KissMeData/238170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201800	16964440	559	559	559	559	1000
3	20230919	201700	16964440	559	559	559	559	0
4	20230919	201600	16964440	559	559	559	559	0
5	20230919	201500	16964440	559	559	559	559	0
6	20230919	201400	16964440	559	559	559	559	0
7	20230919	201300	16964440	559	559	559	559	0
8	20230919	201200	16964440	559	559	559	559	0
9	20230919	201100	16964440	559	559	559	559	0
10	20230919	201000	16964440	559	559	559	559	0
11	20230919	200900	16964440	559	559	559	559	0
12	20230919	200800	16964440	559	559	559	559	0
13	20230919	200700	16964440	559	559	559	559	0
14	20230919	200600	16964440	559	559	559	559	0
15	20230919	200500	16964440	559	559	559	559	0
16	20230919	200400	16964440	559	559	559	559	0
17	20230919	200300	16964440	559	559	559	559	0
18	20230919	200200	16964440	559	559	559	559	0
19	20230919	200100	16964440	559	559	559	559	0
20	20230919	200000	16964440	559	559	559	559	0
21	20230919	195900	16964440	559	559	559	559	0
22	20230919	195800	16964440	559	559	559	559	0
23	20230919	195700	16964440	559	559	559	559	0
24	20230919	195600	16964440	559	559	559	559	0
25	20230919	195500	16964440	559	559	559	559	0
26	20230919	195400	16964440	559	559	559	559	0
27	20230919	195300	16964440	559	559	559	559	0
28	20230919	195200	16964440	559	559	559	559	0
29	20230919	195100	16964440	559	559	559	559	0
30	20230919	195000	16964440	559	559	559	559	0
31	20230919	194900	16964440	559	559	559	559	0
32	20230919	194800	16964440	559	559	559	559	1000
33	20230919	194700	16964440	559	559	559	559	0
34	20230919	194600	16964440	559	559	559	559	0
35	20230919	194500	16964440	559	559	559	559	0
36	20230919	194400	16964440	559	559	559	559	0
37	20230919	194300	16964440	559	559	559	559	0
38	20230919	194200	16964440	559	559	559	559	0
39	20230919	194100	16964440	559	559	559	559	0
40	20230919	194000	16964440	559	559	559	559	0
41	20230919	193900	16964440	559	559	559	559	0
42	20230919	193800	16964440	559	559	559	559	0
43	20230919	193700	16964440	559	559	559	559	0
44	20230919	193600	16964440	559	559	559	559	0
45	20230919	193500	16964440	559	559	559	559	0
46	20230919	193400	16964440	559	559	559	559	0
47	20230919	193300	16964440	559	559	559	559	0
48	20230919	193200	16964440	559	559	559	559	0
49	20230919	193100	16964440	559	559	559	559	0
50	20230919	193000	16964440	559	559	559	559	0
51	20230919	192900	16964440	559	559	559	559	0
52	20230919	192800	16964440	559	559	559	559	0
53	20230919	192700	16964440	559	559	559	559	0
54	20230919	192600	16964440	559	559	559	559	0
55	20230919	192500	16964440	559	559	559	559	0
56	20230919	192400	16964440	559	559	559	559	0
57	20230919	192300	16964440	559	559	559	559	0
58	20230919	192200	16964440	559	559	559	559	0
59	20230919	192100	16964440	559	559	559	559	0
60	20230919	192000	16964440	559	559	559	559	0
61	20230919	191900	16964440	559	559	559	559	0
62	20230919	191800	16964440	559	559	559	559	1000
63	20230919	191700	16964440	559	559	559	559	0
64	20230919	191600	16964440	559	559	559	559	0
65	20230919	191500	16964440	559	559	559	559	0
66	20230919	191400	16964440	559	559	559	559	0
67	20230919	191300	16964440	559	559	559	559	0
68	20230919	191200	16964440	559	559	559	559	0
69	20230919	191100	16964440	559	559	559	559	0
70	20230919	191000	16964440	559	559	559	559	0
71	20230919	190900	16964440	559	559	559	559	0
72	20230919	190800	16964440	559	559	559	559	0
73	20230919	190700	16964440	559	559	559	559	0
74	20230919	190600	16964440	559	559	559	559	0
75	20230919	190500	16964440	559	559	559	559	0
76	20230919	190400	16964440	559	559	559	559	0
77	20230919	190300	16964440	559	559	559	559	0
78	20230919	190200	16964440	559	559	559	559	0
79	20230919	190100	16964440	559	559	559	559	0
80	20230919	190000	16964440	559	559	559	559	0
81	20230919	185900	16964440	559	559	559	559	0
82	20230919	185800	16964440	559	559	559	559	0
83	20230919	185700	16964440	559	559	559	559	0
84	20230919	185600	16964440	559	559	559	559	0
85	20230919	185500	16964440	559	559	559	559	0
86	20230919	185400	16964440	559	559	559	559	0
87	20230919	185300	16964440	559	559	559	559	0
88	20230919	185200	16964440	559	559	559	559	0
89	20230919	185100	16964440	559	559	559	559	0
90	20230919	185000	16964440	559	559	559	559	0
91	20230919	184900	16964440	559	559	559	559	0
92	20230919	184800	16964440	559	559	559	559	1000
93	20230919	184700	16964440	559	559	559	559	0
94	20230919	184600	16964440	559	559	559	559	0
95	20230919	184500	16964440	559	559	559	559	0
96	20230919	184400	16964440	559	559	559	559	0
97	20230919	184300	16964440	559	559	559	559	0
98	20230919	184200	16964440	559	559	559	559	0
99	20230919	184100	16964440	559	559	559	559	0
100	20230919	184000	16964440	559	559	559	559	0
101	20230919	183900	16964440	559	559	559	559	0
102	20230919	183800	16964440	559	559	559	559	0
103	20230919	183700	16964440	559	559	559	559	0
104	20230919	183600	16964440	559	559	559	559	0
105	20230919	183500	16964440	559	559	559	559	0
106	20230919	183400	16964440	559	559	559	559	0
107	20230919	183300	16964440	559	559	559	559	0
108	20230919	183200	16964440	559	559	559	559	0
109	20230919	183100	16964440	559	559	559	559	0
110	20230919	183000	16964440	559	559	559	559	0
111	20230919	182900	16964440	559	559	559	559	0
112	20230919	182800	16964440	559	559	559	559	0
113	20230919	182700	16964440	559	559	559	559	0
114	20230919	182600	16964440	559	559	559	559	0
115	20230919	182500	16964440	559	559	559	559	0
116	20230919	182400	16964440	559	559	559	559	0
117	20230919	182300	16964440	559	559	559	559	0
118	20230919	182200	16964440	559	559	559	559	0
119	20230919	182100	16964440	559	559	559	559	0
120	20230919	182000	16964440	559	559	559	559	0
121	20230919	181900	16964440	559	559	559	559	0
122	20230919	181800	16964440	559	559	559	559	1000
123	20230919	181700	16964440	559	559	559	559	0
124	20230919	181600	16964440	559	559	559	559	0
125	20230919	181500	16964440	559	559	559	559	0
126	20230919	181400	16964440	559	559	559	559	0
127	20230919	181300	16964440	559	559	559	559	0
128	20230919	181200	16964440	559	559	559	559	0
129	20230919	181100	16964440	559	559	559	559	0
130	20230919	181000	16964440	559	559	559	559	0
131	20230919	180900	16964440	559	559	559	559	0
132	20230919	180800	16964440	559	559	559	559	0
133	20230919	180700	16964440	559	559	559	559	0
134	20230919	180600	16964440	559	559	559	559	0
135	20230919	180500	16964440	559	559	559	559	0
136	20230919	180400	16964440	559	559	559	559	0
137	20230919	180300	16964440	559	559	559	559	0
138	20230919	180200	16964440	559	559	559	559	0
139	20230919	180100	16964440	559	559	559	559	0
140	20230919	180000	16964440	559	559	559	559	0
141	20230919	175900	16964440	559	559	559	559	0
142	20230919	175800	16964440	559	559	559	559	0
143	20230919	175700	16964440	559	559	559	559	0
144	20230919	175600	16964440	559	559	559	559	0
145	20230919	175500	16964440	559	559	559	559	0
146	20230919	175400	16964440	559	559	559	559	0
147	20230919	175300	16964440	559	559	559	559	0
148	20230919	175200	16964440	559	559	559	559	0
149	20230919	175100	16964440	559	559	559	559	0
150	20230919	175000	16964440	559	559	559	559	0
151	20230919	174900	16964440	559	559	559	559	0
152	20230919	174800	16964440	559	559	559	559	1000
153	20230919	174700	16964440	559	559	559	559	0
154	20230919	174600	16964440	559	559	559	559	0
155	20230919	174500	16964440	559	559	559	559	0
156	20230919	174400	16964440	559	559	559	559	0
157	20230919	174300	16964440	559	559	559	559	0
158	20230919	174200	16964440	559	559	559	559	0
159	20230919	174100	16964440	559	559	559	559	0
160	20230919	174000	16964440	559	559	559	559	0
161	20230919	173900	16964440	559	559	559	559	0
162	20230919	173800	16964440	559	559	559	559	0
163	20230919	173700	16964440	559	559	559	559	0
164	20230919	173600	16964440	559	559	559	559	0
165	20230919	173500	16964440	559	559	559	559	0
166	20230919	173400	16964440	559	559	559	559	0
167	20230919	173300	16964440	559	559	559	559	0
168	20230919	173200	16964440	559	559	559	559	0
169	20230919	173100	16964440	559	559	559	559	0
170	20230919	173000	16964440	559	559	559	559	0
171	20230919	172900	16964440	559	559	559	559	0
172	20230919	172800	16964440	559	559	559	559	0
173	20230919	172700	16964440	559	559	559	559	0
174	20230919	172600	16964440	559	559	559	559	0
175	20230919	172500	16964440	559	559	559	559	0
176	20230919	172400	16964440	559	559	559	559	0
177	20230919	172300	16964440	559	559	559	559	0
178	20230919	172200	16964440	559	559	559	559	0
179	20230919	172100	16964440	559	559	559	559	0
180	20230919	172000	16964440	559	559	559	559	0
181	20230919	171900	16964440	559	559	559	559	0
182	20230919	171800	16964440	559	559	559	559	1000
183	20230919	171700	16964440	559	559	559	559	0
184	20230919	171600	16964440	559	559	559	559	0
185	20230919	171500	16964440	559	559	559	559	0
186	20230919	171400	16964440	559	559	559	559	0
187	20230919	171300	16964440	559	559	559	559	0
188	20230919	171200	16964440	559	559	559	559	0
189	20230919	171100	16964440	559	559	559	559	0
190	20230919	171000	16964440	559	559	559	559	0
191	20230919	170900	16964440	559	559	559	559	0
192	20230919	170800	16964440	559	559	559	559	0
193	20230919	170700	16964440	559	559	559	559	0
194	20230919	170600	16964440	559	559	559	559	0
195	20230919	170500	16964440	559	559	559	559	0
196	20230919	170400	16964440	559	559	559	559	0
197	20230919	170300	16964440	559	559	559	559	0
198	20230919	170200	16964440	559	559	559	559	0
199	20230919	170100	16964440	559	559	559	559	0
200	20230919	170000	16964440	559	559	559	559	0
201	20230919	165900	16964440	559	559	559	559	0
202	20230919	165800	16964440	559	559	559	559	0
203	20230919	165700	16964440	559	559	559	559	0
204	20230919	165600	16964440	559	559	559	559	0
205	20230919	165500	16964440	559	559	559	559	0
206	20230919	165400	16964440	559	559	559	559	0
207	20230919	165300	16964440	559	559	559	559	0
208	20230919	165200	16964440	559	559	559	559	0
209	20230919	165100	16964440	559	559	559	559	0
210	20230919	165000	16964440	559	559	559	559	0
211	20230919	164900	16964440	559	559	559	559	0
212	20230919	164800	16964440	559	559	559	559	1000
213	20230919	164700	16964440	559	559	559	559	0
214	20230919	164600	16964440	559	559	559	559	0
215	20230919	164500	16964440	559	559	559	559	0
216	20230919	164400	16964440	559	559	559	559	0
217	20230919	164300	16964440	559	559	559	559	0
218	20230919	164200	16964440	559	559	559	559	0
219	20230919	164100	16964440	559	559	559	559	0
220	20230919	164000	16964440	559	559	559	559	0
221	20230919	163900	16964440	559	559	559	559	0
222	20230919	163800	16964440	559	559	559	559	0
223	20230919	163700	16964440	559	559	559	559	0
224	20230919	163600	16964440	559	559	559	559	0
225	20230919	163500	16964440	559	559	559	559	0
226	20230919	163400	16964440	559	559	559	559	0
227	20230919	163300	16964440	559	559	559	559	0
228	20230919	163200	16964440	559	559	559	559	0
229	20230919	163100	16964440	559	559	559	559	0
230	20230919	163000	16964440	559	559	559	559	0
231	20230919	162900	16964440	559	559	559	559	0
232	20230919	162800	16964440	559	559	559	559	0
233	20230919	162700	16964440	559	559	559	559	0
234	20230919	162600	16964440	559	559	559	559	0
235	20230919	162500	16964440	559	559	559	559	0
236	20230919	162400	16964440	559	559	559	559	0
237	20230919	162300	16964440	559	559	559	559	0
238	20230919	162200	16964440	559	559	559	559	0
239	20230919	162100	16964440	559	559	559	559	0
240	20230919	162000	16964440	559	559	559	559	0
241	20230919	161900	16964440	559	559	559	559	0
242	20230919	161800	16964440	559	559	559	559	1000
243	20230919	161700	16964440	559	559	559	559	0
244	20230919	161600	16964440	559	559	559	559	0
245	20230919	161500	16964440	559	559	559	559	0
246	20230919	161400	16964440	559	559	559	559	0
247	20230919	161300	16964440	559	559	559	559	0
248	20230919	161200	16964440	559	559	559	559	0
249	20230919	161100	16964440	559	559	559	559	0
250	20230919	161000	16964440	559	559	559	559	0
251	20230919	160900	16964440	559	559	559	559	0
252	20230919	160800	16964440	559	559	559	559	0
253	20230919	160700	16964440	559	559	559	559	0
254	20230919	160600	16964440	559	559	559	559	0
255	20230919	160500	16964440	559	559	559	559	0
256	20230919	160400	16964440	559	559	559	559	0
257	20230919	160300	16964440	559	559	559	559	0
258	20230919	160200	16964440	559	559	559	559	0
259	20230919	160100	16964440	559	559	559	559	0
260	20230919	160000	16964440	559	559	559	559	0
261	20230919	155900	16964440	559	559	559	559	0
262	20230919	155800	16964440	559	559	559	559	0
263	20230919	155700	16964440	559	559	559	559	0
264	20230919	155600	16964440	559	559	559	559	0
265	20230919	155500	16964440	559	559	559	559	0
266	20230919	155400	16964440	559	559	559	559	0
267	20230919	155300	16964440	559	559	559	559	0
268	20230919	155200	16964440	559	559	559	559	0
269	20230919	155100	16964440	559	559	559	559	0
270	20230919	155000	16964440	559	559	559	559	0
271	20230919	154900	16964440	559	559	559	559	0
272	20230919	154800	16964440	559	559	559	559	1000
273	20230919	154700	16964440	559	559	559	559	0
274	20230919	154600	16964440	559	559	559	559	0
275	20230919	154500	16964440	559	559	559	559	0
276	20230919	154400	16964440	559	559	559	559	0
277	20230919	154300	16964440	559	559	559	559	0
278	20230919	154200	16964440	559	559	559	559	0
279	20230919	154100	16964440	559	559	559	559	0
280	20230919	154000	16964440	559	559	559	559	0
281	20230919	153900	16964440	559	559	559	559	0
282	20230919	153800	16964440	559	559	559	559	0
283	20230919	153700	16964440	559	559	559	559	0
284	20230919	153600	16964440	559	559	559	559	0
285	20230919	153500	16964440	559	559	559	559	0
286	20230919	153400	16964440	559	559	559	559	0
287	20230919	153300	16964440	559	559	559	559	0
288	20230919	153200	16964440	559	559	559	559	0
289	20230919	153100	16964440	559	559	559	559	0
290	20230919	153000	16964440	559	559	559	559	0
291	20230919	152900	16964440	559	559	559	559	0
292	20230919	152800	16964440	559	559	559	559	0
293	20230919	152700	16964440	559	559	559	559	0
294	20230919	152600	16964440	559	559	559	559	0
295	20230919	152500	16964440	559	559	559	559	0
296	20230919	152400	16964440	559	559	559	559	0
297	20230919	152300	16964440	559	559	559	559	0
298	20230919	152200	16964440	559	559	559	559	0
299	20230919	152100	16964440	559	559	559	559	0
300	20230919	152000	16964440	559	559	559	559	0
301	20230919	151900	16964440	559	559	559	559	0
302	20230919	151800	16964440	559	559	559	559	0
303	20230919	151700	16964440	559	559	559	559	0
304	20230919	151600	16964440	559	559	559	559	1000
305	20230919	151500	16405440	552	552	552	552	0
306	20230919	151400	16405440	552	552	552	552	0
307	20230919	151300	16405440	552	552	552	552	0
308	20230919	151200	16405440	552	552	552	552	0
309	20230919	151100	16405440	552	552	552	552	0
310	20230919	151000	16405440	552	552	552	552	0
311	20230919	150900	16405440	552	552	552	552	0
312	20230919	150800	16405440	552	552	552	552	0
313	20230919	150700	16405440	552	552	552	552	0
314	20230919	150600	16405440	552	552	552	552	0
315	20230919	150500	16405440	552	552	552	552	0
316	20230919	150400	16405440	552	552	552	552	0
317	20230919	150300	16405440	552	552	552	552	0
318	20230919	150200	16405440	552	552	552	552	0
319	20230919	150100	16405440	552	552	552	552	0
320	20230919	150000	16405440	552	552	552	552	0
321	20230919	145900	16405440	552	552	552	552	0
322	20230919	145800	16405440	552	552	552	552	0
323	20230919	145700	16405440	552	552	552	552	0
324	20230919	145600	16405440	552	552	552	552	0
325	20230919	145500	16405440	552	552	552	552	0
326	20230919	145400	16405440	552	552	552	552	0
327	20230919	145300	16405440	552	552	552	552	0
328	20230919	145200	16405440	552	552	552	552	0
329	20230919	145100	16405440	552	552	552	552	0
330	20230919	145000	16405440	552	552	552	552	0
331	20230919	144900	16405440	552	552	552	552	0
332	20230919	144800	16405440	552	552	552	552	0
333	20230919	144700	16405440	552	552	552	552	0
334	20230919	144600	16405440	552	552	552	552	0
335	20230919	144500	16405440	552	552	552	552	11312
336	20230919	144400	10161216	552	552	552	552	0
337	20230919	144300	10161216	552	552	552	552	0
338	20230919	144200	10161216	552	552	552	552	0
339	20230919	144100	10161216	552	552	552	552	0
340	20230919	144000	10161216	552	552	552	552	0
341	20230919	143900	10161216	552	552	552	552	0
342	20230919	143800	10161216	552	552	552	552	0
343	20230919	143700	10161216	552	552	552	552	0
344	20230919	143600	10161216	552	552	552	552	0
345	20230919	143500	10161216	552	552	552	552	0
346	20230919	143400	10161216	552	552	552	552	0
347	20230919	143300	10161216	552	552	552	552	0
348	20230919	143200	10161216	552	552	552	552	0
349	20230919	143100	10161216	552	552	552	552	0
350	20230919	143000	10161216	552	552	552	552	0
351	20230919	142900	10161216	552	552	552	552	0
352	20230919	142800	10161216	552	552	552	552	0
353	20230919	142700	10161216	552	552	552	552	0
354	20230919	142600	10161216	552	552	552	552	0
355	20230919	142500	10161216	552	552	552	552	0
356	20230919	142400	10161216	552	552	552	552	0
357	20230919	142300	10161216	552	552	552	552	0
358	20230919	142200	10161216	552	552	552	552	0
359	20230919	142100	10161216	552	552	552	552	0
360	20230919	142000	10161216	552	552	552	552	0
361	20230919	141900	10161216	552	552	552	552	0
362	20230919	141800	10161216	552	552	552	552	2
363	20230919	141700	10160112	552	552	552	552	0
364	20230919	141600	10160112	552	552	552	552	0
365	20230919	141500	10160112	552	552	552	552	0
366	20230919	141400	10160112	552	552	552	552	0
367	20230919	141300	10160112	552	552	552	552	0
368	20230919	141200	10160112	552	552	552	552	0
369	20230919	141100	10160112	552	552	552	552	0
370	20230919	141000	10160112	552	552	552	552	0
371	20230919	140900	10160112	552	552	552	552	0
372	20230919	140800	10160112	552	552	552	552	0
373	20230919	140700	10160112	552	552	552	552	0
374	20230919	140600	10160112	552	552	552	552	0
375	20230919	140500	10160112	552	552	552	552	0
376	20230919	140400	10160112	552	552	552	552	0
377	20230919	140300	10160112	552	552	552	552	0
378	20230919	140200	10160112	552	552	552	552	0
379	20230919	140100	10160112	552	552	552	552	0
380	20230919	140000	10160112	552	552	552	552	0
381	20230919	135900	10160112	552	552	552	552	0
382	20230919	135800	10160112	552	552	552	552	0
383	20230919	135700	10160112	552	552	552	552	0
384	20230919	135600	10160112	552	552	552	552	0
385	20230919	135500	10160112	552	552	552	552	0
386	20230919	135400	10160112	552	552	552	552	0
387	20230919	135300	10160112	552	552	552	552	0
388	20230919	135200	10160112	552	552	552	552	0
389	20230919	135100	10160112	552	552	552	552	0
390	20230919	135000	10160112	552	552	552	552	0
391	20230919	134900	10160112	552	552	552	552	0
392	20230919	134800	10160112	552	552	552	552	0
393	20230919	134700	10160112	552	552	552	552	0
394	20230919	134600	10160112	552	552	552	552	0
395	20230919	134500	10160112	552	552	552	552	0
396	20230919	134400	10160112	552	552	552	552	0
397	20230919	134300	10160112	552	552	552	552	0
398	20230919	134200	10160112	552	552	552	552	0
399	20230919	134100	10160112	552	552	552	552	0
400	20230919	134000	10160112	552	552	552	552	0
401	20230919	133900	10160112	552	552	552	552	0
402	20230919	133800	10160112	552	552	552	552	0
403	20230919	133700	10160112	552	552	552	552	0
404	20230919	133600	10160112	552	552	552	552	0
405	20230919	133500	10160112	552	552	552	552	0
406	20230919	133400	10160112	552	552	552	552	0
407	20230919	133300	10160112	552	552	552	552	0
408	20230919	133200	10160112	552	552	552	552	0
409	20230919	133100	10160112	552	552	552	552	0
410	20230919	133000	10160112	552	552	552	552	0
411	20230919	132900	10160112	552	552	552	552	0
412	20230919	132800	10160112	552	552	552	552	0
413	20230919	132700	10160112	552	552	552	552	0
414	20230919	132600	10160112	552	552	552	552	0
415	20230919	132500	10160112	552	552	552	552	0
416	20230919	132400	10160112	552	552	552	552	0
417	20230919	132300	10160112	552	552	552	552	0
418	20230919	132200	10160112	552	552	552	552	5
419	20230919	132100	10157352	552	552	552	552	0
420	20230919	132000	10157352	552	552	552	552	0
421	20230919	131900	10157352	552	552	552	552	0
422	20230919	131800	10157352	552	552	552	552	0
423	20230919	131700	10157352	552	552	552	552	0
424	20230919	131600	10157352	552	552	552	552	0
425	20230919	131500	10157352	552	552	552	552	0
426	20230919	131400	10157352	552	552	552	552	0
427	20230919	131300	10157352	552	552	552	552	0
428	20230919	131200	10157352	552	552	552	552	0
429	20230919	131100	10157352	552	552	552	552	0
430	20230919	131000	10157352	552	552	552	552	0
431	20230919	130900	10157352	552	552	552	552	0
432	20230919	130800	10157352	552	552	552	552	0
433	20230919	130700	10157352	552	552	552	552	0
434	20230919	130600	10157352	552	552	552	552	0
435	20230919	130500	10157352	552	552	552	552	0
436	20230919	130400	10157352	552	552	552	552	0
437	20230919	130300	10157352	552	552	552	552	0
438	20230919	130200	10157352	552	552	552	552	0
439	20230919	130100	10157352	552	552	552	552	0
440	20230919	130000	10157352	552	552	552	552	0
441	20230919	125900	10157352	552	552	552	552	0
442	20230919	125800	10157352	552	552	552	552	0
443	20230919	125700	10157352	552	552	552	552	0
444	20230919	125600	10157352	552	552	552	552	0
445	20230919	125500	10157352	552	552	552	552	0
446	20230919	125400	10157352	552	552	552	552	0
447	20230919	125300	10157352	552	552	552	552	0
448	20230919	125200	10157352	552	552	552	552	0
449	20230919	125100	10157352	552	552	552	552	0
450	20230919	125000	10157352	552	552	552	552	0
451	20230919	124900	10157352	552	552	552	552	0
452	20230919	124800	10157352	552	552	552	552	0
453	20230919	124700	10157352	552	552	552	552	0
454	20230919	124600	10157352	552	552	552	552	0
455	20230919	124500	10157352	552	552	552	552	0
456	20230919	124400	10157352	552	552	552	552	0
457	20230919	124300	10157352	552	552	552	552	0
458	20230919	124200	10157352	552	552	552	552	0
459	20230919	124100	10157352	552	552	552	552	0
460	20230919	124000	10157352	552	552	552	552	0
461	20230919	123900	10157352	552	552	552	552	0
462	20230919	123800	10157352	552	552	552	552	0
463	20230919	123700	10157352	552	552	552	552	0
464	20230919	123600	10157352	552	552	552	552	0
465	20230919	123500	10157352	552	552	552	552	0
466	20230919	123400	10157352	552	552	552	552	0
467	20230919	123300	10157352	552	552	552	552	0
468	20230919	123200	10157352	552	552	552	552	0
469	20230919	123100	10157352	552	552	552	552	0
470	20230919	123000	10157352	552	552	552	552	0
471	20230919	122900	10157352	552	552	552	552	0
472	20230919	122800	10157352	552	552	552	552	0
473	20230919	122700	10157352	552	552	552	552	0
474	20230919	122600	10157352	552	552	552	552	0
475	20230919	122500	10157352	552	552	552	552	0
476	20230919	122400	10157352	552	552	552	552	0
477	20230919	122300	10157352	552	552	552	552	0
478	20230919	122200	10157352	552	552	552	552	0
479	20230919	122100	10157352	552	552	552	552	0
480	20230919	122000	10157352	552	552	552	552	0
481	20230919	121900	10157352	552	552	552	552	0
482	20230919	121800	10157352	552	552	552	552	0
483	20230919	121700	10157352	552	552	552	552	0
484	20230919	121600	10157352	552	552	552	552	0
485	20230919	121500	10157352	552	552	552	552	0
486	20230919	121400	10157352	552	552	552	552	0
487	20230919	121300	10157352	552	552	552	552	0
488	20230919	121200	10157352	552	552	552	552	0
489	20230919	121100	10157352	552	552	552	552	0
490	20230919	121000	10157352	552	552	552	552	0
491	20230919	120900	10157352	552	552	552	552	0
492	20230919	120800	10157352	552	552	552	552	0
493	20230919	120700	10157352	552	552	552	552	0
494	20230919	120600	10157352	552	552	552	552	0
495	20230919	120500	10157352	552	552	552	552	0
496	20230919	120400	10157352	552	552	552	552	1
497	20230919	120300	10156800	552	552	552	552	0
498	20230919	120200	10156800	552	552	552	552	0
499	20230919	120100	10156800	552	552	552	552	0
500	20230919	120000	10156800	552	552	552	552	0
501	20230919	115900	10156800	552	552	552	552	0
502	20230919	115800	10156800	552	552	552	552	0
503	20230919	115700	10156800	552	552	552	552	0
504	20230919	115600	10156800	552	552	552	552	0
505	20230919	115500	10156800	552	552	552	552	0
506	20230919	115400	10156800	552	552	552	552	0
507	20230919	115300	10156800	552	552	552	552	0
508	20230919	115200	10156800	552	552	552	552	0
509	20230919	115100	10156800	552	552	552	552	0
510	20230919	115000	10156800	552	552	552	552	0
511	20230919	114900	10156800	552	552	552	552	0
512	20230919	114800	10156800	552	552	552	552	0
513	20230919	114700	10156800	552	552	552	552	0
514	20230919	114600	10156800	552	552	552	552	0
515	20230919	114500	10156800	552	552	552	552	0
516	20230919	114400	10156800	552	552	552	552	0
517	20230919	114300	10156800	552	552	552	552	0
518	20230919	114200	10156800	552	552	552	552	0
519	20230919	114100	10156800	552	552	552	552	0
520	20230919	114000	10156800	552	552	552	552	0
521	20230919	113900	10156800	552	552	552	552	0
522	20230919	113800	10156800	552	552	552	552	0
523	20230919	113700	10156800	552	552	552	552	0
524	20230919	113600	10156800	552	552	552	552	0
525	20230919	113500	10156800	552	552	552	552	0
526	20230919	113400	10156800	552	552	552	552	0
527	20230919	113300	10156800	552	552	552	552	0
528	20230919	113200	10156800	552	552	552	552	0
529	20230919	113100	10156800	552	552	552	552	0
530	20230919	113000	10156800	552	552	552	552	0
531	20230919	112900	10156800	552	552	552	552	0
532	20230919	112800	10156800	552	552	552	552	0
533	20230919	112700	10156800	552	552	552	552	0
534	20230919	112600	10156800	552	552	552	552	0
535	20230919	112500	10156800	552	552	552	552	0
536	20230919	112400	10156800	552	552	552	552	0
537	20230919	112300	10156800	552	552	552	552	0
538	20230919	112200	10156800	552	552	552	552	0
539	20230919	112100	10156800	552	552	552	552	0
540	20230919	112000	10156800	552	552	552	552	0
541	20230919	111900	10156800	552	552	552	552	0
542	20230919	111800	10156800	552	552	552	552	0
543	20230919	111700	10156800	552	552	552	552	0
544	20230919	111600	10156800	552	552	552	552	0
545	20230919	111500	10156800	552	552	552	552	0
546	20230919	111400	10156800	552	552	552	552	0
547	20230919	111300	10156800	552	552	552	552	0
548	20230919	111200	10156800	552	552	552	552	0
549	20230919	111100	10156800	552	552	552	552	0
550	20230919	111000	10156800	552	552	552	552	0
551	20230919	110900	10156800	552	552	552	552	0
552	20230919	110800	10156800	552	552	552	552	0
553	20230919	110700	10156800	552	552	552	552	0
554	20230919	110600	10156800	552	552	552	552	0
555	20230919	110500	10156800	552	552	552	552	0
556	20230919	110400	10156800	552	552	552	552	0
557	20230919	110300	10156800	552	552	552	552	0
558	20230919	110200	10156800	552	552	552	552	0
559	20230919	110100	10156800	552	552	552	552	0
560	20230919	110000	10156800	552	552	552	552	0
561	20230919	105900	10156800	552	552	552	552	0
562	20230919	105800	10156800	552	552	552	552	0
563	20230919	105700	10156800	552	552	552	552	0
564	20230919	105600	10156800	552	552	552	552	0
565	20230919	105500	10156800	552	552	552	552	0
566	20230919	105400	10156800	552	552	552	552	0
567	20230919	105300	10156800	552	552	552	552	0
568	20230919	105200	10156800	552	552	552	552	0
569	20230919	105100	10156800	552	552	552	552	0
570	20230919	105000	10156800	552	552	552	552	0
571	20230919	104900	10156800	552	552	552	552	0
572	20230919	104800	10156800	552	552	552	552	0
573	20230919	104700	10156800	552	552	552	552	0
574	20230919	104600	10156800	552	552	552	552	0
575	20230919	104500	10156800	552	552	552	552	0
576	20230919	104400	10156800	552	552	552	552	0
577	20230919	104300	10156800	552	552	552	552	0
578	20230919	104200	10156800	552	552	552	552	0
579	20230919	104100	10156800	552	552	552	552	0
580	20230919	104000	10156800	552	552	552	552	0
581	20230919	103900	10156800	552	552	552	552	0
582	20230919	103800	10156800	552	552	552	552	0
583	20230919	103700	10156800	552	552	552	552	0
584	20230919	103600	10156800	552	552	552	552	0
585	20230919	103500	10156800	552	552	552	552	0
586	20230919	103400	10156800	552	552	552	552	0
587	20230919	103300	10156800	552	552	552	552	0
588	20230919	103200	10156800	552	552	552	552	0
589	20230919	103100	10156800	552	552	552	552	0
590	20230919	103000	10156800	552	552	552	552	0
591	20230919	102900	10156800	552	552	552	552	0
592	20230919	102800	10156800	552	552	552	552	0
593	20230919	102700	10156800	552	552	552	552	0
594	20230919	102600	10156800	552	552	552	552	0
595	20230919	102500	10156800	552	552	552	552	0
596	20230919	102400	10156800	552	552	552	552	0
597	20230919	102300	10156800	552	552	552	552	0
598	20230919	102200	10156800	552	552	552	552	0
599	20230919	102100	10156800	552	552	552	552	0
600	20230919	102000	10156800	552	552	552	552	0
601	20230919	101900	10156800	552	552	552	552	0
602	20230919	101800	10156800	552	552	552	552	0
603	20230919	101700	10156800	552	552	552	552	0
604	20230919	101600	10156800	552	552	552	552	0
605	20230919	101500	10156800	552	552	552	552	0
606	20230919	101400	10156800	552	552	552	552	0
607	20230919	101300	10156800	552	552	552	552	0
608	20230919	101200	10156800	552	552	552	552	0
609	20230919	101100	10156800	552	552	552	552	0
610	20230919	101000	10156800	552	552	552	552	0
611	20230919	100900	10156800	552	552	552	552	0
612	20230919	100800	10156800	552	552	552	552	0
613	20230919	100700	10156800	552	552	552	552	0
614	20230919	100600	10156800	552	552	552	552	0
615	20230919	100500	10156800	552	552	552	552	0
616	20230919	100400	10156800	552	552	552	552	0
617	20230919	100300	10156800	552	552	552	552	0
618	20230919	100200	10156800	552	552	552	552	0
619	20230919	100100	10156800	552	552	552	552	0
620	20230919	100000	10156800	552	552	552	552	0
621	20230919	095900	10156800	552	552	552	552	0
622	20230919	095800	10156800	552	552	552	552	0
623	20230919	095700	10156800	552	552	552	552	0
624	20230919	095600	10156800	552	552	552	552	0
625	20230919	095500	10156800	552	552	552	552	0
626	20230919	095400	10156800	552	552	552	552	0
627	20230919	095300	10156800	552	552	552	552	0
628	20230919	095200	10156800	552	552	552	552	0
629	20230919	095100	10156800	552	552	552	552	0
630	20230919	095000	10156800	552	552	552	552	0
631	20230919	094900	10156800	552	552	552	552	0
632	20230919	094800	10156800	552	552	552	552	0
633	20230919	094700	10156800	552	552	552	552	0
634	20230919	094600	10156800	552	552	552	552	0
635	20230919	094500	10156800	552	552	552	552	0
636	20230919	094400	10156800	552	552	552	552	0
637	20230919	094300	10156800	552	552	552	552	0
638	20230919	094200	10156800	552	552	552	552	0
639	20230919	094100	10156800	552	552	552	552	0
640	20230919	094000	10156800	552	552	552	552	0
641	20230919	093900	10156800	552	552	552	552	0
642	20230919	093800	10156800	552	552	552	552	0
643	20230919	093700	10156800	552	552	552	552	0
644	20230919	093600	10156800	552	552	552	552	0
645	20230919	093500	10156800	552	552	552	552	0
646	20230919	093400	10156800	552	552	552	552	0
647	20230919	093300	10156800	552	552	552	552	0
648	20230919	093200	10156800	552	552	552	552	0
649	20230919	093100	10156800	552	552	552	552	0
650	20230919	093000	10156800	552	552	552	552	0
651	20230919	092900	10156800	552	552	552	552	0
652	20230919	092800	10156800	552	552	552	552	0
653	20230919	092700	10156800	552	552	552	552	0
654	20230919	092600	10156800	552	552	552	552	0
655	20230919	092500	10156800	552	552	552	552	0
656	20230919	092400	10156800	552	552	552	552	0
657	20230919	092300	10156800	552	552	552	552	0
658	20230919	092200	10156800	552	552	552	552	0
659	20230919	092100	10156800	552	552	552	552	0
660	20230919	092000	10156800	552	552	552	552	0
661	20230919	091900	10156800	552	552	552	552	0
662	20230919	091800	10156800	552	552	552	552	0
663	20230919	091700	10156800	552	552	552	552	0
664	20230919	091600	10156800	552	552	552	552	0
665	20230919	091500	10156800	552	552	552	552	0
666	20230919	091400	10156800	552	552	552	552	0
667	20230919	091300	10156800	552	552	552	552	0
668	20230919	091200	10156800	552	552	552	552	0
669	20230919	091100	10156800	552	552	552	552	0
670	20230919	091000	10156800	552	552	552	552	0
671	20230919	090900	10156800	552	552	552	552	8000
672	20230919	090800	5740800	552	552	552	552	0
673	20230919	090700	5740800	552	552	552	552	0
674	20230919	090600	5740800	552	552	552	552	0
675	20230919	090500	5740800	552	552	552	552	0
676	20230919	090400	5740800	552	552	552	552	0
677	20230919	090300	5740800	552	552	552	552	0
678	20230919	090200	5740800	552	552	552	552	398
679	20230919	090100	5521104	552	552	552	552	5000
680	20230919	090000	2761104	552	552	552	552	5002