KissMeData/025950/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190000	2336973010	16350	16350	16350	16350	11156
3	20230911	185900	2336973010	16350	16350	16350	16350	0
4	20230911	185800	2336973010	16350	16350	16350	16350	0
5	20230911	185700	2336973010	16350	16350	16350	16350	0
6	20230911	185600	2336973010	16350	16350	16350	16350	0
7	20230911	185500	2336973010	16350	16350	16350	16350	0
8	20230911	185400	2336973010	16350	16350	16350	16350	0
9	20230911	185300	2336973010	16350	16350	16350	16350	0
10	20230911	185200	2336973010	16350	16350	16350	16350	0
11	20230911	185100	2336973010	16350	16350	16350	16350	0
12	20230911	185000	2336973010	16350	16350	16350	16350	0
13	20230911	184900	2336973010	16350	16350	16350	16350	0
14	20230911	184800	2336973010	16350	16350	16350	16350	0
15	20230911	184700	2336973010	16350	16350	16350	16350	0
16	20230911	184600	2336973010	16350	16350	16350	16350	0
17	20230911	184500	2336973010	16350	16350	16350	16350	0
18	20230911	184400	2336973010	16350	16350	16350	16350	0
19	20230911	184300	2336973010	16350	16350	16350	16350	0
20	20230911	184200	2336973010	16350	16350	16350	16350	0
21	20230911	184100	2336973010	16350	16350	16350	16350	0
22	20230911	184000	2336973010	16350	16350	16350	16350	0
23	20230911	183900	2336973010	16350	16350	16350	16350	0
24	20230911	183800	2336973010	16350	16350	16350	16350	0
25	20230911	183700	2336973010	16350	16350	16350	16350	0
26	20230911	183600	2336973010	16350	16350	16350	16350	0
27	20230911	183500	2336973010	16350	16350	16350	16350	0
28	20230911	183400	2336973010	16350	16350	16350	16350	0
29	20230911	183300	2336973010	16350	16350	16350	16350	0
30	20230911	183200	2336973010	16350	16350	16350	16350	0
31	20230911	183100	2336973010	16350	16350	16350	16350	0
32	20230911	183000	2336973010	16350	16350	16350	16350	11156
33	20230911	182900	2336973010	16350	16350	16350	16350	0
34	20230911	182800	2336973010	16350	16350	16350	16350	0
35	20230911	182700	2336973010	16350	16350	16350	16350	0
36	20230911	182600	2336973010	16350	16350	16350	16350	0
37	20230911	182500	2336973010	16350	16350	16350	16350	0
38	20230911	182400	2336973010	16350	16350	16350	16350	0
39	20230911	182300	2336973010	16350	16350	16350	16350	0
40	20230911	182200	2336973010	16350	16350	16350	16350	0
41	20230911	182100	2336973010	16350	16350	16350	16350	0
42	20230911	182000	2336973010	16350	16350	16350	16350	0
43	20230911	181900	2336973010	16350	16350	16350	16350	0
44	20230911	181800	2336973010	16350	16350	16350	16350	0
45	20230911	181700	2336973010	16350	16350	16350	16350	0
46	20230911	181600	2336973010	16350	16350	16350	16350	0
47	20230911	181500	2336973010	16350	16350	16350	16350	0
48	20230911	181400	2336973010	16350	16350	16350	16350	0
49	20230911	181300	2336973010	16350	16350	16350	16350	0
50	20230911	181200	2336973010	16350	16350	16350	16350	0
51	20230911	181100	2336973010	16350	16350	16350	16350	0
52	20230911	181000	2336973010	16350	16350	16350	16350	0
53	20230911	180900	2336973010	16350	16350	16350	16350	0
54	20230911	180800	2336973010	16350	16350	16350	16350	0
55	20230911	180700	2336973010	16350	16350	16350	16350	0
56	20230911	180600	2336973010	16350	16350	16350	16350	0
57	20230911	180500	2336973010	16350	16350	16350	16350	0
58	20230911	180400	2336973010	16350	16350	16350	16350	0
59	20230911	180300	2336973010	16350	16350	16350	16350	0
60	20230911	180200	2336973010	16350	16350	16350	16350	0
61	20230911	180100	2336973010	16350	16350	16350	16350	0
62	20230911	180000	2336973010	16350	16350	16350	16350	11156
63	20230911	175900	2336973010	16350	16350	16350	16350	0
64	20230911	175800	2336973010	16350	16350	16350	16350	0
65	20230911	175700	2336973010	16350	16350	16350	16350	0
66	20230911	175600	2336973010	16350	16350	16350	16350	0
67	20230911	175500	2336973010	16350	16350	16350	16350	0
68	20230911	175400	2336973010	16350	16350	16350	16350	0
69	20230911	175300	2336973010	16350	16350	16350	16350	0
70	20230911	175200	2336973010	16350	16350	16350	16350	0
71	20230911	175100	2336973010	16350	16350	16350	16350	0
72	20230911	175000	2336973010	16350	16350	16350	16350	0
73	20230911	174900	2336973010	16350	16350	16350	16350	0
74	20230911	174800	2336973010	16350	16350	16350	16350	0
75	20230911	174700	2336973010	16350	16350	16350	16350	0
76	20230911	174600	2336973010	16350	16350	16350	16350	0
77	20230911	174500	2336973010	16350	16350	16350	16350	0
78	20230911	174400	2336973010	16350	16350	16350	16350	0
79	20230911	174300	2336973010	16350	16350	16350	16350	0
80	20230911	174200	2336973010	16350	16350	16350	16350	0
81	20230911	174100	2336973010	16350	16350	16350	16350	0
82	20230911	174000	2336973010	16350	16350	16350	16350	0
83	20230911	173900	2336973010	16350	16350	16350	16350	0
84	20230911	173800	2336973010	16350	16350	16350	16350	0
85	20230911	173700	2336973010	16350	16350	16350	16350	0
86	20230911	173600	2336973010	16350	16350	16350	16350	0
87	20230911	173500	2336973010	16350	16350	16350	16350	0
88	20230911	173400	2336973010	16350	16350	16350	16350	0
89	20230911	173300	2336973010	16350	16350	16350	16350	0
90	20230911	173200	2336973010	16350	16350	16350	16350	0
91	20230911	173100	2336973010	16350	16350	16350	16350	0
92	20230911	173000	2336973010	16350	16350	16350	16350	11156
93	20230911	172900	2336973010	16350	16350	16350	16350	0
94	20230911	172800	2336973010	16350	16350	16350	16350	0
95	20230911	172700	2336973010	16350	16350	16350	16350	0
96	20230911	172600	2336973010	16350	16350	16350	16350	0
97	20230911	172500	2336973010	16350	16350	16350	16350	0
98	20230911	172400	2336973010	16350	16350	16350	16350	0
99	20230911	172300	2336973010	16350	16350	16350	16350	0
100	20230911	172200	2336973010	16350	16350	16350	16350	0
101	20230911	172100	2336973010	16350	16350	16350	16350	0
102	20230911	172000	2336973010	16350	16350	16350	16350	0
103	20230911	171900	2336973010	16350	16350	16350	16350	0
104	20230911	171800	2336973010	16350	16350	16350	16350	0
105	20230911	171700	2336973010	16350	16350	16350	16350	0
106	20230911	171600	2336973010	16350	16350	16350	16350	0
107	20230911	171500	2336973010	16350	16350	16350	16350	0
108	20230911	171400	2336973010	16350	16350	16350	16350	0
109	20230911	171300	2336973010	16350	16350	16350	16350	0
110	20230911	171200	2336973010	16350	16350	16350	16350	0
111	20230911	171100	2336973010	16350	16350	16350	16350	0
112	20230911	171000	2336973010	16350	16350	16350	16350	0
113	20230911	170900	2336973010	16350	16350	16350	16350	0
114	20230911	170800	2336973010	16350	16350	16350	16350	0
115	20230911	170700	2336973010	16350	16350	16350	16350	0
116	20230911	170600	2336973010	16350	16350	16350	16350	0
117	20230911	170500	2336973010	16350	16350	16350	16350	0
118	20230911	170400	2336973010	16350	16350	16350	16350	0
119	20230911	170300	2336973010	16350	16350	16350	16350	0
120	20230911	170200	2336973010	16350	16350	16350	16350	0
121	20230911	170100	2336973010	16350	16350	16350	16350	0
122	20230911	170000	2336973010	16350	16350	16350	16350	11156
123	20230911	165900	2336973010	16350	16350	16350	16350	0
124	20230911	165800	2336973010	16350	16350	16350	16350	0
125	20230911	165700	2336973010	16350	16350	16350	16350	0
126	20230911	165600	2336973010	16350	16350	16350	16350	0
127	20230911	165500	2336973010	16350	16350	16350	16350	0
128	20230911	165400	2336973010	16350	16350	16350	16350	0
129	20230911	165300	2336973010	16350	16350	16350	16350	0
130	20230911	165200	2336973010	16350	16350	16350	16350	0
131	20230911	165100	2336973010	16350	16350	16350	16350	0
132	20230911	165000	2336973010	16350	16350	16350	16350	0
133	20230911	164900	2336973010	16350	16350	16350	16350	0
134	20230911	164800	2336973010	16350	16350	16350	16350	0
135	20230911	164700	2336973010	16350	16350	16350	16350	0
136	20230911	164600	2336973010	16350	16350	16350	16350	0
137	20230911	164500	2336973010	16350	16350	16350	16350	0
138	20230911	164400	2336973010	16350	16350	16350	16350	0
139	20230911	164300	2336973010	16350	16350	16350	16350	0
140	20230911	164200	2336973010	16350	16350	16350	16350	0
141	20230911	164100	2336973010	16350	16350	16350	16350	0
142	20230911	164000	2336973010	16350	16350	16350	16350	0
143	20230911	163900	2336973010	16350	16350	16350	16350	0
144	20230911	163800	2336973010	16350	16350	16350	16350	0
145	20230911	163700	2336973010	16350	16350	16350	16350	0
146	20230911	163600	2336973010	16350	16350	16350	16350	0
147	20230911	163500	2336973010	16350	16350	16350	16350	0
148	20230911	163400	2336973010	16350	16350	16350	16350	0
149	20230911	163300	2336973010	16350	16350	16350	16350	0
150	20230911	163200	2336973010	16350	16350	16350	16350	0
151	20230911	163100	2336973010	16350	16350	16350	16350	0
152	20230911	163000	2336973010	16350	16350	16350	16350	11156
153	20230911	162900	2336973010	16350	16350	16350	16350	0
154	20230911	162800	2336973010	16350	16350	16350	16350	0
155	20230911	162700	2336973010	16350	16350	16350	16350	0
156	20230911	162600	2336973010	16350	16350	16350	16350	0
157	20230911	162500	2336973010	16350	16350	16350	16350	0
158	20230911	162400	2336973010	16350	16350	16350	16350	0
159	20230911	162300	2336973010	16350	16350	16350	16350	0
160	20230911	162200	2336973010	16350	16350	16350	16350	0
161	20230911	162100	2336973010	16350	16350	16350	16350	0
162	20230911	162000	2336973010	16350	16350	16350	16350	0
163	20230911	161900	2336973010	16350	16350	16350	16350	0
164	20230911	161800	2336973010	16350	16350	16350	16350	0
165	20230911	161700	2336973010	16350	16350	16350	16350	0
166	20230911	161600	2336973010	16350	16350	16350	16350	0
167	20230911	161500	2336973010	16350	16350	16350	16350	0
168	20230911	161400	2336973010	16350	16350	16350	16350	0
169	20230911	161300	2336973010	16350	16350	16350	16350	0
170	20230911	161200	2336973010	16350	16350	16350	16350	0
171	20230911	161100	2336973010	16350	16350	16350	16350	0
172	20230911	161000	2336973010	16350	16350	16350	16350	0
173	20230911	160900	2336973010	16350	16350	16350	16350	0
174	20230911	160800	2336973010	16350	16350	16350	16350	0
175	20230911	160700	2336973010	16350	16350	16350	16350	0
176	20230911	160600	2336973010	16350	16350	16350	16350	0
177	20230911	160500	2336973010	16350	16350	16350	16350	0
178	20230911	160400	2336973010	16350	16350	16350	16350	0
179	20230911	160300	2336973010	16350	16350	16350	16350	0
180	20230911	160200	2336973010	16350	16350	16350	16350	0
181	20230911	160100	2336973010	16350	16350	16350	16350	0
182	20230911	160000	2336973010	16350	16350	16350	16350	11156
183	20230911	155900	2336973010	16350	16350	16350	16350	0
184	20230911	155800	2336973010	16350	16350	16350	16350	0
185	20230911	155700	2336973010	16350	16350	16350	16350	0
186	20230911	155600	2336973010	16350	16350	16350	16350	0
187	20230911	155500	2336973010	16350	16350	16350	16350	0
188	20230911	155400	2336973010	16350	16350	16350	16350	0
189	20230911	155300	2336973010	16350	16350	16350	16350	0
190	20230911	155200	2336973010	16350	16350	16350	16350	0
191	20230911	155100	2336973010	16350	16350	16350	16350	0
192	20230911	155000	2336973010	16350	16350	16350	16350	0
193	20230911	154900	2336973010	16350	16350	16350	16350	0
194	20230911	154800	2336973010	16350	16350	16350	16350	0
195	20230911	154700	2336973010	16350	16350	16350	16350	0
196	20230911	154600	2336973010	16350	16350	16350	16350	0
197	20230911	154500	2336973010	16350	16350	16350	16350	0
198	20230911	154400	2336973010	16350	16350	16350	16350	0
199	20230911	154300	2336973010	16350	16350	16350	16350	0
200	20230911	154200	2336973010	16350	16350	16350	16350	0
201	20230911	154100	2336973010	16350	16350	16350	16350	0
202	20230911	154000	2336973010	16350	16350	16350	16350	0
203	20230911	153900	2336973010	16350	16350	16350	16350	0
204	20230911	153800	2336973010	16350	16350	16350	16350	0
205	20230911	153700	2336973010	16350	16350	16350	16350	0
206	20230911	153600	2336973010	16350	16350	16350	16350	0
207	20230911	153500	2336973010	16350	16350	16350	16350	0
208	20230911	153400	2336973010	16350	16350	16350	16350	0
209	20230911	153300	2336973010	16350	16350	16350	16350	0
210	20230911	153200	2336973010	16350	16350	16350	16350	0
211	20230911	153100	2336973010	16350	16350	16350	16350	0
212	20230911	153000	2336973010	16350	16350	16350	16350	22312
213	20230911	152900	2154572410	16200	16200	16200	16200	0
214	20230911	152800	2154572410	16200	16200	16200	16200	0
215	20230911	152700	2154572410	16200	16200	16200	16200	0
216	20230911	152600	2154572410	16200	16200	16200	16200	0
217	20230911	152500	2154572410	16200	16200	16200	16200	0
218	20230911	152400	2154572410	16200	16200	16200	16200	0
219	20230911	152300	2154572410	16200	16200	16200	16200	0
220	20230911	152200	2154572410	16200	16200	16200	16200	0
221	20230911	152100	2154572410	16200	16200	16200	16200	0
222	20230911	152000	2154572410	16200	16200	16200	16200	0
223	20230911	151900	2154572410	16200	16200	16200	16200	0
224	20230911	151800	2154572410	16200	16200	16200	16200	0
225	20230911	151700	2154572410	16200	16200	16200	16200	0
226	20230911	151600	2154572410	16200	16200	16200	16200	0
227	20230911	151500	2154572410	16200	16200	16200	16200	0
228	20230911	151400	2154572410	16200	16200	16200	16200	0
229	20230911	151300	2154572410	16200	16200	16200	16200	0
230	20230911	151200	2154572410	16200	16200	16200	16200	0
231	20230911	151100	2154572410	16200	16200	16200	16200	0
232	20230911	151000	2154572410	16200	16200	16200	16200	0
233	20230911	150900	2154572410	16200	16200	16200	16200	0
234	20230911	150800	2154572410	16200	16200	16200	16200	0
235	20230911	150700	2154572410	16200	16200	16200	16200	0
236	20230911	150600	2154572410	16200	16200	16200	16200	0
237	20230911	150500	2154572410	16200	16200	16200	16200	0
238	20230911	150400	2154572410	16200	16200	16200	16200	0
239	20230911	150300	2154572410	16200	16200	16200	16200	0
240	20230911	150200	2154572410	16200	16200	16200	16200	0
241	20230911	150100	2154572410	16200	16200	16200	16200	0
242	20230911	150000	2154572410	16200	16200	16200	16200	9504
243	20230911	145900	2000607610	16060	16060	16060	16060	0
244	20230911	145800	2000607610	16060	16060	16060	16060	0
245	20230911	145700	2000607610	16060	16060	16060	16060	0
246	20230911	145600	2000607610	16060	16060	16060	16060	0
247	20230911	145500	2000607610	16060	16060	16060	16060	0
248	20230911	145400	2000607610	16060	16060	16060	16060	0
249	20230911	145300	2000607610	16060	16060	16060	16060	0
250	20230911	145200	2000607610	16060	16060	16060	16060	0
251	20230911	145100	2000607610	16060	16060	16060	16060	0
252	20230911	145000	2000607610	16060	16060	16060	16060	0
253	20230911	144900	2000607610	16060	16060	16060	16060	0
254	20230911	144800	2000607610	16060	16060	16060	16060	0
255	20230911	144700	2000607610	16060	16060	16060	16060	0
256	20230911	144600	2000607610	16060	16060	16060	16060	0
257	20230911	144500	2000607610	16060	16060	16060	16060	0
258	20230911	144400	2000607610	16060	16060	16060	16060	0
259	20230911	144300	2000607610	16060	16060	16060	16060	0
260	20230911	144200	2000607610	16060	16060	16060	16060	0
261	20230911	144100	2000607610	16060	16060	16060	16060	0
262	20230911	144000	2000607610	16060	16060	16060	16060	0
263	20230911	143900	2000607610	16060	16060	16060	16060	0
264	20230911	143800	2000607610	16060	16060	16060	16060	0
265	20230911	143700	2000607610	16060	16060	16060	16060	0
266	20230911	143600	2000607610	16060	16060	16060	16060	0
267	20230911	143500	2000607610	16060	16060	16060	16060	0
268	20230911	143400	2000607610	16060	16060	16060	16060	0
269	20230911	143300	2000607610	16060	16060	16060	16060	0
270	20230911	143200	2000607610	16060	16060	16060	16060	0
271	20230911	143100	2000607610	16060	16060	16060	16060	0
272	20230911	143000	2000607610	16060	16060	16060	16060	3863
273	20230911	142900	1938567830	16000	16000	16000	16000	0
274	20230911	142800	1938567830	16000	16000	16000	16000	0
275	20230911	142700	1938567830	16000	16000	16000	16000	0
276	20230911	142600	1938567830	16000	16000	16000	16000	0
277	20230911	142500	1938567830	16000	16000	16000	16000	0
278	20230911	142400	1938567830	16000	16000	16000	16000	0
279	20230911	142300	1938567830	16000	16000	16000	16000	0
280	20230911	142200	1938567830	16000	16000	16000	16000	0
281	20230911	142100	1938567830	16000	16000	16000	16000	0
282	20230911	142000	1938567830	16000	16000	16000	16000	0
283	20230911	141900	1938567830	16000	16000	16000	16000	0
284	20230911	141800	1938567830	16000	16000	16000	16000	0
285	20230911	141700	1938567830	16000	16000	16000	16000	0
286	20230911	141600	1938567830	16000	16000	16000	16000	0
287	20230911	141500	1938567830	16000	16000	16000	16000	0
288	20230911	141400	1938567830	16000	16000	16000	16000	0
289	20230911	141300	1938567830	16000	16000	16000	16000	0
290	20230911	141200	1938567830	16000	16000	16000	16000	0
291	20230911	141100	1938567830	16000	16000	16000	16000	0
292	20230911	141000	1938567830	16000	16000	16000	16000	0
293	20230911	140900	1938567830	16000	16000	16000	16000	0
294	20230911	140800	1938567830	16000	16000	16000	16000	0
295	20230911	140700	1938567830	16000	16000	16000	16000	0
296	20230911	140600	1938567830	16000	16000	16000	16000	0
297	20230911	140500	1938567830	16000	16000	16000	16000	0
298	20230911	140400	1938567830	16000	16000	16000	16000	0
299	20230911	140300	1938567830	16000	16000	16000	16000	0
300	20230911	140200	1938567830	16000	16000	16000	16000	0
301	20230911	140100	1938567830	16000	16000	16000	16000	0
302	20230911	140000	1938567830	16000	16000	16000	16000	3325
303	20230911	135900	1885367830	15990	15990	15990	15990	0
304	20230911	135800	1885367830	15990	15990	15990	15990	0
305	20230911	135700	1885367830	15990	15990	15990	15990	0
306	20230911	135600	1885367830	15990	15990	15990	15990	0
307	20230911	135500	1885367830	15990	15990	15990	15990	0
308	20230911	135400	1885367830	15990	15990	15990	15990	0
309	20230911	135300	1885367830	15990	15990	15990	15990	0
310	20230911	135200	1885367830	15990	15990	15990	15990	0
311	20230911	135100	1885367830	15990	15990	15990	15990	0
312	20230911	135000	1885367830	15990	15990	15990	15990	0
313	20230911	134900	1885367830	15990	15990	15990	15990	0
314	20230911	134800	1885367830	15990	15990	15990	15990	0
315	20230911	134700	1885367830	15990	15990	15990	15990	0
316	20230911	134600	1885367830	15990	15990	15990	15990	0
317	20230911	134500	1885367830	15990	15990	15990	15990	0
318	20230911	134400	1885367830	15990	15990	15990	15990	0
319	20230911	134300	1885367830	15990	15990	15990	15990	0
320	20230911	134200	1885367830	15990	15990	15990	15990	0
321	20230911	134100	1885367830	15990	15990	15990	15990	0
322	20230911	134000	1885367830	15990	15990	15990	15990	0
323	20230911	133900	1885367830	15990	15990	15990	15990	0
324	20230911	133800	1885367830	15990	15990	15990	15990	0
325	20230911	133700	1885367830	15990	15990	15990	15990	0
326	20230911	133600	1885367830	15990	15990	15990	15990	0
327	20230911	133500	1885367830	15990	15990	15990	15990	0
328	20230911	133400	1885367830	15990	15990	15990	15990	0
329	20230911	133300	1885367830	15990	15990	15990	15990	0
330	20230911	133200	1885367830	15990	15990	15990	15990	0
331	20230911	133100	1885367830	15990	15990	15990	15990	0
332	20230911	133000	1885367830	15990	15990	15990	15990	7772
333	20230911	132900	1761093550	16010	16010	16010	16010	0
334	20230911	132800	1761093550	16010	16010	16010	16010	0
335	20230911	132700	1761093550	16010	16010	16010	16010	0
336	20230911	132600	1761093550	16010	16010	16010	16010	0
337	20230911	132500	1761093550	16010	16010	16010	16010	0
338	20230911	132400	1761093550	16010	16010	16010	16010	0
339	20230911	132300	1761093550	16010	16010	16010	16010	0
340	20230911	132200	1761093550	16010	16010	16010	16010	0
341	20230911	132100	1761093550	16010	16010	16010	16010	0
342	20230911	132000	1761093550	16010	16010	16010	16010	0
343	20230911	131900	1761093550	16010	16010	16010	16010	0
344	20230911	131800	1761093550	16010	16010	16010	16010	0
345	20230911	131700	1761093550	16010	16010	16010	16010	0
346	20230911	131600	1761093550	16010	16010	16010	16010	0
347	20230911	131500	1761093550	16010	16010	16010	16010	0
348	20230911	131400	1761093550	16010	16010	16010	16010	0
349	20230911	131300	1761093550	16010	16010	16010	16010	0
350	20230911	131200	1761093550	16010	16010	16010	16010	0
351	20230911	131100	1761093550	16010	16010	16010	16010	0
352	20230911	131000	1761093550	16010	16010	16010	16010	0
353	20230911	130900	1761093550	16010	16010	16010	16010	0
354	20230911	130800	1761093550	16010	16010	16010	16010	0
355	20230911	130700	1761093550	16010	16010	16010	16010	0
356	20230911	130600	1761093550	16010	16010	16010	16010	0
357	20230911	130500	1761093550	16010	16010	16010	16010	0
358	20230911	130400	1761093550	16010	16010	16010	16010	0
359	20230911	130300	1761093550	16010	16010	16010	16010	0
360	20230911	130200	1761093550	16010	16010	16010	16010	0
361	20230911	130100	1761093550	16010	16010	16010	16010	0
362	20230911	130000	1761093550	16010	16010	16010	16010	5493
363	20230911	125900	1673150620	16040	16040	16040	16040	0
364	20230911	125800	1673150620	16040	16040	16040	16040	0
365	20230911	125700	1673150620	16040	16040	16040	16040	0
366	20230911	125600	1673150620	16040	16040	16040	16040	0
367	20230911	125500	1673150620	16040	16040	16040	16040	0
368	20230911	125400	1673150620	16040	16040	16040	16040	0
369	20230911	125300	1673150620	16040	16040	16040	16040	0
370	20230911	125200	1673150620	16040	16040	16040	16040	0
371	20230911	125100	1673150620	16040	16040	16040	16040	0
372	20230911	125000	1673150620	16040	16040	16040	16040	0
373	20230911	124900	1673150620	16040	16040	16040	16040	0
374	20230911	124800	1673150620	16040	16040	16040	16040	0
375	20230911	124700	1673150620	16040	16040	16040	16040	0
376	20230911	124600	1673150620	16040	16040	16040	16040	0
377	20230911	124500	1673150620	16040	16040	16040	16040	0
378	20230911	124400	1673150620	16040	16040	16040	16040	0
379	20230911	124300	1673150620	16040	16040	16040	16040	0
380	20230911	124200	1673150620	16040	16040	16040	16040	0
381	20230911	124100	1673150620	16040	16040	16040	16040	0
382	20230911	124000	1673150620	16040	16040	16040	16040	0
383	20230911	123900	1673150620	16040	16040	16040	16040	0
384	20230911	123800	1673150620	16040	16040	16040	16040	0
385	20230911	123700	1673150620	16040	16040	16040	16040	0
386	20230911	123600	1673150620	16040	16040	16040	16040	0
387	20230911	123500	1673150620	16040	16040	16040	16040	0
388	20230911	123400	1673150620	16040	16040	16040	16040	0
389	20230911	123300	1673150620	16040	16040	16040	16040	0
390	20230911	123200	1673150620	16040	16040	16040	16040	0
391	20230911	123100	1673150620	16040	16040	16040	16040	0
392	20230911	123000	1673150620	16040	16040	16040	16040	6057
393	20230911	122900	1575996340	16120	16120	16120	16120	0
394	20230911	122800	1575996340	16120	16120	16120	16120	0
395	20230911	122700	1575996340	16120	16120	16120	16120	0
396	20230911	122600	1575996340	16120	16120	16120	16120	0
397	20230911	122500	1575996340	16120	16120	16120	16120	0
398	20230911	122400	1575996340	16120	16120	16120	16120	0
399	20230911	122300	1575996340	16120	16120	16120	16120	0
400	20230911	122200	1575996340	16120	16120	16120	16120	0
401	20230911	122100	1575996340	16120	16120	16120	16120	0
402	20230911	122000	1575996340	16120	16120	16120	16120	0
403	20230911	121900	1575996340	16120	16120	16120	16120	0
404	20230911	121800	1575996340	16120	16120	16120	16120	0
405	20230911	121700	1575996340	16120	16120	16120	16120	0
406	20230911	121600	1575996340	16120	16120	16120	16120	0
407	20230911	121500	1575996340	16120	16120	16120	16120	0
408	20230911	121400	1575996340	16120	16120	16120	16120	0
409	20230911	121300	1575996340	16120	16120	16120	16120	0
410	20230911	121200	1575996340	16120	16120	16120	16120	0
411	20230911	121100	1575996340	16120	16120	16120	16120	0
412	20230911	121000	1575996340	16120	16120	16120	16120	0
413	20230911	120900	1575996340	16120	16120	16120	16120	0
414	20230911	120800	1575996340	16120	16120	16120	16120	0
415	20230911	120700	1575996340	16120	16120	16120	16120	0
416	20230911	120600	1575996340	16120	16120	16120	16120	0
417	20230911	120500	1575996340	16120	16120	16120	16120	0
418	20230911	120400	1575996340	16120	16120	16120	16120	0
419	20230911	120300	1575996340	16120	16120	16120	16120	0
420	20230911	120200	1575996340	16120	16120	16120	16120	0
421	20230911	120100	1575996340	16120	16120	16120	16120	0
422	20230911	120000	1575996340	16120	16120	16120	16120	8197
423	20230911	115900	1443860700	16120	16120	16120	16120	0
424	20230911	115800	1443860700	16120	16120	16120	16120	0
425	20230911	115700	1443860700	16120	16120	16120	16120	0
426	20230911	115600	1443860700	16120	16120	16120	16120	0
427	20230911	115500	1443860700	16120	16120	16120	16120	0
428	20230911	115400	1443860700	16120	16120	16120	16120	0
429	20230911	115300	1443860700	16120	16120	16120	16120	0
430	20230911	115200	1443860700	16120	16120	16120	16120	0
431	20230911	115100	1443860700	16120	16120	16120	16120	0
432	20230911	115000	1443860700	16120	16120	16120	16120	0
433	20230911	114900	1443860700	16120	16120	16120	16120	0
434	20230911	114800	1443860700	16120	16120	16120	16120	0
435	20230911	114700	1443860700	16120	16120	16120	16120	0
436	20230911	114600	1443860700	16120	16120	16120	16120	0
437	20230911	114500	1443860700	16120	16120	16120	16120	0
438	20230911	114400	1443860700	16120	16120	16120	16120	0
439	20230911	114300	1443860700	16120	16120	16120	16120	0
440	20230911	114200	1443860700	16120	16120	16120	16120	0
441	20230911	114100	1443860700	16120	16120	16120	16120	0
442	20230911	114000	1443860700	16120	16120	16120	16120	0
443	20230911	113900	1443860700	16120	16120	16120	16120	0
444	20230911	113800	1443860700	16120	16120	16120	16120	0
445	20230911	113700	1443860700	16120	16120	16120	16120	0
446	20230911	113600	1443860700	16120	16120	16120	16120	0
447	20230911	113500	1443860700	16120	16120	16120	16120	0
448	20230911	113400	1443860700	16120	16120	16120	16120	0
449	20230911	113300	1443860700	16120	16120	16120	16120	0
450	20230911	113200	1443860700	16120	16120	16120	16120	0
451	20230911	113100	1443860700	16120	16120	16120	16120	0
452	20230911	113000	1443860700	16120	16120	16120	16120	12079
453	20230911	112900	1249147220	15690	15690	15690	15690	0
454	20230911	112800	1249147220	15690	15690	15690	15690	0
455	20230911	112700	1249147220	15690	15690	15690	15690	0
456	20230911	112600	1249147220	15690	15690	15690	15690	0
457	20230911	112500	1249147220	15690	15690	15690	15690	0
458	20230911	112400	1249147220	15690	15690	15690	15690	0
459	20230911	112300	1249147220	15690	15690	15690	15690	0
460	20230911	112200	1249147220	15690	15690	15690	15690	0
461	20230911	112100	1249147220	15690	15690	15690	15690	0
462	20230911	112000	1249147220	15690	15690	15690	15690	0
463	20230911	111900	1249147220	15690	15690	15690	15690	0
464	20230911	111800	1249147220	15690	15690	15690	15690	0
465	20230911	111700	1249147220	15690	15690	15690	15690	0
466	20230911	111600	1249147220	15690	15690	15690	15690	0
467	20230911	111500	1249147220	15690	15690	15690	15690	0
468	20230911	111400	1249147220	15690	15690	15690	15690	0
469	20230911	111300	1249147220	15690	15690	15690	15690	0
470	20230911	111200	1249147220	15690	15690	15690	15690	0
471	20230911	111100	1249147220	15690	15690	15690	15690	0
472	20230911	111000	1249147220	15690	15690	15690	15690	0
473	20230911	110900	1249147220	15690	15690	15690	15690	0
474	20230911	110800	1249147220	15690	15690	15690	15690	0
475	20230911	110700	1249147220	15690	15690	15690	15690	0
476	20230911	110600	1249147220	15690	15690	15690	15690	0
477	20230911	110500	1249147220	15690	15690	15690	15690	0
478	20230911	110400	1249147220	15690	15690	15690	15690	0
479	20230911	110300	1249147220	15690	15690	15690	15690	0
480	20230911	110200	1249147220	15690	15690	15690	15690	0
481	20230911	110100	1249147220	15690	15690	15690	15690	0
482	20230911	110000	1249147220	15690	15690	15690	15690	12941
483	20230911	105900	1046102930	15610	15610	15610	15610	0
484	20230911	105800	1046102930	15610	15610	15610	15610	0
485	20230911	105700	1046102930	15610	15610	15610	15610	0
486	20230911	105600	1046102930	15610	15610	15610	15610	0
487	20230911	105500	1046102930	15610	15610	15610	15610	0
488	20230911	105400	1046102930	15610	15610	15610	15610	0
489	20230911	105300	1046102930	15610	15610	15610	15610	0
490	20230911	105200	1046102930	15610	15610	15610	15610	0
491	20230911	105100	1046102930	15610	15610	15610	15610	0
492	20230911	105000	1046102930	15610	15610	15610	15610	0
493	20230911	104900	1046102930	15610	15610	15610	15610	0
494	20230911	104800	1046102930	15610	15610	15610	15610	0
495	20230911	104700	1046102930	15610	15610	15610	15610	0
496	20230911	104600	1046102930	15610	15610	15610	15610	0
497	20230911	104500	1046102930	15610	15610	15610	15610	0
498	20230911	104400	1046102930	15610	15610	15610	15610	0
499	20230911	104300	1046102930	15610	15610	15610	15610	0
500	20230911	104200	1046102930	15610	15610	15610	15610	0
501	20230911	104100	1046102930	15610	15610	15610	15610	0
502	20230911	104000	1046102930	15610	15610	15610	15610	0
503	20230911	103900	1046102930	15610	15610	15610	15610	0
504	20230911	103800	1046102930	15610	15610	15610	15610	0
505	20230911	103700	1046102930	15610	15610	15610	15610	0
506	20230911	103600	1046102930	15610	15610	15610	15610	0
507	20230911	103500	1046102930	15610	15610	15610	15610	0
508	20230911	103400	1046102930	15610	15610	15610	15610	0
509	20230911	103300	1046102930	15610	15610	15610	15610	0
510	20230911	103200	1046102930	15610	15610	15610	15610	0
511	20230911	103100	1046102930	15610	15610	15610	15610	0
512	20230911	103000	1046102930	15610	15610	15610	15610	17708
513	20230911	102900	769681050	15670	15670	15670	15670	0
514	20230911	102800	769681050	15670	15670	15670	15670	0
515	20230911	102700	769681050	15670	15670	15670	15670	0
516	20230911	102600	769681050	15670	15670	15670	15670	0
517	20230911	102500	769681050	15670	15670	15670	15670	0
518	20230911	102400	769681050	15670	15670	15670	15670	0
519	20230911	102300	769681050	15670	15670	15670	15670	0
520	20230911	102200	769681050	15670	15670	15670	15670	0
521	20230911	102100	769681050	15670	15670	15670	15670	0
522	20230911	102000	769681050	15670	15670	15670	15670	0
523	20230911	101900	769681050	15670	15670	15670	15670	0
524	20230911	101800	769681050	15670	15670	15670	15670	0
525	20230911	101700	769681050	15670	15670	15670	15670	0
526	20230911	101600	769681050	15670	15670	15670	15670	0
527	20230911	101500	769681050	15670	15670	15670	15670	0
528	20230911	101400	769681050	15670	15670	15670	15670	0
529	20230911	101300	769681050	15670	15670	15670	15670	0
530	20230911	101200	769681050	15670	15670	15670	15670	0
531	20230911	101100	769681050	15670	15670	15670	15670	0
532	20230911	101000	769681050	15670	15670	15670	15670	0
533	20230911	100900	769681050	15670	15670	15670	15670	0
534	20230911	100800	769681050	15670	15670	15670	15670	0
535	20230911	100700	769681050	15670	15670	15670	15670	0
536	20230911	100600	769681050	15670	15670	15670	15670	0
537	20230911	100500	769681050	15670	15670	15670	15670	0
538	20230911	100400	769681050	15670	15670	15670	15670	0
539	20230911	100300	769681050	15670	15670	15670	15670	0
540	20230911	100200	769681050	15670	15670	15670	15670	0
541	20230911	100100	769681050	15670	15670	15670	15670	0
542	20230911	100000	769681050	15670	15670	15670	15670	16201
543	20230911	095900	515811380	15670	15670	15670	15670	0
544	20230911	095800	515811380	15670	15670	15670	15670	0
545	20230911	095700	515811380	15670	15670	15670	15670	0
546	20230911	095600	515811380	15670	15670	15670	15670	0
547	20230911	095500	515811380	15670	15670	15670	15670	0
548	20230911	095400	515811380	15670	15670	15670	15670	0
549	20230911	095300	515811380	15670	15670	15670	15670	0
550	20230911	095200	515811380	15670	15670	15670	15670	0
551	20230911	095100	515811380	15670	15670	15670	15670	0
552	20230911	095000	515811380	15670	15670	15670	15670	0
553	20230911	094900	515811380	15670	15670	15670	15670	0
554	20230911	094800	515811380	15670	15670	15670	15670	0
555	20230911	094700	515811380	15670	15670	15670	15670	0
556	20230911	094600	515811380	15670	15670	15670	15670	0
557	20230911	094500	515811380	15670	15670	15670	15670	0
558	20230911	094400	515811380	15670	15670	15670	15670	0
559	20230911	094300	515811380	15670	15670	15670	15670	0
560	20230911	094200	515811380	15670	15670	15670	15670	0
561	20230911	094100	515811380	15670	15670	15670	15670	0
562	20230911	094000	515811380	15670	15670	15670	15670	0
563	20230911	093900	515811380	15670	15670	15670	15670	0
564	20230911	093800	515811380	15670	15670	15670	15670	0
565	20230911	093700	515811380	15670	15670	15670	15670	0
566	20230911	093600	515811380	15670	15670	15670	15670	0
567	20230911	093500	515811380	15670	15670	15670	15670	0
568	20230911	093400	515811380	15670	15670	15670	15670	0
569	20230911	093300	515811380	15670	15670	15670	15670	0
570	20230911	093200	515811380	15670	15670	15670	15670	0
571	20230911	093100	515811380	15670	15670	15670	15670	0
572	20230911	093000	515811380	15670	15670	15670	15670	22558
573	20230911	092900	162327520	15690	15690	15690	15690	0
574	20230911	092800	162327520	15690	15690	15690	15690	0
575	20230911	092700	162327520	15690	15690	15690	15690	0
576	20230911	092600	162327520	15690	15690	15690	15690	0
577	20230911	092500	162327520	15690	15690	15690	15690	0
578	20230911	092400	162327520	15690	15690	15690	15690	0
579	20230911	092300	162327520	15690	15690	15690	15690	0
580	20230911	092200	162327520	15690	15690	15690	15690	0
581	20230911	092100	162327520	15690	15690	15690	15690	0
582	20230911	092000	162327520	15690	15690	15690	15690	0
583	20230911	091900	162327520	15690	15690	15690	15690	0
584	20230911	091800	162327520	15690	15690	15690	15690	0
585	20230911	091700	162327520	15690	15690	15690	15690	0
586	20230911	091600	162327520	15690	15690	15690	15690	0
587	20230911	091500	162327520	15690	15690	15690	15690	0
588	20230911	091400	162327520	15690	15690	15690	15690	0
589	20230911	091300	162327520	15690	15690	15690	15690	0
590	20230911	091200	162327520	15690	15690	15690	15690	0
591	20230911	091100	162327520	15690	15690	15690	15690	0
592	20230911	091000	162327520	15690	15690	15690	15690	0
593	20230911	090900	162327520	15690	15690	15690	15690	0
594	20230911	090800	162327520	15690	15690	15690	15690	0
595	20230911	090700	162327520	15690	15690	15690	15690	0
596	20230911	090600	162327520	15690	15690	15690	15690	0
597	20230911	090500	162327520	15690	15690	15690	15690	0
598	20230911	090400	162327520	15690	15690	15690	15690	0
599	20230911	090300	162327520	15690	15690	15690	15690	0
600	20230911	090200	162327520	15690	15690	15690	15690	0
601	20230911	090100	162327520	15690	15690	15690	15690	0
602	20230911	090000	162327520	15690	15690	15690	15690	9967