KissMeData/112190/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201000	46242	1327	1327	1327	1327	4
3	20240729	200900	46242	1327	1327	1327	1327	0
4	20240729	200800	46242	1327	1327	1327	1327	0
5	20240729	200700	46242	1327	1327	1327	1327	0
6	20240729	200600	46242	1327	1327	1327	1327	0
7	20240729	200500	46242	1327	1327	1327	1327	0
8	20240729	200400	46242	1327	1327	1327	1327	0
9	20240729	200300	46242	1327	1327	1327	1327	0
10	20240729	200200	46242	1327	1327	1327	1327	0
11	20240729	200100	46242	1327	1327	1327	1327	0
12	20240729	200000	46242	1327	1327	1327	1327	0
13	20240729	195900	46242	1327	1327	1327	1327	0
14	20240729	195800	46242	1327	1327	1327	1327	0
15	20240729	195700	46242	1327	1327	1327	1327	0
16	20240729	195600	46242	1327	1327	1327	1327	0
17	20240729	195500	46242	1327	1327	1327	1327	0
18	20240729	195400	46242	1327	1327	1327	1327	0
19	20240729	195300	46242	1327	1327	1327	1327	0
20	20240729	195200	46242	1327	1327	1327	1327	0
21	20240729	195100	46242	1327	1327	1327	1327	0
22	20240729	195000	46242	1327	1327	1327	1327	0
23	20240729	194900	46242	1327	1327	1327	1327	0
24	20240729	194800	46242	1327	1327	1327	1327	0
25	20240729	194700	46242	1327	1327	1327	1327	0
26	20240729	194600	46242	1327	1327	1327	1327	0
27	20240729	194500	46242	1327	1327	1327	1327	0
28	20240729	194400	46242	1327	1327	1327	1327	0
29	20240729	194300	46242	1327	1327	1327	1327	0
30	20240729	194200	46242	1327	1327	1327	1327	0
31	20240729	194100	46242	1327	1327	1327	1327	0
32	20240729	194000	46242	1327	1327	1327	1327	4
33	20240729	193900	46242	1327	1327	1327	1327	0
34	20240729	193800	46242	1327	1327	1327	1327	0
35	20240729	193700	46242	1327	1327	1327	1327	0
36	20240729	193600	46242	1327	1327	1327	1327	0
37	20240729	193500	46242	1327	1327	1327	1327	0
38	20240729	193400	46242	1327	1327	1327	1327	0
39	20240729	193300	46242	1327	1327	1327	1327	0
40	20240729	193200	46242	1327	1327	1327	1327	0
41	20240729	193100	46242	1327	1327	1327	1327	0
42	20240729	193000	46242	1327	1327	1327	1327	0
43	20240729	192900	46242	1327	1327	1327	1327	0
44	20240729	192800	46242	1327	1327	1327	1327	0
45	20240729	192700	46242	1327	1327	1327	1327	0
46	20240729	192600	46242	1327	1327	1327	1327	0
47	20240729	192500	46242	1327	1327	1327	1327	0
48	20240729	192400	46242	1327	1327	1327	1327	0
49	20240729	192300	46242	1327	1327	1327	1327	0
50	20240729	192200	46242	1327	1327	1327	1327	0
51	20240729	192100	46242	1327	1327	1327	1327	0
52	20240729	192000	46242	1327	1327	1327	1327	0
53	20240729	191900	46242	1327	1327	1327	1327	0
54	20240729	191800	46242	1327	1327	1327	1327	0
55	20240729	191700	46242	1327	1327	1327	1327	0
56	20240729	191600	46242	1327	1327	1327	1327	0
57	20240729	191500	46242	1327	1327	1327	1327	0
58	20240729	191400	46242	1327	1327	1327	1327	0
59	20240729	191300	46242	1327	1327	1327	1327	0
60	20240729	191200	46242	1327	1327	1327	1327	0
61	20240729	191100	46242	1327	1327	1327	1327	0
62	20240729	191000	46242	1327	1327	1327	1327	4
63	20240729	190900	46242	1327	1327	1327	1327	0
64	20240729	190800	46242	1327	1327	1327	1327	0
65	20240729	190700	46242	1327	1327	1327	1327	0
66	20240729	190600	46242	1327	1327	1327	1327	0
67	20240729	190500	46242	1327	1327	1327	1327	0
68	20240729	190400	46242	1327	1327	1327	1327	0
69	20240729	190300	46242	1327	1327	1327	1327	0
70	20240729	190200	46242	1327	1327	1327	1327	0
71	20240729	190100	46242	1327	1327	1327	1327	0
72	20240729	190000	46242	1327	1327	1327	1327	0
73	20240729	185900	46242	1327	1327	1327	1327	0
74	20240729	185800	46242	1327	1327	1327	1327	0
75	20240729	185700	46242	1327	1327	1327	1327	0
76	20240729	185600	46242	1327	1327	1327	1327	0
77	20240729	185500	46242	1327	1327	1327	1327	0
78	20240729	185400	46242	1327	1327	1327	1327	0
79	20240729	185300	46242	1327	1327	1327	1327	0
80	20240729	185200	46242	1327	1327	1327	1327	0
81	20240729	185100	46242	1327	1327	1327	1327	0
82	20240729	185000	46242	1327	1327	1327	1327	0
83	20240729	184900	46242	1327	1327	1327	1327	0
84	20240729	184800	46242	1327	1327	1327	1327	0
85	20240729	184700	46242	1327	1327	1327	1327	0
86	20240729	184600	46242	1327	1327	1327	1327	0
87	20240729	184500	46242	1327	1327	1327	1327	0
88	20240729	184400	46242	1327	1327	1327	1327	0
89	20240729	184300	46242	1327	1327	1327	1327	0
90	20240729	184200	46242	1327	1327	1327	1327	0
91	20240729	184100	46242	1327	1327	1327	1327	0
92	20240729	184000	46242	1327	1327	1327	1327	4
93	20240729	183900	46242	1327	1327	1327	1327	0
94	20240729	183800	46242	1327	1327	1327	1327	0
95	20240729	183700	46242	1327	1327	1327	1327	0
96	20240729	183600	46242	1327	1327	1327	1327	0
97	20240729	183500	46242	1327	1327	1327	1327	0
98	20240729	183400	46242	1327	1327	1327	1327	0
99	20240729	183300	46242	1327	1327	1327	1327	0
100	20240729	183200	46242	1327	1327	1327	1327	0
101	20240729	183100	46242	1327	1327	1327	1327	0
102	20240729	183000	46242	1327	1327	1327	1327	0
103	20240729	182900	46242	1327	1327	1327	1327	0
104	20240729	182800	46242	1327	1327	1327	1327	0
105	20240729	182700	46242	1327	1327	1327	1327	0
106	20240729	182600	46242	1327	1327	1327	1327	0
107	20240729	182500	46242	1327	1327	1327	1327	0
108	20240729	182400	46242	1327	1327	1327	1327	0
109	20240729	182300	46242	1327	1327	1327	1327	0
110	20240729	182200	46242	1327	1327	1327	1327	0
111	20240729	182100	46242	1327	1327	1327	1327	0
112	20240729	182000	46242	1327	1327	1327	1327	0
113	20240729	181900	46242	1327	1327	1327	1327	0
114	20240729	181800	46242	1327	1327	1327	1327	0
115	20240729	181700	46242	1327	1327	1327	1327	0
116	20240729	181600	46242	1327	1327	1327	1327	0
117	20240729	181500	46242	1327	1327	1327	1327	0
118	20240729	181400	46242	1327	1327	1327	1327	0
119	20240729	181300	46242	1327	1327	1327	1327	0
120	20240729	181200	46242	1327	1327	1327	1327	0
121	20240729	181100	46242	1327	1327	1327	1327	0
122	20240729	181000	46242	1327	1327	1327	1327	4
123	20240729	180900	46242	1327	1327	1327	1327	0
124	20240729	180800	46242	1327	1327	1327	1327	0
125	20240729	180700	46242	1327	1327	1327	1327	0
126	20240729	180600	46242	1327	1327	1327	1327	0
127	20240729	180500	46242	1327	1327	1327	1327	0
128	20240729	180400	46242	1327	1327	1327	1327	0
129	20240729	180300	46242	1327	1327	1327	1327	0
130	20240729	180200	46242	1327	1327	1327	1327	0
131	20240729	180100	46242	1327	1327	1327	1327	0
132	20240729	180000	46242	1327	1327	1327	1327	0
133	20240729	175900	46242	1327	1327	1327	1327	0
134	20240729	175800	46242	1327	1327	1327	1327	0
135	20240729	175700	46242	1327	1327	1327	1327	0
136	20240729	175600	46242	1327	1327	1327	1327	0
137	20240729	175500	46242	1327	1327	1327	1327	0
138	20240729	175400	46242	1327	1327	1327	1327	0
139	20240729	175300	46242	1327	1327	1327	1327	0
140	20240729	175200	46242	1327	1327	1327	1327	0
141	20240729	175100	46242	1327	1327	1327	1327	0
142	20240729	175000	46242	1327	1327	1327	1327	0
143	20240729	174900	46242	1327	1327	1327	1327	0
144	20240729	174800	46242	1327	1327	1327	1327	0
145	20240729	174700	46242	1327	1327	1327	1327	0
146	20240729	174600	46242	1327	1327	1327	1327	0
147	20240729	174500	46242	1327	1327	1327	1327	0
148	20240729	174400	46242	1327	1327	1327	1327	0
149	20240729	174300	46242	1327	1327	1327	1327	0
150	20240729	174200	46242	1327	1327	1327	1327	0
151	20240729	174100	46242	1327	1327	1327	1327	0
152	20240729	174000	46242	1327	1327	1327	1327	4
153	20240729	173900	46242	1327	1327	1327	1327	0
154	20240729	173800	46242	1327	1327	1327	1327	0
155	20240729	173700	46242	1327	1327	1327	1327	0
156	20240729	173600	46242	1327	1327	1327	1327	0
157	20240729	173500	46242	1327	1327	1327	1327	0
158	20240729	173400	46242	1327	1327	1327	1327	0
159	20240729	173300	46242	1327	1327	1327	1327	0
160	20240729	173200	46242	1327	1327	1327	1327	0
161	20240729	173100	46242	1327	1327	1327	1327	0
162	20240729	173000	46242	1327	1327	1327	1327	0
163	20240729	172900	46242	1327	1327	1327	1327	0
164	20240729	172800	46242	1327	1327	1327	1327	0
165	20240729	172700	46242	1327	1327	1327	1327	0
166	20240729	172600	46242	1327	1327	1327	1327	0
167	20240729	172500	46242	1327	1327	1327	1327	0
168	20240729	172400	46242	1327	1327	1327	1327	0
169	20240729	172300	46242	1327	1327	1327	1327	0
170	20240729	172200	46242	1327	1327	1327	1327	0
171	20240729	172100	46242	1327	1327	1327	1327	0
172	20240729	172000	46242	1327	1327	1327	1327	0
173	20240729	171900	46242	1327	1327	1327	1327	0
174	20240729	171800	46242	1327	1327	1327	1327	0
175	20240729	171700	46242	1327	1327	1327	1327	0
176	20240729	171600	46242	1327	1327	1327	1327	0
177	20240729	171500	46242	1327	1327	1327	1327	0
178	20240729	171400	46242	1327	1327	1327	1327	0
179	20240729	171300	46242	1327	1327	1327	1327	0
180	20240729	171200	46242	1327	1327	1327	1327	0
181	20240729	171100	46242	1327	1327	1327	1327	0
182	20240729	171000	46242	1327	1327	1327	1327	4
183	20240729	170900	46242	1327	1327	1327	1327	0
184	20240729	170800	46242	1327	1327	1327	1327	0
185	20240729	170700	46242	1327	1327	1327	1327	0
186	20240729	170600	46242	1327	1327	1327	1327	0
187	20240729	170500	46242	1327	1327	1327	1327	0
188	20240729	170400	46242	1327	1327	1327	1327	0
189	20240729	170300	46242	1327	1327	1327	1327	0
190	20240729	170200	46242	1327	1327	1327	1327	0
191	20240729	170100	46242	1327	1327	1327	1327	0
192	20240729	170000	46242	1327	1327	1327	1327	0
193	20240729	165900	46242	1327	1327	1327	1327	0
194	20240729	165800	46242	1327	1327	1327	1327	0
195	20240729	165700	46242	1327	1327	1327	1327	0
196	20240729	165600	46242	1327	1327	1327	1327	0
197	20240729	165500	46242	1327	1327	1327	1327	0
198	20240729	165400	46242	1327	1327	1327	1327	0
199	20240729	165300	46242	1327	1327	1327	1327	0
200	20240729	165200	46242	1327	1327	1327	1327	0
201	20240729	165100	46242	1327	1327	1327	1327	0
202	20240729	165000	46242	1327	1327	1327	1327	0
203	20240729	164900	46242	1327	1327	1327	1327	0
204	20240729	164800	46242	1327	1327	1327	1327	0
205	20240729	164700	46242	1327	1327	1327	1327	0
206	20240729	164600	46242	1327	1327	1327	1327	0
207	20240729	164500	46242	1327	1327	1327	1327	0
208	20240729	164400	46242	1327	1327	1327	1327	0
209	20240729	164300	46242	1327	1327	1327	1327	0
210	20240729	164200	46242	1327	1327	1327	1327	0
211	20240729	164100	46242	1327	1327	1327	1327	0
212	20240729	164000	46242	1327	1327	1327	1327	4
213	20240729	163900	46242	1327	1327	1327	1327	0
214	20240729	163800	46242	1327	1327	1327	1327	0
215	20240729	163700	46242	1327	1327	1327	1327	0
216	20240729	163600	46242	1327	1327	1327	1327	0
217	20240729	163500	46242	1327	1327	1327	1327	0
218	20240729	163400	46242	1327	1327	1327	1327	0
219	20240729	163300	46242	1327	1327	1327	1327	0
220	20240729	163200	46242	1327	1327	1327	1327	0
221	20240729	163100	46242	1327	1327	1327	1327	0
222	20240729	163000	46242	1327	1327	1327	1327	0
223	20240729	162900	46242	1327	1327	1327	1327	0
224	20240729	162800	46242	1327	1327	1327	1327	0
225	20240729	162700	46242	1327	1327	1327	1327	0
226	20240729	162600	46242	1327	1327	1327	1327	0
227	20240729	162500	46242	1327	1327	1327	1327	0
228	20240729	162400	46242	1327	1327	1327	1327	0
229	20240729	162300	46242	1327	1327	1327	1327	0
230	20240729	162200	46242	1327	1327	1327	1327	0
231	20240729	162100	46242	1327	1327	1327	1327	0
232	20240729	162000	46242	1327	1327	1327	1327	0
233	20240729	161900	46242	1327	1327	1327	1327	0
234	20240729	161800	46242	1327	1327	1327	1327	0
235	20240729	161700	46242	1327	1327	1327	1327	0
236	20240729	161600	46242	1327	1327	1327	1327	0
237	20240729	161500	46242	1327	1327	1327	1327	0
238	20240729	161400	46242	1327	1327	1327	1327	0
239	20240729	161300	46242	1327	1327	1327	1327	0
240	20240729	161200	46242	1327	1327	1327	1327	0
241	20240729	161100	46242	1327	1327	1327	1327	0
242	20240729	161000	46242	1327	1327	1327	1327	4
243	20240729	160900	46242	1327	1327	1327	1327	0
244	20240729	160800	46242	1327	1327	1327	1327	0
245	20240729	160700	46242	1327	1327	1327	1327	0
246	20240729	160600	46242	1327	1327	1327	1327	0
247	20240729	160500	46242	1327	1327	1327	1327	0
248	20240729	160400	46242	1327	1327	1327	1327	0
249	20240729	160300	46242	1327	1327	1327	1327	0
250	20240729	160200	46242	1327	1327	1327	1327	0
251	20240729	160100	46242	1327	1327	1327	1327	0
252	20240729	160000	46242	1327	1327	1327	1327	0
253	20240729	155900	46242	1327	1327	1327	1327	0
254	20240729	155800	46242	1327	1327	1327	1327	0
255	20240729	155700	46242	1327	1327	1327	1327	0
256	20240729	155600	46242	1327	1327	1327	1327	0
257	20240729	155500	46242	1327	1327	1327	1327	0
258	20240729	155400	46242	1327	1327	1327	1327	0
259	20240729	155300	46242	1327	1327	1327	1327	0
260	20240729	155200	46242	1327	1327	1327	1327	0
261	20240729	155100	46242	1327	1327	1327	1327	0
262	20240729	155000	46242	1327	1327	1327	1327	0
263	20240729	154900	46242	1327	1327	1327	1327	0
264	20240729	154800	46242	1327	1327	1327	1327	0
265	20240729	154700	46242	1327	1327	1327	1327	0
266	20240729	154600	46242	1327	1327	1327	1327	0
267	20240729	154500	46242	1327	1327	1327	1327	0
268	20240729	154400	46242	1327	1327	1327	1327	0
269	20240729	154300	46242	1327	1327	1327	1327	0
270	20240729	154200	46242	1327	1327	1327	1327	0
271	20240729	154100	46242	1327	1327	1327	1327	0
272	20240729	154000	46242	1327	1327	1327	1327	4
273	20240729	153900	46242	1327	1327	1327	1327	0
274	20240729	153800	46242	1327	1327	1327	1327	0
275	20240729	153700	46242	1327	1327	1327	1327	0
276	20240729	153600	46242	1327	1327	1327	1327	0
277	20240729	153500	46242	1327	1327	1327	1327	0
278	20240729	153400	46242	1327	1327	1327	1327	0
279	20240729	153300	46242	1327	1327	1327	1327	0
280	20240729	153200	46242	1327	1327	1327	1327	0
281	20240729	153100	46242	1327	1327	1327	1327	0
282	20240729	153000	46242	1327	1327	1327	1327	4
283	20240729	152900	40934	1328	1328	1328	1328	0
284	20240729	152800	40934	1328	1328	1328	1328	0
285	20240729	152700	40934	1328	1328	1328	1328	0
286	20240729	152600	40934	1328	1328	1328	1328	0
287	20240729	152500	40934	1328	1328	1328	1328	0
288	20240729	152400	40934	1328	1328	1328	1328	0
289	20240729	152300	40934	1328	1328	1328	1328	0
290	20240729	152200	40934	1328	1328	1328	1328	0
291	20240729	152100	40934	1328	1328	1328	1328	0
292	20240729	152000	40934	1328	1328	1328	1328	0
293	20240729	151900	40934	1328	1328	1328	1328	0
294	20240729	151800	40934	1328	1328	1328	1328	0
295	20240729	151700	40934	1328	1328	1328	1328	0
296	20240729	151600	40934	1328	1328	1328	1328	0
297	20240729	151500	40934	1328	1328	1328	1328	0
298	20240729	151400	40934	1328	1328	1328	1328	0
299	20240729	151300	40934	1328	1328	1328	1328	0
300	20240729	151200	40934	1328	1328	1328	1328	0
301	20240729	151100	40934	1328	1328	1328	1328	0
302	20240729	151000	40934	1328	1328	1328	1328	0
303	20240729	150900	40934	1328	1328	1328	1328	0
304	20240729	150800	40934	1328	1328	1328	1328	0
305	20240729	150700	40934	1328	1328	1328	1328	0
306	20240729	150600	40934	1328	1328	1328	1328	0
307	20240729	150500	40934	1328	1328	1328	1328	0
308	20240729	150400	40934	1328	1328	1328	1328	0
309	20240729	150300	40934	1328	1328	1328	1328	0
310	20240729	150200	40934	1328	1328	1328	1328	0
311	20240729	150100	40934	1328	1328	1328	1328	0
312	20240729	150000	40934	1328	1328	1328	1328	0
313	20240729	145900	40934	1328	1328	1328	1328	0
314	20240729	145800	40934	1328	1328	1328	1328	0
315	20240729	145700	40934	1328	1328	1328	1328	0
316	20240729	145600	40934	1328	1328	1328	1328	0
317	20240729	145500	40934	1328	1328	1328	1328	0
318	20240729	145400	40934	1328	1328	1328	1328	0
319	20240729	145300	40934	1328	1328	1328	1328	0
320	20240729	145200	40934	1328	1328	1328	1328	0
321	20240729	145100	40934	1328	1328	1328	1328	0
322	20240729	145000	40934	1328	1328	1328	1328	0
323	20240729	144900	40934	1328	1328	1328	1328	0
324	20240729	144800	40934	1328	1328	1328	1328	0
325	20240729	144700	40934	1328	1328	1328	1328	0
326	20240729	144600	40934	1328	1328	1328	1328	0
327	20240729	144500	40934	1328	1328	1328	1328	0
328	20240729	144400	40934	1328	1328	1328	1328	0
329	20240729	144300	40934	1328	1328	1328	1328	0
330	20240729	144200	40934	1328	1328	1328	1328	0
331	20240729	144100	40934	1328	1328	1328	1328	0
332	20240729	144000	40934	1328	1328	1328	1328	0
333	20240729	143900	40934	1328	1328	1328	1328	0
334	20240729	143800	40934	1328	1328	1328	1328	0
335	20240729	143700	40934	1328	1328	1328	1328	0
336	20240729	143600	40934	1328	1328	1328	1328	0
337	20240729	143500	40934	1328	1328	1328	1328	0
338	20240729	143400	40934	1328	1328	1328	1328	0
339	20240729	143300	40934	1328	1328	1328	1328	0
340	20240729	143200	40934	1328	1328	1328	1328	0
341	20240729	143100	40934	1328	1328	1328	1328	0
342	20240729	143000	40934	1328	1328	1328	1328	0
343	20240729	142900	40934	1328	1328	1328	1328	0
344	20240729	142800	40934	1328	1328	1328	1328	0
345	20240729	142700	40934	1328	1328	1328	1328	0
346	20240729	142600	40934	1328	1328	1328	1328	0
347	20240729	142500	40934	1328	1328	1328	1328	0
348	20240729	142400	40934	1328	1328	1328	1328	0
349	20240729	142300	40934	1328	1328	1328	1328	0
350	20240729	142200	40934	1328	1328	1328	1328	0
351	20240729	142100	40934	1328	1328	1328	1328	0
352	20240729	142000	40934	1328	1328	1328	1328	0
353	20240729	141900	40934	1328	1328	1328	1328	0
354	20240729	141800	40934	1328	1328	1328	1328	0
355	20240729	141700	40934	1328	1328	1328	1328	0
356	20240729	141600	40934	1328	1328	1328	1328	0
357	20240729	141500	40934	1328	1328	1328	1328	0
358	20240729	141400	40934	1328	1328	1328	1328	0
359	20240729	141300	40934	1328	1328	1328	1328	0
360	20240729	141200	40934	1328	1328	1328	1328	0
361	20240729	141100	40934	1328	1328	1328	1328	0
362	20240729	141000	40934	1328	1328	1328	1328	0
363	20240729	140900	40934	1328	1328	1328	1328	0
364	20240729	140800	40934	1328	1328	1328	1328	0
365	20240729	140700	40934	1328	1328	1328	1328	0
366	20240729	140600	40934	1328	1328	1328	1328	0
367	20240729	140500	40934	1328	1328	1328	1328	0
368	20240729	140400	40934	1328	1328	1328	1328	0
369	20240729	140300	40934	1328	1328	1328	1328	0
370	20240729	140200	40934	1328	1328	1328	1328	0
371	20240729	140100	40934	1328	1328	1328	1328	0
372	20240729	140000	40934	1328	1328	1328	1328	0
373	20240729	135900	40934	1328	1328	1328	1328	0
374	20240729	135800	40934	1328	1328	1328	1328	0
375	20240729	135700	40934	1328	1328	1328	1328	1
376	20240729	135600	39606	1200	1200	1200	1200	0
377	20240729	135500	39606	1200	1200	1200	1200	0
378	20240729	135400	39606	1200	1200	1200	1200	0
379	20240729	135300	39606	1200	1200	1200	1200	0
380	20240729	135200	39606	1200	1200	1200	1200	0
381	20240729	135100	39606	1200	1200	1200	1200	0
382	20240729	135000	39606	1200	1328	1328	1200	2
383	20240729	134900	37078	1200	1200	1200	1200	0
384	20240729	134800	37078	1200	1200	1200	1200	0
385	20240729	134700	37078	1200	1200	1200	1200	1
386	20240729	134600	35878	1329	1329	1329	1329	0
387	20240729	134500	35878	1329	1329	1329	1329	0
388	20240729	134400	35878	1329	1329	1329	1329	0
389	20240729	134300	35878	1329	1329	1329	1329	0
390	20240729	134200	35878	1329	1329	1329	1329	0
391	20240729	134100	35878	1329	1329	1329	1329	0
392	20240729	134000	35878	1329	1329	1329	1329	0
393	20240729	133900	35878	1329	1329	1329	1329	0
394	20240729	133800	35878	1329	1329	1329	1329	0
395	20240729	133700	35878	1329	1329	1329	1329	0
396	20240729	133600	35878	1329	1329	1329	1329	0
397	20240729	133500	35878	1329	1329	1329	1329	0
398	20240729	133400	35878	1329	1329	1329	1329	0
399	20240729	133300	35878	1329	1329	1329	1329	0
400	20240729	133200	35878	1329	1329	1329	1329	0
401	20240729	133100	35878	1329	1329	1329	1329	0
402	20240729	133000	35878	1329	1329	1329	1329	0
403	20240729	132900	35878	1329	1329	1329	1329	0
404	20240729	132800	35878	1329	1329	1329	1329	0
405	20240729	132700	35878	1329	1329	1329	1329	0
406	20240729	132600	35878	1329	1329	1329	1329	0
407	20240729	132500	35878	1329	1329	1329	1329	0
408	20240729	132400	35878	1329	1329	1329	1329	0
409	20240729	132300	35878	1329	1329	1329	1329	0
410	20240729	132200	35878	1329	1329	1329	1329	0
411	20240729	132100	35878	1329	1329	1329	1329	0
412	20240729	132000	35878	1329	1329	1329	1329	0
413	20240729	131900	35878	1329	1329	1329	1329	0
414	20240729	131800	35878	1329	1329	1329	1329	0
415	20240729	131700	35878	1329	1329	1329	1329	0
416	20240729	131600	35878	1329	1329	1329	1329	0
417	20240729	131500	35878	1329	1329	1329	1329	0
418	20240729	131400	35878	1329	1329	1329	1329	0
419	20240729	131300	35878	1329	1329	1329	1329	0
420	20240729	131200	35878	1329	1329	1329	1329	0
421	20240729	131100	35878	1329	1329	1329	1329	0
422	20240729	131000	35878	1329	1329	1329	1329	0
423	20240729	130900	35878	1329	1329	1329	1329	0
424	20240729	130800	35878	1329	1329	1329	1329	0
425	20240729	130700	35878	1329	1329	1329	1329	0
426	20240729	130600	35878	1329	1329	1329	1329	0
427	20240729	130500	35878	1329	1329	1329	1329	0
428	20240729	130400	35878	1329	1329	1329	1329	0
429	20240729	130300	35878	1329	1329	1329	1329	0
430	20240729	130200	35878	1329	1329	1329	1329	0
431	20240729	130100	35878	1329	1329	1329	1329	0
432	20240729	130000	35878	1329	1329	1329	1329	0
433	20240729	125900	35878	1329	1329	1329	1329	0
434	20240729	125800	35878	1329	1329	1329	1329	0
435	20240729	125700	35878	1329	1329	1329	1329	0
436	20240729	125600	35878	1329	1329	1329	1329	0
437	20240729	125500	35878	1329	1329	1329	1329	0
438	20240729	125400	35878	1329	1329	1329	1329	0
439	20240729	125300	35878	1329	1329	1329	1329	0
440	20240729	125200	35878	1329	1329	1329	1329	0
441	20240729	125100	35878	1329	1329	1329	1329	0
442	20240729	125000	35878	1329	1329	1329	1329	0
443	20240729	124900	35878	1329	1329	1329	1329	0
444	20240729	124800	35878	1329	1329	1329	1329	0
445	20240729	124700	35878	1329	1329	1329	1329	0
446	20240729	124600	35878	1329	1329	1329	1329	0
447	20240729	124500	35878	1329	1329	1329	1329	0
448	20240729	124400	35878	1329	1329	1329	1329	0
449	20240729	124300	35878	1329	1329	1329	1329	0
450	20240729	124200	35878	1329	1329	1329	1329	0
451	20240729	124100	35878	1329	1329	1329	1329	0
452	20240729	124000	35878	1329	1329	1329	1329	0
453	20240729	123900	35878	1329	1329	1329	1329	0
454	20240729	123800	35878	1329	1329	1329	1329	0
455	20240729	123700	35878	1329	1329	1329	1329	0
456	20240729	123600	35878	1329	1329	1329	1329	0
457	20240729	123500	35878	1329	1329	1329	1329	0
458	20240729	123400	35878	1329	1329	1329	1329	0
459	20240729	123300	35878	1329	1329	1329	1329	0
460	20240729	123200	35878	1329	1329	1329	1329	0
461	20240729	123100	35878	1329	1329	1329	1329	0
462	20240729	123000	35878	1329	1329	1329	1329	0
463	20240729	122900	35878	1329	1329	1329	1329	0
464	20240729	122800	35878	1329	1329	1329	1329	0
465	20240729	122700	35878	1329	1329	1329	1329	0
466	20240729	122600	35878	1329	1329	1329	1329	0
467	20240729	122500	35878	1329	1329	1329	1329	0
468	20240729	122400	35878	1329	1329	1329	1329	0
469	20240729	122300	35878	1329	1329	1329	1329	0
470	20240729	122200	35878	1329	1329	1329	1329	0
471	20240729	122100	35878	1329	1329	1329	1329	0
472	20240729	122000	35878	1329	1329	1329	1329	0
473	20240729	121900	35878	1329	1329	1329	1329	0
474	20240729	121800	35878	1329	1329	1329	1329	0
475	20240729	121700	35878	1329	1329	1329	1329	0
476	20240729	121600	35878	1329	1329	1329	1329	0
477	20240729	121500	35878	1329	1329	1329	1329	0
478	20240729	121400	35878	1329	1329	1329	1329	0
479	20240729	121300	35878	1329	1329	1329	1329	0
480	20240729	121200	35878	1329	1329	1329	1329	0
481	20240729	121100	35878	1329	1329	1329	1329	0
482	20240729	121000	35878	1329	1329	1329	1329	0
483	20240729	120900	35878	1329	1329	1329	1329	0
484	20240729	120800	35878	1329	1329	1329	1329	0
485	20240729	120700	35878	1329	1329	1329	1329	0
486	20240729	120600	35878	1329	1329	1329	1329	0
487	20240729	120500	35878	1329	1329	1329	1329	0
488	20240729	120400	35878	1329	1329	1329	1329	0
489	20240729	120300	35878	1329	1329	1329	1329	0
490	20240729	120200	35878	1329	1329	1329	1329	0
491	20240729	120100	35878	1329	1329	1329	1329	0
492	20240729	120000	35878	1329	1329	1329	1329	0
493	20240729	115900	35878	1329	1329	1329	1329	0
494	20240729	115800	35878	1329	1329	1329	1329	0
495	20240729	115700	35878	1329	1329	1329	1329	0
496	20240729	115600	35878	1329	1329	1329	1329	0
497	20240729	115500	35878	1329	1329	1329	1329	0
498	20240729	115400	35878	1329	1329	1329	1329	0
499	20240729	115300	35878	1329	1329	1329	1329	0
500	20240729	115200	35878	1329	1329	1329	1329	0
501	20240729	115100	35878	1329	1329	1329	1329	0
502	20240729	115000	35878	1329	1329	1329	1329	0
503	20240729	114900	35878	1329	1329	1329	1329	0
504	20240729	114800	35878	1329	1329	1329	1329	0
505	20240729	114700	35878	1329	1329	1329	1329	0
506	20240729	114600	35878	1329	1329	1329	1329	0
507	20240729	114500	35878	1329	1329	1329	1329	0
508	20240729	114400	35878	1329	1329	1329	1329	0
509	20240729	114300	35878	1329	1329	1329	1329	0
510	20240729	114200	35878	1329	1329	1329	1329	0
511	20240729	114100	35878	1329	1329	1329	1329	0
512	20240729	114000	35878	1329	1329	1329	1329	0
513	20240729	113900	35878	1329	1329	1329	1329	0
514	20240729	113800	35878	1329	1329	1329	1329	0
515	20240729	113700	35878	1329	1329	1329	1329	0
516	20240729	113600	35878	1329	1329	1329	1329	0
517	20240729	113500	35878	1329	1329	1329	1329	0
518	20240729	113400	35878	1329	1329	1329	1329	0
519	20240729	113300	35878	1329	1329	1329	1329	0
520	20240729	113200	35878	1329	1329	1329	1329	0
521	20240729	113100	35878	1329	1329	1329	1329	0
522	20240729	113000	35878	1329	1329	1329	1329	0
523	20240729	112900	35878	1329	1329	1329	1329	0
524	20240729	112800	35878	1329	1329	1329	1329	0
525	20240729	112700	35878	1329	1329	1329	1329	0
526	20240729	112600	35878	1329	1329	1329	1329	0
527	20240729	112500	35878	1329	1329	1329	1329	0
528	20240729	112400	35878	1329	1329	1329	1329	0
529	20240729	112300	35878	1329	1329	1329	1329	0
530	20240729	112200	35878	1329	1329	1329	1329	0
531	20240729	112100	35878	1329	1329	1329	1329	0
532	20240729	112000	35878	1329	1329	1329	1329	0
533	20240729	111900	35878	1329	1329	1329	1329	0
534	20240729	111800	35878	1329	1329	1329	1329	0
535	20240729	111700	35878	1329	1329	1329	1329	0
536	20240729	111600	35878	1329	1329	1329	1329	0
537	20240729	111500	35878	1329	1329	1329	1329	0
538	20240729	111400	35878	1329	1329	1329	1329	0
539	20240729	111300	35878	1329	1329	1329	1329	0
540	20240729	111200	35878	1329	1300	1329	1300	11
541	20240729	111100	21549	1101	1101	1101	1101	0
542	20240729	111000	21549	1101	1101	1101	1101	2
543	20240729	110900	19347	1344	1344	1344	1344	0
544	20240729	110800	19347	1344	1344	1344	1344	0
545	20240729	110700	19347	1344	1344	1344	1344	0
546	20240729	110600	19347	1344	1344	1344	1344	0
547	20240729	110500	19347	1344	1344	1344	1344	0
548	20240729	110400	19347	1344	1344	1344	1344	0
549	20240729	110300	19347	1344	1344	1344	1344	0
550	20240729	110200	19347	1344	1344	1344	1344	0
551	20240729	110100	19347	1344	1344	1344	1344	0
552	20240729	110000	19347	1344	1344	1344	1344	0
553	20240729	105900	19347	1344	1344	1344	1344	0
554	20240729	105800	19347	1344	1344	1344	1344	0
555	20240729	105700	19347	1344	1344	1344	1344	0
556	20240729	105600	19347	1344	1344	1344	1344	0
557	20240729	105500	19347	1344	1344	1344	1344	0
558	20240729	105400	19347	1344	1344	1344	1344	0
559	20240729	105300	19347	1344	1344	1344	1344	0
560	20240729	105200	19347	1344	1344	1344	1344	0
561	20240729	105100	19347	1344	1344	1344	1344	0
562	20240729	105000	19347	1344	1344	1344	1344	0
563	20240729	104900	19347	1344	1344	1344	1344	0
564	20240729	104800	19347	1344	1344	1344	1344	0
565	20240729	104700	19347	1344	1344	1344	1344	0
566	20240729	104600	19347	1344	1344	1344	1344	0
567	20240729	104500	19347	1344	1344	1344	1344	0
568	20240729	104400	19347	1344	1344	1344	1344	0
569	20240729	104300	19347	1344	1344	1344	1344	0
570	20240729	104200	19347	1344	1344	1344	1344	0
571	20240729	104100	19347	1344	1344	1344	1344	0
572	20240729	104000	19347	1344	1344	1344	1344	0
573	20240729	103900	19347	1344	1344	1344	1344	0
574	20240729	103800	19347	1344	1344	1344	1344	0
575	20240729	103700	19347	1344	1344	1344	1344	0
576	20240729	103600	19347	1344	1344	1344	1344	0
577	20240729	103500	19347	1344	1344	1344	1344	0
578	20240729	103400	19347	1344	1344	1344	1344	0
579	20240729	103300	19347	1344	1344	1344	1344	0
580	20240729	103200	19347	1344	1344	1344	1344	0
581	20240729	103100	19347	1344	1344	1344	1344	0
582	20240729	103000	19347	1344	1344	1344	1344	0
583	20240729	102900	19347	1344	1344	1344	1344	0
584	20240729	102800	19347	1344	1344	1344	1344	0
585	20240729	102700	19347	1344	1344	1344	1344	0
586	20240729	102600	19347	1344	1344	1344	1344	0
587	20240729	102500	19347	1344	1344	1344	1344	0
588	20240729	102400	19347	1344	1344	1344	1344	0
589	20240729	102300	19347	1344	1344	1344	1344	0
590	20240729	102200	19347	1344	1344	1344	1344	0
591	20240729	102100	19347	1344	1344	1344	1344	0
592	20240729	102000	19347	1344	1344	1344	1344	0
593	20240729	101900	19347	1344	1344	1344	1344	0
594	20240729	101800	19347	1344	1344	1344	1344	0
595	20240729	101700	19347	1344	1344	1344	1344	0
596	20240729	101600	19347	1344	1344	1344	1344	0
597	20240729	101500	19347	1344	1344	1344	1344	0
598	20240729	101400	19347	1344	1344	1344	1344	0
599	20240729	101300	19347	1344	1344	1344	1344	0
600	20240729	101200	19347	1344	1344	1344	1344	0
601	20240729	101100	19347	1344	1344	1344	1344	0
602	20240729	101000	19347	1344	1344	1344	1344	0
603	20240729	100900	19347	1344	1344	1344	1344	0
604	20240729	100800	19347	1344	1344	1344	1344	0
605	20240729	100700	19347	1344	1344	1344	1344	0
606	20240729	100600	19347	1344	1344	1344	1344	0
607	20240729	100500	19347	1344	1344	1344	1344	0
608	20240729	100400	19347	1344	1344	1344	1344	0
609	20240729	100300	19347	1344	1344	1344	1344	0
610	20240729	100200	19347	1344	1344	1344	1344	0
611	20240729	100100	19347	1344	1344	1344	1344	0
612	20240729	100000	19347	1344	1344	1344	1344	0
613	20240729	095900	19347	1344	1344	1344	1344	0
614	20240729	095800	19347	1344	1344	1344	1344	0
615	20240729	095700	19347	1344	1344	1344	1344	0
616	20240729	095600	19347	1344	1344	1344	1344	0
617	20240729	095500	19347	1344	1344	1344	1344	0
618	20240729	095400	19347	1344	1344	1344	1344	0
619	20240729	095300	19347	1344	1344	1344	1344	0
620	20240729	095200	19347	1344	1344	1344	1344	0
621	20240729	095100	19347	1344	1344	1344	1344	0
622	20240729	095000	19347	1344	1344	1344	1344	0
623	20240729	094900	19347	1344	1344	1344	1344	0
624	20240729	094800	19347	1344	1344	1344	1344	0
625	20240729	094700	19347	1344	1344	1344	1344	0
626	20240729	094600	19347	1344	1344	1344	1344	0
627	20240729	094500	19347	1344	1344	1344	1344	0
628	20240729	094400	19347	1344	1344	1344	1344	0
629	20240729	094300	19347	1344	1344	1344	1344	0
630	20240729	094200	19347	1344	1344	1344	1344	0
631	20240729	094100	19347	1344	1344	1344	1344	0
632	20240729	094000	19347	1344	1344	1344	1344	0
633	20240729	093900	19347	1344	1344	1344	1344	0
634	20240729	093800	19347	1344	1344	1344	1344	0
635	20240729	093700	19347	1344	1344	1344	1344	0
636	20240729	093600	19347	1344	1344	1344	1344	0
637	20240729	093500	19347	1344	1344	1344	1344	0
638	20240729	093400	19347	1344	1344	1344	1344	0
639	20240729	093300	19347	1344	1344	1344	1344	0
640	20240729	093200	19347	1344	1344	1344	1344	0
641	20240729	093100	19347	1344	1344	1344	1344	0
642	20240729	093000	19347	1344	1344	1344	1344	0
643	20240729	092900	19347	1344	1344	1344	1344	0
644	20240729	092800	19347	1344	1344	1344	1344	0
645	20240729	092700	19347	1344	1344	1344	1344	0
646	20240729	092600	19347	1344	1344	1344	1344	0
647	20240729	092500	19347	1344	1344	1344	1344	0
648	20240729	092400	19347	1344	1344	1344	1344	0
649	20240729	092300	19347	1344	1344	1344	1344	0
650	20240729	092200	19347	1344	1344	1344	1344	0
651	20240729	092100	19347	1344	1344	1344	1344	1
652	20240729	092000	18003	1101	1101	1101	1101	2
653	20240729	091900	15801	1350	1350	1350	1350	0
654	20240729	091800	15801	1350	1350	1350	1350	0
655	20240729	091700	15801	1350	1350	1350	1350	0
656	20240729	091600	15801	1350	1350	1350	1350	0
657	20240729	091500	15801	1350	1350	1350	1350	0
658	20240729	091400	15801	1350	1350	1350	1350	0
659	20240729	091300	15801	1350	1350	1350	1350	0
660	20240729	091200	15801	1350	1350	1350	1350	0
661	20240729	091100	15801	1350	1350	1350	1350	0
662	20240729	091000	15801	1350	1350	1350	1350	0
663	20240729	090900	15801	1350	1350	1350	1350	0
664	20240729	090800	15801	1350	1350	1350	1350	0
665	20240729	090700	15801	1350	1350	1350	1350	0
666	20240729	090600	15801	1350	1350	1350	1350	0
667	20240729	090500	15801	1350	1350	1350	1350	0
668	20240729	090400	15801	1350	1350	1350	1350	0
669	20240729	090300	15801	1350	1350	1350	1350	0
670	20240729	090200	15801	1350	1101	1350	1101	3
671	20240729	090100	12000	1200	1200	1200	1200	0
672	20240729	090000	12000	1200	1200	1200	1200	10