KissMeData/435380/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	212800	9117275	2125	2125	2125	2125	2
3	20240828	212700	9117275	2125	2125	2125	2125	0
4	20240828	212600	9117275	2125	2125	2125	2125	0
5	20240828	212500	9117275	2125	2125	2125	2125	0
6	20240828	212400	9117275	2125	2125	2125	2125	0
7	20240828	212300	9117275	2125	2125	2125	2125	0
8	20240828	212200	9117275	2125	2125	2125	2125	0
9	20240828	212100	9117275	2125	2125	2125	2125	0
10	20240828	212000	9117275	2125	2125	2125	2125	0
11	20240828	211900	9117275	2125	2125	2125	2125	0
12	20240828	211800	9117275	2125	2125	2125	2125	0
13	20240828	211700	9117275	2125	2125	2125	2125	0
14	20240828	211600	9117275	2125	2125	2125	2125	0
15	20240828	211500	9117275	2125	2125	2125	2125	0
16	20240828	211400	9117275	2125	2125	2125	2125	0
17	20240828	211300	9117275	2125	2125	2125	2125	0
18	20240828	211200	9117275	2125	2125	2125	2125	0
19	20240828	211100	9117275	2125	2125	2125	2125	0
20	20240828	211000	9117275	2125	2125	2125	2125	0
21	20240828	210900	9117275	2125	2125	2125	2125	0
22	20240828	210800	9117275	2125	2125	2125	2125	0
23	20240828	210700	9117275	2125	2125	2125	2125	0
24	20240828	210600	9117275	2125	2125	2125	2125	0
25	20240828	210500	9117275	2125	2125	2125	2125	0
26	20240828	210400	9117275	2125	2125	2125	2125	0
27	20240828	210300	9117275	2125	2125	2125	2125	0
28	20240828	210200	9117275	2125	2125	2125	2125	0
29	20240828	210100	9117275	2125	2125	2125	2125	0
30	20240828	210000	9117275	2125	2125	2125	2125	0
31	20240828	205900	9117275	2125	2125	2125	2125	0
32	20240828	205800	9117275	2125	2125	2125	2125	2
33	20240828	205700	9117275	2125	2125	2125	2125	0
34	20240828	205600	9117275	2125	2125	2125	2125	0
35	20240828	205500	9117275	2125	2125	2125	2125	0
36	20240828	205400	9117275	2125	2125	2125	2125	0
37	20240828	205300	9117275	2125	2125	2125	2125	0
38	20240828	205200	9117275	2125	2125	2125	2125	0
39	20240828	205100	9117275	2125	2125	2125	2125	0
40	20240828	205000	9117275	2125	2125	2125	2125	0
41	20240828	204900	9117275	2125	2125	2125	2125	0
42	20240828	204800	9117275	2125	2125	2125	2125	0
43	20240828	204700	9117275	2125	2125	2125	2125	0
44	20240828	204600	9117275	2125	2125	2125	2125	0
45	20240828	204500	9117275	2125	2125	2125	2125	0
46	20240828	204400	9117275	2125	2125	2125	2125	0
47	20240828	204300	9117275	2125	2125	2125	2125	0
48	20240828	204200	9117275	2125	2125	2125	2125	0
49	20240828	204100	9117275	2125	2125	2125	2125	0
50	20240828	204000	9117275	2125	2125	2125	2125	0
51	20240828	203900	9117275	2125	2125	2125	2125	0
52	20240828	203800	9117275	2125	2125	2125	2125	0
53	20240828	203700	9117275	2125	2125	2125	2125	0
54	20240828	203600	9117275	2125	2125	2125	2125	0
55	20240828	203500	9117275	2125	2125	2125	2125	0
56	20240828	203400	9117275	2125	2125	2125	2125	0
57	20240828	203300	9117275	2125	2125	2125	2125	0
58	20240828	203200	9117275	2125	2125	2125	2125	0
59	20240828	203100	9117275	2125	2125	2125	2125	0
60	20240828	203000	9117275	2125	2125	2125	2125	0
61	20240828	202900	9117275	2125	2125	2125	2125	0
62	20240828	202800	9117275	2125	2125	2125	2125	2
63	20240828	202700	9117275	2125	2125	2125	2125	0
64	20240828	202600	9117275	2125	2125	2125	2125	0
65	20240828	202500	9117275	2125	2125	2125	2125	0
66	20240828	202400	9117275	2125	2125	2125	2125	0
67	20240828	202300	9117275	2125	2125	2125	2125	0
68	20240828	202200	9117275	2125	2125	2125	2125	0
69	20240828	202100	9117275	2125	2125	2125	2125	0
70	20240828	202000	9117275	2125	2125	2125	2125	0
71	20240828	201900	9117275	2125	2125	2125	2125	0
72	20240828	201800	9117275	2125	2125	2125	2125	0
73	20240828	201700	9117275	2125	2125	2125	2125	0
74	20240828	201600	9117275	2125	2125	2125	2125	0
75	20240828	201500	9117275	2125	2125	2125	2125	0
76	20240828	201400	9117275	2125	2125	2125	2125	0
77	20240828	201300	9117275	2125	2125	2125	2125	0
78	20240828	201200	9117275	2125	2125	2125	2125	0
79	20240828	201100	9117275	2125	2125	2125	2125	0
80	20240828	201000	9117275	2125	2125	2125	2125	0
81	20240828	200900	9117275	2125	2125	2125	2125	0
82	20240828	200800	9117275	2125	2125	2125	2125	0
83	20240828	200700	9117275	2125	2125	2125	2125	0
84	20240828	200600	9117275	2125	2125	2125	2125	0
85	20240828	200500	9117275	2125	2125	2125	2125	0
86	20240828	200400	9117275	2125	2125	2125	2125	0
87	20240828	200300	9117275	2125	2125	2125	2125	0
88	20240828	200200	9117275	2125	2125	2125	2125	0
89	20240828	200100	9117275	2125	2125	2125	2125	0
90	20240828	200000	9117275	2125	2125	2125	2125	0
91	20240828	195900	9117275	2125	2125	2125	2125	0
92	20240828	195800	9117275	2125	2125	2125	2125	2
93	20240828	195700	9117275	2125	2125	2125	2125	0
94	20240828	195600	9117275	2125	2125	2125	2125	0
95	20240828	195500	9117275	2125	2125	2125	2125	0
96	20240828	195400	9117275	2125	2125	2125	2125	0
97	20240828	195300	9117275	2125	2125	2125	2125	0
98	20240828	195200	9117275	2125	2125	2125	2125	0
99	20240828	195100	9117275	2125	2125	2125	2125	0
100	20240828	195000	9117275	2125	2125	2125	2125	0
101	20240828	194900	9117275	2125	2125	2125	2125	0
102	20240828	194800	9117275	2125	2125	2125	2125	0
103	20240828	194700	9117275	2125	2125	2125	2125	0
104	20240828	194600	9117275	2125	2125	2125	2125	0
105	20240828	194500	9117275	2125	2125	2125	2125	0
106	20240828	194400	9117275	2125	2125	2125	2125	0
107	20240828	194300	9117275	2125	2125	2125	2125	0
108	20240828	194200	9117275	2125	2125	2125	2125	0
109	20240828	194100	9117275	2125	2125	2125	2125	0
110	20240828	194000	9117275	2125	2125	2125	2125	0
111	20240828	193900	9117275	2125	2125	2125	2125	0
112	20240828	193800	9117275	2125	2125	2125	2125	0
113	20240828	193700	9117275	2125	2125	2125	2125	0
114	20240828	193600	9117275	2125	2125	2125	2125	0
115	20240828	193500	9117275	2125	2125	2125	2125	0
116	20240828	193400	9117275	2125	2125	2125	2125	0
117	20240828	193300	9117275	2125	2125	2125	2125	0
118	20240828	193200	9117275	2125	2125	2125	2125	0
119	20240828	193100	9117275	2125	2125	2125	2125	0
120	20240828	193000	9117275	2125	2125	2125	2125	0
121	20240828	192900	9117275	2125	2125	2125	2125	0
122	20240828	192800	9117275	2125	2125	2125	2125	2
123	20240828	192700	9117275	2125	2125	2125	2125	0
124	20240828	192600	9117275	2125	2125	2125	2125	0
125	20240828	192500	9117275	2125	2125	2125	2125	0
126	20240828	192400	9117275	2125	2125	2125	2125	0
127	20240828	192300	9117275	2125	2125	2125	2125	0
128	20240828	192200	9117275	2125	2125	2125	2125	0
129	20240828	192100	9117275	2125	2125	2125	2125	0
130	20240828	192000	9117275	2125	2125	2125	2125	0
131	20240828	191900	9117275	2125	2125	2125	2125	0
132	20240828	191800	9117275	2125	2125	2125	2125	0
133	20240828	191700	9117275	2125	2125	2125	2125	0
134	20240828	191600	9117275	2125	2125	2125	2125	0
135	20240828	191500	9117275	2125	2125	2125	2125	0
136	20240828	191400	9117275	2125	2125	2125	2125	0
137	20240828	191300	9117275	2125	2125	2125	2125	0
138	20240828	191200	9117275	2125	2125	2125	2125	0
139	20240828	191100	9117275	2125	2125	2125	2125	0
140	20240828	191000	9117275	2125	2125	2125	2125	0
141	20240828	190900	9117275	2125	2125	2125	2125	0
142	20240828	190800	9117275	2125	2125	2125	2125	0
143	20240828	190700	9117275	2125	2125	2125	2125	0
144	20240828	190600	9117275	2125	2125	2125	2125	0
145	20240828	190500	9117275	2125	2125	2125	2125	0
146	20240828	190400	9117275	2125	2125	2125	2125	0
147	20240828	190300	9117275	2125	2125	2125	2125	0
148	20240828	190200	9117275	2125	2125	2125	2125	0
149	20240828	190100	9117275	2125	2125	2125	2125	0
150	20240828	190000	9117275	2125	2125	2125	2125	0
151	20240828	185900	9117275	2125	2125	2125	2125	0
152	20240828	185800	9117275	2125	2125	2125	2125	2
153	20240828	185700	9117275	2125	2125	2125	2125	0
154	20240828	185600	9117275	2125	2125	2125	2125	0
155	20240828	185500	9117275	2125	2125	2125	2125	0
156	20240828	185400	9117275	2125	2125	2125	2125	0
157	20240828	185300	9117275	2125	2125	2125	2125	0
158	20240828	185200	9117275	2125	2125	2125	2125	0
159	20240828	185100	9117275	2125	2125	2125	2125	0
160	20240828	185000	9117275	2125	2125	2125	2125	0
161	20240828	184900	9117275	2125	2125	2125	2125	0
162	20240828	184800	9117275	2125	2125	2125	2125	0
163	20240828	184700	9117275	2125	2125	2125	2125	0
164	20240828	184600	9117275	2125	2125	2125	2125	0
165	20240828	184500	9117275	2125	2125	2125	2125	0
166	20240828	184400	9117275	2125	2125	2125	2125	0
167	20240828	184300	9117275	2125	2125	2125	2125	0
168	20240828	184200	9117275	2125	2125	2125	2125	0
169	20240828	184100	9117275	2125	2125	2125	2125	0
170	20240828	184000	9117275	2125	2125	2125	2125	0
171	20240828	183900	9117275	2125	2125	2125	2125	0
172	20240828	183800	9117275	2125	2125	2125	2125	0
173	20240828	183700	9117275	2125	2125	2125	2125	0
174	20240828	183600	9117275	2125	2125	2125	2125	0
175	20240828	183500	9117275	2125	2125	2125	2125	0
176	20240828	183400	9117275	2125	2125	2125	2125	0
177	20240828	183300	9117275	2125	2125	2125	2125	0
178	20240828	183200	9117275	2125	2125	2125	2125	0
179	20240828	183100	9117275	2125	2125	2125	2125	0
180	20240828	183000	9117275	2125	2125	2125	2125	0
181	20240828	182900	9117275	2125	2125	2125	2125	0
182	20240828	182800	9117275	2125	2125	2125	2125	2
183	20240828	182700	9117275	2125	2125	2125	2125	0
184	20240828	182600	9117275	2125	2125	2125	2125	0
185	20240828	182500	9117275	2125	2125	2125	2125	0
186	20240828	182400	9117275	2125	2125	2125	2125	0
187	20240828	182300	9117275	2125	2125	2125	2125	0
188	20240828	182200	9117275	2125	2125	2125	2125	0
189	20240828	182100	9117275	2125	2125	2125	2125	0
190	20240828	182000	9117275	2125	2125	2125	2125	0
191	20240828	181900	9117275	2125	2125	2125	2125	0
192	20240828	181800	9117275	2125	2125	2125	2125	0
193	20240828	181700	9117275	2125	2125	2125	2125	0
194	20240828	181600	9117275	2125	2125	2125	2125	0
195	20240828	181500	9117275	2125	2125	2125	2125	0
196	20240828	181400	9117275	2125	2125	2125	2125	0
197	20240828	181300	9117275	2125	2125	2125	2125	0
198	20240828	181200	9117275	2125	2125	2125	2125	0
199	20240828	181100	9117275	2125	2125	2125	2125	0
200	20240828	181000	9117275	2125	2125	2125	2125	0
201	20240828	180900	9117275	2125	2125	2125	2125	0
202	20240828	180800	9117275	2125	2125	2125	2125	0
203	20240828	180700	9117275	2125	2125	2125	2125	0
204	20240828	180600	9117275	2125	2125	2125	2125	0
205	20240828	180500	9117275	2125	2125	2125	2125	0
206	20240828	180400	9117275	2125	2125	2125	2125	0
207	20240828	180300	9117275	2125	2125	2125	2125	0
208	20240828	180200	9117275	2125	2125	2125	2125	0
209	20240828	180100	9117275	2125	2125	2125	2125	0
210	20240828	180000	9117275	2125	2125	2125	2125	0
211	20240828	175900	9117275	2125	2125	2125	2125	0
212	20240828	175800	9117275	2125	2125	2125	2125	2
213	20240828	175700	9117275	2125	2125	2125	2125	0
214	20240828	175600	9117275	2125	2125	2125	2125	0
215	20240828	175500	9117275	2125	2125	2125	2125	0
216	20240828	175400	9117275	2125	2125	2125	2125	0
217	20240828	175300	9117275	2125	2125	2125	2125	0
218	20240828	175200	9117275	2125	2125	2125	2125	0
219	20240828	175100	9117275	2125	2125	2125	2125	0
220	20240828	175000	9117275	2125	2125	2125	2125	0
221	20240828	174900	9117275	2125	2125	2125	2125	0
222	20240828	174800	9117275	2125	2125	2125	2125	0
223	20240828	174700	9117275	2125	2125	2125	2125	0
224	20240828	174600	9117275	2125	2125	2125	2125	0
225	20240828	174500	9117275	2125	2125	2125	2125	0
226	20240828	174400	9117275	2125	2125	2125	2125	0
227	20240828	174300	9117275	2125	2125	2125	2125	0
228	20240828	174200	9117275	2125	2125	2125	2125	0
229	20240828	174100	9117275	2125	2125	2125	2125	0
230	20240828	174000	9117275	2125	2125	2125	2125	0
231	20240828	173900	9117275	2125	2125	2125	2125	0
232	20240828	173800	9117275	2125	2125	2125	2125	0
233	20240828	173700	9117275	2125	2125	2125	2125	0
234	20240828	173600	9117275	2125	2125	2125	2125	0
235	20240828	173500	9117275	2125	2125	2125	2125	0
236	20240828	173400	9117275	2125	2125	2125	2125	0
237	20240828	173300	9117275	2125	2125	2125	2125	0
238	20240828	173200	9117275	2125	2125	2125	2125	0
239	20240828	173100	9117275	2125	2125	2125	2125	0
240	20240828	173000	9117275	2125	2125	2125	2125	0
241	20240828	172900	9117275	2125	2125	2125	2125	0
242	20240828	172800	9117275	2125	2125	2125	2125	2
243	20240828	172700	9117275	2125	2125	2125	2125	0
244	20240828	172600	9117275	2125	2125	2125	2125	0
245	20240828	172500	9117275	2125	2125	2125	2125	0
246	20240828	172400	9117275	2125	2125	2125	2125	0
247	20240828	172300	9117275	2125	2125	2125	2125	0
248	20240828	172200	9117275	2125	2125	2125	2125	0
249	20240828	172100	9117275	2125	2125	2125	2125	0
250	20240828	172000	9117275	2125	2125	2125	2125	0
251	20240828	171900	9117275	2125	2125	2125	2125	0
252	20240828	171800	9117275	2125	2125	2125	2125	0
253	20240828	171700	9117275	2125	2125	2125	2125	0
254	20240828	171600	9117275	2125	2125	2125	2125	0
255	20240828	171500	9117275	2125	2125	2125	2125	0
256	20240828	171400	9117275	2125	2125	2125	2125	0
257	20240828	171300	9117275	2125	2125	2125	2125	0
258	20240828	171200	9117275	2125	2125	2125	2125	0
259	20240828	171100	9117275	2125	2125	2125	2125	0
260	20240828	171000	9117275	2125	2125	2125	2125	0
261	20240828	170900	9117275	2125	2125	2125	2125	0
262	20240828	170800	9117275	2125	2125	2125	2125	0
263	20240828	170700	9117275	2125	2125	2125	2125	0
264	20240828	170600	9117275	2125	2125	2125	2125	0
265	20240828	170500	9117275	2125	2125	2125	2125	0
266	20240828	170400	9117275	2125	2125	2125	2125	0
267	20240828	170300	9117275	2125	2125	2125	2125	0
268	20240828	170200	9117275	2125	2125	2125	2125	0
269	20240828	170100	9117275	2125	2125	2125	2125	0
270	20240828	170000	9117275	2125	2125	2125	2125	0
271	20240828	165900	9117275	2125	2125	2125	2125	0
272	20240828	165800	9117275	2125	2125	2125	2125	2
273	20240828	165700	9117275	2125	2125	2125	2125	0
274	20240828	165600	9117275	2125	2125	2125	2125	0
275	20240828	165500	9117275	2125	2125	2125	2125	0
276	20240828	165400	9117275	2125	2125	2125	2125	0
277	20240828	165300	9117275	2125	2125	2125	2125	0
278	20240828	165200	9117275	2125	2125	2125	2125	0
279	20240828	165100	9117275	2125	2125	2125	2125	0
280	20240828	165000	9117275	2125	2125	2125	2125	0
281	20240828	164900	9117275	2125	2125	2125	2125	0
282	20240828	164800	9117275	2125	2125	2125	2125	0
283	20240828	164700	9117275	2125	2125	2125	2125	0
284	20240828	164600	9117275	2125	2125	2125	2125	0
285	20240828	164500	9117275	2125	2125	2125	2125	0
286	20240828	164400	9117275	2125	2125	2125	2125	0
287	20240828	164300	9117275	2125	2125	2125	2125	0
288	20240828	164200	9117275	2125	2125	2125	2125	0
289	20240828	164100	9117275	2125	2125	2125	2125	0
290	20240828	164000	9117275	2125	2125	2125	2125	0
291	20240828	163900	9117275	2125	2125	2125	2125	0
292	20240828	163800	9117275	2125	2125	2125	2125	0
293	20240828	163700	9117275	2125	2125	2125	2125	0
294	20240828	163600	9117275	2125	2125	2125	2125	0
295	20240828	163500	9117275	2125	2125	2125	2125	0
296	20240828	163400	9117275	2125	2125	2125	2125	0
297	20240828	163300	9117275	2125	2125	2125	2125	0
298	20240828	163200	9117275	2125	2125	2125	2125	0
299	20240828	163100	9117275	2125	2125	2125	2125	0
300	20240828	163000	9117275	2125	2125	2125	2125	0
301	20240828	162900	9117275	2125	2125	2125	2125	0
302	20240828	162800	9117275	2125	2125	2125	2125	2
303	20240828	162700	9117275	2125	2125	2125	2125	0
304	20240828	162600	9117275	2125	2125	2125	2125	0
305	20240828	162500	9117275	2125	2125	2125	2125	0
306	20240828	162400	9117275	2125	2125	2125	2125	0
307	20240828	162300	9117275	2125	2125	2125	2125	0
308	20240828	162200	9117275	2125	2125	2125	2125	0
309	20240828	162100	9117275	2125	2125	2125	2125	0
310	20240828	162000	9117275	2125	2125	2125	2125	0
311	20240828	161900	9117275	2125	2125	2125	2125	0
312	20240828	161800	9117275	2125	2125	2125	2125	0
313	20240828	161700	9117275	2125	2125	2125	2125	0
314	20240828	161600	9117275	2125	2125	2125	2125	0
315	20240828	161500	9117275	2125	2125	2125	2125	0
316	20240828	161400	9117275	2125	2125	2125	2125	0
317	20240828	161300	9117275	2125	2125	2125	2125	0
318	20240828	161200	9117275	2125	2125	2125	2125	0
319	20240828	161100	9117275	2125	2125	2125	2125	0
320	20240828	161000	9117275	2125	2125	2125	2125	0
321	20240828	160900	9117275	2125	2125	2125	2125	0
322	20240828	160800	9117275	2125	2125	2125	2125	0
323	20240828	160700	9117275	2125	2125	2125	2125	0
324	20240828	160600	9117275	2125	2125	2125	2125	0
325	20240828	160500	9117275	2125	2125	2125	2125	0
326	20240828	160400	9117275	2125	2125	2125	2125	0
327	20240828	160300	9117275	2125	2125	2125	2125	0
328	20240828	160200	9117275	2125	2125	2125	2125	0
329	20240828	160100	9117275	2125	2125	2125	2125	0
330	20240828	160000	9117275	2125	2125	2125	2125	0
331	20240828	155900	9117275	2125	2125	2125	2125	0
332	20240828	155800	9117275	2125	2125	2125	2125	2
333	20240828	155700	9117275	2125	2125	2125	2125	0
334	20240828	155600	9117275	2125	2125	2125	2125	0
335	20240828	155500	9117275	2125	2125	2125	2125	0
336	20240828	155400	9117275	2125	2125	2125	2125	0
337	20240828	155300	9117275	2125	2125	2125	2125	0
338	20240828	155200	9117275	2125	2125	2125	2125	0
339	20240828	155100	9117275	2125	2125	2125	2125	0
340	20240828	155000	9117275	2125	2125	2125	2125	0
341	20240828	154900	9117275	2125	2125	2125	2125	0
342	20240828	154800	9117275	2125	2125	2125	2125	0
343	20240828	154700	9117275	2125	2125	2125	2125	0
344	20240828	154600	9117275	2125	2125	2125	2125	0
345	20240828	154500	9117275	2125	2125	2125	2125	0
346	20240828	154400	9117275	2125	2125	2125	2125	0
347	20240828	154300	9117275	2125	2125	2125	2125	0
348	20240828	154200	9117275	2125	2125	2125	2125	0
349	20240828	154100	9117275	2125	2125	2125	2125	0
350	20240828	154000	9117275	2125	2125	2125	2125	0
351	20240828	153900	9117275	2125	2125	2125	2125	0
352	20240828	153800	9117275	2125	2125	2125	2125	0
353	20240828	153700	9117275	2125	2125	2125	2125	0
354	20240828	153600	9117275	2125	2125	2125	2125	0
355	20240828	153500	9117275	2125	2125	2125	2125	0
356	20240828	153400	9117275	2125	2125	2125	2125	0
357	20240828	153300	9117275	2125	2125	2125	2125	0
358	20240828	153200	9117275	2125	2125	2125	2125	0
359	20240828	153100	9117275	2125	2125	2125	2125	0
360	20240828	153000	9117275	2125	2125	2125	2125	0
361	20240828	152900	9117275	2125	2125	2125	2125	0
362	20240828	152800	9117275	2125	2125	2125	2125	0
363	20240828	152700	9117275	2125	2125	2125	2125	0
364	20240828	152600	9117275	2125	2125	2125	2125	0
365	20240828	152500	9117275	2125	2125	2125	2125	0
366	20240828	152400	9117275	2125	2125	2125	2125	0
367	20240828	152300	9117275	2125	2125	2125	2125	0
368	20240828	152200	9117275	2125	2125	2125	2125	0
369	20240828	152100	9117275	2125	2125	2125	2125	0
370	20240828	152000	9117275	2125	2125	2125	2125	0
371	20240828	151900	9117275	2125	2125	2125	2125	0
372	20240828	151800	9117275	2125	2125	2125	2125	0
373	20240828	151700	9117275	2125	2125	2125	2125	0
374	20240828	151600	9117275	2125	2125	2125	2125	0
375	20240828	151500	9117275	2125	2125	2125	2125	0
376	20240828	151400	9117275	2125	2125	2125	2125	0
377	20240828	151300	9117275	2125	2125	2125	2125	0
378	20240828	151200	9117275	2125	2125	2125	2125	0
379	20240828	151100	9117275	2125	2125	2125	2125	0
380	20240828	151000	9117275	2125	2125	2125	2125	0
381	20240828	150900	9117275	2125	2125	2125	2125	0
382	20240828	150800	9117275	2125	2125	2125	2125	0
383	20240828	150700	9117275	2125	2125	2125	2125	0
384	20240828	150600	9117275	2125	2125	2125	2125	0
385	20240828	150500	9117275	2125	2125	2125	2125	0
386	20240828	150400	9117275	2125	2125	2125	2125	0
387	20240828	150300	9117275	2125	2125	2125	2125	0
388	20240828	150200	9117275	2125	2125	2125	2125	0
389	20240828	150100	9117275	2125	2125	2125	2125	0
390	20240828	150000	9117275	2125	2125	2125	2125	0
391	20240828	145900	9117275	2125	2125	2125	2125	0
392	20240828	145800	9117275	2125	2125	2125	2125	0
393	20240828	145700	9117275	2125	2125	2125	2125	0
394	20240828	145600	9117275	2125	2125	2125	2125	0
395	20240828	145500	9117275	2125	2125	2125	2125	0
396	20240828	145400	9117275	2125	2125	2125	2125	0
397	20240828	145300	9117275	2125	2125	2125	2125	0
398	20240828	145200	9117275	2125	2125	2125	2125	0
399	20240828	145100	9117275	2125	2125	2125	2125	0
400	20240828	145000	9117275	2125	2125	2125	2125	0
401	20240828	144900	9117275	2125	2125	2125	2125	0
402	20240828	144800	9117275	2125	2125	2125	2125	0
403	20240828	144700	9117275	2125	2125	2125	2125	0
404	20240828	144600	9117275	2125	2125	2125	2125	0
405	20240828	144500	9117275	2125	2125	2125	2125	0
406	20240828	144400	9117275	2125	2125	2125	2125	0
407	20240828	144300	9117275	2125	2125	2125	2125	0
408	20240828	144200	9117275	2125	2125	2125	2125	0
409	20240828	144100	9117275	2125	2125	2125	2125	0
410	20240828	144000	9117275	2125	2125	2125	2125	0
411	20240828	143900	9117275	2125	2125	2125	2125	0
412	20240828	143800	9117275	2125	2125	2125	2125	0
413	20240828	143700	9117275	2125	2125	2125	2125	0
414	20240828	143600	9117275	2125	2125	2125	2125	0
415	20240828	143500	9117275	2125	2125	2125	2125	0
416	20240828	143400	9117275	2125	2125	2125	2125	0
417	20240828	143300	9117275	2125	2125	2125	2125	0
418	20240828	143200	9117275	2125	2125	2125	2125	0
419	20240828	143100	9117275	2125	2125	2125	2125	0
420	20240828	143000	9117275	2125	2125	2125	2125	0
421	20240828	142900	9117275	2125	2125	2125	2125	0
422	20240828	142800	9117275	2125	2125	2125	2125	0
423	20240828	142700	9117275	2125	2125	2125	2125	0
424	20240828	142600	9117275	2125	2125	2125	2125	0
425	20240828	142500	9117275	2125	2125	2125	2125	0
426	20240828	142400	9117275	2125	2125	2125	2125	0
427	20240828	142300	9117275	2125	2125	2125	2125	0
428	20240828	142200	9117275	2125	2125	2125	2125	0
429	20240828	142100	9117275	2125	2125	2125	2125	0
430	20240828	142000	9117275	2125	2125	2125	2125	0
431	20240828	141900	9117275	2125	2125	2125	2125	0
432	20240828	141800	9117275	2125	2125	2125	2125	0
433	20240828	141700	9117275	2125	2125	2125	2125	0
434	20240828	141600	9117275	2125	2125	2125	2125	0
435	20240828	141500	9117275	2125	2125	2125	2125	0
436	20240828	141400	9117275	2125	2125	2125	2125	0
437	20240828	141300	9117275	2125	2125	2125	2125	0
438	20240828	141200	9117275	2125	2125	2125	2125	0
439	20240828	141100	9117275	2125	2125	2125	2125	0
440	20240828	141000	9117275	2125	2125	2125	2125	0
441	20240828	140900	9117275	2125	2125	2125	2125	0
442	20240828	140800	9117275	2125	2125	2125	2125	0
443	20240828	140700	9117275	2125	2125	2125	2125	0
444	20240828	140600	9117275	2125	2125	2125	2125	0
445	20240828	140500	9117275	2125	2125	2125	2125	0
446	20240828	140400	9117275	2125	2125	2125	2125	0
447	20240828	140300	9117275	2125	2125	2125	2125	0
448	20240828	140200	9117275	2125	2125	2125	2125	0
449	20240828	140100	9117275	2125	2125	2125	2125	0
450	20240828	140000	9117275	2125	2125	2125	2125	0
451	20240828	135900	9117275	2125	2125	2125	2125	0
452	20240828	135800	9117275	2125	2125	2125	2125	0
453	20240828	135700	9117275	2125	2125	2125	2125	0
454	20240828	135600	9117275	2125	2125	2125	2125	0
455	20240828	135500	9117275	2125	2125	2125	2125	0
456	20240828	135400	9117275	2125	2125	2125	2125	0
457	20240828	135300	9117275	2125	2125	2125	2125	0
458	20240828	135200	9117275	2125	2125	2125	2125	0
459	20240828	135100	9117275	2125	2125	2125	2125	0
460	20240828	135000	9117275	2125	2125	2125	2125	0
461	20240828	134900	9117275	2125	2125	2125	2125	0
462	20240828	134800	9117275	2125	2125	2125	2125	0
463	20240828	134700	9117275	2125	2125	2125	2125	0
464	20240828	134600	9117275	2125	2125	2125	2125	0
465	20240828	134500	9117275	2125	2125	2125	2125	0
466	20240828	134400	9117275	2125	2125	2125	2125	0
467	20240828	134300	9117275	2125	2125	2125	2125	0
468	20240828	134200	9117275	2125	2125	2125	2125	0
469	20240828	134100	9117275	2125	2125	2125	2125	0
470	20240828	134000	9117275	2125	2125	2125	2125	0
471	20240828	133900	9117275	2125	2125	2125	2125	0
472	20240828	133800	9117275	2125	2125	2125	2125	0
473	20240828	133700	9117275	2125	2125	2125	2125	0
474	20240828	133600	9117275	2125	2125	2125	2125	0
475	20240828	133500	9117275	2125	2125	2125	2125	0
476	20240828	133400	9117275	2125	2125	2125	2125	0
477	20240828	133300	9117275	2125	2125	2125	2125	0
478	20240828	133200	9117275	2125	2125	2125	2125	0
479	20240828	133100	9117275	2125	2125	2125	2125	0
480	20240828	133000	9117275	2125	2125	2125	2125	0
481	20240828	132900	9117275	2125	2125	2125	2125	0
482	20240828	132800	9117275	2125	2125	2125	2125	0
483	20240828	132700	9117275	2125	2125	2125	2125	0
484	20240828	132600	9117275	2125	2125	2125	2125	0
485	20240828	132500	9117275	2125	2125	2125	2125	0
486	20240828	132400	9117275	2125	2125	2125	2125	0
487	20240828	132300	9117275	2125	2125	2125	2125	0
488	20240828	132200	9117275	2125	2125	2125	2125	0
489	20240828	132100	9117275	2125	2125	2125	2125	0
490	20240828	132000	9117275	2125	2125	2125	2125	0
491	20240828	131900	9117275	2125	2125	2125	2125	0
492	20240828	131800	9117275	2125	2125	2125	2125	0
493	20240828	131700	9117275	2125	2125	2125	2125	0
494	20240828	131600	9117275	2125	2125	2125	2125	0
495	20240828	131500	9117275	2125	2125	2125	2125	0
496	20240828	131400	9117275	2125	2125	2125	2125	0
497	20240828	131300	9117275	2125	2125	2125	2125	0
498	20240828	131200	9117275	2125	2125	2125	2125	0
499	20240828	131100	9117275	2125	2125	2125	2125	0
500	20240828	131000	9117275	2125	2125	2125	2125	0
501	20240828	130900	9117275	2125	2125	2125	2125	0
502	20240828	130800	9117275	2125	2125	2125	2125	0
503	20240828	130700	9117275	2125	2125	2125	2125	0
504	20240828	130600	9117275	2125	2125	2125	2125	0
505	20240828	130500	9117275	2125	2125	2125	2125	0
506	20240828	130400	9117275	2125	2125	2125	2125	0
507	20240828	130300	9117275	2125	2125	2125	2125	0
508	20240828	130200	9117275	2125	2125	2125	2125	0
509	20240828	130100	9117275	2125	2125	2125	2125	0
510	20240828	130000	9117275	2125	2125	2125	2125	0
511	20240828	125900	9117275	2125	2125	2125	2125	0
512	20240828	125800	9117275	2125	2125	2125	2125	0
513	20240828	125700	9117275	2125	2125	2125	2125	0
514	20240828	125600	9117275	2125	2125	2125	2125	0
515	20240828	125500	9117275	2125	2125	2125	2125	0
516	20240828	125400	9117275	2125	2125	2125	2125	0
517	20240828	125300	9117275	2125	2125	2125	2125	0
518	20240828	125200	9117275	2125	2125	2125	2125	0
519	20240828	125100	9117275	2125	2125	2125	2125	0
520	20240828	125000	9117275	2125	2125	2125	2125	0
521	20240828	124900	9117275	2125	2125	2125	2125	0
522	20240828	124800	9117275	2125	2125	2125	2125	0
523	20240828	124700	9117275	2125	2125	2125	2125	0
524	20240828	124600	9117275	2125	2125	2125	2125	0
525	20240828	124500	9117275	2125	2125	2125	2125	0
526	20240828	124400	9117275	2125	2125	2125	2125	0
527	20240828	124300	9117275	2125	2125	2125	2125	0
528	20240828	124200	9117275	2125	2125	2125	2125	0
529	20240828	124100	9117275	2125	2125	2125	2125	0
530	20240828	124000	9117275	2125	2125	2125	2125	0
531	20240828	123900	9117275	2125	2125	2125	2125	0
532	20240828	123800	9117275	2125	2125	2125	2125	0
533	20240828	123700	9117275	2125	2125	2125	2125	0
534	20240828	123600	9117275	2125	2125	2125	2125	0
535	20240828	123500	9117275	2125	2125	2125	2125	0
536	20240828	123400	9117275	2125	2125	2125	2125	0
537	20240828	123300	9117275	2125	2125	2125	2125	0
538	20240828	123200	9117275	2125	2125	2125	2125	0
539	20240828	123100	9117275	2125	2125	2125	2125	0
540	20240828	123000	9117275	2125	2125	2125	2125	0
541	20240828	122900	9117275	2125	2125	2125	2125	0
542	20240828	122800	9117275	2125	2125	2125	2125	0
543	20240828	122700	9117275	2125	2125	2125	2125	0
544	20240828	122600	9117275	2125	2125	2125	2125	0
545	20240828	122500	9117275	2125	2125	2125	2125	0
546	20240828	122400	9117275	2125	2125	2125	2125	0
547	20240828	122300	9117275	2125	2125	2125	2125	0
548	20240828	122200	9117275	2125	2125	2125	2125	0
549	20240828	122100	9117275	2125	2125	2125	2125	0
550	20240828	122000	9117275	2125	2125	2125	2125	0
551	20240828	121900	9117275	2125	2125	2125	2125	0
552	20240828	121800	9117275	2125	2125	2125	2125	0
553	20240828	121700	9117275	2125	2125	2125	2125	0
554	20240828	121600	9117275	2125	2125	2125	2125	0
555	20240828	121500	9117275	2125	2125	2125	2125	0
556	20240828	121400	9117275	2125	2125	2125	2125	0
557	20240828	121300	9117275	2125	2125	2125	2125	0
558	20240828	121200	9117275	2125	2125	2125	2125	0
559	20240828	121100	9117275	2125	2125	2125	2125	0
560	20240828	121000	9117275	2125	2125	2125	2125	0
561	20240828	120900	9117275	2125	2125	2125	2125	0
562	20240828	120800	9117275	2125	2125	2125	2125	0
563	20240828	120700	9117275	2125	2125	2125	2125	0
564	20240828	120600	9117275	2125	2125	2125	2125	0
565	20240828	120500	9117275	2125	2125	2125	2125	0
566	20240828	120400	9117275	2125	2125	2125	2125	0
567	20240828	120300	9117275	2125	2125	2125	2125	0
568	20240828	120200	9117275	2125	2125	2125	2125	0
569	20240828	120100	9117275	2125	2125	2125	2125	0
570	20240828	120000	9117275	2125	2125	2125	2125	0
571	20240828	115900	9117275	2125	2125	2125	2125	0
572	20240828	115800	9117275	2125	2125	2125	2125	0
573	20240828	115700	9117275	2125	2125	2125	2125	0
574	20240828	115600	9117275	2125	2125	2125	2125	0
575	20240828	115500	9117275	2125	2125	2125	2125	0
576	20240828	115400	9117275	2125	2125	2125	2125	0
577	20240828	115300	9117275	2125	2125	2125	2125	0
578	20240828	115200	9117275	2125	2125	2125	2125	0
579	20240828	115100	9117275	2125	2125	2125	2125	0
580	20240828	115000	9117275	2125	2125	2125	2125	0
581	20240828	114900	9117275	2125	2125	2125	2125	0
582	20240828	114800	9117275	2125	2125	2125	2125	0
583	20240828	114700	9117275	2125	2125	2125	2125	0
584	20240828	114600	9117275	2125	2125	2125	2125	0
585	20240828	114500	9117275	2125	2125	2125	2125	0
586	20240828	114400	9117275	2125	2125	2125	2125	0
587	20240828	114300	9117275	2125	2125	2125	2125	0
588	20240828	114200	9117275	2125	2125	2125	2125	0
589	20240828	114100	9117275	2125	2125	2125	2125	0
590	20240828	114000	9117275	2125	2125	2125	2125	0
591	20240828	113900	9117275	2125	2125	2125	2125	0
592	20240828	113800	9117275	2125	2125	2125	2125	0
593	20240828	113700	9117275	2125	2125	2125	2125	0
594	20240828	113600	9117275	2125	2125	2125	2125	0
595	20240828	113500	9117275	2125	2125	2125	2125	0
596	20240828	113400	9117275	2125	2125	2125	2125	0
597	20240828	113300	9117275	2125	2125	2125	2125	0
598	20240828	113200	9117275	2125	2125	2125	2125	0
599	20240828	113100	9117275	2125	2125	2125	2125	0
600	20240828	113000	9117275	2125	2125	2125	2125	0
601	20240828	112900	9117275	2125	2125	2125	2125	0
602	20240828	112800	9117275	2125	2125	2125	2125	0
603	20240828	112700	9117275	2125	2125	2125	2125	0
604	20240828	112600	9117275	2125	2125	2125	2125	0
605	20240828	112500	9117275	2125	2125	2125	2125	0
606	20240828	112400	9117275	2125	2125	2125	2125	0
607	20240828	112300	9117275	2125	2125	2125	2125	0
608	20240828	112200	9117275	2125	2125	2125	2125	0
609	20240828	112100	9117275	2125	2125	2125	2125	0
610	20240828	112000	9117275	2125	2125	2125	2125	0
611	20240828	111900	9117275	2125	2125	2125	2125	0
612	20240828	111800	9117275	2125	2125	2125	2125	0
613	20240828	111700	9117275	2125	2125	2125	2125	0
614	20240828	111600	9117275	2125	2125	2125	2125	0
615	20240828	111500	9117275	2125	2125	2125	2125	0
616	20240828	111400	9117275	2125	2125	2125	2125	0
617	20240828	111300	9117275	2125	2125	2125	2125	0
618	20240828	111200	9117275	2125	2125	2125	2125	0
619	20240828	111100	9117275	2125	2125	2125	2125	0
620	20240828	111000	9117275	2125	2125	2125	2125	0
621	20240828	110900	9117275	2125	2125	2125	2125	0
622	20240828	110800	9117275	2125	2125	2125	2125	0
623	20240828	110700	9117275	2125	2125	2125	2125	0
624	20240828	110600	9117275	2125	2125	2125	2125	0
625	20240828	110500	9117275	2125	2125	2125	2125	0
626	20240828	110400	9117275	2125	2125	2125	2125	0
627	20240828	110300	9117275	2125	2125	2125	2125	0
628	20240828	110200	9117275	2125	2125	2125	2125	0
629	20240828	110100	9117275	2125	2125	2125	2125	0
630	20240828	110000	9117275	2125	2125	2125	2125	0
631	20240828	105900	9117275	2125	2125	2125	2125	0
632	20240828	105800	9117275	2125	2125	2125	2125	0
633	20240828	105700	9117275	2125	2125	2125	2125	0
634	20240828	105600	9117275	2125	2125	2125	2125	0
635	20240828	105500	9117275	2125	2125	2125	2125	0
636	20240828	105400	9117275	2125	2125	2125	2125	0
637	20240828	105300	9117275	2125	2125	2125	2125	0
638	20240828	105200	9117275	2125	2125	2125	2125	0
639	20240828	105100	9117275	2125	2125	2125	2125	0
640	20240828	105000	9117275	2125	2125	2125	2125	0
641	20240828	104900	9117275	2125	2125	2125	2125	0
642	20240828	104800	9117275	2125	2125	2125	2125	0
643	20240828	104700	9117275	2125	2125	2125	2125	0
644	20240828	104600	9117275	2125	2125	2125	2125	0
645	20240828	104500	9117275	2125	2125	2125	2125	0
646	20240828	104400	9117275	2125	2125	2125	2125	0
647	20240828	104300	9117275	2125	2125	2125	2125	0
648	20240828	104200	9117275	2125	2125	2125	2125	0
649	20240828	104100	9117275	2125	2125	2125	2125	0
650	20240828	104000	9117275	2125	2125	2125	2125	0
651	20240828	103900	9117275	2125	2125	2125	2125	0
652	20240828	103800	9117275	2125	2125	2125	2125	0
653	20240828	103700	9117275	2125	2125	2125	2125	0
654	20240828	103600	9117275	2125	2125	2125	2125	0
655	20240828	103500	9117275	2125	2125	2125	2125	0
656	20240828	103400	9117275	2125	2125	2125	2125	0
657	20240828	103300	9117275	2125	2125	2125	2125	0
658	20240828	103200	9117275	2125	2125	2125	2125	0
659	20240828	103100	9117275	2125	2125	2125	2125	0
660	20240828	103000	9117275	2125	2125	2125	2125	0
661	20240828	102900	9117275	2125	2125	2125	2125	2
662	20240828	102800	9113025	2110	2115	2115	2110	2300
663	20240828	102700	4260000	2130	2130	2130	2130	0
664	20240828	102600	4260000	2130	2130	2130	2130	0
665	20240828	102500	4260000	2130	2130	2130	2130	0
666	20240828	102400	4260000	2130	2130	2130	2130	0
667	20240828	102300	4260000	2130	2130	2130	2130	0
668	20240828	102200	4260000	2130	2130	2130	2130	0
669	20240828	102100	4260000	2130	2130	2130	2130	0
670	20240828	102000	4260000	2130	2130	2130	2130	0
671	20240828	101900	4260000	2130	2130	2130	2130	0
672	20240828	101800	4260000	2130	2130	2130	2130	0
673	20240828	101700	4260000	2130	2130	2130	2130	0
674	20240828	101600	4260000	2130	2130	2130	2130	0
675	20240828	101500	4260000	2130	2130	2130	2130	0
676	20240828	101400	4260000	2130	2130	2130	2130	0
677	20240828	101300	4260000	2130	2130	2130	2130	0
678	20240828	101200	4260000	2130	2130	2130	2130	0
679	20240828	101100	4260000	2130	2130	2130	2130	0
680	20240828	101000	4260000	2130	2130	2130	2130	0
681	20240828	100900	4260000	2130	2130	2130	2130	0
682	20240828	100800	4260000	2130	2130	2130	2130	0
683	20240828	100700	4260000	2130	2130	2130	2130	0
684	20240828	100600	4260000	2130	2130	2130	2130	0
685	20240828	100500	4260000	2130	2130	2130	2130	0
686	20240828	100400	4260000	2130	2130	2130	2130	0
687	20240828	100300	4260000	2130	2130	2130	2130	0
688	20240828	100200	4260000	2130	2130	2130	2130	0
689	20240828	100100	4260000	2130	2130	2130	2130	0
690	20240828	100000	4260000	2130	2130	2130	2130	0
691	20240828	095900	4260000	2130	2130	2130	2130	0
692	20240828	095800	4260000	2130	2130	2130	2130	0
693	20240828	095700	4260000	2130	2130	2130	2130	0
694	20240828	095600	4260000	2130	2130	2130	2130	0
695	20240828	095500	4260000	2130	2130	2130	2130	0
696	20240828	095400	4260000	2130	2130	2130	2130	0
697	20240828	095300	4260000	2130	2130	2130	2130	0
698	20240828	095200	4260000	2130	2130	2130	2130	0
699	20240828	095100	4260000	2130	2130	2130	2130	0
700	20240828	095000	4260000	2130	2130	2130	2130	0
701	20240828	094900	4260000	2130	2130	2130	2130	0
702	20240828	094800	4260000	2130	2130	2130	2130	0
703	20240828	094700	4260000	2130	2130	2130	2130	0
704	20240828	094600	4260000	2130	2130	2130	2130	0
705	20240828	094500	4260000	2130	2130	2130	2130	0
706	20240828	094400	4260000	2130	2130	2130	2130	0
707	20240828	094300	4260000	2130	2130	2130	2130	0
708	20240828	094200	4260000	2130	2130	2130	2130	0
709	20240828	094100	4260000	2130	2130	2130	2130	0
710	20240828	094000	4260000	2130	2130	2130	2130	0
711	20240828	093900	4260000	2130	2130	2130	2130	0
712	20240828	093800	4260000	2130	2130	2130	2130	0
713	20240828	093700	4260000	2130	2130	2130	2130	1249
714	20240828	093600	1599630	2130	2130	2130	2130	0
715	20240828	093500	1599630	2130	2130	2130	2130	0
716	20240828	093400	1599630	2130	2130	2130	2130	743
717	20240828	093300	17040	2130	2130	2130	2130	0
718	20240828	093200	17040	2130	2130	2130	2130	8
719	20240828	093100	0	2130	2130	2130	2130	0
720	20240828	093000	0	2130	2130	2130	2130	0
721	20240828	092900	0	2130	2130	2130	2130	0
722	20240828	092800	0	2130	2130	2130	2130	0
723	20240828	092700	0	2130	2130	2130	2130	0
724	20240828	092600	0	2130	2130	2130	2130	0
725	20240828	092500	0	2130	2130	2130	2130	0
726	20240828	092400	0	2130	2130	2130	2130	0
727	20240828	092300	0	2130	2130	2130	2130	0
728	20240828	092200	0	2130	2130	2130	2130	0
729	20240828	092100	0	2130	2130	2130	2130	0
730	20240828	092000	0	2130	2130	2130	2130	0
731	20240828	091900	0	2130	2130	2130	2130	0
732	20240828	091800	0	2130	2130	2130	2130	0
733	20240828	091700	0	2130	2130	2130	2130	0
734	20240828	091600	0	2130	2130	2130	2130	0
735	20240828	091500	0	2130	2130	2130	2130	0
736	20240828	091400	0	2130	2130	2130	2130	0
737	20240828	091300	0	2130	2130	2130	2130	0
738	20240828	091200	0	2130	2130	2130	2130	0
739	20240828	091100	0	2130	2130	2130	2130	0
740	20240828	091000	0	2130	2130	2130	2130	0
741	20240828	090900	0	2130	2130	2130	2130	0
742	20240828	090800	0	2130	2130	2130	2130	0
743	20240828	090700	0	2130	2130	2130	2130	0
744	20240828	090600	0	2130	2130	2130	2130	0
745	20240828	090500	0	2130	2130	2130	2130	0
746	20240828	090400	0	2130	2130	2130	2130	0
747	20240828	090300	0	2130	2130	2130	2130	0
748	20240828	090200	0	2130	2130	2130	2130	0
749	20240828	090100	0	2130	2130	2130	2130	0
750	20240828	090000	0	2130	2130	2130	2130	0