KissMeData/438580/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	212800	960160	2350	2350	2350	2350	1
3	20240729	212700	960160	2350	2350	2350	2350	0
4	20240729	212600	960160	2350	2350	2350	2350	0
5	20240729	212500	960160	2350	2350	2350	2350	0
6	20240729	212400	960160	2350	2350	2350	2350	0
7	20240729	212300	960160	2350	2350	2350	2350	0
8	20240729	212200	960160	2350	2350	2350	2350	0
9	20240729	212100	960160	2350	2350	2350	2350	0
10	20240729	212000	960160	2350	2350	2350	2350	0
11	20240729	211900	960160	2350	2350	2350	2350	0
12	20240729	211800	960160	2350	2350	2350	2350	0
13	20240729	211700	960160	2350	2350	2350	2350	0
14	20240729	211600	960160	2350	2350	2350	2350	0
15	20240729	211500	960160	2350	2350	2350	2350	0
16	20240729	211400	960160	2350	2350	2350	2350	0
17	20240729	211300	960160	2350	2350	2350	2350	0
18	20240729	211200	960160	2350	2350	2350	2350	0
19	20240729	211100	960160	2350	2350	2350	2350	0
20	20240729	211000	960160	2350	2350	2350	2350	0
21	20240729	210900	960160	2350	2350	2350	2350	0
22	20240729	210800	960160	2350	2350	2350	2350	0
23	20240729	210700	960160	2350	2350	2350	2350	0
24	20240729	210600	960160	2350	2350	2350	2350	0
25	20240729	210500	960160	2350	2350	2350	2350	0
26	20240729	210400	960160	2350	2350	2350	2350	0
27	20240729	210300	960160	2350	2350	2350	2350	0
28	20240729	210200	960160	2350	2350	2350	2350	0
29	20240729	210100	960160	2350	2350	2350	2350	0
30	20240729	210000	960160	2350	2350	2350	2350	0
31	20240729	205900	960160	2350	2350	2350	2350	0
32	20240729	205800	960160	2350	2350	2350	2350	1
33	20240729	205700	960160	2350	2350	2350	2350	0
34	20240729	205600	960160	2350	2350	2350	2350	0
35	20240729	205500	960160	2350	2350	2350	2350	0
36	20240729	205400	960160	2350	2350	2350	2350	0
37	20240729	205300	960160	2350	2350	2350	2350	0
38	20240729	205200	960160	2350	2350	2350	2350	0
39	20240729	205100	960160	2350	2350	2350	2350	0
40	20240729	205000	960160	2350	2350	2350	2350	0
41	20240729	204900	960160	2350	2350	2350	2350	0
42	20240729	204800	960160	2350	2350	2350	2350	0
43	20240729	204700	960160	2350	2350	2350	2350	0
44	20240729	204600	960160	2350	2350	2350	2350	0
45	20240729	204500	960160	2350	2350	2350	2350	0
46	20240729	204400	960160	2350	2350	2350	2350	0
47	20240729	204300	960160	2350	2350	2350	2350	0
48	20240729	204200	960160	2350	2350	2350	2350	0
49	20240729	204100	960160	2350	2350	2350	2350	0
50	20240729	204000	960160	2350	2350	2350	2350	0
51	20240729	203900	960160	2350	2350	2350	2350	0
52	20240729	203800	960160	2350	2350	2350	2350	0
53	20240729	203700	960160	2350	2350	2350	2350	0
54	20240729	203600	960160	2350	2350	2350	2350	0
55	20240729	203500	960160	2350	2350	2350	2350	0
56	20240729	203400	960160	2350	2350	2350	2350	0
57	20240729	203300	960160	2350	2350	2350	2350	0
58	20240729	203200	960160	2350	2350	2350	2350	0
59	20240729	203100	960160	2350	2350	2350	2350	0
60	20240729	203000	960160	2350	2350	2350	2350	0
61	20240729	202900	960160	2350	2350	2350	2350	0
62	20240729	202800	960160	2350	2350	2350	2350	1
63	20240729	202700	960160	2350	2350	2350	2350	0
64	20240729	202600	960160	2350	2350	2350	2350	0
65	20240729	202500	960160	2350	2350	2350	2350	0
66	20240729	202400	960160	2350	2350	2350	2350	0
67	20240729	202300	960160	2350	2350	2350	2350	0
68	20240729	202200	960160	2350	2350	2350	2350	0
69	20240729	202100	960160	2350	2350	2350	2350	0
70	20240729	202000	960160	2350	2350	2350	2350	0
71	20240729	201900	960160	2350	2350	2350	2350	0
72	20240729	201800	960160	2350	2350	2350	2350	0
73	20240729	201700	960160	2350	2350	2350	2350	0
74	20240729	201600	960160	2350	2350	2350	2350	0
75	20240729	201500	960160	2350	2350	2350	2350	0
76	20240729	201400	960160	2350	2350	2350	2350	0
77	20240729	201300	960160	2350	2350	2350	2350	0
78	20240729	201200	960160	2350	2350	2350	2350	0
79	20240729	201100	960160	2350	2350	2350	2350	0
80	20240729	201000	960160	2350	2350	2350	2350	0
81	20240729	200900	960160	2350	2350	2350	2350	0
82	20240729	200800	960160	2350	2350	2350	2350	0
83	20240729	200700	960160	2350	2350	2350	2350	0
84	20240729	200600	960160	2350	2350	2350	2350	0
85	20240729	200500	960160	2350	2350	2350	2350	0
86	20240729	200400	960160	2350	2350	2350	2350	0
87	20240729	200300	960160	2350	2350	2350	2350	0
88	20240729	200200	960160	2350	2350	2350	2350	0
89	20240729	200100	960160	2350	2350	2350	2350	0
90	20240729	200000	960160	2350	2350	2350	2350	0
91	20240729	195900	960160	2350	2350	2350	2350	0
92	20240729	195800	960160	2350	2350	2350	2350	1
93	20240729	195700	960160	2350	2350	2350	2350	0
94	20240729	195600	960160	2350	2350	2350	2350	0
95	20240729	195500	960160	2350	2350	2350	2350	0
96	20240729	195400	960160	2350	2350	2350	2350	0
97	20240729	195300	960160	2350	2350	2350	2350	0
98	20240729	195200	960160	2350	2350	2350	2350	0
99	20240729	195100	960160	2350	2350	2350	2350	0
100	20240729	195000	960160	2350	2350	2350	2350	0
101	20240729	194900	960160	2350	2350	2350	2350	0
102	20240729	194800	960160	2350	2350	2350	2350	0
103	20240729	194700	960160	2350	2350	2350	2350	0
104	20240729	194600	960160	2350	2350	2350	2350	0
105	20240729	194500	960160	2350	2350	2350	2350	0
106	20240729	194400	960160	2350	2350	2350	2350	0
107	20240729	194300	960160	2350	2350	2350	2350	0
108	20240729	194200	960160	2350	2350	2350	2350	0
109	20240729	194100	960160	2350	2350	2350	2350	0
110	20240729	194000	960160	2350	2350	2350	2350	0
111	20240729	193900	960160	2350	2350	2350	2350	0
112	20240729	193800	960160	2350	2350	2350	2350	0
113	20240729	193700	960160	2350	2350	2350	2350	0
114	20240729	193600	960160	2350	2350	2350	2350	0
115	20240729	193500	960160	2350	2350	2350	2350	0
116	20240729	193400	960160	2350	2350	2350	2350	0
117	20240729	193300	960160	2350	2350	2350	2350	0
118	20240729	193200	960160	2350	2350	2350	2350	0
119	20240729	193100	960160	2350	2350	2350	2350	0
120	20240729	193000	960160	2350	2350	2350	2350	0
121	20240729	192900	960160	2350	2350	2350	2350	0
122	20240729	192800	960160	2350	2350	2350	2350	1
123	20240729	192700	960160	2350	2350	2350	2350	0
124	20240729	192600	960160	2350	2350	2350	2350	0
125	20240729	192500	960160	2350	2350	2350	2350	0
126	20240729	192400	960160	2350	2350	2350	2350	0
127	20240729	192300	960160	2350	2350	2350	2350	0
128	20240729	192200	960160	2350	2350	2350	2350	0
129	20240729	192100	960160	2350	2350	2350	2350	0
130	20240729	192000	960160	2350	2350	2350	2350	0
131	20240729	191900	960160	2350	2350	2350	2350	0
132	20240729	191800	960160	2350	2350	2350	2350	0
133	20240729	191700	960160	2350	2350	2350	2350	0
134	20240729	191600	960160	2350	2350	2350	2350	0
135	20240729	191500	960160	2350	2350	2350	2350	0
136	20240729	191400	960160	2350	2350	2350	2350	0
137	20240729	191300	960160	2350	2350	2350	2350	0
138	20240729	191200	960160	2350	2350	2350	2350	0
139	20240729	191100	960160	2350	2350	2350	2350	0
140	20240729	191000	960160	2350	2350	2350	2350	0
141	20240729	190900	960160	2350	2350	2350	2350	0
142	20240729	190800	960160	2350	2350	2350	2350	0
143	20240729	190700	960160	2350	2350	2350	2350	0
144	20240729	190600	960160	2350	2350	2350	2350	0
145	20240729	190500	960160	2350	2350	2350	2350	0
146	20240729	190400	960160	2350	2350	2350	2350	0
147	20240729	190300	960160	2350	2350	2350	2350	0
148	20240729	190200	960160	2350	2350	2350	2350	0
149	20240729	190100	960160	2350	2350	2350	2350	0
150	20240729	190000	960160	2350	2350	2350	2350	0
151	20240729	185900	960160	2350	2350	2350	2350	0
152	20240729	185800	960160	2350	2350	2350	2350	1
153	20240729	185700	960160	2350	2350	2350	2350	0
154	20240729	185600	960160	2350	2350	2350	2350	0
155	20240729	185500	960160	2350	2350	2350	2350	0
156	20240729	185400	960160	2350	2350	2350	2350	0
157	20240729	185300	960160	2350	2350	2350	2350	0
158	20240729	185200	960160	2350	2350	2350	2350	0
159	20240729	185100	960160	2350	2350	2350	2350	0
160	20240729	185000	960160	2350	2350	2350	2350	0
161	20240729	184900	960160	2350	2350	2350	2350	0
162	20240729	184800	960160	2350	2350	2350	2350	0
163	20240729	184700	960160	2350	2350	2350	2350	0
164	20240729	184600	960160	2350	2350	2350	2350	0
165	20240729	184500	960160	2350	2350	2350	2350	0
166	20240729	184400	960160	2350	2350	2350	2350	0
167	20240729	184300	960160	2350	2350	2350	2350	0
168	20240729	184200	960160	2350	2350	2350	2350	0
169	20240729	184100	960160	2350	2350	2350	2350	0
170	20240729	184000	960160	2350	2350	2350	2350	0
171	20240729	183900	960160	2350	2350	2350	2350	0
172	20240729	183800	960160	2350	2350	2350	2350	0
173	20240729	183700	960160	2350	2350	2350	2350	0
174	20240729	183600	960160	2350	2350	2350	2350	0
175	20240729	183500	960160	2350	2350	2350	2350	0
176	20240729	183400	960160	2350	2350	2350	2350	0
177	20240729	183300	960160	2350	2350	2350	2350	0
178	20240729	183200	960160	2350	2350	2350	2350	0
179	20240729	183100	960160	2350	2350	2350	2350	0
180	20240729	183000	960160	2350	2350	2350	2350	0
181	20240729	182900	960160	2350	2350	2350	2350	0
182	20240729	182800	960160	2350	2350	2350	2350	1
183	20240729	182700	960160	2350	2350	2350	2350	0
184	20240729	182600	960160	2350	2350	2350	2350	0
185	20240729	182500	960160	2350	2350	2350	2350	0
186	20240729	182400	960160	2350	2350	2350	2350	0
187	20240729	182300	960160	2350	2350	2350	2350	0
188	20240729	182200	960160	2350	2350	2350	2350	0
189	20240729	182100	960160	2350	2350	2350	2350	0
190	20240729	182000	960160	2350	2350	2350	2350	0
191	20240729	181900	960160	2350	2350	2350	2350	0
192	20240729	181800	960160	2350	2350	2350	2350	0
193	20240729	181700	960160	2350	2350	2350	2350	0
194	20240729	181600	960160	2350	2350	2350	2350	0
195	20240729	181500	960160	2350	2350	2350	2350	0
196	20240729	181400	960160	2350	2350	2350	2350	0
197	20240729	181300	960160	2350	2350	2350	2350	0
198	20240729	181200	960160	2350	2350	2350	2350	0
199	20240729	181100	960160	2350	2350	2350	2350	0
200	20240729	181000	960160	2350	2350	2350	2350	0
201	20240729	180900	960160	2350	2350	2350	2350	0
202	20240729	180800	960160	2350	2350	2350	2350	0
203	20240729	180700	960160	2350	2350	2350	2350	0
204	20240729	180600	960160	2350	2350	2350	2350	0
205	20240729	180500	960160	2350	2350	2350	2350	0
206	20240729	180400	960160	2350	2350	2350	2350	0
207	20240729	180300	960160	2350	2350	2350	2350	0
208	20240729	180200	960160	2350	2350	2350	2350	0
209	20240729	180100	960160	2350	2350	2350	2350	0
210	20240729	180000	960160	2350	2350	2350	2350	0
211	20240729	175900	960160	2350	2350	2350	2350	0
212	20240729	175800	960160	2350	2350	2350	2350	1
213	20240729	175700	960160	2350	2350	2350	2350	0
214	20240729	175600	960160	2350	2350	2350	2350	0
215	20240729	175500	960160	2350	2350	2350	2350	0
216	20240729	175400	960160	2350	2350	2350	2350	0
217	20240729	175300	960160	2350	2350	2350	2350	0
218	20240729	175200	960160	2350	2350	2350	2350	0
219	20240729	175100	960160	2350	2350	2350	2350	0
220	20240729	175000	960160	2350	2350	2350	2350	0
221	20240729	174900	960160	2350	2350	2350	2350	0
222	20240729	174800	960160	2350	2350	2350	2350	0
223	20240729	174700	960160	2350	2350	2350	2350	0
224	20240729	174600	960160	2350	2350	2350	2350	0
225	20240729	174500	960160	2350	2350	2350	2350	0
226	20240729	174400	960160	2350	2350	2350	2350	0
227	20240729	174300	960160	2350	2350	2350	2350	0
228	20240729	174200	960160	2350	2350	2350	2350	0
229	20240729	174100	960160	2350	2350	2350	2350	0
230	20240729	174000	960160	2350	2350	2350	2350	0
231	20240729	173900	960160	2350	2350	2350	2350	0
232	20240729	173800	960160	2350	2350	2350	2350	0
233	20240729	173700	960160	2350	2350	2350	2350	0
234	20240729	173600	960160	2350	2350	2350	2350	0
235	20240729	173500	960160	2350	2350	2350	2350	0
236	20240729	173400	960160	2350	2350	2350	2350	0
237	20240729	173300	960160	2350	2350	2350	2350	0
238	20240729	173200	960160	2350	2350	2350	2350	0
239	20240729	173100	960160	2350	2350	2350	2350	0
240	20240729	173000	960160	2350	2350	2350	2350	0
241	20240729	172900	960160	2350	2350	2350	2350	0
242	20240729	172800	960160	2350	2350	2350	2350	1
243	20240729	172700	960160	2350	2350	2350	2350	0
244	20240729	172600	960160	2350	2350	2350	2350	0
245	20240729	172500	960160	2350	2350	2350	2350	0
246	20240729	172400	960160	2350	2350	2350	2350	0
247	20240729	172300	960160	2350	2350	2350	2350	0
248	20240729	172200	960160	2350	2350	2350	2350	0
249	20240729	172100	960160	2350	2350	2350	2350	0
250	20240729	172000	960160	2350	2350	2350	2350	0
251	20240729	171900	960160	2350	2350	2350	2350	0
252	20240729	171800	960160	2350	2350	2350	2350	0
253	20240729	171700	960160	2350	2350	2350	2350	0
254	20240729	171600	960160	2350	2350	2350	2350	0
255	20240729	171500	960160	2350	2350	2350	2350	0
256	20240729	171400	960160	2350	2350	2350	2350	0
257	20240729	171300	960160	2350	2350	2350	2350	0
258	20240729	171200	960160	2350	2350	2350	2350	0
259	20240729	171100	960160	2350	2350	2350	2350	0
260	20240729	171000	960160	2350	2350	2350	2350	0
261	20240729	170900	960160	2350	2350	2350	2350	0
262	20240729	170800	960160	2350	2350	2350	2350	0
263	20240729	170700	960160	2350	2350	2350	2350	0
264	20240729	170600	960160	2350	2350	2350	2350	0
265	20240729	170500	960160	2350	2350	2350	2350	0
266	20240729	170400	960160	2350	2350	2350	2350	0
267	20240729	170300	960160	2350	2350	2350	2350	0
268	20240729	170200	960160	2350	2350	2350	2350	0
269	20240729	170100	960160	2350	2350	2350	2350	0
270	20240729	170000	960160	2350	2350	2350	2350	0
271	20240729	165900	960160	2350	2350	2350	2350	0
272	20240729	165800	960160	2350	2350	2350	2350	1
273	20240729	165700	960160	2350	2350	2350	2350	0
274	20240729	165600	960160	2350	2350	2350	2350	0
275	20240729	165500	960160	2350	2350	2350	2350	0
276	20240729	165400	960160	2350	2350	2350	2350	0
277	20240729	165300	960160	2350	2350	2350	2350	0
278	20240729	165200	960160	2350	2350	2350	2350	0
279	20240729	165100	960160	2350	2350	2350	2350	0
280	20240729	165000	960160	2350	2350	2350	2350	0
281	20240729	164900	960160	2350	2350	2350	2350	0
282	20240729	164800	960160	2350	2350	2350	2350	0
283	20240729	164700	960160	2350	2350	2350	2350	0
284	20240729	164600	960160	2350	2350	2350	2350	0
285	20240729	164500	960160	2350	2350	2350	2350	0
286	20240729	164400	960160	2350	2350	2350	2350	0
287	20240729	164300	960160	2350	2350	2350	2350	0
288	20240729	164200	960160	2350	2350	2350	2350	0
289	20240729	164100	960160	2350	2350	2350	2350	0
290	20240729	164000	960160	2350	2350	2350	2350	0
291	20240729	163900	960160	2350	2350	2350	2350	0
292	20240729	163800	960160	2350	2350	2350	2350	0
293	20240729	163700	960160	2350	2350	2350	2350	0
294	20240729	163600	960160	2350	2350	2350	2350	0
295	20240729	163500	960160	2350	2350	2350	2350	0
296	20240729	163400	960160	2350	2350	2350	2350	0
297	20240729	163300	960160	2350	2350	2350	2350	0
298	20240729	163200	960160	2350	2350	2350	2350	0
299	20240729	163100	960160	2350	2350	2350	2350	0
300	20240729	163000	960160	2350	2350	2350	2350	0
301	20240729	162900	960160	2350	2350	2350	2350	0
302	20240729	162800	960160	2350	2350	2350	2350	1
303	20240729	162700	960160	2350	2350	2350	2350	0
304	20240729	162600	960160	2350	2350	2350	2350	0
305	20240729	162500	960160	2350	2350	2350	2350	0
306	20240729	162400	960160	2350	2350	2350	2350	0
307	20240729	162300	960160	2350	2350	2350	2350	0
308	20240729	162200	960160	2350	2350	2350	2350	0
309	20240729	162100	960160	2350	2350	2350	2350	0
310	20240729	162000	960160	2350	2350	2350	2350	0
311	20240729	161900	960160	2350	2350	2350	2350	0
312	20240729	161800	960160	2350	2350	2350	2350	0
313	20240729	161700	960160	2350	2350	2350	2350	0
314	20240729	161600	960160	2350	2350	2350	2350	0
315	20240729	161500	960160	2350	2350	2350	2350	0
316	20240729	161400	960160	2350	2350	2350	2350	0
317	20240729	161300	960160	2350	2350	2350	2350	0
318	20240729	161200	960160	2350	2350	2350	2350	0
319	20240729	161100	960160	2350	2350	2350	2350	0
320	20240729	161000	960160	2350	2350	2350	2350	0
321	20240729	160900	960160	2350	2350	2350	2350	0
322	20240729	160800	960160	2350	2350	2350	2350	0
323	20240729	160700	960160	2350	2350	2350	2350	0
324	20240729	160600	960160	2350	2350	2350	2350	0
325	20240729	160500	960160	2350	2350	2350	2350	0
326	20240729	160400	960160	2350	2350	2350	2350	0
327	20240729	160300	960160	2350	2350	2350	2350	0
328	20240729	160200	960160	2350	2350	2350	2350	0
329	20240729	160100	960160	2350	2350	2350	2350	0
330	20240729	160000	960160	2350	2350	2350	2350	0
331	20240729	155900	960160	2350	2350	2350	2350	0
332	20240729	155800	960160	2350	2350	2350	2350	1
333	20240729	155700	960160	2350	2350	2350	2350	0
334	20240729	155600	960160	2350	2350	2350	2350	0
335	20240729	155500	960160	2350	2350	2350	2350	0
336	20240729	155400	960160	2350	2350	2350	2350	0
337	20240729	155300	960160	2350	2350	2350	2350	0
338	20240729	155200	960160	2350	2350	2350	2350	0
339	20240729	155100	960160	2350	2350	2350	2350	0
340	20240729	155000	960160	2350	2350	2350	2350	0
341	20240729	154900	960160	2350	2350	2350	2350	0
342	20240729	154800	960160	2350	2350	2350	2350	0
343	20240729	154700	960160	2350	2350	2350	2350	0
344	20240729	154600	960160	2350	2350	2350	2350	0
345	20240729	154500	960160	2350	2350	2350	2350	0
346	20240729	154400	960160	2350	2350	2350	2350	0
347	20240729	154300	960160	2350	2350	2350	2350	0
348	20240729	154200	960160	2350	2350	2350	2350	0
349	20240729	154100	960160	2350	2350	2350	2350	0
350	20240729	154000	960160	2350	2350	2350	2350	0
351	20240729	153900	960160	2350	2350	2350	2350	0
352	20240729	153800	960160	2350	2350	2350	2350	0
353	20240729	153700	960160	2350	2350	2350	2350	0
354	20240729	153600	960160	2350	2350	2350	2350	0
355	20240729	153500	960160	2350	2350	2350	2350	0
356	20240729	153400	960160	2350	2350	2350	2350	0
357	20240729	153300	960160	2350	2350	2350	2350	0
358	20240729	153200	960160	2350	2350	2350	2350	0
359	20240729	153100	960160	2350	2350	2350	2350	0
360	20240729	153000	960160	2350	2350	2350	2350	0
361	20240729	152900	960160	2350	2350	2350	2350	0
362	20240729	152800	960160	2350	2350	2350	2350	0
363	20240729	152700	960160	2350	2350	2350	2350	0
364	20240729	152600	960160	2350	2350	2350	2350	0
365	20240729	152500	960160	2350	2350	2350	2350	0
366	20240729	152400	960160	2350	2350	2350	2350	0
367	20240729	152300	960160	2350	2350	2350	2350	0
368	20240729	152200	960160	2350	2350	2350	2350	0
369	20240729	152100	960160	2350	2350	2350	2350	0
370	20240729	152000	960160	2350	2350	2350	2350	0
371	20240729	151900	960160	2350	2350	2350	2350	0
372	20240729	151800	960160	2350	2350	2350	2350	0
373	20240729	151700	960160	2350	2350	2350	2350	0
374	20240729	151600	960160	2350	2350	2350	2350	0
375	20240729	151500	960160	2350	2350	2350	2350	0
376	20240729	151400	960160	2350	2350	2350	2350	0
377	20240729	151300	960160	2350	2350	2350	2350	0
378	20240729	151200	960160	2350	2350	2350	2350	0
379	20240729	151100	960160	2350	2350	2350	2350	0
380	20240729	151000	960160	2350	2350	2350	2350	0
381	20240729	150900	960160	2350	2350	2350	2350	0
382	20240729	150800	960160	2350	2350	2350	2350	0
383	20240729	150700	960160	2350	2350	2350	2350	0
384	20240729	150600	960160	2350	2350	2350	2350	0
385	20240729	150500	960160	2350	2350	2350	2350	0
386	20240729	150400	960160	2350	2350	2350	2350	0
387	20240729	150300	960160	2350	2350	2350	2350	0
388	20240729	150200	960160	2350	2350	2350	2350	0
389	20240729	150100	960160	2350	2350	2350	2350	0
390	20240729	150000	960160	2350	2350	2350	2350	0
391	20240729	145900	960160	2350	2350	2350	2350	0
392	20240729	145800	960160	2350	2350	2350	2350	0
393	20240729	145700	960160	2350	2350	2350	2350	0
394	20240729	145600	960160	2350	2350	2350	2350	0
395	20240729	145500	960160	2350	2350	2350	2350	0
396	20240729	145400	960160	2350	2350	2350	2350	0
397	20240729	145300	960160	2350	2350	2350	2350	0
398	20240729	145200	960160	2350	2350	2350	2350	0
399	20240729	145100	960160	2350	2350	2350	2350	0
400	20240729	145000	960160	2350	2350	2350	2350	0
401	20240729	144900	960160	2350	2350	2350	2350	0
402	20240729	144800	960160	2350	2350	2350	2350	0
403	20240729	144700	960160	2350	2350	2350	2350	0
404	20240729	144600	960160	2350	2350	2350	2350	0
405	20240729	144500	960160	2350	2350	2350	2350	0
406	20240729	144400	960160	2350	2350	2350	2350	0
407	20240729	144300	960160	2350	2350	2350	2350	0
408	20240729	144200	960160	2350	2350	2350	2350	0
409	20240729	144100	960160	2350	2350	2350	2350	0
410	20240729	144000	960160	2350	2350	2350	2350	0
411	20240729	143900	960160	2350	2350	2350	2350	0
412	20240729	143800	960160	2350	2350	2350	2350	0
413	20240729	143700	960160	2350	2350	2350	2350	0
414	20240729	143600	960160	2350	2350	2350	2350	0
415	20240729	143500	960160	2350	2350	2350	2350	0
416	20240729	143400	960160	2350	2350	2350	2350	0
417	20240729	143300	960160	2350	2350	2350	2350	0
418	20240729	143200	960160	2350	2350	2350	2350	0
419	20240729	143100	960160	2350	2350	2350	2350	0
420	20240729	143000	960160	2350	2350	2350	2350	0
421	20240729	142900	960160	2350	2350	2350	2350	0
422	20240729	142800	960160	2350	2350	2350	2350	0
423	20240729	142700	960160	2350	2350	2350	2350	0
424	20240729	142600	960160	2350	2350	2350	2350	0
425	20240729	142500	960160	2350	2350	2350	2350	0
426	20240729	142400	960160	2350	2350	2350	2350	0
427	20240729	142300	960160	2350	2350	2350	2350	0
428	20240729	142200	960160	2350	2350	2350	2350	0
429	20240729	142100	960160	2350	2350	2350	2350	0
430	20240729	142000	960160	2350	2350	2350	2350	0
431	20240729	141900	960160	2350	2350	2350	2350	0
432	20240729	141800	960160	2350	2350	2350	2350	0
433	20240729	141700	960160	2350	2350	2350	2350	0
434	20240729	141600	960160	2350	2350	2350	2350	0
435	20240729	141500	960160	2350	2350	2350	2350	0
436	20240729	141400	960160	2350	2350	2350	2350	0
437	20240729	141300	960160	2350	2350	2350	2350	0
438	20240729	141200	960160	2350	2350	2350	2350	0
439	20240729	141100	960160	2350	2350	2350	2350	0
440	20240729	141000	960160	2350	2350	2350	2350	0
441	20240729	140900	960160	2350	2350	2350	2350	0
442	20240729	140800	960160	2350	2350	2350	2350	0
443	20240729	140700	960160	2350	2350	2350	2350	0
444	20240729	140600	960160	2350	2350	2350	2350	0
445	20240729	140500	960160	2350	2350	2350	2350	0
446	20240729	140400	960160	2350	2350	2350	2350	0
447	20240729	140300	960160	2350	2350	2350	2350	0
448	20240729	140200	960160	2350	2350	2350	2350	0
449	20240729	140100	960160	2350	2350	2350	2350	0
450	20240729	140000	960160	2350	2350	2350	2350	0
451	20240729	135900	960160	2350	2350	2350	2350	0
452	20240729	135800	960160	2350	2350	2350	2350	0
453	20240729	135700	960160	2350	2350	2350	2350	0
454	20240729	135600	960160	2350	2350	2350	2350	0
455	20240729	135500	960160	2350	2350	2350	2350	0
456	20240729	135400	960160	2350	2350	2350	2350	0
457	20240729	135300	960160	2350	2350	2350	2350	0
458	20240729	135200	960160	2350	2350	2350	2350	0
459	20240729	135100	960160	2350	2350	2350	2350	0
460	20240729	135000	960160	2350	2350	2350	2350	0
461	20240729	134900	960160	2350	2350	2350	2350	0
462	20240729	134800	960160	2350	2350	2350	2350	0
463	20240729	134700	960160	2350	2350	2350	2350	0
464	20240729	134600	960160	2350	2350	2350	2350	0
465	20240729	134500	960160	2350	2350	2350	2350	0
466	20240729	134400	960160	2350	2350	2350	2350	0
467	20240729	134300	960160	2350	2350	2350	2350	0
468	20240729	134200	960160	2350	2350	2350	2350	0
469	20240729	134100	960160	2350	2350	2350	2350	0
470	20240729	134000	960160	2350	2350	2350	2350	0
471	20240729	133900	960160	2350	2350	2350	2350	0
472	20240729	133800	960160	2350	2350	2350	2350	0
473	20240729	133700	960160	2350	2350	2350	2350	0
474	20240729	133600	960160	2350	2350	2350	2350	0
475	20240729	133500	960160	2350	2350	2350	2350	0
476	20240729	133400	960160	2350	2350	2350	2350	0
477	20240729	133300	960160	2350	2350	2350	2350	0
478	20240729	133200	960160	2350	2350	2350	2350	0
479	20240729	133100	960160	2350	2350	2350	2350	0
480	20240729	133000	960160	2350	2350	2350	2350	0
481	20240729	132900	960160	2350	2350	2350	2350	0
482	20240729	132800	960160	2350	2350	2350	2350	0
483	20240729	132700	960160	2350	2350	2350	2350	0
484	20240729	132600	960160	2350	2350	2350	2350	0
485	20240729	132500	960160	2350	2350	2350	2350	0
486	20240729	132400	960160	2350	2350	2350	2350	0
487	20240729	132300	960160	2350	2350	2350	2350	0
488	20240729	132200	960160	2350	2350	2350	2350	0
489	20240729	132100	960160	2350	2350	2350	2350	0
490	20240729	132000	960160	2350	2350	2350	2350	0
491	20240729	131900	960160	2350	2350	2350	2350	0
492	20240729	131800	960160	2350	2350	2350	2350	0
493	20240729	131700	960160	2350	2350	2350	2350	0
494	20240729	131600	960160	2350	2350	2350	2350	0
495	20240729	131500	960160	2350	2350	2350	2350	0
496	20240729	131400	960160	2350	2350	2350	2350	0
497	20240729	131300	960160	2350	2350	2350	2350	0
498	20240729	131200	960160	2350	2350	2350	2350	0
499	20240729	131100	960160	2350	2350	2350	2350	0
500	20240729	131000	960160	2350	2350	2350	2350	0
501	20240729	130900	960160	2350	2350	2350	2350	0
502	20240729	130800	960160	2350	2350	2350	2350	0
503	20240729	130700	960160	2350	2350	2350	2350	0
504	20240729	130600	960160	2350	2350	2350	2350	0
505	20240729	130500	960160	2350	2350	2350	2350	0
506	20240729	130400	960160	2350	2350	2350	2350	0
507	20240729	130300	960160	2350	2350	2350	2350	0
508	20240729	130200	960160	2350	2350	2350	2350	0
509	20240729	130100	960160	2350	2350	2350	2350	0
510	20240729	130000	960160	2350	2350	2350	2350	0
511	20240729	125900	960160	2350	2350	2350	2350	0
512	20240729	125800	960160	2350	2350	2350	2350	0
513	20240729	125700	960160	2350	2350	2350	2350	0
514	20240729	125600	960160	2350	2350	2350	2350	0
515	20240729	125500	960160	2350	2350	2350	2350	0
516	20240729	125400	960160	2350	2350	2350	2350	0
517	20240729	125300	960160	2350	2350	2350	2350	0
518	20240729	125200	960160	2350	2350	2350	2350	0
519	20240729	125100	960160	2350	2350	2350	2350	0
520	20240729	125000	960160	2350	2350	2350	2350	0
521	20240729	124900	960160	2350	2350	2350	2350	0
522	20240729	124800	960160	2350	2350	2350	2350	0
523	20240729	124700	960160	2350	2350	2350	2350	0
524	20240729	124600	960160	2350	2350	2350	2350	0
525	20240729	124500	960160	2350	2350	2350	2350	0
526	20240729	124400	960160	2350	2350	2350	2350	0
527	20240729	124300	960160	2350	2350	2350	2350	1
528	20240729	124200	957810	2330	2330	2330	2330	0
529	20240729	124100	957810	2330	2330	2330	2330	0
530	20240729	124000	957810	2330	2330	2330	2330	0
531	20240729	123900	957810	2330	2330	2330	2330	0
532	20240729	123800	957810	2330	2330	2330	2330	0
533	20240729	123700	957810	2330	2330	2330	2330	0
534	20240729	123600	957810	2330	2330	2330	2330	0
535	20240729	123500	957810	2330	2330	2330	2330	0
536	20240729	123400	957810	2330	2330	2330	2330	0
537	20240729	123300	957810	2330	2330	2330	2330	0
538	20240729	123200	957810	2330	2330	2330	2330	0
539	20240729	123100	957810	2330	2330	2330	2330	0
540	20240729	123000	957810	2330	2330	2330	2330	0
541	20240729	122900	957810	2330	2330	2330	2330	0
542	20240729	122800	957810	2330	2330	2330	2330	0
543	20240729	122700	957810	2330	2330	2330	2330	0
544	20240729	122600	957810	2330	2330	2330	2330	0
545	20240729	122500	957810	2330	2330	2330	2330	0
546	20240729	122400	957810	2330	2330	2330	2330	0
547	20240729	122300	957810	2330	2330	2330	2330	0
548	20240729	122200	957810	2330	2330	2330	2330	0
549	20240729	122100	957810	2330	2330	2330	2330	0
550	20240729	122000	957810	2330	2330	2330	2330	0
551	20240729	121900	957810	2330	2330	2330	2330	0
552	20240729	121800	957810	2330	2330	2330	2330	0
553	20240729	121700	957810	2330	2330	2330	2330	0
554	20240729	121600	957810	2330	2330	2330	2330	0
555	20240729	121500	957810	2330	2330	2330	2330	0
556	20240729	121400	957810	2330	2330	2330	2330	0
557	20240729	121300	957810	2330	2330	2330	2330	0
558	20240729	121200	957810	2330	2330	2330	2330	0
559	20240729	121100	957810	2330	2330	2330	2330	0
560	20240729	121000	957810	2330	2330	2330	2330	0
561	20240729	120900	957810	2330	2330	2330	2330	0
562	20240729	120800	957810	2330	2330	2330	2330	0
563	20240729	120700	957810	2330	2330	2330	2330	0
564	20240729	120600	957810	2330	2330	2330	2330	0
565	20240729	120500	957810	2330	2330	2330	2330	0
566	20240729	120400	957810	2330	2330	2330	2330	0
567	20240729	120300	957810	2330	2330	2330	2330	0
568	20240729	120200	957810	2330	2330	2330	2330	0
569	20240729	120100	957810	2330	2330	2330	2330	0
570	20240729	120000	957810	2330	2330	2330	2330	0
571	20240729	115900	957810	2330	2330	2330	2330	0
572	20240729	115800	957810	2330	2330	2330	2330	0
573	20240729	115700	957810	2330	2330	2330	2330	0
574	20240729	115600	957810	2330	2330	2330	2330	0
575	20240729	115500	957810	2330	2330	2330	2330	0
576	20240729	115400	957810	2330	2330	2330	2330	0
577	20240729	115300	957810	2330	2330	2330	2330	0
578	20240729	115200	957810	2330	2330	2330	2330	0
579	20240729	115100	957810	2330	2330	2330	2330	1
580	20240729	115000	955480	2330	2330	2330	2330	0
581	20240729	114900	955480	2330	2330	2330	2330	0
582	20240729	114800	955480	2330	2330	2330	2330	0
583	20240729	114700	955480	2330	2330	2330	2330	0
584	20240729	114600	955480	2330	2330	2330	2330	0
585	20240729	114500	955480	2330	2330	2330	2330	0
586	20240729	114400	955480	2330	2330	2330	2330	0
587	20240729	114300	955480	2330	2330	2330	2330	0
588	20240729	114200	955480	2330	2330	2330	2330	0
589	20240729	114100	955480	2330	2330	2330	2330	0
590	20240729	114000	955480	2330	2330	2330	2330	0
591	20240729	113900	955480	2330	2330	2330	2330	0
592	20240729	113800	955480	2330	2330	2330	2330	0
593	20240729	113700	955480	2330	2330	2330	2330	0
594	20240729	113600	955480	2330	2330	2330	2330	0
595	20240729	113500	955480	2330	2330	2330	2330	0
596	20240729	113400	955480	2330	2330	2330	2330	0
597	20240729	113300	955480	2330	2330	2330	2330	0
598	20240729	113200	955480	2330	2330	2330	2330	0
599	20240729	113100	955480	2330	2330	2330	2330	0
600	20240729	113000	955480	2330	2330	2330	2330	0
601	20240729	112900	955480	2330	2330	2330	2330	0
602	20240729	112800	955480	2330	2330	2330	2330	0
603	20240729	112700	955480	2330	2330	2330	2330	0
604	20240729	112600	955480	2330	2330	2330	2330	0
605	20240729	112500	955480	2330	2330	2330	2330	0
606	20240729	112400	955480	2330	2330	2330	2330	0
607	20240729	112300	955480	2330	2330	2330	2330	0
608	20240729	112200	955480	2330	2330	2330	2330	0
609	20240729	112100	955480	2330	2330	2330	2330	0
610	20240729	112000	955480	2330	2330	2330	2330	0
611	20240729	111900	955480	2330	2330	2330	2330	0
612	20240729	111800	955480	2330	2330	2330	2330	0
613	20240729	111700	955480	2330	2330	2330	2330	0
614	20240729	111600	955480	2330	2330	2330	2330	0
615	20240729	111500	955480	2330	2330	2330	2330	0
616	20240729	111400	955480	2330	2330	2330	2330	0
617	20240729	111300	955480	2330	2330	2330	2330	0
618	20240729	111200	955480	2330	2330	2330	2330	0
619	20240729	111100	955480	2330	2330	2330	2330	0
620	20240729	111000	955480	2330	2330	2330	2330	0
621	20240729	110900	955480	2330	2330	2330	2330	0
622	20240729	110800	955480	2330	2330	2330	2330	0
623	20240729	110700	955480	2330	2330	2330	2330	0
624	20240729	110600	955480	2330	2330	2330	2330	0
625	20240729	110500	955480	2330	2330	2330	2330	0
626	20240729	110400	955480	2330	2330	2330	2330	0
627	20240729	110300	955480	2330	2330	2330	2330	0
628	20240729	110200	955480	2330	2330	2330	2330	0
629	20240729	110100	955480	2330	2330	2330	2330	0
630	20240729	110000	955480	2330	2330	2330	2330	0
631	20240729	105900	955480	2330	2330	2330	2330	0
632	20240729	105800	955480	2330	2330	2330	2330	1
633	20240729	105700	953150	2330	2330	2330	2330	0
634	20240729	105600	953150	2330	2330	2330	2330	0
635	20240729	105500	953150	2330	2330	2330	2330	0
636	20240729	105400	953150	2330	2330	2330	2330	0
637	20240729	105300	953150	2330	2330	2330	2330	0
638	20240729	105200	953150	2330	2330	2330	2330	0
639	20240729	105100	953150	2330	2330	2330	2330	0
640	20240729	105000	953150	2330	2330	2330	2330	0
641	20240729	104900	953150	2330	2330	2330	2330	0
642	20240729	104800	953150	2330	2330	2330	2330	0
643	20240729	104700	953150	2330	2330	2330	2330	0
644	20240729	104600	953150	2330	2330	2330	2330	0
645	20240729	104500	953150	2330	2330	2330	2330	0
646	20240729	104400	953150	2330	2330	2330	2330	0
647	20240729	104300	953150	2330	2330	2330	2330	0
648	20240729	104200	953150	2330	2330	2330	2330	0
649	20240729	104100	953150	2330	2330	2330	2330	0
650	20240729	104000	953150	2330	2330	2330	2330	0
651	20240729	103900	953150	2330	2330	2330	2330	0
652	20240729	103800	953150	2330	2330	2330	2330	0
653	20240729	103700	953150	2330	2330	2330	2330	0
654	20240729	103600	953150	2330	2330	2330	2330	0
655	20240729	103500	953150	2330	2330	2330	2330	0
656	20240729	103400	953150	2330	2330	2330	2330	0
657	20240729	103300	953150	2330	2330	2330	2330	0
658	20240729	103200	953150	2330	2330	2330	2330	0
659	20240729	103100	953150	2330	2330	2330	2330	0
660	20240729	103000	953150	2330	2330	2330	2330	0
661	20240729	102900	953150	2330	2330	2330	2330	0
662	20240729	102800	953150	2330	2330	2330	2330	0
663	20240729	102700	953150	2330	2330	2330	2330	0
664	20240729	102600	953150	2330	2330	2330	2330	0
665	20240729	102500	953150	2330	2330	2330	2330	100
666	20240729	102400	720150	2350	2350	2350	2350	0
667	20240729	102300	720150	2350	2350	2350	2350	0
668	20240729	102200	720150	2350	2350	2350	2350	0
669	20240729	102100	720150	2350	2350	2350	2350	0
670	20240729	102000	720150	2350	2350	2350	2350	0
671	20240729	101900	720150	2350	2350	2350	2350	0
672	20240729	101800	720150	2350	2350	2350	2350	0
673	20240729	101700	720150	2350	2350	2350	2350	0
674	20240729	101600	720150	2350	2350	2350	2350	0
675	20240729	101500	720150	2350	2350	2350	2350	0
676	20240729	101400	720150	2350	2350	2350	2350	0
677	20240729	101300	720150	2350	2350	2350	2350	0
678	20240729	101200	720150	2350	2350	2350	2350	0
679	20240729	101100	720150	2350	2350	2350	2350	0
680	20240729	101000	720150	2350	2350	2350	2350	4
681	20240729	100900	710750	2350	2350	2350	2350	0
682	20240729	100800	710750	2350	2350	2350	2350	0
683	20240729	100700	710750	2350	2350	2350	2350	0
684	20240729	100600	710750	2350	2350	2350	2350	0
685	20240729	100500	710750	2350	2350	2350	2350	5
686	20240729	100400	699000	2330	2330	2330	2330	0
687	20240729	100300	699000	2330	2330	2330	2330	0
688	20240729	100200	699000	2330	2330	2330	2330	0
689	20240729	100100	699000	2330	2330	2330	2330	0
690	20240729	100000	699000	2330	2330	2330	2330	0
691	20240729	095900	699000	2330	2330	2330	2330	0
692	20240729	095800	699000	2330	2330	2330	2330	0
693	20240729	095700	699000	2330	2330	2330	2330	0
694	20240729	095600	699000	2330	2330	2330	2330	0
695	20240729	095500	699000	2330	2330	2330	2330	0
696	20240729	095400	699000	2330	2330	2330	2330	0
697	20240729	095300	699000	2330	2330	2330	2330	0
698	20240729	095200	699000	2330	2330	2330	2330	0
699	20240729	095100	699000	2330	2330	2330	2330	0
700	20240729	095000	699000	2330	2330	2330	2330	0
701	20240729	094900	699000	2330	2330	2330	2330	0
702	20240729	094800	699000	2330	2330	2330	2330	0
703	20240729	094700	699000	2330	2330	2330	2330	0
704	20240729	094600	699000	2330	2330	2330	2330	0
705	20240729	094500	699000	2330	2330	2330	2330	0
706	20240729	094400	699000	2330	2330	2330	2330	0
707	20240729	094300	699000	2330	2330	2330	2330	0
708	20240729	094200	699000	2330	2330	2330	2330	0
709	20240729	094100	699000	2330	2330	2330	2330	0
710	20240729	094000	699000	2330	2330	2330	2330	0
711	20240729	093900	699000	2330	2330	2330	2330	0
712	20240729	093800	699000	2330	2330	2330	2330	0
713	20240729	093700	699000	2330	2330	2330	2330	0
714	20240729	093600	699000	2330	2330	2330	2330	0
715	20240729	093500	699000	2330	2330	2330	2330	0
716	20240729	093400	699000	2330	2330	2330	2330	0
717	20240729	093300	699000	2330	2330	2330	2330	0
718	20240729	093200	699000	2330	2330	2330	2330	0
719	20240729	093100	699000	2330	2330	2330	2330	0
720	20240729	093000	699000	2330	2330	2330	2330	0
721	20240729	092900	699000	2330	2330	2330	2330	0
722	20240729	092800	699000	2330	2330	2330	2330	0
723	20240729	092700	699000	2330	2330	2330	2330	0
724	20240729	092600	699000	2330	2330	2330	2330	0
725	20240729	092500	699000	2330	2330	2330	2330	0
726	20240729	092400	699000	2330	2330	2330	2330	0
727	20240729	092300	699000	2330	2330	2330	2330	0
728	20240729	092200	699000	2330	2330	2330	2330	0
729	20240729	092100	699000	2330	2330	2330	2330	0
730	20240729	092000	699000	2330	2330	2330	2330	0
731	20240729	091900	699000	2330	2330	2330	2330	0
732	20240729	091800	699000	2330	2330	2330	2330	0
733	20240729	091700	699000	2330	2330	2330	2330	0
734	20240729	091600	699000	2330	2330	2330	2330	0
735	20240729	091500	699000	2330	2330	2330	2330	0
736	20240729	091400	699000	2330	2330	2330	2330	0
737	20240729	091300	699000	2330	2330	2330	2330	0
738	20240729	091200	699000	2330	2330	2330	2330	0
739	20240729	091100	699000	2330	2330	2330	2330	0
740	20240729	091000	699000	2330	2330	2330	2330	0
741	20240729	090900	699000	2330	2330	2330	2330	0
742	20240729	090800	699000	2330	2330	2330	2330	0
743	20240729	090700	699000	2330	2330	2330	2330	0
744	20240729	090600	699000	2330	2330	2330	2330	0
745	20240729	090500	699000	2330	2330	2330	2330	0
746	20240729	090400	699000	2330	2330	2330	2330	300
747	20240729	090300	0	2330	2330	2330	2330	0
748	20240729	090200	0	2330	2330	2330	2330	0
749	20240729	090100	0	2330	2330	2330	2330	0
750	20240729	090000	0	2330	2330	2330	2330	0