KissMeData/093510/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200000	28940	4790	4790	4790	4790	5
3	20240729	195900	28940	4790	4790	4790	4790	0
4	20240729	195800	28940	4790	4790	4790	4790	0
5	20240729	195700	28940	4790	4790	4790	4790	0
6	20240729	195600	28940	4790	4790	4790	4790	0
7	20240729	195500	28940	4790	4790	4790	4790	0
8	20240729	195400	28940	4790	4790	4790	4790	0
9	20240729	195300	28940	4790	4790	4790	4790	0
10	20240729	195200	28940	4790	4790	4790	4790	0
11	20240729	195100	28940	4790	4790	4790	4790	0
12	20240729	195000	28940	4790	4790	4790	4790	0
13	20240729	194900	28940	4790	4790	4790	4790	0
14	20240729	194800	28940	4790	4790	4790	4790	0
15	20240729	194700	28940	4790	4790	4790	4790	0
16	20240729	194600	28940	4790	4790	4790	4790	0
17	20240729	194500	28940	4790	4790	4790	4790	0
18	20240729	194400	28940	4790	4790	4790	4790	0
19	20240729	194300	28940	4790	4790	4790	4790	0
20	20240729	194200	28940	4790	4790	4790	4790	0
21	20240729	194100	28940	4790	4790	4790	4790	0
22	20240729	194000	28940	4790	4790	4790	4790	0
23	20240729	193900	28940	4790	4790	4790	4790	0
24	20240729	193800	28940	4790	4790	4790	4790	0
25	20240729	193700	28940	4790	4790	4790	4790	0
26	20240729	193600	28940	4790	4790	4790	4790	0
27	20240729	193500	28940	4790	4790	4790	4790	0
28	20240729	193400	28940	4790	4790	4790	4790	0
29	20240729	193300	28940	4790	4790	4790	4790	0
30	20240729	193200	28940	4790	4790	4790	4790	0
31	20240729	193100	28940	4790	4790	4790	4790	0
32	20240729	193000	28940	4790	4790	4790	4790	5
33	20240729	192900	28940	4790	4790	4790	4790	0
34	20240729	192800	28940	4790	4790	4790	4790	0
35	20240729	192700	28940	4790	4790	4790	4790	0
36	20240729	192600	28940	4790	4790	4790	4790	0
37	20240729	192500	28940	4790	4790	4790	4790	0
38	20240729	192400	28940	4790	4790	4790	4790	0
39	20240729	192300	28940	4790	4790	4790	4790	0
40	20240729	192200	28940	4790	4790	4790	4790	0
41	20240729	192100	28940	4790	4790	4790	4790	0
42	20240729	192000	28940	4790	4790	4790	4790	0
43	20240729	191900	28940	4790	4790	4790	4790	0
44	20240729	191800	28940	4790	4790	4790	4790	0
45	20240729	191700	28940	4790	4790	4790	4790	0
46	20240729	191600	28940	4790	4790	4790	4790	0
47	20240729	191500	28940	4790	4790	4790	4790	0
48	20240729	191400	28940	4790	4790	4790	4790	0
49	20240729	191300	28940	4790	4790	4790	4790	0
50	20240729	191200	28940	4790	4790	4790	4790	0
51	20240729	191100	28940	4790	4790	4790	4790	0
52	20240729	191000	28940	4790	4790	4790	4790	0
53	20240729	190900	28940	4790	4790	4790	4790	0
54	20240729	190800	28940	4790	4790	4790	4790	0
55	20240729	190700	28940	4790	4790	4790	4790	0
56	20240729	190600	28940	4790	4790	4790	4790	0
57	20240729	190500	28940	4790	4790	4790	4790	0
58	20240729	190400	28940	4790	4790	4790	4790	0
59	20240729	190300	28940	4790	4790	4790	4790	0
60	20240729	190200	28940	4790	4790	4790	4790	0
61	20240729	190100	28940	4790	4790	4790	4790	0
62	20240729	190000	28940	4790	4790	4790	4790	5
63	20240729	185900	28940	4790	4790	4790	4790	0
64	20240729	185800	28940	4790	4790	4790	4790	0
65	20240729	185700	28940	4790	4790	4790	4790	0
66	20240729	185600	28940	4790	4790	4790	4790	0
67	20240729	185500	28940	4790	4790	4790	4790	0
68	20240729	185400	28940	4790	4790	4790	4790	0
69	20240729	185300	28940	4790	4790	4790	4790	0
70	20240729	185200	28940	4790	4790	4790	4790	0
71	20240729	185100	28940	4790	4790	4790	4790	0
72	20240729	185000	28940	4790	4790	4790	4790	0
73	20240729	184900	28940	4790	4790	4790	4790	0
74	20240729	184800	28940	4790	4790	4790	4790	0
75	20240729	184700	28940	4790	4790	4790	4790	0
76	20240729	184600	28940	4790	4790	4790	4790	0
77	20240729	184500	28940	4790	4790	4790	4790	0
78	20240729	184400	28940	4790	4790	4790	4790	0
79	20240729	184300	28940	4790	4790	4790	4790	0
80	20240729	184200	28940	4790	4790	4790	4790	0
81	20240729	184100	28940	4790	4790	4790	4790	0
82	20240729	184000	28940	4790	4790	4790	4790	0
83	20240729	183900	28940	4790	4790	4790	4790	0
84	20240729	183800	28940	4790	4790	4790	4790	0
85	20240729	183700	28940	4790	4790	4790	4790	0
86	20240729	183600	28940	4790	4790	4790	4790	0
87	20240729	183500	28940	4790	4790	4790	4790	0
88	20240729	183400	28940	4790	4790	4790	4790	0
89	20240729	183300	28940	4790	4790	4790	4790	0
90	20240729	183200	28940	4790	4790	4790	4790	0
91	20240729	183100	28940	4790	4790	4790	4790	0
92	20240729	183000	28940	4790	4790	4790	4790	5
93	20240729	182900	28940	4790	4790	4790	4790	0
94	20240729	182800	28940	4790	4790	4790	4790	0
95	20240729	182700	28940	4790	4790	4790	4790	0
96	20240729	182600	28940	4790	4790	4790	4790	0
97	20240729	182500	28940	4790	4790	4790	4790	0
98	20240729	182400	28940	4790	4790	4790	4790	0
99	20240729	182300	28940	4790	4790	4790	4790	0
100	20240729	182200	28940	4790	4790	4790	4790	0
101	20240729	182100	28940	4790	4790	4790	4790	0
102	20240729	182000	28940	4790	4790	4790	4790	0
103	20240729	181900	28940	4790	4790	4790	4790	0
104	20240729	181800	28940	4790	4790	4790	4790	0
105	20240729	181700	28940	4790	4790	4790	4790	0
106	20240729	181600	28940	4790	4790	4790	4790	0
107	20240729	181500	28940	4790	4790	4790	4790	0
108	20240729	181400	28940	4790	4790	4790	4790	0
109	20240729	181300	28940	4790	4790	4790	4790	0
110	20240729	181200	28940	4790	4790	4790	4790	0
111	20240729	181100	28940	4790	4790	4790	4790	0
112	20240729	181000	28940	4790	4790	4790	4790	0
113	20240729	180900	28940	4790	4790	4790	4790	0
114	20240729	180800	28940	4790	4790	4790	4790	0
115	20240729	180700	28940	4790	4790	4790	4790	0
116	20240729	180600	28940	4790	4790	4790	4790	0
117	20240729	180500	28940	4790	4790	4790	4790	0
118	20240729	180400	28940	4790	4790	4790	4790	0
119	20240729	180300	28940	4790	4790	4790	4790	0
120	20240729	180200	28940	4790	4790	4790	4790	0
121	20240729	180100	28940	4790	4790	4790	4790	0
122	20240729	180000	28940	4790	4790	4790	4790	5
123	20240729	175900	28940	4790	4790	4790	4790	0
124	20240729	175800	28940	4790	4790	4790	4790	0
125	20240729	175700	28940	4790	4790	4790	4790	0
126	20240729	175600	28940	4790	4790	4790	4790	0
127	20240729	175500	28940	4790	4790	4790	4790	0
128	20240729	175400	28940	4790	4790	4790	4790	0
129	20240729	175300	28940	4790	4790	4790	4790	0
130	20240729	175200	28940	4790	4790	4790	4790	0
131	20240729	175100	28940	4790	4790	4790	4790	0
132	20240729	175000	28940	4790	4790	4790	4790	0
133	20240729	174900	28940	4790	4790	4790	4790	0
134	20240729	174800	28940	4790	4790	4790	4790	0
135	20240729	174700	28940	4790	4790	4790	4790	0
136	20240729	174600	28940	4790	4790	4790	4790	0
137	20240729	174500	28940	4790	4790	4790	4790	0
138	20240729	174400	28940	4790	4790	4790	4790	0
139	20240729	174300	28940	4790	4790	4790	4790	0
140	20240729	174200	28940	4790	4790	4790	4790	0
141	20240729	174100	28940	4790	4790	4790	4790	0
142	20240729	174000	28940	4790	4790	4790	4790	0
143	20240729	173900	28940	4790	4790	4790	4790	0
144	20240729	173800	28940	4790	4790	4790	4790	0
145	20240729	173700	28940	4790	4790	4790	4790	0
146	20240729	173600	28940	4790	4790	4790	4790	0
147	20240729	173500	28940	4790	4790	4790	4790	0
148	20240729	173400	28940	4790	4790	4790	4790	0
149	20240729	173300	28940	4790	4790	4790	4790	0
150	20240729	173200	28940	4790	4790	4790	4790	0
151	20240729	173100	28940	4790	4790	4790	4790	0
152	20240729	173000	28940	4790	4790	4790	4790	5
153	20240729	172900	28940	4790	4790	4790	4790	0
154	20240729	172800	28940	4790	4790	4790	4790	0
155	20240729	172700	28940	4790	4790	4790	4790	0
156	20240729	172600	28940	4790	4790	4790	4790	0
157	20240729	172500	28940	4790	4790	4790	4790	0
158	20240729	172400	28940	4790	4790	4790	4790	0
159	20240729	172300	28940	4790	4790	4790	4790	0
160	20240729	172200	28940	4790	4790	4790	4790	0
161	20240729	172100	28940	4790	4790	4790	4790	0
162	20240729	172000	28940	4790	4790	4790	4790	0
163	20240729	171900	28940	4790	4790	4790	4790	0
164	20240729	171800	28940	4790	4790	4790	4790	0
165	20240729	171700	28940	4790	4790	4790	4790	0
166	20240729	171600	28940	4790	4790	4790	4790	0
167	20240729	171500	28940	4790	4790	4790	4790	0
168	20240729	171400	28940	4790	4790	4790	4790	0
169	20240729	171300	28940	4790	4790	4790	4790	0
170	20240729	171200	28940	4790	4790	4790	4790	0
171	20240729	171100	28940	4790	4790	4790	4790	0
172	20240729	171000	28940	4790	4790	4790	4790	0
173	20240729	170900	28940	4790	4790	4790	4790	0
174	20240729	170800	28940	4790	4790	4790	4790	0
175	20240729	170700	28940	4790	4790	4790	4790	0
176	20240729	170600	28940	4790	4790	4790	4790	0
177	20240729	170500	28940	4790	4790	4790	4790	0
178	20240729	170400	28940	4790	4790	4790	4790	0
179	20240729	170300	28940	4790	4790	4790	4790	0
180	20240729	170200	28940	4790	4790	4790	4790	0
181	20240729	170100	28940	4790	4790	4790	4790	0
182	20240729	170000	28940	4790	4790	4790	4790	5
183	20240729	165900	28940	4790	4790	4790	4790	0
184	20240729	165800	28940	4790	4790	4790	4790	0
185	20240729	165700	28940	4790	4790	4790	4790	0
186	20240729	165600	28940	4790	4790	4790	4790	0
187	20240729	165500	28940	4790	4790	4790	4790	0
188	20240729	165400	28940	4790	4790	4790	4790	0
189	20240729	165300	28940	4790	4790	4790	4790	0
190	20240729	165200	28940	4790	4790	4790	4790	0
191	20240729	165100	28940	4790	4790	4790	4790	0
192	20240729	165000	28940	4790	4790	4790	4790	0
193	20240729	164900	28940	4790	4790	4790	4790	0
194	20240729	164800	28940	4790	4790	4790	4790	0
195	20240729	164700	28940	4790	4790	4790	4790	0
196	20240729	164600	28940	4790	4790	4790	4790	0
197	20240729	164500	28940	4790	4790	4790	4790	0
198	20240729	164400	28940	4790	4790	4790	4790	0
199	20240729	164300	28940	4790	4790	4790	4790	0
200	20240729	164200	28940	4790	4790	4790	4790	0
201	20240729	164100	28940	4790	4790	4790	4790	0
202	20240729	164000	28940	4790	4790	4790	4790	0
203	20240729	163900	28940	4790	4790	4790	4790	0
204	20240729	163800	28940	4790	4790	4790	4790	0
205	20240729	163700	28940	4790	4790	4790	4790	0
206	20240729	163600	28940	4790	4790	4790	4790	0
207	20240729	163500	28940	4790	4790	4790	4790	0
208	20240729	163400	28940	4790	4790	4790	4790	0
209	20240729	163300	28940	4790	4790	4790	4790	0
210	20240729	163200	28940	4790	4790	4790	4790	0
211	20240729	163100	28940	4790	4790	4790	4790	0
212	20240729	163000	28940	4790	4790	4790	4790	5
213	20240729	162900	28940	4790	4790	4790	4790	0
214	20240729	162800	28940	4790	4790	4790	4790	0
215	20240729	162700	28940	4790	4790	4790	4790	0
216	20240729	162600	28940	4790	4790	4790	4790	0
217	20240729	162500	28940	4790	4790	4790	4790	0
218	20240729	162400	28940	4790	4790	4790	4790	0
219	20240729	162300	28940	4790	4790	4790	4790	0
220	20240729	162200	28940	4790	4790	4790	4790	0
221	20240729	162100	28940	4790	4790	4790	4790	0
222	20240729	162000	28940	4790	4790	4790	4790	0
223	20240729	161900	28940	4790	4790	4790	4790	0
224	20240729	161800	28940	4790	4790	4790	4790	0
225	20240729	161700	28940	4790	4790	4790	4790	0
226	20240729	161600	28940	4790	4790	4790	4790	0
227	20240729	161500	28940	4790	4790	4790	4790	0
228	20240729	161400	28940	4790	4790	4790	4790	0
229	20240729	161300	28940	4790	4790	4790	4790	0
230	20240729	161200	28940	4790	4790	4790	4790	0
231	20240729	161100	28940	4790	4790	4790	4790	0
232	20240729	161000	28940	4790	4790	4790	4790	0
233	20240729	160900	28940	4790	4790	4790	4790	0
234	20240729	160800	28940	4790	4790	4790	4790	0
235	20240729	160700	28940	4790	4790	4790	4790	0
236	20240729	160600	28940	4790	4790	4790	4790	0
237	20240729	160500	28940	4790	4790	4790	4790	0
238	20240729	160400	28940	4790	4790	4790	4790	0
239	20240729	160300	28940	4790	4790	4790	4790	0
240	20240729	160200	28940	4790	4790	4790	4790	0
241	20240729	160100	28940	4790	4790	4790	4790	0
242	20240729	160000	28940	4790	4790	4790	4790	5
243	20240729	155900	28940	4790	4790	4790	4790	0
244	20240729	155800	28940	4790	4790	4790	4790	0
245	20240729	155700	28940	4790	4790	4790	4790	0
246	20240729	155600	28940	4790	4790	4790	4790	0
247	20240729	155500	28940	4790	4790	4790	4790	0
248	20240729	155400	28940	4790	4790	4790	4790	0
249	20240729	155300	28940	4790	4790	4790	4790	0
250	20240729	155200	28940	4790	4790	4790	4790	0
251	20240729	155100	28940	4790	4790	4790	4790	0
252	20240729	155000	28940	4790	4790	4790	4790	0
253	20240729	154900	28940	4790	4790	4790	4790	0
254	20240729	154800	28940	4790	4790	4790	4790	0
255	20240729	154700	28940	4790	4790	4790	4790	0
256	20240729	154600	28940	4790	4790	4790	4790	0
257	20240729	154500	28940	4790	4790	4790	4790	0
258	20240729	154400	28940	4790	4790	4790	4790	0
259	20240729	154300	28940	4790	4790	4790	4790	0
260	20240729	154200	28940	4790	4790	4790	4790	0
261	20240729	154100	28940	4790	4790	4790	4790	0
262	20240729	154000	28940	4790	4790	4790	4790	0
263	20240729	153900	28940	4790	4790	4790	4790	0
264	20240729	153800	28940	4790	4790	4790	4790	0
265	20240729	153700	28940	4790	4790	4790	4790	0
266	20240729	153600	28940	4790	4790	4790	4790	0
267	20240729	153500	28940	4790	4790	4790	4790	0
268	20240729	153400	28940	4790	4790	4790	4790	0
269	20240729	153300	28940	4790	4790	4790	4790	0
270	20240729	153200	28940	4790	4790	4790	4790	0
271	20240729	153100	28940	4790	4790	4790	4790	0
272	20240729	153000	28940	4790	4790	4790	4790	5
273	20240729	152900	28940	4790	4790	4790	4790	0
274	20240729	152800	28940	4790	4790	4790	4790	0
275	20240729	152700	28940	4790	4790	4790	4790	0
276	20240729	152600	28940	4790	4790	4790	4790	0
277	20240729	152500	28940	4790	4790	4790	4790	0
278	20240729	152400	28940	4790	4790	4790	4790	0
279	20240729	152300	28940	4790	4790	4790	4790	0
280	20240729	152200	28940	4790	4790	4790	4790	0
281	20240729	152100	28940	4790	4790	4790	4790	0
282	20240729	152000	28940	4790	4790	4790	4790	0
283	20240729	151900	28940	4790	4790	4790	4790	0
284	20240729	151800	28940	4790	4790	4790	4790	0
285	20240729	151700	28940	4790	4790	4790	4790	0
286	20240729	151600	28940	4790	4790	4790	4790	0
287	20240729	151500	28940	4790	4790	4790	4790	0
288	20240729	151400	28940	4790	4790	4790	4790	0
289	20240729	151300	28940	4790	4790	4790	4790	0
290	20240729	151200	28940	4790	4790	4790	4790	0
291	20240729	151100	28940	4790	4790	4790	4790	0
292	20240729	151000	28940	4790	4790	4790	4790	0
293	20240729	150900	28940	4790	4790	4790	4790	0
294	20240729	150800	28940	4790	4790	4790	4790	0
295	20240729	150700	28940	4790	4790	4790	4790	0
296	20240729	150600	28940	4790	4790	4790	4790	0
297	20240729	150500	28940	4790	4790	4790	4790	0
298	20240729	150400	28940	4790	4790	4790	4790	0
299	20240729	150300	28940	4790	4790	4790	4790	0
300	20240729	150200	28940	4790	4790	4790	4790	0
301	20240729	150100	28940	4790	4790	4790	4790	0
302	20240729	150000	28940	4790	4790	4790	4790	0
303	20240729	145900	28940	4790	4790	4790	4790	0
304	20240729	145800	28940	4790	4790	4790	4790	0
305	20240729	145700	28940	4790	4790	4790	4790	0
306	20240729	145600	28940	4790	4790	4790	4790	0
307	20240729	145500	28940	4790	4790	4790	4790	0
308	20240729	145400	28940	4790	4790	4790	4790	0
309	20240729	145300	28940	4790	4790	4790	4790	0
310	20240729	145200	28940	4790	4790	4790	4790	0
311	20240729	145100	28940	4790	4790	4790	4790	0
312	20240729	145000	28940	4790	4790	4790	4790	0
313	20240729	144900	28940	4790	4790	4790	4790	0
314	20240729	144800	28940	4790	4790	4790	4790	0
315	20240729	144700	28940	4790	4790	4790	4790	0
316	20240729	144600	28940	4790	4790	4790	4790	0
317	20240729	144500	28940	4790	4790	4790	4790	0
318	20240729	144400	28940	4790	4790	4790	4790	0
319	20240729	144300	28940	4790	4790	4790	4790	0
320	20240729	144200	28940	4790	4790	4790	4790	0
321	20240729	144100	28940	4790	4790	4790	4790	0
322	20240729	144000	28940	4790	4790	4790	4790	0
323	20240729	143900	28940	4790	4790	4790	4790	0
324	20240729	143800	28940	4790	4790	4790	4790	0
325	20240729	143700	28940	4790	4790	4790	4790	0
326	20240729	143600	28940	4790	4790	4790	4790	0
327	20240729	143500	28940	4790	4790	4790	4790	0
328	20240729	143400	28940	4790	4790	4790	4790	0
329	20240729	143300	28940	4790	4790	4790	4790	0
330	20240729	143200	28940	4790	4790	4790	4790	0
331	20240729	143100	28940	4790	4790	4790	4790	0
332	20240729	143000	28940	4790	4790	4790	4790	0
333	20240729	142900	28940	4790	4790	4790	4790	0
334	20240729	142800	28940	4790	4790	4790	4790	0
335	20240729	142700	28940	4790	4790	4790	4790	0
336	20240729	142600	28940	4790	4790	4790	4790	0
337	20240729	142500	28940	4790	4790	4790	4790	0
338	20240729	142400	28940	4790	4790	4790	4790	0
339	20240729	142300	28940	4790	4790	4790	4790	0
340	20240729	142200	28940	4790	4790	4790	4790	0
341	20240729	142100	28940	4790	4790	4790	4790	0
342	20240729	142000	28940	4790	4790	4790	4790	0
343	20240729	141900	28940	4790	4790	4790	4790	0
344	20240729	141800	28940	4790	4790	4790	4790	0
345	20240729	141700	28940	4790	4790	4790	4790	0
346	20240729	141600	28940	4790	4790	4790	4790	0
347	20240729	141500	28940	4790	4790	4790	4790	0
348	20240729	141400	28940	4790	4790	4790	4790	0
349	20240729	141300	28940	4790	4790	4790	4790	0
350	20240729	141200	28940	4790	4790	4790	4790	0
351	20240729	141100	28940	4790	4790	4790	4790	0
352	20240729	141000	28940	4790	4790	4790	4790	0
353	20240729	140900	28940	4790	4790	4790	4790	0
354	20240729	140800	28940	4790	4790	4790	4790	0
355	20240729	140700	28940	4790	4790	4790	4790	0
356	20240729	140600	28940	4790	4790	4790	4790	0
357	20240729	140500	28940	4790	4790	4790	4790	0
358	20240729	140400	28940	4790	4790	4790	4790	0
359	20240729	140300	28940	4790	4790	4790	4790	0
360	20240729	140200	28940	4790	4790	4790	4790	0
361	20240729	140100	28940	4790	4790	4790	4790	0
362	20240729	140000	28940	4790	4790	4790	4790	0
363	20240729	135900	28940	4790	4790	4790	4790	0
364	20240729	135800	28940	4790	4790	4790	4790	0
365	20240729	135700	28940	4790	4790	4790	4790	0
366	20240729	135600	28940	4790	4790	4790	4790	5
367	20240729	135500	4990	4990	4990	4990	4990	0
368	20240729	135400	4990	4990	4990	4990	4990	0
369	20240729	135300	4990	4990	4990	4990	4990	0
370	20240729	135200	4990	4990	4990	4990	4990	0
371	20240729	135100	4990	4990	4990	4990	4990	0
372	20240729	135000	4990	4990	4990	4990	4990	0
373	20240729	134900	4990	4990	4990	4990	4990	0
374	20240729	134800	4990	4990	4990	4990	4990	0
375	20240729	134700	4990	4990	4990	4990	4990	0
376	20240729	134600	4990	4990	4990	4990	4990	0
377	20240729	134500	4990	4990	4990	4990	4990	0
378	20240729	134400	4990	4990	4990	4990	4990	0
379	20240729	134300	4990	4990	4990	4990	4990	0
380	20240729	134200	4990	4990	4990	4990	4990	0
381	20240729	134100	4990	4990	4990	4990	4990	0
382	20240729	134000	4990	4990	4990	4990	4990	0
383	20240729	133900	4990	4990	4990	4990	4990	0
384	20240729	133800	4990	4990	4990	4990	4990	0
385	20240729	133700	4990	4990	4990	4990	4990	0
386	20240729	133600	4990	4990	4990	4990	4990	0
387	20240729	133500	4990	4990	4990	4990	4990	0
388	20240729	133400	4990	4990	4990	4990	4990	0
389	20240729	133300	4990	4990	4990	4990	4990	0
390	20240729	133200	4990	4990	4990	4990	4990	0
391	20240729	133100	4990	4990	4990	4990	4990	0
392	20240729	133000	4990	4990	4990	4990	4990	0
393	20240729	132900	4990	4990	4990	4990	4990	0
394	20240729	132800	4990	4990	4990	4990	4990	0
395	20240729	132700	4990	4990	4990	4990	4990	0
396	20240729	132600	4990	4990	4990	4990	4990	0
397	20240729	132500	4990	4990	4990	4990	4990	0
398	20240729	132400	4990	4990	4990	4990	4990	0
399	20240729	132300	4990	4990	4990	4990	4990	0
400	20240729	132200	4990	4990	4990	4990	4990	0
401	20240729	132100	4990	4990	4990	4990	4990	0
402	20240729	132000	4990	4990	4990	4990	4990	0
403	20240729	131900	4990	4990	4990	4990	4990	0
404	20240729	131800	4990	4990	4990	4990	4990	0
405	20240729	131700	4990	4990	4990	4990	4990	0
406	20240729	131600	4990	4990	4990	4990	4990	0
407	20240729	131500	4990	4990	4990	4990	4990	0
408	20240729	131400	4990	4990	4990	4990	4990	0
409	20240729	131300	4990	4990	4990	4990	4990	0
410	20240729	131200	4990	4990	4990	4990	4990	0
411	20240729	131100	4990	4990	4990	4990	4990	0
412	20240729	131000	4990	4990	4990	4990	4990	0
413	20240729	130900	4990	4990	4990	4990	4990	0
414	20240729	130800	4990	4990	4990	4990	4990	0
415	20240729	130700	4990	4990	4990	4990	4990	0
416	20240729	130600	4990	4990	4990	4990	4990	0
417	20240729	130500	4990	4990	4990	4990	4990	0
418	20240729	130400	4990	4990	4990	4990	4990	0
419	20240729	130300	4990	4990	4990	4990	4990	0
420	20240729	130200	4990	4990	4990	4990	4990	0
421	20240729	130100	4990	4990	4990	4990	4990	0
422	20240729	130000	4990	4990	4990	4990	4990	0
423	20240729	125900	4990	4990	4990	4990	4990	0
424	20240729	125800	4990	4990	4990	4990	4990	0
425	20240729	125700	4990	4990	4990	4990	4990	0
426	20240729	125600	4990	4990	4990	4990	4990	0
427	20240729	125500	4990	4990	4990	4990	4990	0
428	20240729	125400	4990	4990	4990	4990	4990	0
429	20240729	125300	4990	4990	4990	4990	4990	0
430	20240729	125200	4990	4990	4990	4990	4990	0
431	20240729	125100	4990	4990	4990	4990	4990	0
432	20240729	125000	4990	4990	4990	4990	4990	0
433	20240729	124900	4990	4990	4990	4990	4990	0
434	20240729	124800	4990	4990	4990	4990	4990	0
435	20240729	124700	4990	4990	4990	4990	4990	0
436	20240729	124600	4990	4990	4990	4990	4990	0
437	20240729	124500	4990	4990	4990	4990	4990	0
438	20240729	124400	4990	4990	4990	4990	4990	0
439	20240729	124300	4990	4990	4990	4990	4990	0
440	20240729	124200	4990	4990	4990	4990	4990	0
441	20240729	124100	4990	4990	4990	4990	4990	0
442	20240729	124000	4990	4990	4990	4990	4990	0
443	20240729	123900	4990	4990	4990	4990	4990	0
444	20240729	123800	4990	4990	4990	4990	4990	0
445	20240729	123700	4990	4990	4990	4990	4990	0
446	20240729	123600	4990	4990	4990	4990	4990	0
447	20240729	123500	4990	4990	4990	4990	4990	0
448	20240729	123400	4990	4990	4990	4990	4990	0
449	20240729	123300	4990	4990	4990	4990	4990	0
450	20240729	123200	4990	4990	4990	4990	4990	0
451	20240729	123100	4990	4990	4990	4990	4990	0
452	20240729	123000	4990	4990	4990	4990	4990	0
453	20240729	122900	4990	4990	4990	4990	4990	0
454	20240729	122800	4990	4990	4990	4990	4990	0
455	20240729	122700	4990	4990	4990	4990	4990	0
456	20240729	122600	4990	4990	4990	4990	4990	0
457	20240729	122500	4990	4990	4990	4990	4990	0
458	20240729	122400	4990	4990	4990	4990	4990	0
459	20240729	122300	4990	4990	4990	4990	4990	0
460	20240729	122200	4990	4990	4990	4990	4990	0
461	20240729	122100	4990	4990	4990	4990	4990	0
462	20240729	122000	4990	4990	4990	4990	4990	0
463	20240729	121900	4990	4990	4990	4990	4990	0
464	20240729	121800	4990	4990	4990	4990	4990	0
465	20240729	121700	4990	4990	4990	4990	4990	0
466	20240729	121600	4990	4990	4990	4990	4990	0
467	20240729	121500	4990	4990	4990	4990	4990	0
468	20240729	121400	4990	4990	4990	4990	4990	0
469	20240729	121300	4990	4990	4990	4990	4990	0
470	20240729	121200	4990	4990	4990	4990	4990	0
471	20240729	121100	4990	4990	4990	4990	4990	0
472	20240729	121000	4990	4990	4990	4990	4990	0
473	20240729	120900	4990	4990	4990	4990	4990	0
474	20240729	120800	4990	4990	4990	4990	4990	0
475	20240729	120700	4990	4990	4990	4990	4990	0
476	20240729	120600	4990	4990	4990	4990	4990	0
477	20240729	120500	4990	4990	4990	4990	4990	0
478	20240729	120400	4990	4990	4990	4990	4990	0
479	20240729	120300	4990	4990	4990	4990	4990	0
480	20240729	120200	4990	4990	4990	4990	4990	0
481	20240729	120100	4990	4990	4990	4990	4990	0
482	20240729	120000	4990	4990	4990	4990	4990	0
483	20240729	115900	4990	4990	4990	4990	4990	0
484	20240729	115800	4990	4990	4990	4990	4990	0
485	20240729	115700	4990	4990	4990	4990	4990	0
486	20240729	115600	4990	4990	4990	4990	4990	0
487	20240729	115500	4990	4990	4990	4990	4990	0
488	20240729	115400	4990	4990	4990	4990	4990	0
489	20240729	115300	4990	4990	4990	4990	4990	0
490	20240729	115200	4990	4990	4990	4990	4990	0
491	20240729	115100	4990	4990	4990	4990	4990	0
492	20240729	115000	4990	4990	4990	4990	4990	0
493	20240729	114900	4990	4990	4990	4990	4990	0
494	20240729	114800	4990	4990	4990	4990	4990	0
495	20240729	114700	4990	4990	4990	4990	4990	0
496	20240729	114600	4990	4990	4990	4990	4990	0
497	20240729	114500	4990	4990	4990	4990	4990	0
498	20240729	114400	4990	4990	4990	4990	4990	0
499	20240729	114300	4990	4990	4990	4990	4990	0
500	20240729	114200	4990	4990	4990	4990	4990	0
501	20240729	114100	4990	4990	4990	4990	4990	0
502	20240729	114000	4990	4990	4990	4990	4990	0
503	20240729	113900	4990	4990	4990	4990	4990	0
504	20240729	113800	4990	4990	4990	4990	4990	0
505	20240729	113700	4990	4990	4990	4990	4990	0
506	20240729	113600	4990	4990	4990	4990	4990	0
507	20240729	113500	4990	4990	4990	4990	4990	0
508	20240729	113400	4990	4990	4990	4990	4990	0
509	20240729	113300	4990	4990	4990	4990	4990	0
510	20240729	113200	4990	4990	4990	4990	4990	0
511	20240729	113100	4990	4990	4990	4990	4990	0
512	20240729	113000	4990	4990	4990	4990	4990	0
513	20240729	112900	4990	4990	4990	4990	4990	0
514	20240729	112800	4990	4990	4990	4990	4990	0
515	20240729	112700	4990	4990	4990	4990	4990	0
516	20240729	112600	4990	4990	4990	4990	4990	0
517	20240729	112500	4990	4990	4990	4990	4990	0
518	20240729	112400	4990	4990	4990	4990	4990	0
519	20240729	112300	4990	4990	4990	4990	4990	0
520	20240729	112200	4990	4990	4990	4990	4990	0
521	20240729	112100	4990	4990	4990	4990	4990	0
522	20240729	112000	4990	4990	4990	4990	4990	0
523	20240729	111900	4990	4990	4990	4990	4990	0
524	20240729	111800	4990	4990	4990	4990	4990	0
525	20240729	111700	4990	4990	4990	4990	4990	0
526	20240729	111600	4990	4990	4990	4990	4990	0
527	20240729	111500	4990	4990	4990	4990	4990	0
528	20240729	111400	4990	4990	4990	4990	4990	0
529	20240729	111300	4990	4990	4990	4990	4990	0
530	20240729	111200	4990	4990	4990	4990	4990	0
531	20240729	111100	4990	4990	4990	4990	4990	0
532	20240729	111000	4990	4990	4990	4990	4990	0
533	20240729	110900	4990	4990	4990	4990	4990	0
534	20240729	110800	4990	4990	4990	4990	4990	0
535	20240729	110700	4990	4990	4990	4990	4990	0
536	20240729	110600	4990	4990	4990	4990	4990	0
537	20240729	110500	4990	4990	4990	4990	4990	0
538	20240729	110400	4990	4990	4990	4990	4990	0
539	20240729	110300	4990	4990	4990	4990	4990	0
540	20240729	110200	4990	4990	4990	4990	4990	0
541	20240729	110100	4990	4990	4990	4990	4990	0
542	20240729	110000	4990	4990	4990	4990	4990	0
543	20240729	105900	4990	4990	4990	4990	4990	0
544	20240729	105800	4990	4990	4990	4990	4990	0
545	20240729	105700	4990	4990	4990	4990	4990	0
546	20240729	105600	4990	4990	4990	4990	4990	0
547	20240729	105500	4990	4990	4990	4990	4990	0
548	20240729	105400	4990	4990	4990	4990	4990	0
549	20240729	105300	4990	4990	4990	4990	4990	0
550	20240729	105200	4990	4990	4990	4990	4990	0
551	20240729	105100	4990	4990	4990	4990	4990	0
552	20240729	105000	4990	4990	4990	4990	4990	0
553	20240729	104900	4990	4990	4990	4990	4990	0
554	20240729	104800	4990	4990	4990	4990	4990	0
555	20240729	104700	4990	4990	4990	4990	4990	0
556	20240729	104600	4990	4990	4990	4990	4990	0
557	20240729	104500	4990	4990	4990	4990	4990	0
558	20240729	104400	4990	4990	4990	4990	4990	0
559	20240729	104300	4990	4990	4990	4990	4990	0
560	20240729	104200	4990	4990	4990	4990	4990	0
561	20240729	104100	4990	4990	4990	4990	4990	0
562	20240729	104000	4990	4990	4990	4990	4990	0
563	20240729	103900	4990	4990	4990	4990	4990	0
564	20240729	103800	4990	4990	4990	4990	4990	0
565	20240729	103700	4990	4990	4990	4990	4990	0
566	20240729	103600	4990	4990	4990	4990	4990	0
567	20240729	103500	4990	4990	4990	4990	4990	0
568	20240729	103400	4990	4990	4990	4990	4990	0
569	20240729	103300	4990	4990	4990	4990	4990	0
570	20240729	103200	4990	4990	4990	4990	4990	0
571	20240729	103100	4990	4990	4990	4990	4990	0
572	20240729	103000	4990	4990	4990	4990	4990	0
573	20240729	102900	4990	4990	4990	4990	4990	0
574	20240729	102800	4990	4990	4990	4990	4990	0
575	20240729	102700	4990	4990	4990	4990	4990	0
576	20240729	102600	4990	4990	4990	4990	4990	0
577	20240729	102500	4990	4990	4990	4990	4990	0
578	20240729	102400	4990	4990	4990	4990	4990	0
579	20240729	102300	4990	4990	4990	4990	4990	0
580	20240729	102200	4990	4990	4990	4990	4990	0
581	20240729	102100	4990	4990	4990	4990	4990	0
582	20240729	102000	4990	4990	4990	4990	4990	0
583	20240729	101900	4990	4990	4990	4990	4990	0
584	20240729	101800	4990	4990	4990	4990	4990	0
585	20240729	101700	4990	4990	4990	4990	4990	0
586	20240729	101600	4990	4990	4990	4990	4990	0
587	20240729	101500	4990	4990	4990	4990	4990	0
588	20240729	101400	4990	4990	4990	4990	4990	0
589	20240729	101300	4990	4990	4990	4990	4990	0
590	20240729	101200	4990	4990	4990	4990	4990	0
591	20240729	101100	4990	4990	4990	4990	4990	0
592	20240729	101000	4990	4990	4990	4990	4990	0
593	20240729	100900	4990	4990	4990	4990	4990	0
594	20240729	100800	4990	4990	4990	4990	4990	0
595	20240729	100700	4990	4990	4990	4990	4990	0
596	20240729	100600	4990	4990	4990	4990	4990	0
597	20240729	100500	4990	4990	4990	4990	4990	0
598	20240729	100400	4990	4990	4990	4990	4990	0
599	20240729	100300	4990	4990	4990	4990	4990	0
600	20240729	100200	4990	4990	4990	4990	4990	0
601	20240729	100100	4990	4990	4990	4990	4990	0
602	20240729	100000	4990	4990	4990	4990	4990	0
603	20240729	095900	4990	4990	4990	4990	4990	0
604	20240729	095800	4990	4990	4990	4990	4990	0
605	20240729	095700	4990	4990	4990	4990	4990	0
606	20240729	095600	4990	4990	4990	4990	4990	0
607	20240729	095500	4990	4990	4990	4990	4990	0
608	20240729	095400	4990	4990	4990	4990	4990	0
609	20240729	095300	4990	4990	4990	4990	4990	0
610	20240729	095200	4990	4990	4990	4990	4990	0
611	20240729	095100	4990	4990	4990	4990	4990	0
612	20240729	095000	4990	4990	4990	4990	4990	0
613	20240729	094900	4990	4990	4990	4990	4990	0
614	20240729	094800	4990	4990	4990	4990	4990	0
615	20240729	094700	4990	4990	4990	4990	4990	0
616	20240729	094600	4990	4990	4990	4990	4990	0
617	20240729	094500	4990	4990	4990	4990	4990	0
618	20240729	094400	4990	4990	4990	4990	4990	0
619	20240729	094300	4990	4990	4990	4990	4990	0
620	20240729	094200	4990	4990	4990	4990	4990	0
621	20240729	094100	4990	4990	4990	4990	4990	0
622	20240729	094000	4990	4990	4990	4990	4990	0
623	20240729	093900	4990	4990	4990	4990	4990	0
624	20240729	093800	4990	4990	4990	4990	4990	0
625	20240729	093700	4990	4990	4990	4990	4990	0
626	20240729	093600	4990	4990	4990	4990	4990	0
627	20240729	093500	4990	4990	4990	4990	4990	0
628	20240729	093400	4990	4990	4990	4990	4990	0
629	20240729	093300	4990	4990	4990	4990	4990	0
630	20240729	093200	4990	4990	4990	4990	4990	0
631	20240729	093100	4990	4990	4990	4990	4990	0
632	20240729	093000	4990	4990	4990	4990	4990	0
633	20240729	092900	4990	4990	4990	4990	4990	0
634	20240729	092800	4990	4990	4990	4990	4990	0
635	20240729	092700	4990	4990	4990	4990	4990	0
636	20240729	092600	4990	4990	4990	4990	4990	0
637	20240729	092500	4990	4990	4990	4990	4990	0
638	20240729	092400	4990	4990	4990	4990	4990	0
639	20240729	092300	4990	4990	4990	4990	4990	0
640	20240729	092200	4990	4990	4990	4990	4990	0
641	20240729	092100	4990	4990	4990	4990	4990	0
642	20240729	092000	4990	4990	4990	4990	4990	0
643	20240729	091900	4990	4990	4990	4990	4990	0
644	20240729	091800	4990	4990	4990	4990	4990	0
645	20240729	091700	4990	4990	4990	4990	4990	0
646	20240729	091600	4990	4990	4990	4990	4990	0
647	20240729	091500	4990	4990	4990	4990	4990	0
648	20240729	091400	4990	4990	4990	4990	4990	0
649	20240729	091300	4990	4990	4990	4990	4990	0
650	20240729	091200	4990	4990	4990	4990	4990	0
651	20240729	091100	4990	4990	4990	4990	4990	0
652	20240729	091000	4990	4990	4990	4990	4990	0
653	20240729	090900	4990	4990	4990	4990	4990	0
654	20240729	090800	4990	4990	4990	4990	4990	0
655	20240729	090700	4990	4990	4990	4990	4990	0
656	20240729	090600	4990	4990	4990	4990	4990	0
657	20240729	090500	4990	4990	4990	4990	4990	0
658	20240729	090400	4990	4990	4990	4990	4990	0
659	20240729	090300	4990	4990	4990	4990	4990	0
660	20240729	090200	4990	4990	4990	4990	4990	0
661	20240729	090100	4990	4990	4990	4990	4990	0
662	20240729	090000	4990	4990	4990	4990	4990	1