	0
151	20230728	180800	68800	5730	5730	5730	5730	0
152	20230728	180700	68800	5730	5730	5730	5730	10
153	20230728	180600	68800	5730	5730	5730	5730	0
154	20230728	180500	68800	5730	5730	5730	5730	0
155	20230728	180400	68800	5730	5730	5730	5730	0
156	20230728	180300	68800	5730	5730	5730	5730	0
157	20230728	180200	68800	5730	5730	5730	5730	0
158	20230728	180100	68800	5730	5730	5730	5730	0
159	20230728	180000	68800	5730	5730	5730	5730	0
160	20230728	175900	68800	5730	5730	5730	5730	0
161	20230728	175800	68800	5730	5730	5730	5730	0
162	20230728	175700	68800	5730	5730	5730	5730	0
163	20230728	175600	68800	5730	5730	5730	5730	0
164	20230728	175500	68800	5730	5730	5730	5730	0
165	20230728	175400	68800	5730	5730	5730	5730	0
166	20230728	175300	68800	5730	5730	5730	5730	0
167	20230728	175200	68800	5730	5730	5730	5730	0
168	20230728	175100	68800	5730	5730	5730	5730	0
169	20230728	175000	68800	5730	5730	5730	5730	0
170	20230728	174900	68800	5730	5730	5730	5730	0
171	20230728	174800	68800	5730	5730	5730	5730	0
172	20230728	174700	68800	5730	5730	5730	5730	0
173	20230728	174600	68800	5730	5730	5730	5730	0
174	20230728	174500	68800	5730	5730	5730	5730	0
175	20230728	174400	68800	5730	5730	5730	5730	0
176	20230728	174300	68800	5730	5730	5730	5730	0
177	20230728	174200	68800	5730	5730	5730	5730	0
178	20230728	174100	68800	5730	5730	5730	5730	0
179	20230728	174000	68800	5730	5730	5730	5730	0
180	20230728	173900	68800	5730	5730	5730	5730	0
181	20230728	173800	68800	5730	5730	5730	5730	0
182	20230728	173700	68800	5730	5730	5730	5730	10
183	20230728	173600	68800	5730	5730	5730	5730	0
184	20230728	173500	68800	5730	5730	5730	5730	0
185	20230728	173400	68800	5730	5730	5730	5730	0
186	20230728	173300	68800	5730	5730	5730	5730	0
187	20230728	173200	68800	5730	5730	5730	5730	0
188	20230728	173100	68800	5730	5730	5730	5730	0
189	20230728	173000	68800	5730	5730	5730	5730	0
190	20230728	172900	68800	5730	5730	5730	5730	0
191	20230728	172800	68800	5730	5730	5730	5730	0
192	20230728	172700	68800	5730	5730	5730	5730	0
193	20230728	172600	68800	5730	5730	5730	5730	0
194	20230728	172500	68800	5730	5730	5730	5730	0
195	20230728	172400	68800	5730	5730	5730	5730	0
196	20230728	172300	68800	5730	5730	5730	5730	0
197	20230728	172200	68800	5730	5730	5730	5730	0
198	20230728	172100	68800	5730	5730	5730	5730	0
199	20230728	172000	68800	5730	5730	5730	5730	0
200	20230728	171900	68800	5730	5730	5730	5730	0
201	20230728	171800	68800	5730	5730	5730	5730	0
202	20230728	171700	68800	5730	5730	5730	5730	0
203	20230728	171600	68800	5730	5730	5730	5730	0
204	20230728	171500	68800	5730	5730	5730	5730	0
205	20230728	171400	68800	5730	5730	5730	5730	0
206	20230728	171300	68800	5730	5730	5730	5730	0
207	20230728	171200	68800	5730	5730	5730	5730	0
208	20230728	171100	68800	5730	5730	5730	5730	0
209	20230728	171000	68800	5730	5730	5730	5730	0
210	20230728	170900	68800	5730	5730	5730	5730	0
211	20230728	170800	68800	5730	5730	5730	5730	0
212	20230728	170700	68800	5730	5730	5730	5730	10
213	20230728	170600	68800	5730	5730	5730	5730	0
214	20230728	170500	68800	5730	5730	5730	5730	0
215	20230728	170400	68800	5730	5730	5730	5730	0
216	20230728	170300	68800	5730	5730	5730	5730	0
217	20230728	170200	68800	5730	5730	5730	5730	0
218	20230728	170100	68800	5730	5730	5730	5730	0
219	20230728	170000	68800	5730	5730	5730	5730	0
220	20230728	165900	68800	5730	5730	5730	5730	0
221	20230728	165800	68800	5730	5730	5730	5730	0
222	20230728	165700	68800	5730	5730	5730	5730	0
223	20230728	165600	68800	5730	5730	5730	5730	0
224	20230728	165500	68800	5730	5730	5730	5730	0
225	20230728	165400	68800	5730	5730	5730	5730	0
226	20230728	165300	68800	5730	5730	5730	5730	0
227	20230728	165200	68800	5730	5730	5730	5730	0
228	20230728	165100	68800	5730	5730	5730	5730	0
229	20230728	165000	68800	5730	5730	5730	5730	0
230	20230728	164900	68800	5730	5730	5730	5730	0
231	20230728	164800	68800	5730	5730	5730	5730	0
232	20230728	164700	68800	5730	5730	5730	5730	0
233	20230728	164600	68800	5730	5730	5730	5730	0
234	20230728	164500	68800	5730	5730	5730	5730	0
235	20230728	164400	68800	5730	5730	5730	5730	0
236	20230728	164300	68800	5730	5730	5730	5730	0
237	20230728	164200	68800	5730	5730	5730	5730	0
238	20230728	164100	68800	5730	5730	5730	5730	0
239	20230728	164000	68800	5730	5730	5730	5730	0
240	20230728	163900	68800	5730	5730	5730	5730	0
241	20230728	163800	68800	5730	5730	5730	5730	0
242	20230728	163700	68800	5730	5730	5730	5730	10
243	20230728	163600	68800	5730	5730	5730	5730	0
244	20230728	163500	68800	5730	5730	5730	5730	0
245	20230728	163400	68800	5730	5730	5730	5730	0
246	20230728	163300	68800	5730	5730	5730	5730	0
247	20230728	163200	68800	5730	5730	5730	5730	0
248	20230728	163100	68800	5730	5730	5730	5730	0
249	20230728	163000	68800	5730	5730	5730	5730	0
250	20230728	162900	68800	5730	5730	5730	5730	0
251	20230728	162800	68800	5730	5730	5730	5730	0
252	20230728	162700	68800	5730	5730	5730	5730	0
253	20230728	162600	68800	5730	5730	5730	5730	0
254	20230728	162500	68800	5730	5730	5730	5730	0
255	20230728	162400	68800	5730	5730	5730	5730	0
256	20230728	162300	68800	5730	5730	5730	5730	0
257	20230728	162200	68800	5730	5730	5730	5730	0
258	20230728	162100	68800	5730	5730	5730	5730	0
259	20230728	162000	68800	5730	5730	5730	5730	0
260	20230728	161900	68800	5730	5730	5730	5730	0
261	20230728	161800	68800	5730	5730	5730	5730	0
262	20230728	161700	68800	5730	5730	5730	5730	0
263	20230728	161600	68800	5730	5730	5730	5730	0
264	20230728	161500	68800	5730	5730	5730	5730	0
265	20230728	161400	68800	5730	5730	5730	5730	0
266	20230728	161300	68800	5730	5730	5730	5730	0
267	20230728	161200	68800	5730	5730	5730	5730	0
268	20230728	161100	68800	5730	5730	5730	5730	0
269	20230728	161000	68800	5730	5730	5730	5730	0
270	20230728	160900	68800	5730	5730	5730	5730	0
271	20230728	160800	68800	5730	5730	5730	5730	0
272	20230728	160700	68800	5730	5730	5730	5730	10
273	20230728	160600	68800	5730	5730	5730	5730	0
274	20230728	160500	68800	5730	5730	5730	5730	0
275	20230728	160400	68800	5730	5730	5730	5730	0
276	20230728	160300	68800	5730	5730	5730	5730	0
277	20230728	160200	68800	5730	5730	5730	5730	0
278	20230728	160100	68800	5730	5730	5730	5730	0
279	20230728	160000	68800	5730	5730	5730	5730	0
280	20230728	155900	68800	5730	5730	5730	5730	0
281	20230728	155800	68800	5730	5730	5730	5730	0
282	20230728	155700	68800	5730	5730	5730	5730	0
283	20230728	155600	68800	5730	5730	5730	5730	0
284	20230728	155500	68800	5730	5730	5730	5730	0
285	20230728	155400	68800	5730	5730	5730	5730	0
286	20230728	155300	68800	5730	5730	5730	5730	0
287	20230728	155200	68800	5730	5730	5730	5730	0
288	20230728	155100	68800	5730	5730	5730	5730	0
289	20230728	155000	68800	5730	5730	5730	5730	0
290	20230728	154900	68800	5730	5730	5730	5730	0
291	20230728	154800	68800	5730	5730	5730	5730	0
292	20230728	154700	68800	5730	5730	5730	5730	0
293	20230728	154600	68800	5730	5730	5730	5730	0
294	20230728	154500	68800	5730	5730	5730	5730	0
295	20230728	154400	68800	5730	5730	5730	5730	0
296	20230728	154300	68800	5730	5730	5730	5730	0
297	20230728	154200	68800	5730	5730	5730	5730	0
298	20230728	154100	68800	5730	5730	5730	5730	0
299	20230728	154000	68800	5730	5730	5730	5730	0
300	20230728	153900	68800	5730	5730	5730	5730	0
301	20230728	153800	68800	5730	5730	5730	5730	0
302	20230728	153700	68800	5730	5730	5730	5730	10
303	20230728	153600	68800	5730	5730	5730	5730	0
304	20230728	153500	68800	5730	5730	5730	5730	0
305	20230728	153400	68800	5730	5730	5730	5730	0
306	20230728	153300	68800	5730	5730	5730	5730	0
307	20230728	153200	68800	5730	5730	5730	5730	0
308	20230728	153100	68800	5730	5730	5730	5730	0
309	20230728	153000	68800	5730	5730	5730	5730	10
310	20230728	152900	11500	5750	5750	5750	5750	0
311	20230728	152800	11500	5750	5750	5750	5750	0
312	20230728	152700	11500	5750	5750	5750	5750	0
313	20230728	152600	11500	5750	5750	5750	5750	0
314	20230728	152500	11500	5750	5750	5750	5750	0
315	20230728	152400	11500	5750	5750	5750	5750	0
316	20230728	152300	11500	5750	5750	5750	5750	0
317	20230728	152200	11500	5750	5750	5750	5750	0
318	20230728	152100	11500	5750	5750	5750	5750	0
319	20230728	152000	11500	5750	5750	5750	5750	0
320	20230728	151900	11500	5750	5750	5750	5750	0
321	20230728	151800	11500	5750	5750	5750	5750	0
322	20230728	151700	11500	5750	5750	5750	5750	0
323	20230728	151600	11500	5750	5750	5750	5750	0
324	20230728	151500	11500	5750	5750	5750	5750	0
325	20230728	151400	11500	5750	5750	5750	5750	0
326	20230728	151300	11500	5750	5750	5750	5750	0
327	20230728	151200	11500	5750	5750	5750	5750	0
328	20230728	151100	11500	5750	5750	5750	5750	0
329	20230728	151000	11500	5750	5750	5750	5750	0
330	20230728	150900	11500	5750	5750	5750	5750	0
331	20230728	150800	11500	5750	5750	5750	5750	0
332	20230728	150700	11500	5750	5750	5750	5750	0
333	20230728	150600	11500	5750	5750	5750	5750	0
334	20230728	150500	11500	5750	5750	5750	5750	0
335	20230728	150400	11500	5750	5750	5750	5750	0
336	20230728	150300	11500	5750	5750	5750	5750	0
337	20230728	150200	11500	5750	5750	5750	5750	0
338	20230728	150100	11500	5750	5750	5750	5750	0
339	20230728	150000	11500	5750	5750	5750	5750	0
340	20230728	145900	11500	5750	5750	5750	5750	0
341	20230728	145800	11500	5750	5750	5750	5750	0
342	20230728	145700	11500	5750	5750	5750	5750	0
343	20230728	145600	11500	5750	5750	5750	5750	0
344	20230728	145500	11500	5750	5750	5750	5750	0
345	20230728	145400	11500	5750	5750	5750	5750	0
346	20230728	145300	11500	5750	5750	5750	5750	0
347	20230728	145200	11500	5750	5750	5750	5750	0
348	20230728	145100	11500	5750	5750	5750	5750	0
349	20230728	145000	11500	5750	5750	5750	5750	0
350	20230728	144900	11500	5750	5750	5750	5750	0
351	20230728	144800	11500	5750	5750	5750	5750	0
352	20230728	144700	11500	5750	5750	5750	5750	0
353	20230728	144600	11500	5750	5750	5750	5750	0
354	20230728	144500	11500	5750	5750	5750	5750	0
355	20230728	144400	11500	5750	5750	5750	5750	0
356	20230728	144300	11500	5750	5750	5750	5750	0
357	20230728	144200	11500	5750	5750	5750	5750	0
358	20230728	144100	11500	5750	5750	5750	5750	0
359	20230728	144000	11500	5750	5750	5750	5750	0
360	20230728	143900	11500	5750	5750	5750	5750	0
361	20230728	143800	11500	5750	5750	5750	5750	0
362	20230728	143700	11500	5750	5750	5750	5750	0
363	20230728	143600	11500	5750	5750	5750	5750	0
364	20230728	143500	11500	5750	5750	5750	5750	0
365	20230728	143400	11500	5750	5750	5750	5750	0
366	20230728	143300	11500	5750	5750	5750	5750	0
367	20230728	143200	11500	5750	5750	5750	5750	0
368	20230728	143100	11500	5750	5750	5750	5750	0
369	20230728	143000	11500	5750	5750	5750	5750	0
370	20230728	142900	11500	5750	5750	5750	5750	0
371	20230728	142800	11500	5750	5750	5750	5750	0
372	20230728	142700	11500	5750	5750	5750	5750	0
373	20230728	142600	11500	5750	5750	5750	5750	0
374	20230728	142500	11500	5750	5750	5750	5750	0
375	20230728	142400	11500	5750	5750	5750	5750	0
376	20230728	142300	11500	5750	5750	5750	5750	0
377	20230728	142200	11500	5750	5750	5750	5750	0
378	20230728	142100	11500	5750	5750	5750	5750	0
379	20230728	142000	11500	5750	5750	5750	5750	0
380	20230728	141900	11500	5750	5750	5750	5750	0
381	20230728	141800	11500	5750	5750	5750	5750	0
382	20230728	141700	11500	5750	5750	5750	5750	0
383	20230728	141600	11500	5750	5750	5750	5750	0
384	20230728	141500	11500	5750	5750	5750	5750	0
385	20230728	141400	11500	5750	5750	5750	5750	0
386	20230728	141300	11500	5750	5750	5750	5750	0
387	20230728	141200	11500	5750	5750	5750	5750	0
388	20230728	141100	11500	5750	5750	5750	5750	0
389	20230728	141000	11500	5750	5750	5750	5750	0
390	20230728	140900	11500	5750	5750	5750	5750	0
391	20230728	140800	11500	5750	5750	5750	5750	0
392	20230728	140700	11500	5750	5750	5750	5750	0
393	20230728	140600	11500	5750	5750	5750	5750	0
394	20230728	140500	11500	5750	5750	5750	5750	0
395	20230728	140400	11500	5750	5750	5750	5750	0
396	20230728	140300	11500	5750	5750	5750	5750	0
397	20230728	140200	11500	5750	5750	5750	5750	0
398	20230728	140100	11500	5750	5750	5750	5750	0
399	20230728	140000	11500	5750	5750	5750	5750	0
400	20230728	135900	11500	5750	5750	5750	5750	0
401	20230728	135800	11500	5750	5750	5750	5750	0
402	20230728	135700	11500	5750	5750	5750	5750	0
403	20230728	135600	11500	5750	5750	5750	5750	0
404	20230728	135500	11500	5750	5750	5750	5750	0
405	20230728	135400	11500	5750	5750	5750	5750	0
406	20230728	135300	11500	5750	5750	5750	5750	0
407	20230728	135200	11500	5750	5750	5750	5750	0
408	20230728	135100	11500	5750	5750	5750	5750	0
409	20230728	135000	11500	5750	5750	5750	5750	0
410	20230728	134900	11500	5750	5750	5750	5750	0
411	20230728	134800	11500	5750	5750	5750	5750	0
412	20230728	134700	11500	5750	5750	5750	5750	0
413	20230728	134600	11500	5750	5750	5750	5750	0
414	20230728	134500	11500	5750	5750	5750	5750	0
415	20230728	134400	11500	5750	5750	5750	5750	0
416	20230728	134300	11500	5750	5750	5750	5750	0
417	20230728	134200	11500	5750	5750	5750	5750	0
418	20230728	134100	11500	5750	5750	5750	5750	0
419	20230728	134000	11500	5750	5750	5750	5750	0
420	20230728	133900	11500	5750	5750	5750	5750	0
421	20230728	133800	11500	5750	5750	5750	5750	0
422	20230728	133700	11500	5750	5750	5750	5750	0
423	20230728	133600	11500	5750	5750	5750	5750	0
424	20230728	133500	11500	5750	5750	5750	5750	0
425	20230728	133400	11500	5750	5750	5750	5750	0
426	20230728	133300	11500	5750	5750	5750	5750	0
427	20230728	133200	11500	5750	5750	5750	5750	0
428	20230728	133100	11500	5750	5750	5750	5750	0
429	20230728	133000	11500	5750	5750	5750	5750	0
430	20230728	132900	11500	5750	5750	5750	5750	0
431	20230728	132800	11500	5750	5750	5750	5750	0
432	20230728	132700	11500	5750	5750	5750	5750	0
433	20230728	132600	11500	5750	5750	5750	5750	0
434	20230728	132500	11500	5750	5750	5750	5750	0
435	20230728	132400	11500	5750	5750	5750	5750	0
436	20230728	132300	11500	5750	5750	5750	5750	0
437	20230728	132200	11500	5750	5750	5750	5750	0
438	20230728	132100	11500	5750	5750	5750	5750	0
439	20230728	132000	11500	5750	5750	5750	5750	0
440	20230728	131900	11500	5750	5750	5750	5750	0
441	20230728	131800	11500	5750	5750	5750	5750	0
442	20230728	131700	11500	5750	5750	5750	5750	0
443	20230728	131600	11500	5750	5750	5750	5750	0
444	20230728	131500	11500	5750	5750	5750	5750	0
445	20230728	131400	11500	5750	5750	5750	5750	0
446	20230728	131300	11500	5750	5750	5750	5750	0
447	20230728	131200	11500	5750	5750	5750	5750	0
448	20230728	131100	11500	5750	5750	5750	5750	0
449	20230728	131000	11500	5750	5750	5750	5750	0
450	20230728	130900	11500	5750	5750	5750	5750	0
451	20230728	130800	11500	5750	5750	5750	5750	0
452	20230728	130700	11500	5750	5750	5750	5750	0
453	20230728	130600	11500	5750	5750	5750	5750	0
454	20230728	130500	11500	5750	5750	5750	5750	0
455	20230728	130400	11500	5750	5750	5750	5750	0
456	20230728	130300	11500	5750	5750	5750	5750	0
457	20230728	130200	11500	5750	5750	5750	5750	0
458	20230728	130100	11500	5750	5750	5750	5750	0
459	20230728	130000	11500	5750	5750	5750	5750	0
460	20230728	125900	11500	5750	5750	5750	5750	0
461	20230728	125800	11500	5750	5750	5750	5750	0
462	20230728	125700	11500	5750	5750	5750	5750	0
463	20230728	125600	11500	5750	5750	5750	5750	0
464	20230728	125500	11500	5750	5750	5750	5750	0
465	20230728	125400	11500	5750	5750	5750	5750	0
466	20230728	125300	11500	5750	5750	5750	5750	0
467	20230728	125200	11500	5750	5750	5750	5750	0
468	20230728	125100	11500	5750	5750	5750	5750	0
469	20230728	125000	11500	5750	5750	5750	5750	0
470	20230728	124900	11500	5750	5750	5750	5750	0
471	20230728	124800	11500	5750	5750	5750	5750	0
472	20230728	124700	11500	5750	5750	5750	5750	0
473	20230728	124600	11500	5750	5750	5750	5750	0
474	20230728	124500	11500	5750	5750	5750	5750	0
475	20230728	124400	11500	5750	5750	5750	5750	0
476	20230728	124300	11500	5750	5750	5750	5750	0
477	20230728	124200	11500	5750	5750	5750	5750	0
478	20230728	124100	11500	5750	5750	5750	5750	0
479	20230728	124000	11500	5750	5750	5750	5750	0
480	20230728	123900	11500	5750	5750	5750	5750	0
481	20230728	123800	11500	5750	5750	5750	5750	0
482	20230728	123700	11500	5750	5750	5750	5750	0
483	20230728	123600	11500	5750	5750	5750	5750	0
484	20230728	123500	11500	5750	5750	5750	5750	0
485	20230728	123400	11500	5750	5750	5750	5750	0
486	20230728	123300	11500	5750	5750	5750	5750	0
487	20230728	123200	11500	5750	5750	5750	5750	0
488	20230728	123100	11500	5750	5750	5750	5750	0
489	20230728	123000	11500	5750	5750	5750	5750	0
490	20230728	122900	11500	5750	5750	5750	5750	0
491	20230728	122800	11500	5750	5750	5750	5750	0
492	20230728	122700	11500	5750	5750	5750	5750	0
493	20230728	122600	11500	5750	5750	5750	5750	0
494	20230728	122500	11500	5750	5750	5750	5750	0
495	20230728	122400	11500	5750	5750	5750	5750	0
496	20230728	122300	11500	5750	5750	5750	5750	0
497	20230728	122200	11500	5750	5750	5750	5750	0
498	20230728	122100	11500	5750	5750	5750	5750	0
499	20230728	122000	11500	5750	5750	5750	5750	0
500	20230728	121900	11500	5750	5750	5750	5750	0
501	20230728	121800	11500	5750	5750	5750	5750	0
502	20230728	121700	11500	5750	5750	5750	5750	0
503	20230728	121600	11500	5750	5750	5750	5750	0
504	20230728	121500	11500	5750	5750	5750	5750	0
505	20230728	121400	11500	5750	5750	5750	5750	0
506	20230728	121300	11500	5750	5750	5750	5750	0
507	20230728	121200	11500	5750	5750	5750	5750	0
508	20230728	121100	11500	5750	5750	5750	5750	0
509	20230728	121000	11500	5750	5750	5750	5750	0
510	20230728	120900	11500	5750	5750	5750	5750	0
511	20230728	120800	11500	5750	5750	5750	5750	0
512	20230728	120700	11500	5750	5750	5750	5750	0
513	20230728	120600	11500	5750	5750	5750	5750	0
514	20230728	120500	11500	5750	5750	5750	5750	0
515	20230728	120400	11500	5750	5750	5750	5750	0
516	20230728	120300	11500	5750	5750	5750	5750	0
517	20230728	120200	11500	5750	5750	5750	5750	0
518	20230728	120100	11500	5750	5750	5750	5750	0
519	20230728	120000	11500	5750	5750	5750	5750	0
520	20230728	115900	11500	5750	5750	5750	5750	0
521	20230728	115800	11500	5750	5750	5750	5750	0
522	20230728	115700	11500	5750	5750	5750	5750	0
523	20230728	115600	11500	5750	5750	5750	5750	0
524	20230728	115500	11500	5750	5750	5750	5750	0
525	20230728	115400	11500	5750	5750	5750	5750	0
526	20230728	115300	11500	5750	5750	5750	5750	0
527	20230728	115200	11500	5750	5750	5750	5750	0
528	20230728	115100	11500	5750	5750	5750	5750	0
529	20230728	115000	11500	5750	5750	5750	5750	0
530	20230728	114900	11500	5750	5750	5750	5750	0
531	20230728	114800	11500	5750	5750	5750	5750	0
532	20230728	114700	11500	5750	5750	5750	5750	0
533	20230728	114600	11500	5750	5750	5750	5750	0
534	20230728	114500	11500	5750	5750	5750	5750	0
535	20230728	114400	11500	5750	5750	5750	5750	0
536	20230728	114300	11500	5750	5750	5750	5750	0
537	20230728	114200	11500	5750	5750	5750	5750	0
538	20230728	114100	11500	5750	5750	5750	5750	0
539	20230728	114000	11500	5750	5750	5750	5750	0
540	20230728	113900	11500	5750	5750	5750	5750	0
541	20230728	113800	11500	5750	5750	5750	5750	0
542	20230728	113700	11500	5750	5750	5750	5750	0
543	20230728	113600	11500	5750	5750	5750	5750	0
544	20230728	113500	11500	5750	5750	5750	5750	0
545	20230728	113400	11500	5750	5750	5750	5750	0
546	20230728	113300	11500	5750	5750	5750	5750	0
547	20230728	113200	11500	5750	5750	5750	5750	0
548	20230728	113100	11500	5750	5750	5750	5750	0
549	20230728	113000	11500	5750	5750	5750	5750	0
550	20230728	112900	11500	5750	5750	5750	5750	0
551	20230728	112800	11500	5750	5750	5750	5750	0
552	20230728	112700	11500	5750	5750	5750	5750	0
553	20230728	112600	11500	5750	5750	5750	5750	0
554	20230728	112500	11500	5750	5750	5750	5750	0
555	20230728	112400	11500	5750	5750	5750	5750	0
556	20230728	112300	11500	5750	5750	5750	5750	0
557	20230728	112200	11500	5750	5750	5750	5750	0
558	20230728	112100	11500	5750	5750	5750	5750	0
559	20230728	112000	11500	5750	5750	5750	5750	0
560	20230728	111900	11500	5750	5750	5750	5750	0
561	20230728	111800	11500	5750	5750	5750	5750	0
562	20230728	111700	11500	5750	5750	5750	5750	0
563	20230728	111600	11500	5750	5750	5750	5750	0
564	20230728	111500	11500	5750	5750	5750	5750	0
565	20230728	111400	11500	5750	5750	5750	5750	0
566	20230728	111300	11500	5750	5750	5750	5750	0
567	20230728	111200	11500	5750	5750	5750	5750	0
568	20230728	111100	11500	5750	5750	5750	5750	0
569	20230728	111000	11500	5750	5750	5750	5750	0
570	20230728	110900	11500	5750	5750	5750	5750	0
571	20230728	110800	11500	5750	5750	5750	5750	0
572	20230728	110700	11500	5750	5750	5750	5750	0
573	20230728	110600	11500	5750	5750	5750	5750	0
574	20230728	110500	11500	5750	5750	5750	5750	0
575	20230728	110400	11500	5750	5750	5750	5750	0
576	20230728	110300	11500	5750	5750	5750	5750	0
577	20230728	110200	11500	5750	5750	5750	5750	0
578	20230728	110100	11500	5750	5750	5750	5750	0
579	20230728	110000	11500	5750	5750	5750	5750	0
580	20230728	105900	11500	5750	5750	5750	5750	0
581	20230728	105800	11500	5750	5750	5750	5750	0
582	20230728	105700	11500	5750	5750	5750	5750	0
583	20230728	105600	11500	5750	5750	5750	5750	0
584	20230728	105500	11500	5750	5750	5750	5750	0
585	20230728	105400	11500	5750	5750	5750	5750	0
586	20230728	105300	11500	5750	5750	5750	5750	0
587	20230728	105200	11500	5750	5750	5750	5750	0
588	20230728	105100	11500	5750	5750	5750	5750	0
589	20230728	105000	11500	5750	5750	5750	5750	0
590	20230728	104900	11500	5750	5750	5750	5750	0
591	20230728	104800	11500	5750	5750	5750	5750	0
592	20230728	104700	11500	5750	5750	5750	5750	0
593	20230728	104600	11500	5750	5750	5750	5750	0
594	20230728	104500	11500	5750	5750	5750	5750	0
595	20230728	104400	11500	5750	5750	5750	5750	0
596	20230728	104300	11500	5750	5750	5750	5750	0
597	20230728	104200	11500	5750	5750	5750	5750	0
598	20230728	104100	11500	5750	5750	5750	5750	0
599	20230728	104000	11500	5750	5750	5750	5750	0
600	20230728	103900	11500	5750	5750	5750	5750	0
601	20230728	103800	11500	5750	5750	5750	5750	0
602	20230728	103700	11500	5750	5750	5750	5750	0
603	20230728	103600	11500	5750	5750	5750	5750	0
604	20230728	103500	11500	5750	5750	5750	5750	0
605	20230728	103400	11500	5750	5750	5750	5750	0
606	20230728	103300	11500	5750	5750	5750	5750	0
607	20230728	103200	11500	5750	5750	5750	5750	0
608	20230728	103100	11500	5750	5750	5750	5750	0
609	20230728	103000	11500	5750	5750	5750	5750	0
610	20230728	102900	11500	5750	5750	5750	5750	0
611	20230728	102800	11500	5750	5750	5750	5750	0
612	20230728	102700	11500	5750	5750	5750	5750	0
613	20230728	102600	11500	5750	5750	5750	5750	0
614	20230728	102500	11500	5750	5750	5750	5750	0
615	20230728	102400	11500	5750	5750	5750	5750	0
616	20230728	102300	11500	5750	5750	5750	5750	0
617	20230728	102200	11500	5750	5750	5750	5750	0
618	20230728	102100	11500	5750	5750	5750	5750	0
619	20230728	102000	11500	5750	5750	5750	5750	0
620	20230728	101900	11500	5750	5750	5750	5750	0
621	20230728	101800	11500	5750	5750	5750	5750	0
622	20230728	101700	11500	5750	5750	5750	5750	0
623	20230728	101600	11500	5750	5750	5750	5750	0
624	20230728	101500	11500	5750	5750	5750	5750	0
625	20230728	101400	11500	5750	5750	5750	5750	0
626	20230728	101300	11500	5750	5750	5750	5750	0
627	20230728	101200	11500	5750	5750	5750	5750	0
628	20230728	101100	11500	5750	5750	5750	5750	0
629	20230728	101000	11500	5750	5750	5750	5750	0
630	20230728	100900	11500	5750	5750	5750	5750	0
631	20230728	100800	11500	5750	5750	5750	5750	0
632	20230728	100700	11500	5750	5750	5750	5750	0
633	20230728	100600	11500	5750	5750	5750	5750	0
634	20230728	100500	11500	5750	5750	5750	5750	0
635	20230728	100400	11500	5750	5750	5750	5750	0
636	20230728	100300	11500	5750	5750	5750	5750	0
637	20230728	100200	11500	5750	5750	5750	5750	0
638	20230728	100100	11500	5750	5750	5750	5750	0
639	20230728	100000	11500	5750	5750	5750	5750	0
640	20230728	095900	11500	5750	5750	5750	5750	0
641	20230728	095800	11500	5750	5750	5750	5750	0
642	20230728	095700	11500	5750	5750	5750	5750	0
643	20230728	095600	11500	5750	5750	5750	5750	0
644	20230728	095500	11500	5750	5750	5750	5750	0
645	20230728	095400	11500	5750	5750	5750	5750	0
646	20230728	095300	11500	5750	5750	5750	5750	0
647	20230728	095200	11500	5750	5750	5750	5750	0
648	20230728	095100	11500	5750	5750	5750	5750	0
649	20230728	095000	11500	5750	5750	5750	5750	0
650	20230728	094900	11500	5750	5750	5750	5750	0
651	20230728	094800	11500	5750	5750	5750	5750	0
652	20230728	094700	11500	5750	5750	5750	5750	0
653	20230728	094600	11500	5750	5750	5750	5750	0
654	20230728	094500	11500	5750	5750	5750	5750	0
655	20230728	094400	11500	5750	5750	5750	5750	0
656	20230728	094300	11500	5750	5750	5750	5750	0
657	20230728	094200	11500	5750	5750	5750	5750	0
658	20230728	094100	11500	5750	5750	5750	5750	0
659	20230728	094000	11500	5750	5750	5750	5750	0
660	20230728	093900	11500	5750	5750	5750	5750	0
661	20230728	093800	11500	5750	5750	5750	5750	0
662	20230728	093700	11500	5750	5750	5750	5750	0
663	20230728	093600	11500	5750	5750	5750	5750	0
664	20230728	093500	11500	5750	5750	5750	5750	0
665	20230728	093400	11500	5750	5750	5750	5750	0
666	20230728	093300	11500	5750	5750	5750	5750	0
667	20230728	093200	11500	5750	5750	5750	5750	0
668	20230728	093100	11500	5750	5750	5750	5750	0
669	20230728	093000	11500	5750	5750	5750	5750	0
670	20230728	092900	11500	5750	5750	5750	5750	0
671	20230728	092800	11500	5750	5750	5750	5750	0
672	20230728	092700	11500	5750	5750	5750	5750	0
673	20230728	092600	11500	5750	5750	5750	5750	0
674	20230728	092500	11500	5750	5750	5750	5750	0
675	20230728	092400	11500	5750	5750	5750	5750	0
676	20230728	092300	11500	5750	5750	5750	5750	0
677	20230728	092200	11500	5750	5750	5750	5750	0
678	20230728	092100	11500	5750	5750	5750	5750	0
679	20230728	092000	11500	5750	5750	5750	5750	0
680	20230728	091900	11500	5750	5750	5750	5750	0
681	20230728	091800	11500	5750	5750	5750	5750	0
682	20230728	091700	11500	5750	5750	5750	5750	0
683	20230728	091600	11500	5750	5750	5750	5750	0
684	20230728	091500	11500	5750	5750	5750	5750	0
685	20230728	091400	11500	5750	5750	5750	5750	0
686	20230728	091300	11500	5750	5750	5750	5750	0
687	20230728	091200	11500	5750	5750	5750	5750	0
688	20230728	091100	11500	5750	5750	5750	5750	0
689	20230728	091000	11500	5750	5750	5750	5750	0
690	20230728	090900	11500	5750	5750	5750	5750	0
691	20230728	090800	11500	5750	5750	5750	5750	0
692	20230728	090700	11500	5750	5750	5750	5750	0
693	20230728	090600	11500	5750	5750	5750	5750	0
694	20230728	090500	11500	5750	5750	5750	5750	0
695	20230728	090400	11500	5750	5750	5750	5750	0
696	20230728	090300	11500	5750	5750	5750	5750	0
697	20230728	090200	11500	5750	5750	5750	5750	0
698	20230728	090100	11500	5750	5750	5750	5750	0
699	20230728	090000	11500	5750	5750	5750	5750	2