KissMeData/076340/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194800	417300	5350	5350	5350	5350	78
3	20240729	194700	417300	5350	5350	5350	5350	0
4	20240729	194600	417300	5350	5350	5350	5350	0
5	20240729	194500	417300	5350	5350	5350	5350	0
6	20240729	194400	417300	5350	5350	5350	5350	0
7	20240729	194300	417300	5350	5350	5350	5350	0
8	20240729	194200	417300	5350	5350	5350	5350	0
9	20240729	194100	417300	5350	5350	5350	5350	0
10	20240729	194000	417300	5350	5350	5350	5350	0
11	20240729	193900	417300	5350	5350	5350	5350	0
12	20240729	193800	417300	5350	5350	5350	5350	0
13	20240729	193700	417300	5350	5350	5350	5350	0
14	20240729	193600	417300	5350	5350	5350	5350	0
15	20240729	193500	417300	5350	5350	5350	5350	0
16	20240729	193400	417300	5350	5350	5350	5350	0
17	20240729	193300	417300	5350	5350	5350	5350	0
18	20240729	193200	417300	5350	5350	5350	5350	0
19	20240729	193100	417300	5350	5350	5350	5350	0
20	20240729	193000	417300	5350	5350	5350	5350	0
21	20240729	192900	417300	5350	5350	5350	5350	0
22	20240729	192800	417300	5350	5350	5350	5350	0
23	20240729	192700	417300	5350	5350	5350	5350	0
24	20240729	192600	417300	5350	5350	5350	5350	0
25	20240729	192500	417300	5350	5350	5350	5350	0
26	20240729	192400	417300	5350	5350	5350	5350	0
27	20240729	192300	417300	5350	5350	5350	5350	0
28	20240729	192200	417300	5350	5350	5350	5350	0
29	20240729	192100	417300	5350	5350	5350	5350	0
30	20240729	192000	417300	5350	5350	5350	5350	0
31	20240729	191900	417300	5350	5350	5350	5350	0
32	20240729	191800	417300	5350	5350	5350	5350	78
33	20240729	191700	417300	5350	5350	5350	5350	0
34	20240729	191600	417300	5350	5350	5350	5350	0
35	20240729	191500	417300	5350	5350	5350	5350	0
36	20240729	191400	417300	5350	5350	5350	5350	0
37	20240729	191300	417300	5350	5350	5350	5350	0
38	20240729	191200	417300	5350	5350	5350	5350	0
39	20240729	191100	417300	5350	5350	5350	5350	0
40	20240729	191000	417300	5350	5350	5350	5350	0
41	20240729	190900	417300	5350	5350	5350	5350	0
42	20240729	190800	417300	5350	5350	5350	5350	0
43	20240729	190700	417300	5350	5350	5350	5350	0
44	20240729	190600	417300	5350	5350	5350	5350	0
45	20240729	190500	417300	5350	5350	5350	5350	0
46	20240729	190400	417300	5350	5350	5350	5350	0
47	20240729	190300	417300	5350	5350	5350	5350	0
48	20240729	190200	417300	5350	5350	5350	5350	0
49	20240729	190100	417300	5350	5350	5350	5350	0
50	20240729	190000	417300	5350	5350	5350	5350	0
51	20240729	185900	417300	5350	5350	5350	5350	0
52	20240729	185800	417300	5350	5350	5350	5350	0
53	20240729	185700	417300	5350	5350	5350	5350	0
54	20240729	185600	417300	5350	5350	5350	5350	0
55	20240729	185500	417300	5350	5350	5350	5350	0
56	20240729	185400	417300	5350	5350	5350	5350	0
57	20240729	185300	417300	5350	5350	5350	5350	0
58	20240729	185200	417300	5350	5350	5350	5350	0
59	20240729	185100	417300	5350	5350	5350	5350	0
60	20240729	185000	417300	5350	5350	5350	5350	0
61	20240729	184900	417300	5350	5350	5350	5350	0
62	20240729	184800	417300	5350	5350	5350	5350	78
63	20240729	184700	417300	5350	5350	5350	5350	0
64	20240729	184600	417300	5350	5350	5350	5350	0
65	20240729	184500	417300	5350	5350	5350	5350	0
66	20240729	184400	417300	5350	5350	5350	5350	0
67	20240729	184300	417300	5350	5350	5350	5350	0
68	20240729	184200	417300	5350	5350	5350	5350	0
69	20240729	184100	417300	5350	5350	5350	5350	0
70	20240729	184000	417300	5350	5350	5350	5350	0
71	20240729	183900	417300	5350	5350	5350	5350	0
72	20240729	183800	417300	5350	5350	5350	5350	0
73	20240729	183700	417300	5350	5350	5350	5350	0
74	20240729	183600	417300	5350	5350	5350	5350	0
75	20240729	183500	417300	5350	5350	5350	5350	0
76	20240729	183400	417300	5350	5350	5350	5350	0
77	20240729	183300	417300	5350	5350	5350	5350	0
78	20240729	183200	417300	5350	5350	5350	5350	0
79	20240729	183100	417300	5350	5350	5350	5350	0
80	20240729	183000	417300	5350	5350	5350	5350	0
81	20240729	182900	417300	5350	5350	5350	5350	0
82	20240729	182800	417300	5350	5350	5350	5350	0
83	20240729	182700	417300	5350	5350	5350	5350	0
84	20240729	182600	417300	5350	5350	5350	5350	0
85	20240729	182500	417300	5350	5350	5350	5350	0
86	20240729	182400	417300	5350	5350	5350	5350	0
87	20240729	182300	417300	5350	5350	5350	5350	0
88	20240729	182200	417300	5350	5350	5350	5350	0
89	20240729	182100	417300	5350	5350	5350	5350	0
90	20240729	182000	417300	5350	5350	5350	5350	0
91	20240729	181900	417300	5350	5350	5350	5350	0
92	20240729	181800	417300	5350	5350	5350	5350	78
93	20240729	181700	417300	5350	5350	5350	5350	0
94	20240729	181600	417300	5350	5350	5350	5350	0
95	20240729	181500	417300	5350	5350	5350	5350	0
96	20240729	181400	417300	5350	5350	5350	5350	0
97	20240729	181300	417300	5350	5350	5350	5350	0
98	20240729	181200	417300	5350	5350	5350	5350	0
99	20240729	181100	417300	5350	5350	5350	5350	0
100	20240729	181000	417300	5350	5350	5350	5350	0
101	20240729	180900	417300	5350	5350	5350	5350	0
102	20240729	180800	417300	5350	5350	5350	5350	0
103	20240729	180700	417300	5350	5350	5350	5350	0
104	20240729	180600	417300	5350	5350	5350	5350	0
105	20240729	180500	417300	5350	5350	5350	5350	0
106	20240729	180400	417300	5350	5350	5350	5350	0
107	20240729	180300	417300	5350	5350	5350	5350	0
108	20240729	180200	417300	5350	5350	5350	5350	0
109	20240729	180100	417300	5350	5350	5350	5350	0
110	20240729	180000	417300	5350	5350	5350	5350	0
111	20240729	175900	417300	5350	5350	5350	5350	0
112	20240729	175800	417300	5350	5350	5350	5350	0
113	20240729	175700	417300	5350	5350	5350	5350	0
114	20240729	175600	417300	5350	5350	5350	5350	0
115	20240729	175500	417300	5350	5350	5350	5350	0
116	20240729	175400	417300	5350	5350	5350	5350	0
117	20240729	175300	417300	5350	5350	5350	5350	0
118	20240729	175200	417300	5350	5350	5350	5350	0
119	20240729	175100	417300	5350	5350	5350	5350	0
120	20240729	175000	417300	5350	5350	5350	5350	0
121	20240729	174900	417300	5350	5350	5350	5350	0
122	20240729	174800	417300	5350	5350	5350	5350	78
123	20240729	174700	417300	5350	5350	5350	5350	0
124	20240729	174600	417300	5350	5350	5350	5350	0
125	20240729	174500	417300	5350	5350	5350	5350	0
126	20240729	174400	417300	5350	5350	5350	5350	0
127	20240729	174300	417300	5350	5350	5350	5350	0
128	20240729	174200	417300	5350	5350	5350	5350	0
129	20240729	174100	417300	5350	5350	5350	5350	0
130	20240729	174000	417300	5350	5350	5350	5350	0
131	20240729	173900	417300	5350	5350	5350	5350	0
132	20240729	173800	417300	5350	5350	5350	5350	0
133	20240729	173700	417300	5350	5350	5350	5350	0
134	20240729	173600	417300	5350	5350	5350	5350	0
135	20240729	173500	417300	5350	5350	5350	5350	0
136	20240729	173400	417300	5350	5350	5350	5350	0
137	20240729	173300	417300	5350	5350	5350	5350	0
138	20240729	173200	417300	5350	5350	5350	5350	0
139	20240729	173100	417300	5350	5350	5350	5350	0
140	20240729	173000	417300	5350	5350	5350	5350	0
141	20240729	172900	417300	5350	5350	5350	5350	0
142	20240729	172800	417300	5350	5350	5350	5350	0
143	20240729	172700	417300	5350	5350	5350	5350	0
144	20240729	172600	417300	5350	5350	5350	5350	0
145	20240729	172500	417300	5350	5350	5350	5350	0
146	20240729	172400	417300	5350	5350	5350	5350	0
147	20240729	172300	417300	5350	5350	5350	5350	0
148	20240729	172200	417300	5350	5350	5350	5350	0
149	20240729	172100	417300	5350	5350	5350	5350	0
150	20240729	172000	417300	5350	5350	5350	5350	0
151	20240729	171900	417300	5350	5350	5350	5350	0
152	20240729	171800	417300	5350	5350	5350	5350	78
153	20240729	171700	417300	5350	5350	5350	5350	0
154	20240729	171600	417300	5350	5350	5350	5350	0
155	20240729	171500	417300	5350	5350	5350	5350	0
156	20240729	171400	417300	5350	5350	5350	5350	0
157	20240729	171300	417300	5350	5350	5350	5350	0
158	20240729	171200	417300	5350	5350	5350	5350	0
159	20240729	171100	417300	5350	5350	5350	5350	0
160	20240729	171000	417300	5350	5350	5350	5350	0
161	20240729	170900	417300	5350	5350	5350	5350	0
162	20240729	170800	417300	5350	5350	5350	5350	0
163	20240729	170700	417300	5350	5350	5350	5350	0
164	20240729	170600	417300	5350	5350	5350	5350	0
165	20240729	170500	417300	5350	5350	5350	5350	0
166	20240729	170400	417300	5350	5350	5350	5350	0
167	20240729	170300	417300	5350	5350	5350	5350	0
168	20240729	170200	417300	5350	5350	5350	5350	0
169	20240729	170100	417300	5350	5350	5350	5350	0
170	20240729	170000	417300	5350	5350	5350	5350	0
171	20240729	165900	417300	5350	5350	5350	5350	0
172	20240729	165800	417300	5350	5350	5350	5350	0
173	20240729	165700	417300	5350	5350	5350	5350	0
174	20240729	165600	417300	5350	5350	5350	5350	0
175	20240729	165500	417300	5350	5350	5350	5350	0
176	20240729	165400	417300	5350	5350	5350	5350	0
177	20240729	165300	417300	5350	5350	5350	5350	0
178	20240729	165200	417300	5350	5350	5350	5350	0
179	20240729	165100	417300	5350	5350	5350	5350	0
180	20240729	165000	417300	5350	5350	5350	5350	0
181	20240729	164900	417300	5350	5350	5350	5350	0
182	20240729	164800	417300	5350	5350	5350	5350	78
183	20240729	164700	417300	5350	5350	5350	5350	0
184	20240729	164600	417300	5350	5350	5350	5350	0
185	20240729	164500	417300	5350	5350	5350	5350	0
186	20240729	164400	417300	5350	5350	5350	5350	0
187	20240729	164300	417300	5350	5350	5350	5350	0
188	20240729	164200	417300	5350	5350	5350	5350	0
189	20240729	164100	417300	5350	5350	5350	5350	0
190	20240729	164000	417300	5350	5350	5350	5350	0
191	20240729	163900	417300	5350	5350	5350	5350	0
192	20240729	163800	417300	5350	5350	5350	5350	0
193	20240729	163700	417300	5350	5350	5350	5350	0
194	20240729	163600	417300	5350	5350	5350	5350	0
195	20240729	163500	417300	5350	5350	5350	5350	0
196	20240729	163400	417300	5350	5350	5350	5350	0
197	20240729	163300	417300	5350	5350	5350	5350	0
198	20240729	163200	417300	5350	5350	5350	5350	0
199	20240729	163100	417300	5350	5350	5350	5350	0
200	20240729	163000	417300	5350	5350	5350	5350	0
201	20240729	162900	417300	5350	5350	5350	5350	0
202	20240729	162800	417300	5350	5350	5350	5350	0
203	20240729	162700	417300	5350	5350	5350	5350	0
204	20240729	162600	417300	5350	5350	5350	5350	0
205	20240729	162500	417300	5350	5350	5350	5350	0
206	20240729	162400	417300	5350	5350	5350	5350	0
207	20240729	162300	417300	5350	5350	5350	5350	0
208	20240729	162200	417300	5350	5350	5350	5350	0
209	20240729	162100	417300	5350	5350	5350	5350	0
210	20240729	162000	417300	5350	5350	5350	5350	0
211	20240729	161900	417300	5350	5350	5350	5350	0
212	20240729	161800	417300	5350	5350	5350	5350	78
213	20240729	161700	417300	5350	5350	5350	5350	0
214	20240729	161600	417300	5350	5350	5350	5350	0
215	20240729	161500	417300	5350	5350	5350	5350	0
216	20240729	161400	417300	5350	5350	5350	5350	0
217	20240729	161300	417300	5350	5350	5350	5350	0
218	20240729	161200	417300	5350	5350	5350	5350	0
219	20240729	161100	417300	5350	5350	5350	5350	0
220	20240729	161000	417300	5350	5350	5350	5350	0
221	20240729	160900	417300	5350	5350	5350	5350	0
222	20240729	160800	417300	5350	5350	5350	5350	0
223	20240729	160700	417300	5350	5350	5350	5350	0
224	20240729	160600	417300	5350	5350	5350	5350	0
225	20240729	160500	417300	5350	5350	5350	5350	0
226	20240729	160400	417300	5350	5350	5350	5350	0
227	20240729	160300	417300	5350	5350	5350	5350	0
228	20240729	160200	417300	5350	5350	5350	5350	0
229	20240729	160100	417300	5350	5350	5350	5350	0
230	20240729	160000	417300	5350	5350	5350	5350	0
231	20240729	155900	417300	5350	5350	5350	5350	0
232	20240729	155800	417300	5350	5350	5350	5350	0
233	20240729	155700	417300	5350	5350	5350	5350	0
234	20240729	155600	417300	5350	5350	5350	5350	0
235	20240729	155500	417300	5350	5350	5350	5350	0
236	20240729	155400	417300	5350	5350	5350	5350	0
237	20240729	155300	417300	5350	5350	5350	5350	0
238	20240729	155200	417300	5350	5350	5350	5350	0
239	20240729	155100	417300	5350	5350	5350	5350	0
240	20240729	155000	417300	5350	5350	5350	5350	0
241	20240729	154900	417300	5350	5350	5350	5350	0
242	20240729	154800	417300	5350	5350	5350	5350	78
243	20240729	154700	417300	5350	5350	5350	5350	0
244	20240729	154600	417300	5350	5350	5350	5350	0
245	20240729	154500	417300	5350	5350	5350	5350	0
246	20240729	154400	417300	5350	5350	5350	5350	0
247	20240729	154300	417300	5350	5350	5350	5350	0
248	20240729	154200	417300	5350	5350	5350	5350	0
249	20240729	154100	417300	5350	5350	5350	5350	0
250	20240729	154000	417300	5350	5350	5350	5350	0
251	20240729	153900	417300	5350	5350	5350	5350	0
252	20240729	153800	417300	5350	5350	5350	5350	0
253	20240729	153700	417300	5350	5350	5350	5350	0
254	20240729	153600	417300	5350	5350	5350	5350	0
255	20240729	153500	417300	5350	5350	5350	5350	0
256	20240729	153400	417300	5350	5350	5350	5350	0
257	20240729	153300	417300	5350	5350	5350	5350	0
258	20240729	153200	417300	5350	5350	5350	5350	0
259	20240729	153100	417300	5350	5350	5350	5350	0
260	20240729	153000	417300	5350	5350	5350	5350	0
261	20240729	152900	417300	5350	5350	5350	5350	0
262	20240729	152800	417300	5350	5350	5350	5350	0
263	20240729	152700	417300	5350	5350	5350	5350	0
264	20240729	152600	417300	5350	5350	5350	5350	0
265	20240729	152500	417300	5350	5350	5350	5350	0
266	20240729	152400	417300	5350	5350	5350	5350	0
267	20240729	152300	417300	5350	5350	5350	5350	0
268	20240729	152200	417300	5350	5350	5350	5350	0
269	20240729	152100	417300	5350	5350	5350	5350	0
270	20240729	152000	417300	5350	5350	5350	5350	0
271	20240729	151900	417300	5350	5350	5350	5350	0
272	20240729	151800	417300	5350	5350	5350	5350	0
273	20240729	151700	417300	5350	5350	5350	5350	0
274	20240729	151600	417300	5350	5350	5350	5350	0
275	20240729	151500	417300	5350	5350	5350	5350	0
276	20240729	151400	417300	5350	5350	5350	5350	0
277	20240729	151300	417300	5350	5350	5350	5350	0
278	20240729	151200	417300	5350	5350	5350	5350	78
279	20240729	151100	0	5390	5390	5390	5390	0
280	20240729	151000	0	5390	5390	5390	5390	0
281	20240729	150900	0	5390	5390	5390	5390	0
282	20240729	150800	0	5390	5390	5390	5390	0
283	20240729	150700	0	5390	5390	5390	5390	0
284	20240729	150600	0	5390	5390	5390	5390	0
285	20240729	150500	0	5390	5390	5390	5390	0
286	20240729	150400	0	5390	5390	5390	5390	0
287	20240729	150300	0	5390	5390	5390	5390	0
288	20240729	150200	0	5390	5390	5390	5390	0
289	20240729	150100	0	5390	5390	5390	5390	0
290	20240729	150000	0	5390	5390	5390	5390	0
291	20240729	145900	0	5390	5390	5390	5390	0
292	20240729	145800	0	5390	5390	5390	5390	0
293	20240729	145700	0	5390	5390	5390	5390	0
294	20240729	145600	0	5390	5390	5390	5390	0
295	20240729	145500	0	5390	5390	5390	5390	0
296	20240729	145400	0	5390	5390	5390	5390	0
297	20240729	145300	0	5390	5390	5390	5390	0
298	20240729	145200	0	5390	5390	5390	5390	0
299	20240729	145100	0	5390	5390	5390	5390	0
300	20240729	145000	0	5390	5390	5390	5390	0
301	20240729	144900	0	5390	5390	5390	5390	0
302	20240729	144800	0	5390	5390	5390	5390	0
303	20240729	144700	0	5390	5390	5390	5390	0
304	20240729	144600	0	5390	5390	5390	5390	0
305	20240729	144500	0	5390	5390	5390	5390	0
306	20240729	144400	0	5390	5390	5390	5390	0
307	20240729	144300	0	5390	5390	5390	5390	0
308	20240729	144200	0	5390	5390	5390	5390	0
309	20240729	144100	0	5390	5390	5390	5390	0
310	20240729	144000	0	5390	5390	5390	5390	0
311	20240729	143900	0	5390	5390	5390	5390	0
312	20240729	143800	0	5390	5390	5390	5390	0
313	20240729	143700	0	5390	5390	5390	5390	0
314	20240729	143600	0	5390	5390	5390	5390	0
315	20240729	143500	0	5390	5390	5390	5390	0
316	20240729	143400	0	5390	5390	5390	5390	0
317	20240729	143300	0	5390	5390	5390	5390	0
318	20240729	143200	0	5390	5390	5390	5390	0
319	20240729	143100	0	5390	5390	5390	5390	0
320	20240729	143000	0	5390	5390	5390	5390	0
321	20240729	142900	0	5390	5390	5390	5390	0
322	20240729	142800	0	5390	5390	5390	5390	0
323	20240729	142700	0	5390	5390	5390	5390	0
324	20240729	142600	0	5390	5390	5390	5390	0
325	20240729	142500	0	5390	5390	5390	5390	0
326	20240729	142400	0	5390	5390	5390	5390	0
327	20240729	142300	0	5390	5390	5390	5390	0
328	20240729	142200	0	5390	5390	5390	5390	0
329	20240729	142100	0	5390	5390	5390	5390	0
330	20240729	142000	0	5390	5390	5390	5390	0
331	20240729	141900	0	5390	5390	5390	5390	0
332	20240729	141800	0	5390	5390	5390	5390	0
333	20240729	141700	0	5390	5390	5390	5390	0
334	20240729	141600	0	5390	5390	5390	5390	0
335	20240729	141500	0	5390	5390	5390	5390	0
336	20240729	141400	0	5390	5390	5390	5390	0
337	20240729	141300	0	5390	5390	5390	5390	0
338	20240729	141200	0	5390	5390	5390	5390	0
339	20240729	141100	0	5390	5390	5390	5390	0
340	20240729	141000	0	5390	5390	5390	5390	0
341	20240729	140900	0	5390	5390	5390	5390	0
342	20240729	140800	0	5390	5390	5390	5390	0
343	20240729	140700	0	5390	5390	5390	5390	0
344	20240729	140600	0	5390	5390	5390	5390	0
345	20240729	140500	0	5390	5390	5390	5390	0
346	20240729	140400	0	5390	5390	5390	5390	0
347	20240729	140300	0	5390	5390	5390	5390	0
348	20240729	140200	0	5390	5390	5390	5390	0
349	20240729	140100	0	5390	5390	5390	5390	0
350	20240729	140000	0	5390	5390	5390	5390	0
351	20240729	135900	0	5390	5390	5390	5390	0
352	20240729	135800	0	5390	5390	5390	5390	0
353	20240729	135700	0	5390	5390	5390	5390	0
354	20240729	135600	0	5390	5390	5390	5390	0
355	20240729	135500	0	5390	5390	5390	5390	0
356	20240729	135400	0	5390	5390	5390	5390	0
357	20240729	135300	0	5390	5390	5390	5390	0
358	20240729	135200	0	5390	5390	5390	5390	0
359	20240729	135100	0	5390	5390	5390	5390	0
360	20240729	135000	0	5390	5390	5390	5390	0
361	20240729	134900	0	5390	5390	5390	5390	0
362	20240729	134800	0	5390	5390	5390	5390	0
363	20240729	134700	0	5390	5390	5390	5390	0
364	20240729	134600	0	5390	5390	5390	5390	0
365	20240729	134500	0	5390	5390	5390	5390	0
366	20240729	134400	0	5390	5390	5390	5390	0
367	20240729	134300	0	5390	5390	5390	5390	0
368	20240729	134200	0	5390	5390	5390	5390	0
369	20240729	134100	0	5390	5390	5390	5390	0
370	20240729	134000	0	5390	5390	5390	5390	0
371	20240729	133900	0	5390	5390	5390	5390	0
372	20240729	133800	0	5390	5390	5390	5390	0
373	20240729	133700	0	5390	5390	5390	5390	0
374	20240729	133600	0	5390	5390	5390	5390	0
375	20240729	133500	0	5390	5390	5390	5390	0
376	20240729	133400	0	5390	5390	5390	5390	0
377	20240729	133300	0	5390	5390	5390	5390	0
378	20240729	133200	0	5390	5390	5390	5390	0
379	20240729	133100	0	5390	5390	5390	5390	0
380	20240729	133000	0	5390	5390	5390	5390	0
381	20240729	132900	0	5390	5390	5390	5390	0
382	20240729	132800	0	5390	5390	5390	5390	0
383	20240729	132700	0	5390	5390	5390	5390	0
384	20240729	132600	0	5390	5390	5390	5390	0
385	20240729	132500	0	5390	5390	5390	5390	0
386	20240729	132400	0	5390	5390	5390	5390	0
387	20240729	132300	0	5390	5390	5390	5390	0
388	20240729	132200	0	5390	5390	5390	5390	0
389	20240729	132100	0	5390	5390	5390	5390	0
390	20240729	132000	0	5390	5390	5390	5390	0
391	20240729	131900	0	5390	5390	5390	5390	0
392	20240729	131800	0	5390	5390	5390	5390	0
393	20240729	131700	0	5390	5390	5390	5390	0
394	20240729	131600	0	5390	5390	5390	5390	0
395	20240729	131500	0	5390	5390	5390	5390	0
396	20240729	131400	0	5390	5390	5390	5390	0
397	20240729	131300	0	5390	5390	5390	5390	0
398	20240729	131200	0	5390	5390	5390	5390	0
399	20240729	131100	0	5390	5390	5390	5390	0
400	20240729	131000	0	5390	5390	5390	5390	0
401	20240729	130900	0	5390	5390	5390	5390	0
402	20240729	130800	0	5390	5390	5390	5390	0
403	20240729	130700	0	5390	5390	5390	5390	0
404	20240729	130600	0	5390	5390	5390	5390	0
405	20240729	130500	0	5390	5390	5390	5390	0
406	20240729	130400	0	5390	5390	5390	5390	0
407	20240729	130300	0	5390	5390	5390	5390	0
408	20240729	130200	0	5390	5390	5390	5390	0
409	20240729	130100	0	5390	5390	5390	5390	0
410	20240729	130000	0	5390	5390	5390	5390	0
411	20240729	125900	0	5390	5390	5390	5390	0
412	20240729	125800	0	5390	5390	5390	5390	0
413	20240729	125700	0	5390	5390	5390	5390	0
414	20240729	125600	0	5390	5390	5390	5390	0
415	20240729	125500	0	5390	5390	5390	5390	0
416	20240729	125400	0	5390	5390	5390	5390	0
417	20240729	125300	0	5390	5390	5390	5390	0
418	20240729	125200	0	5390	5390	5390	5390	0
419	20240729	125100	0	5390	5390	5390	5390	0
420	20240729	125000	0	5390	5390	5390	5390	0
421	20240729	124900	0	5390	5390	5390	5390	0
422	20240729	124800	0	5390	5390	5390	5390	0
423	20240729	124700	0	5390	5390	5390	5390	0
424	20240729	124600	0	5390	5390	5390	5390	0
425	20240729	124500	0	5390	5390	5390	5390	0
426	20240729	124400	0	5390	5390	5390	5390	0
427	20240729	124300	0	5390	5390	5390	5390	0
428	20240729	124200	0	5390	5390	5390	5390	0
429	20240729	124100	0	5390	5390	5390	5390	0
430	20240729	124000	0	5390	5390	5390	5390	0
431	20240729	123900	0	5390	5390	5390	5390	0
432	20240729	123800	0	5390	5390	5390	5390	0
433	20240729	123700	0	5390	5390	5390	5390	0
434	20240729	123600	0	5390	5390	5390	5390	0
435	20240729	123500	0	5390	5390	5390	5390	0
436	20240729	123400	0	5390	5390	5390	5390	0
437	20240729	123300	0	5390	5390	5390	5390	0
438	20240729	123200	0	5390	5390	5390	5390	0
439	20240729	123100	0	5390	5390	5390	5390	0
440	20240729	123000	0	5390	5390	5390	5390	0
441	20240729	122900	0	5390	5390	5390	5390	0
442	20240729	122800	0	5390	5390	5390	5390	0
443	20240729	122700	0	5390	5390	5390	5390	0
444	20240729	122600	0	5390	5390	5390	5390	0
445	20240729	122500	0	5390	5390	5390	5390	0
446	20240729	122400	0	5390	5390	5390	5390	0
447	20240729	122300	0	5390	5390	5390	5390	0
448	20240729	122200	0	5390	5390	5390	5390	0
449	20240729	122100	0	5390	5390	5390	5390	0
450	20240729	122000	0	5390	5390	5390	5390	0
451	20240729	121900	0	5390	5390	5390	5390	0
452	20240729	121800	0	5390	5390	5390	5390	0
453	20240729	121700	0	5390	5390	5390	5390	0
454	20240729	121600	0	5390	5390	5390	5390	0
455	20240729	121500	0	5390	5390	5390	5390	0
456	20240729	121400	0	5390	5390	5390	5390	0
457	20240729	121300	0	5390	5390	5390	5390	0
458	20240729	121200	0	5390	5390	5390	5390	0
459	20240729	121100	0	5390	5390	5390	5390	0
460	20240729	121000	0	5390	5390	5390	5390	0
461	20240729	120900	0	5390	5390	5390	5390	0
462	20240729	120800	0	5390	5390	5390	5390	0
463	20240729	120700	0	5390	5390	5390	5390	0
464	20240729	120600	0	5390	5390	5390	5390	0
465	20240729	120500	0	5390	5390	5390	5390	0
466	20240729	120400	0	5390	5390	5390	5390	0
467	20240729	120300	0	5390	5390	5390	5390	0
468	20240729	120200	0	5390	5390	5390	5390	0
469	20240729	120100	0	5390	5390	5390	5390	0
470	20240729	120000	0	5390	5390	5390	5390	0
471	20240729	115900	0	5390	5390	5390	5390	0
472	20240729	115800	0	5390	5390	5390	5390	0
473	20240729	115700	0	5390	5390	5390	5390	0
474	20240729	115600	0	5390	5390	5390	5390	0
475	20240729	115500	0	5390	5390	5390	5390	0
476	20240729	115400	0	5390	5390	5390	5390	0
477	20240729	115300	0	5390	5390	5390	5390	0
478	20240729	115200	0	5390	5390	5390	5390	0
479	20240729	115100	0	5390	5390	5390	5390	0
480	20240729	115000	0	5390	5390	5390	5390	0
481	20240729	114900	0	5390	5390	5390	5390	0
482	20240729	114800	0	5390	5390	5390	5390	0
483	20240729	114700	0	5390	5390	5390	5390	0
484	20240729	114600	0	5390	5390	5390	5390	0
485	20240729	114500	0	5390	5390	5390	5390	0
486	20240729	114400	0	5390	5390	5390	5390	0
487	20240729	114300	0	5390	5390	5390	5390	0
488	20240729	114200	0	5390	5390	5390	5390	0
489	20240729	114100	0	5390	5390	5390	5390	0
490	20240729	114000	0	5390	5390	5390	5390	0
491	20240729	113900	0	5390	5390	5390	5390	0
492	20240729	113800	0	5390	5390	5390	5390	0
493	20240729	113700	0	5390	5390	5390	5390	0
494	20240729	113600	0	5390	5390	5390	5390	0
495	20240729	113500	0	5390	5390	5390	5390	0
496	20240729	113400	0	5390	5390	5390	5390	0
497	20240729	113300	0	5390	5390	5390	5390	0
498	20240729	113200	0	5390	5390	5390	5390	0
499	20240729	113100	0	5390	5390	5390	5390	0
500	20240729	113000	0	5390	5390	5390	5390	0
501	20240729	112900	0	5390	5390	5390	5390	0
502	20240729	112800	0	5390	5390	5390	5390	0
503	20240729	112700	0	5390	5390	5390	5390	0
504	20240729	112600	0	5390	5390	5390	5390	0
505	20240729	112500	0	5390	5390	5390	5390	0
506	20240729	112400	0	5390	5390	5390	5390	0
507	20240729	112300	0	5390	5390	5390	5390	0
508	20240729	112200	0	5390	5390	5390	5390	0
509	20240729	112100	0	5390	5390	5390	5390	0
510	20240729	112000	0	5390	5390	5390	5390	0
511	20240729	111900	0	5390	5390	5390	5390	0
512	20240729	111800	0	5390	5390	5390	5390	0
513	20240729	111700	0	5390	5390	5390	5390	0
514	20240729	111600	0	5390	5390	5390	5390	0
515	20240729	111500	0	5390	5390	5390	5390	0
516	20240729	111400	0	5390	5390	5390	5390	0
517	20240729	111300	0	5390	5390	5390	5390	0
518	20240729	111200	0	5390	5390	5390	5390	0
519	20240729	111100	0	5390	5390	5390	5390	0
520	20240729	111000	0	5390	5390	5390	5390	0
521	20240729	110900	0	5390	5390	5390	5390	0
522	20240729	110800	0	5390	5390	5390	5390	0
523	20240729	110700	0	5390	5390	5390	5390	0
524	20240729	110600	0	5390	5390	5390	5390	0
525	20240729	110500	0	5390	5390	5390	5390	0
526	20240729	110400	0	5390	5390	5390	5390	0
527	20240729	110300	0	5390	5390	5390	5390	0
528	20240729	110200	0	5390	5390	5390	5390	0
529	20240729	110100	0	5390	5390	5390	5390	0
530	20240729	110000	0	5390	5390	5390	5390	0
531	20240729	105900	0	5390	5390	5390	5390	0
532	20240729	105800	0	5390	5390	5390	5390	0
533	20240729	105700	0	5390	5390	5390	5390	0
534	20240729	105600	0	5390	5390	5390	5390	0
535	20240729	105500	0	5390	5390	5390	5390	0
536	20240729	105400	0	5390	5390	5390	5390	0
537	20240729	105300	0	5390	5390	5390	5390	0
538	20240729	105200	0	5390	5390	5390	5390	0
539	20240729	105100	0	5390	5390	5390	5390	0
540	20240729	105000	0	5390	5390	5390	5390	0
541	20240729	104900	0	5390	5390	5390	5390	0
542	20240729	104800	0	5390	5390	5390	5390	0
543	20240729	104700	0	5390	5390	5390	5390	0
544	20240729	104600	0	5390	5390	5390	5390	0
545	20240729	104500	0	5390	5390	5390	5390	0
546	20240729	104400	0	5390	5390	5390	5390	0
547	20240729	104300	0	5390	5390	5390	5390	0
548	20240729	104200	0	5390	5390	5390	5390	0
549	20240729	104100	0	5390	5390	5390	5390	0
550	20240729	104000	0	5390	5390	5390	5390	0
551	20240729	103900	0	5390	5390	5390	5390	0
552	20240729	103800	0	5390	5390	5390	5390	0
553	20240729	103700	0	5390	5390	5390	5390	0
554	20240729	103600	0	5390	5390	5390	5390	0
555	20240729	103500	0	5390	5390	5390	5390	0
556	20240729	103400	0	5390	5390	5390	5390	0
557	20240729	103300	0	5390	5390	5390	5390	0
558	20240729	103200	0	5390	5390	5390	5390	0
559	20240729	103100	0	5390	5390	5390	5390	0
560	20240729	103000	0	5390	5390	5390	5390	0
561	20240729	102900	0	5390	5390	5390	5390	0
562	20240729	102800	0	5390	5390	5390	5390	0
563	20240729	102700	0	5390	5390	5390	5390	0
564	20240729	102600	0	5390	5390	5390	5390	0
565	20240729	102500	0	5390	5390	5390	5390	0
566	20240729	102400	0	5390	5390	5390	5390	0
567	20240729	102300	0	5390	5390	5390	5390	0
568	20240729	102200	0	5390	5390	5390	5390	0
569	20240729	102100	0	5390	5390	5390	5390	0
570	20240729	102000	0	5390	5390	5390	5390	0
571	20240729	101900	0	5390	5390	5390	5390	0
572	20240729	101800	0	5390	5390	5390	5390	0
573	20240729	101700	0	5390	5390	5390	5390	0
574	20240729	101600	0	5390	5390	5390	5390	0
575	20240729	101500	0	5390	5390	5390	5390	0
576	20240729	101400	0	5390	5390	5390	5390	0
577	20240729	101300	0	5390	5390	5390	5390	0
578	20240729	101200	0	5390	5390	5390	5390	0
579	20240729	101100	0	5390	5390	5390	5390	0
580	20240729	101000	0	5390	5390	5390	5390	0
581	20240729	100900	0	5390	5390	5390	5390	0
582	20240729	100800	0	5390	5390	5390	5390	0
583	20240729	100700	0	5390	5390	5390	5390	0
584	20240729	100600	0	5390	5390	5390	5390	0
585	20240729	100500	0	5390	5390	5390	5390	0
586	20240729	100400	0	5390	5390	5390	5390	0
587	20240729	100300	0	5390	5390	5390	5390	0
588	20240729	100200	0	5390	5390	5390	5390	0
589	20240729	100100	0	5390	5390	5390	5390	0
590	20240729	100000	0	5390	5390	5390	5390	0
591	20240729	095900	0	5390	5390	5390	5390	0
592	20240729	095800	0	5390	5390	5390	5390	0
593	20240729	095700	0	5390	5390	5390	5390	0
594	20240729	095600	0	5390	5390	5390	5390	0
595	20240729	095500	0	5390	5390	5390	5390	0
596	20240729	095400	0	5390	5390	5390	5390	0
597	20240729	095300	0	5390	5390	5390	5390	0
598	20240729	095200	0	5390	5390	5390	5390	0
599	20240729	095100	0	5390	5390	5390	5390	0
600	20240729	095000	0	5390	5390	5390	5390	0
601	20240729	094900	0	5390	5390	5390	5390	0
602	20240729	094800	0	5390	5390	5390	5390	0
603	20240729	094700	0	5390	5390	5390	5390	0
604	20240729	094600	0	5390	5390	5390	5390	0
605	20240729	094500	0	5390	5390	5390	5390	0
606	20240729	094400	0	5390	5390	5390	5390	0
607	20240729	094300	0	5390	5390	5390	5390	0
608	20240729	094200	0	5390	5390	5390	5390	0
609	20240729	094100	0	5390	5390	5390	5390	0
610	20240729	094000	0	5390	5390	5390	5390	0
611	20240729	093900	0	5390	5390	5390	5390	0
612	20240729	093800	0	5390	5390	5390	5390	0
613	20240729	093700	0	5390	5390	5390	5390	0
614	20240729	093600	0	5390	5390	5390	5390	0
615	20240729	093500	0	5390	5390	5390	5390	0
616	20240729	093400	0	5390	5390	5390	5390	0
617	20240729	093300	0	5390	5390	5390	5390	0
618	20240729	093200	0	5390	5390	5390	5390	0
619	20240729	093100	0	5390	5390	5390	5390	0
620	20240729	093000	0	5390	5390	5390	5390	0
621	20240729	092900	0	5390	5390	5390	5390	0
622	20240729	092800	0	5390	5390	5390	5390	0
623	20240729	092700	0	5390	5390	5390	5390	0
624	20240729	092600	0	5390	5390	5390	5390	0
625	20240729	092500	0	5390	5390	5390	5390	0
626	20240729	092400	0	5390	5390	5390	5390	0
627	20240729	092300	0	5390	5390	5390	5390	0
628	20240729	092200	0	5390	5390	5390	5390	0
629	20240729	092100	0	5390	5390	5390	5390	0
630	20240729	092000	0	5390	5390	5390	5390	0
631	20240729	091900	0	5390	5390	5390	5390	0
632	20240729	091800	0	5390	5390	5390	5390	0
633	20240729	091700	0	5390	5390	5390	5390	0
634	20240729	091600	0	5390	5390	5390	5390	0
635	20240729	091500	0	5390	5390	5390	5390	0
636	20240729	091400	0	5390	5390	5390	5390	0
637	20240729	091300	0	5390	5390	5390	5390	0
638	20240729	091200	0	5390	5390	5390	5390	0
639	20240729	091100	0	5390	5390	5390	5390	0
640	20240729	091000	0	5390	5390	5390	5390	0
641	20240729	090900	0	5390	5390	5390	5390	0
642	20240729	090800	0	5390	5390	5390	5390	0
643	20240729	090700	0	5390	5390	5390	5390	0
644	20240729	090600	0	5390	5390	5390	5390	0
645	20240729	090500	0	5390	5390	5390	5390	0
646	20240729	090400	0	5390	5390	5390	5390	0
647	20240729	090300	0	5390	5390	5390	5390	0
648	20240729	090200	0	5390	5390	5390	5390	0
649	20240729	090100	0	5390	5390	5390	5390	0
650	20240729	090000	0	5390	5390	5390	5390	0