KissMeData/266870/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202500	1164862	986	986	986	986	2
3	20230911	202400	1164862	986	986	986	986	0
4	20230911	202300	1164862	986	986	986	986	0
5	20230911	202200	1164862	986	986	986	986	0
6	20230911	202100	1164862	986	986	986	986	0
7	20230911	202000	1164862	986	986	986	986	0
8	20230911	201900	1164862	986	986	986	986	0
9	20230911	201800	1164862	986	986	986	986	0
10	20230911	201700	1164862	986	986	986	986	0
11	20230911	201600	1164862	986	986	986	986	0
12	20230911	201500	1164862	986	986	986	986	0
13	20230911	201400	1164862	986	986	986	986	0
14	20230911	201300	1164862	986	986	986	986	0
15	20230911	201200	1164862	986	986	986	986	0
16	20230911	201100	1164862	986	986	986	986	0
17	20230911	201000	1164862	986	986	986	986	0
18	20230911	200900	1164862	986	986	986	986	0
19	20230911	200800	1164862	986	986	986	986	0
20	20230911	200700	1164862	986	986	986	986	0
21	20230911	200600	1164862	986	986	986	986	0
22	20230911	200500	1164862	986	986	986	986	0
23	20230911	200400	1164862	986	986	986	986	0
24	20230911	200300	1164862	986	986	986	986	0
25	20230911	200200	1164862	986	986	986	986	0
26	20230911	200100	1164862	986	986	986	986	0
27	20230911	200000	1164862	986	986	986	986	0
28	20230911	195900	1164862	986	986	986	986	0
29	20230911	195800	1164862	986	986	986	986	0
30	20230911	195700	1164862	986	986	986	986	0
31	20230911	195600	1164862	986	986	986	986	0
32	20230911	195500	1164862	986	986	986	986	2
33	20230911	195400	1164862	986	986	986	986	0
34	20230911	195300	1164862	986	986	986	986	0
35	20230911	195200	1164862	986	986	986	986	0
36	20230911	195100	1164862	986	986	986	986	0
37	20230911	195000	1164862	986	986	986	986	0
38	20230911	194900	1164862	986	986	986	986	0
39	20230911	194800	1164862	986	986	986	986	0
40	20230911	194700	1164862	986	986	986	986	0
41	20230911	194600	1164862	986	986	986	986	0
42	20230911	194500	1164862	986	986	986	986	0
43	20230911	194400	1164862	986	986	986	986	0
44	20230911	194300	1164862	986	986	986	986	0
45	20230911	194200	1164862	986	986	986	986	0
46	20230911	194100	1164862	986	986	986	986	0
47	20230911	194000	1164862	986	986	986	986	0
48	20230911	193900	1164862	986	986	986	986	0
49	20230911	193800	1164862	986	986	986	986	0
50	20230911	193700	1164862	986	986	986	986	0
51	20230911	193600	1164862	986	986	986	986	0
52	20230911	193500	1164862	986	986	986	986	0
53	20230911	193400	1164862	986	986	986	986	0
54	20230911	193300	1164862	986	986	986	986	0
55	20230911	193200	1164862	986	986	986	986	0
56	20230911	193100	1164862	986	986	986	986	0
57	20230911	193000	1164862	986	986	986	986	0
58	20230911	192900	1164862	986	986	986	986	0
59	20230911	192800	1164862	986	986	986	986	0
60	20230911	192700	1164862	986	986	986	986	0
61	20230911	192600	1164862	986	986	986	986	0
62	20230911	192500	1164862	986	986	986	986	2
63	20230911	192400	1164862	986	986	986	986	0
64	20230911	192300	1164862	986	986	986	986	0
65	20230911	192200	1164862	986	986	986	986	0
66	20230911	192100	1164862	986	986	986	986	0
67	20230911	192000	1164862	986	986	986	986	0
68	20230911	191900	1164862	986	986	986	986	0
69	20230911	191800	1164862	986	986	986	986	0
70	20230911	191700	1164862	986	986	986	986	0
71	20230911	191600	1164862	986	986	986	986	0
72	20230911	191500	1164862	986	986	986	986	0
73	20230911	191400	1164862	986	986	986	986	0
74	20230911	191300	1164862	986	986	986	986	0
75	20230911	191200	1164862	986	986	986	986	0
76	20230911	191100	1164862	986	986	986	986	0
77	20230911	191000	1164862	986	986	986	986	0
78	20230911	190900	1164862	986	986	986	986	0
79	20230911	190800	1164862	986	986	986	986	0
80	20230911	190700	1164862	986	986	986	986	0
81	20230911	190600	1164862	986	986	986	986	0
82	20230911	190500	1164862	986	986	986	986	0
83	20230911	190400	1164862	986	986	986	986	0
84	20230911	190300	1164862	986	986	986	986	0
85	20230911	190200	1164862	986	986	986	986	0
86	20230911	190100	1164862	986	986	986	986	0
87	20230911	190000	1164862	986	986	986	986	0
88	20230911	185900	1164862	986	986	986	986	0
89	20230911	185800	1164862	986	986	986	986	0
90	20230911	185700	1164862	986	986	986	986	0
91	20230911	185600	1164862	986	986	986	986	0
92	20230911	185500	1164862	986	986	986	986	2
93	20230911	185400	1164862	986	986	986	986	0
94	20230911	185300	1164862	986	986	986	986	0
95	20230911	185200	1164862	986	986	986	986	0
96	20230911	185100	1164862	986	986	986	986	0
97	20230911	185000	1164862	986	986	986	986	0
98	20230911	184900	1164862	986	986	986	986	0
99	20230911	184800	1164862	986	986	986	986	0
100	20230911	184700	1164862	986	986	986	986	0
101	20230911	184600	1164862	986	986	986	986	0
102	20230911	184500	1164862	986	986	986	986	0
103	20230911	184400	1164862	986	986	986	986	0
104	20230911	184300	1164862	986	986	986	986	0
105	20230911	184200	1164862	986	986	986	986	0
106	20230911	184100	1164862	986	986	986	986	0
107	20230911	184000	1164862	986	986	986	986	0
108	20230911	183900	1164862	986	986	986	986	0
109	20230911	183800	1164862	986	986	986	986	0
110	20230911	183700	1164862	986	986	986	986	0
111	20230911	183600	1164862	986	986	986	986	0
112	20230911	183500	1164862	986	986	986	986	0
113	20230911	183400	1164862	986	986	986	986	0
114	20230911	183300	1164862	986	986	986	986	0
115	20230911	183200	1164862	986	986	986	986	0
116	20230911	183100	1164862	986	986	986	986	0
117	20230911	183000	1164862	986	986	986	986	0
118	20230911	182900	1164862	986	986	986	986	0
119	20230911	182800	1164862	986	986	986	986	0
120	20230911	182700	1164862	986	986	986	986	0
121	20230911	182600	1164862	986	986	986	986	0
122	20230911	182500	1164862	986	986	986	986	2
123	20230911	182400	1164862	986	986	986	986	0
124	20230911	182300	1164862	986	986	986	986	0
125	20230911	182200	1164862	986	986	986	986	0
126	20230911	182100	1164862	986	986	986	986	0
127	20230911	182000	1164862	986	986	986	986	0
128	20230911	181900	1164862	986	986	986	986	0
129	20230911	181800	1164862	986	986	986	986	0
130	20230911	181700	1164862	986	986	986	986	0
131	20230911	181600	1164862	986	986	986	986	0
132	20230911	181500	1164862	986	986	986	986	0
133	20230911	181400	1164862	986	986	986	986	0
134	20230911	181300	1164862	986	986	986	986	0
135	20230911	181200	1164862	986	986	986	986	0
136	20230911	181100	1164862	986	986	986	986	0
137	20230911	181000	1164862	986	986	986	986	0
138	20230911	180900	1164862	986	986	986	986	0
139	20230911	180800	1164862	986	986	986	986	0
140	20230911	180700	1164862	986	986	986	986	0
141	20230911	180600	1164862	986	986	986	986	0
142	20230911	180500	1164862	986	986	986	986	0
143	20230911	180400	1164862	986	986	986	986	0
144	20230911	180300	1164862	986	986	986	986	0
145	20230911	180200	1164862	986	986	986	986	0
146	20230911	180100	1164862	986	986	986	986	0
147	20230911	180000	1164862	986	986	986	986	0
148	20230911	175900	1164862	986	986	986	986	0
149	20230911	175800	1164862	986	986	986	986	0
150	20230911	175700	1164862	986	986	986	986	0
151	20230911	175600	1164862	986	986	986	986	0
152	20230911	175500	1164862	986	986	986	986	2
153	20230911	175400	1164862	986	986	986	986	0
154	20230911	175300	1164862	986	986	986	986	0
155	20230911	175200	1164862	986	986	986	986	0
156	20230911	175100	1164862	986	986	986	986	0
157	20230911	175000	1164862	986	986	986	986	0
158	20230911	174900	1164862	986	986	986	986	0
159	20230911	174800	1164862	986	986	986	986	0
160	20230911	174700	1164862	986	986	986	986	0
161	20230911	174600	1164862	986	986	986	986	0
162	20230911	174500	1164862	986	986	986	986	0
163	20230911	174400	1164862	986	986	986	986	0
164	20230911	174300	1164862	986	986	986	986	0
165	20230911	174200	1164862	986	986	986	986	0
166	20230911	174100	1164862	986	986	986	986	0
167	20230911	174000	1164862	986	986	986	986	0
168	20230911	173900	1164862	986	986	986	986	0
169	20230911	173800	1164862	986	986	986	986	0
170	20230911	173700	1164862	986	986	986	986	0
171	20230911	173600	1164862	986	986	986	986	0
172	20230911	173500	1164862	986	986	986	986	0
173	20230911	173400	1164862	986	986	986	986	0
174	20230911	173300	1164862	986	986	986	986	0
175	20230911	173200	1164862	986	986	986	986	0
176	20230911	173100	1164862	986	986	986	986	0
177	20230911	173000	1164862	986	986	986	986	0
178	20230911	172900	1164862	986	986	986	986	0
179	20230911	172800	1164862	986	986	986	986	0
180	20230911	172700	1164862	986	986	986	986	0
181	20230911	172600	1164862	986	986	986	986	0
182	20230911	172500	1164862	986	986	986	986	2
183	20230911	172400	1164862	986	986	986	986	0
184	20230911	172300	1164862	986	986	986	986	0
185	20230911	172200	1164862	986	986	986	986	0
186	20230911	172100	1164862	986	986	986	986	0
187	20230911	172000	1164862	986	986	986	986	0
188	20230911	171900	1164862	986	986	986	986	0
189	20230911	171800	1164862	986	986	986	986	0
190	20230911	171700	1164862	986	986	986	986	0
191	20230911	171600	1164862	986	986	986	986	0
192	20230911	171500	1164862	986	986	986	986	0
193	20230911	171400	1164862	986	986	986	986	0
194	20230911	171300	1164862	986	986	986	986	0
195	20230911	171200	1164862	986	986	986	986	0
196	20230911	171100	1164862	986	986	986	986	0
197	20230911	171000	1164862	986	986	986	986	0
198	20230911	170900	1164862	986	986	986	986	0
199	20230911	170800	1164862	986	986	986	986	0
200	20230911	170700	1164862	986	986	986	986	0
201	20230911	170600	1164862	986	986	986	986	0
202	20230911	170500	1164862	986	986	986	986	0
203	20230911	170400	1164862	986	986	986	986	0
204	20230911	170300	1164862	986	986	986	986	0
205	20230911	170200	1164862	986	986	986	986	0
206	20230911	170100	1164862	986	986	986	986	0
207	20230911	170000	1164862	986	986	986	986	0
208	20230911	165900	1164862	986	986	986	986	0
209	20230911	165800	1164862	986	986	986	986	0
210	20230911	165700	1164862	986	986	986	986	0
211	20230911	165600	1164862	986	986	986	986	0
212	20230911	165500	1164862	986	986	986	986	2
213	20230911	165400	1164862	986	986	986	986	0
214	20230911	165300	1164862	986	986	986	986	0
215	20230911	165200	1164862	986	986	986	986	0
216	20230911	165100	1164862	986	986	986	986	0
217	20230911	165000	1164862	986	986	986	986	0
218	20230911	164900	1164862	986	986	986	986	0
219	20230911	164800	1164862	986	986	986	986	0
220	20230911	164700	1164862	986	986	986	986	0
221	20230911	164600	1164862	986	986	986	986	0
222	20230911	164500	1164862	986	986	986	986	0
223	20230911	164400	1164862	986	986	986	986	0
224	20230911	164300	1164862	986	986	986	986	0
225	20230911	164200	1164862	986	986	986	986	0
226	20230911	164100	1164862	986	986	986	986	0
227	20230911	164000	1164862	986	986	986	986	0
228	20230911	163900	1164862	986	986	986	986	0
229	20230911	163800	1164862	986	986	986	986	0
230	20230911	163700	1164862	986	986	986	986	0
231	20230911	163600	1164862	986	986	986	986	0
232	20230911	163500	1164862	986	986	986	986	0
233	20230911	163400	1164862	986	986	986	986	0
234	20230911	163300	1164862	986	986	986	986	0
235	20230911	163200	1164862	986	986	986	986	0
236	20230911	163100	1164862	986	986	986	986	0
237	20230911	163000	1164862	986	986	986	986	0
238	20230911	162900	1164862	986	986	986	986	0
239	20230911	162800	1164862	986	986	986	986	0
240	20230911	162700	1164862	986	986	986	986	0
241	20230911	162600	1164862	986	986	986	986	0
242	20230911	162500	1164862	986	986	986	986	2
243	20230911	162400	1164862	986	986	986	986	0
244	20230911	162300	1164862	986	986	986	986	0
245	20230911	162200	1164862	986	986	986	986	0
246	20230911	162100	1164862	986	986	986	986	0
247	20230911	162000	1164862	986	986	986	986	0
248	20230911	161900	1164862	986	986	986	986	0
249	20230911	161800	1164862	986	986	986	986	0
250	20230911	161700	1164862	986	986	986	986	0
251	20230911	161600	1164862	986	986	986	986	0
252	20230911	161500	1164862	986	986	986	986	0
253	20230911	161400	1164862	986	986	986	986	0
254	20230911	161300	1164862	986	986	986	986	0
255	20230911	161200	1164862	986	986	986	986	0
256	20230911	161100	1164862	986	986	986	986	0
257	20230911	161000	1164862	986	986	986	986	0
258	20230911	160900	1164862	986	986	986	986	0
259	20230911	160800	1164862	986	986	986	986	0
260	20230911	160700	1164862	986	986	986	986	0
261	20230911	160600	1164862	986	986	986	986	0
262	20230911	160500	1164862	986	986	986	986	0
263	20230911	160400	1164862	986	986	986	986	0
264	20230911	160300	1164862	986	986	986	986	0
265	20230911	160200	1164862	986	986	986	986	0
266	20230911	160100	1164862	986	986	986	986	0
267	20230911	160000	1164862	986	986	986	986	0
268	20230911	155900	1164862	986	986	986	986	0
269	20230911	155800	1164862	986	986	986	986	0
270	20230911	155700	1164862	986	986	986	986	0
271	20230911	155600	1164862	986	986	986	986	0
272	20230911	155500	1164862	986	986	986	986	2
273	20230911	155400	1164862	986	986	986	986	0
274	20230911	155300	1164862	986	986	986	986	0
275	20230911	155200	1164862	986	986	986	986	0
276	20230911	155100	1164862	986	986	986	986	0
277	20230911	155000	1164862	986	986	986	986	0
278	20230911	154900	1164862	986	986	986	986	0
279	20230911	154800	1164862	986	986	986	986	0
280	20230911	154700	1164862	986	986	986	986	0
281	20230911	154600	1164862	986	986	986	986	0
282	20230911	154500	1164862	986	986	986	986	0
283	20230911	154400	1164862	986	986	986	986	0
284	20230911	154300	1164862	986	986	986	986	0
285	20230911	154200	1164862	986	986	986	986	0
286	20230911	154100	1164862	986	986	986	986	0
287	20230911	154000	1164862	986	986	986	986	0
288	20230911	153900	1164862	986	986	986	986	0
289	20230911	153800	1164862	986	986	986	986	0
290	20230911	153700	1164862	986	986	986	986	0
291	20230911	153600	1164862	986	986	986	986	0
292	20230911	153500	1164862	986	986	986	986	0
293	20230911	153400	1164862	986	986	986	986	0
294	20230911	153300	1164862	986	986	986	986	0
295	20230911	153200	1164862	986	986	986	986	0
296	20230911	153100	1164862	986	986	986	986	0
297	20230911	153000	1164862	986	986	986	986	2
298	20230911	152900	1162890	986	986	986	986	0
299	20230911	152800	1162890	986	986	986	986	0
300	20230911	152700	1162890	986	986	986	986	0
301	20230911	152600	1162890	986	986	986	986	0
302	20230911	152500	1162890	986	986	986	986	0
303	20230911	152400	1162890	986	986	986	986	0
304	20230911	152300	1162890	986	986	986	986	0
305	20230911	152200	1162890	986	986	986	986	0
306	20230911	152100	1162890	986	986	986	986	0
307	20230911	152000	1162890	986	986	986	986	0
308	20230911	151900	1162890	986	986	986	986	0
309	20230911	151800	1162890	986	986	986	986	0
310	20230911	151700	1162890	986	986	986	986	0
311	20230911	151600	1162890	986	986	986	986	0
312	20230911	151500	1162890	986	986	986	986	0
313	20230911	151400	1162890	986	986	986	986	0
314	20230911	151300	1162890	986	986	986	986	0
315	20230911	151200	1162890	986	986	986	986	0
316	20230911	151100	1162890	986	986	986	986	0
317	20230911	151000	1162890	986	986	986	986	0
318	20230911	150900	1162890	986	986	986	986	0
319	20230911	150800	1162890	986	986	986	986	0
320	20230911	150700	1162890	986	986	986	986	0
321	20230911	150600	1162890	986	986	986	986	0
322	20230911	150500	1162890	986	986	986	986	0
323	20230911	150400	1162890	986	986	986	986	0
324	20230911	150300	1162890	986	986	986	986	0
325	20230911	150200	1162890	986	986	986	986	0
326	20230911	150100	1162890	986	986	986	986	0
327	20230911	150000	1162890	986	986	986	986	0
328	20230911	145900	1162890	986	986	986	986	0
329	20230911	145800	1162890	986	986	986	986	0
330	20230911	145700	1162890	986	986	986	986	0
331	20230911	145600	1162890	986	986	986	986	0
332	20230911	145500	1162890	986	986	986	986	0
333	20230911	145400	1162890	986	986	986	986	0
334	20230911	145300	1162890	986	986	986	986	0
335	20230911	145200	1162890	986	986	986	986	0
336	20230911	145100	1162890	986	986	986	986	0
337	20230911	145000	1162890	986	986	986	986	0
338	20230911	144900	1162890	986	986	986	986	0
339	20230911	144800	1162890	986	986	986	986	0
340	20230911	144700	1162890	986	986	986	986	0
341	20230911	144600	1162890	986	986	986	986	0
342	20230911	144500	1162890	986	986	986	986	0
343	20230911	144400	1162890	986	986	986	986	0
344	20230911	144300	1162890	986	986	986	986	0
345	20230911	144200	1162890	986	986	986	986	0
346	20230911	144100	1162890	986	986	986	986	0
347	20230911	144000	1162890	986	986	986	986	0
348	20230911	143900	1162890	986	986	986	986	0
349	20230911	143800	1162890	986	986	986	986	0
350	20230911	143700	1162890	986	986	986	986	0
351	20230911	143600	1162890	986	986	986	986	0
352	20230911	143500	1162890	986	986	986	986	0
353	20230911	143400	1162890	986	986	986	986	0
354	20230911	143300	1162890	986	986	986	986	0
355	20230911	143200	1162890	986	986	986	986	0
356	20230911	143100	1162890	986	986	986	986	137
357	20230911	143000	1027808	986	983	986	983	1043
358	20230911	142900	999	999	999	999	999	0
359	20230911	142800	999	999	999	999	999	0
360	20230911	142700	999	999	999	999	999	0
361	20230911	142600	999	999	999	999	999	0
362	20230911	142500	999	999	999	999	999	0
363	20230911	142400	999	999	999	999	999	0
364	20230911	142300	999	999	999	999	999	0
365	20230911	142200	999	999	999	999	999	0
366	20230911	142100	999	999	999	999	999	0
367	20230911	142000	999	999	999	999	999	0
368	20230911	141900	999	999	999	999	999	0
369	20230911	141800	999	999	999	999	999	0
370	20230911	141700	999	999	999	999	999	0
371	20230911	141600	999	999	999	999	999	0
372	20230911	141500	999	999	999	999	999	0
373	20230911	141400	999	999	999	999	999	0
374	20230911	141300	999	999	999	999	999	0
375	20230911	141200	999	999	999	999	999	0
376	20230911	141100	999	999	999	999	999	0
377	20230911	141000	999	999	999	999	999	0
378	20230911	140900	999	999	999	999	999	0
379	20230911	140800	999	999	999	999	999	0
380	20230911	140700	999	999	999	999	999	0
381	20230911	140600	999	999	999	999	999	0
382	20230911	140500	999	999	999	999	999	0
383	20230911	140400	999	999	999	999	999	0
384	20230911	140300	999	999	999	999	999	0
385	20230911	140200	999	999	999	999	999	0
386	20230911	140100	999	999	999	999	999	0
387	20230911	140000	999	999	999	999	999	0
388	20230911	135900	999	999	999	999	999	0
389	20230911	135800	999	999	999	999	999	0
390	20230911	135700	999	999	999	999	999	0
391	20230911	135600	999	999	999	999	999	0
392	20230911	135500	999	999	999	999	999	0
393	20230911	135400	999	999	999	999	999	0
394	20230911	135300	999	999	999	999	999	0
395	20230911	135200	999	999	999	999	999	0
396	20230911	135100	999	999	999	999	999	0
397	20230911	135000	999	999	999	999	999	0
398	20230911	134900	999	999	999	999	999	0
399	20230911	134800	999	999	999	999	999	0
400	20230911	134700	999	999	999	999	999	0
401	20230911	134600	999	999	999	999	999	0
402	20230911	134500	999	999	999	999	999	0
403	20230911	134400	999	999	999	999	999	0
404	20230911	134300	999	999	999	999	999	0
405	20230911	134200	999	999	999	999	999	0
406	20230911	134100	999	999	999	999	999	0
407	20230911	134000	999	999	999	999	999	0
408	20230911	133900	999	999	999	999	999	0
409	20230911	133800	999	999	999	999	999	0
410	20230911	133700	999	999	999	999	999	0
411	20230911	133600	999	999	999	999	999	0
412	20230911	133500	999	999	999	999	999	0
413	20230911	133400	999	999	999	999	999	0
414	20230911	133300	999	999	999	999	999	0
415	20230911	133200	999	999	999	999	999	0
416	20230911	133100	999	999	999	999	999	0
417	20230911	133000	999	999	999	999	999	0
418	20230911	132900	999	999	999	999	999	0
419	20230911	132800	999	999	999	999	999	0
420	20230911	132700	999	999	999	999	999	0
421	20230911	132600	999	999	999	999	999	0
422	20230911	132500	999	999	999	999	999	0
423	20230911	132400	999	999	999	999	999	0
424	20230911	132300	999	999	999	999	999	0
425	20230911	132200	999	999	999	999	999	0
426	20230911	132100	999	999	999	999	999	0
427	20230911	132000	999	999	999	999	999	0
428	20230911	131900	999	999	999	999	999	0
429	20230911	131800	999	999	999	999	999	0
430	20230911	131700	999	999	999	999	999	0
431	20230911	131600	999	999	999	999	999	0
432	20230911	131500	999	999	999	999	999	0
433	20230911	131400	999	999	999	999	999	0
434	20230911	131300	999	999	999	999	999	0
435	20230911	131200	999	999	999	999	999	0
436	20230911	131100	999	999	999	999	999	0
437	20230911	131000	999	999	999	999	999	0
438	20230911	130900	999	999	999	999	999	0
439	20230911	130800	999	999	999	999	999	0
440	20230911	130700	999	999	999	999	999	0
441	20230911	130600	999	999	999	999	999	0
442	20230911	130500	999	999	999	999	999	0
443	20230911	130400	999	999	999	999	999	0
444	20230911	130300	999	999	999	999	999	0
445	20230911	130200	999	999	999	999	999	0
446	20230911	130100	999	999	999	999	999	0
447	20230911	130000	999	999	999	999	999	0
448	20230911	125900	999	999	999	999	999	0
449	20230911	125800	999	999	999	999	999	0
450	20230911	125700	999	999	999	999	999	0
451	20230911	125600	999	999	999	999	999	0
452	20230911	125500	999	999	999	999	999	0
453	20230911	125400	999	999	999	999	999	0
454	20230911	125300	999	999	999	999	999	0
455	20230911	125200	999	999	999	999	999	0
456	20230911	125100	999	999	999	999	999	0
457	20230911	125000	999	999	999	999	999	0
458	20230911	124900	999	999	999	999	999	0
459	20230911	124800	999	999	999	999	999	0
460	20230911	124700	999	999	999	999	999	0
461	20230911	124600	999	999	999	999	999	0
462	20230911	124500	999	999	999	999	999	0
463	20230911	124400	999	999	999	999	999	0
464	20230911	124300	999	999	999	999	999	0
465	20230911	124200	999	999	999	999	999	0
466	20230911	124100	999	999	999	999	999	0
467	20230911	124000	999	999	999	999	999	0
468	20230911	123900	999	999	999	999	999	0
469	20230911	123800	999	999	999	999	999	0
470	20230911	123700	999	999	999	999	999	0
471	20230911	123600	999	999	999	999	999	0
472	20230911	123500	999	999	999	999	999	0
473	20230911	123400	999	999	999	999	999	0
474	20230911	123300	999	999	999	999	999	0
475	20230911	123200	999	999	999	999	999	0
476	20230911	123100	999	999	999	999	999	0
477	20230911	123000	999	999	999	999	999	0
478	20230911	122900	999	999	999	999	999	0
479	20230911	122800	999	999	999	999	999	0
480	20230911	122700	999	999	999	999	999	0
481	20230911	122600	999	999	999	999	999	0
482	20230911	122500	999	999	999	999	999	0
483	20230911	122400	999	999	999	999	999	0
484	20230911	122300	999	999	999	999	999	0
485	20230911	122200	999	999	999	999	999	0
486	20230911	122100	999	999	999	999	999	0
487	20230911	122000	999	999	999	999	999	0
488	20230911	121900	999	999	999	999	999	0
489	20230911	121800	999	999	999	999	999	0
490	20230911	121700	999	999	999	999	999	0
491	20230911	121600	999	999	999	999	999	0
492	20230911	121500	999	999	999	999	999	0
493	20230911	121400	999	999	999	999	999	0
494	20230911	121300	999	999	999	999	999	0
495	20230911	121200	999	999	999	999	999	0
496	20230911	121100	999	999	999	999	999	0
497	20230911	121000	999	999	999	999	999	0
498	20230911	120900	999	999	999	999	999	0
499	20230911	120800	999	999	999	999	999	0
500	20230911	120700	999	999	999	999	999	0
501	20230911	120600	999	999	999	999	999	0
502	20230911	120500	999	999	999	999	999	0
503	20230911	120400	999	999	999	999	999	0
504	20230911	120300	999	999	999	999	999	0
505	20230911	120200	999	999	999	999	999	0
506	20230911	120100	999	999	999	999	999	0
507	20230911	120000	999	999	999	999	999	0
508	20230911	115900	999	999	999	999	999	0
509	20230911	115800	999	999	999	999	999	0
510	20230911	115700	999	999	999	999	999	0
511	20230911	115600	999	999	999	999	999	0
512	20230911	115500	999	999	999	999	999	0
513	20230911	115400	999	999	999	999	999	0
514	20230911	115300	999	999	999	999	999	0
515	20230911	115200	999	999	999	999	999	0
516	20230911	115100	999	999	999	999	999	0
517	20230911	115000	999	999	999	999	999	0
518	20230911	114900	999	999	999	999	999	0
519	20230911	114800	999	999	999	999	999	0
520	20230911	114700	999	999	999	999	999	0
521	20230911	114600	999	999	999	999	999	0
522	20230911	114500	999	999	999	999	999	0
523	20230911	114400	999	999	999	999	999	0
524	20230911	114300	999	999	999	999	999	0
525	20230911	114200	999	999	999	999	999	0
526	20230911	114100	999	999	999	999	999	0
527	20230911	114000	999	999	999	999	999	0
528	20230911	113900	999	999	999	999	999	0
529	20230911	113800	999	999	999	999	999	0
530	20230911	113700	999	999	999	999	999	0
531	20230911	113600	999	999	999	999	999	0
532	20230911	113500	999	999	999	999	999	0
533	20230911	113400	999	999	999	999	999	0
534	20230911	113300	999	999	999	999	999	0
535	20230911	113200	999	999	999	999	999	0
536	20230911	113100	999	999	999	999	999	0
537	20230911	113000	999	999	999	999	999	0
538	20230911	112900	999	999	999	999	999	0
539	20230911	112800	999	999	999	999	999	0
540	20230911	112700	999	999	999	999	999	0
541	20230911	112600	999	999	999	999	999	0
542	20230911	112500	999	999	999	999	999	0
543	20230911	112400	999	999	999	999	999	0
544	20230911	112300	999	999	999	999	999	0
545	20230911	112200	999	999	999	999	999	0
546	20230911	112100	999	999	999	999	999	0
547	20230911	112000	999	999	999	999	999	0
548	20230911	111900	999	999	999	999	999	0
549	20230911	111800	999	999	999	999	999	0
550	20230911	111700	999	999	999	999	999	0
551	20230911	111600	999	999	999	999	999	0
552	20230911	111500	999	999	999	999	999	0
553	20230911	111400	999	999	999	999	999	0
554	20230911	111300	999	999	999	999	999	0
555	20230911	111200	999	999	999	999	999	0
556	20230911	111100	999	999	999	999	999	0
557	20230911	111000	999	999	999	999	999	0
558	20230911	110900	999	999	999	999	999	0
559	20230911	110800	999	999	999	999	999	0
560	20230911	110700	999	999	999	999	999	0
561	20230911	110600	999	999	999	999	999	0
562	20230911	110500	999	999	999	999	999	0
563	20230911	110400	999	999	999	999	999	0
564	20230911	110300	999	999	999	999	999	0
565	20230911	110200	999	999	999	999	999	0
566	20230911	110100	999	999	999	999	999	0
567	20230911	110000	999	999	999	999	999	0
568	20230911	105900	999	999	999	999	999	0
569	20230911	105800	999	999	999	999	999	0
570	20230911	105700	999	999	999	999	999	0
571	20230911	105600	999	999	999	999	999	0
572	20230911	105500	999	999	999	999	999	0
573	20230911	105400	999	999	999	999	999	0
574	20230911	105300	999	999	999	999	999	0
575	20230911	105200	999	999	999	999	999	0
576	20230911	105100	999	999	999	999	999	0
577	20230911	105000	999	999	999	999	999	0
578	20230911	104900	999	999	999	999	999	0
579	20230911	104800	999	999	999	999	999	0
580	20230911	104700	999	999	999	999	999	0
581	20230911	104600	999	999	999	999	999	0
582	20230911	104500	999	999	999	999	999	0
583	20230911	104400	999	999	999	999	999	0
584	20230911	104300	999	999	999	999	999	0
585	20230911	104200	999	999	999	999	999	0
586	20230911	104100	999	999	999	999	999	0
587	20230911	104000	999	999	999	999	999	0
588	20230911	103900	999	999	999	999	999	0
589	20230911	103800	999	999	999	999	999	0
590	20230911	103700	999	999	999	999	999	0
591	20230911	103600	999	999	999	999	999	0
592	20230911	103500	999	999	999	999	999	0
593	20230911	103400	999	999	999	999	999	0
594	20230911	103300	999	999	999	999	999	0
595	20230911	103200	999	999	999	999	999	0
596	20230911	103100	999	999	999	999	999	0
597	20230911	103000	999	999	999	999	999	0
598	20230911	102900	999	999	999	999	999	0
599	20230911	102800	999	999	999	999	999	0
600	20230911	102700	999	999	999	999	999	0
601	20230911	102600	999	999	999	999	999	0
602	20230911	102500	999	999	999	999	999	0
603	20230911	102400	999	999	999	999	999	0
604	20230911	102300	999	999	999	999	999	0
605	20230911	102200	999	999	999	999	999	1
606	20230911	102100	0	969	969	969	969	0
607	20230911	102000	0	969	969	969	969	0
608	20230911	101900	0	969	969	969	969	0
609	20230911	101800	0	969	969	969	969	0
610	20230911	101700	0	969	969	969	969	0
611	20230911	101600	0	969	969	969	969	0
612	20230911	101500	0	969	969	969	969	0
613	20230911	101400	0	969	969	969	969	0
614	20230911	101300	0	969	969	969	969	0
615	20230911	101200	0	969	969	969	969	0
616	20230911	101100	0	969	969	969	969	0
617	20230911	101000	0	969	969	969	969	0
618	20230911	100900	0	969	969	969	969	0
619	20230911	100800	0	969	969	969	969	0
620	20230911	100700	0	969	969	969	969	0
621	20230911	100600	0	969	969	969	969	0
622	20230911	100500	0	969	969	969	969	0
623	20230911	100400	0	969	969	969	969	0
624	20230911	100300	0	969	969	969	969	0
625	20230911	100200	0	969	969	969	969	0
626	20230911	100100	0	969	969	969	969	0
627	20230911	100000	0	969	969	969	969	0
628	20230911	095900	0	969	969	969	969	0
629	20230911	095800	0	969	969	969	969	0
630	20230911	095700	0	969	969	969	969	0
631	20230911	095600	0	969	969	969	969	0
632	20230911	095500	0	969	969	969	969	0
633	20230911	095400	0	969	969	969	969	0
634	20230911	095300	0	969	969	969	969	0
635	20230911	095200	0	969	969	969	969	0
636	20230911	095100	0	969	969	969	969	0
637	20230911	095000	0	969	969	969	969	0
638	20230911	094900	0	969	969	969	969	0
639	20230911	094800	0	969	969	969	969	0
640	20230911	094700	0	969	969	969	969	0
641	20230911	094600	0	969	969	969	969	0
642	20230911	094500	0	969	969	969	969	0
643	20230911	094400	0	969	969	969	969	0
644	20230911	094300	0	969	969	969	969	0
645	20230911	094200	0	969	969	969	969	0
646	20230911	094100	0	969	969	969	969	0
647	20230911	094000	0	969	969	969	969	0
648	20230911	093900	0	969	969	969	969	0
649	20230911	093800	0	969	969	969	969	0
650	20230911	093700	0	969	969	969	969	0
651	20230911	093600	0	969	969	969	969	0
652	20230911	093500	0	969	969	969	969	0
653	20230911	093400	0	969	969	969	969	0
654	20230911	093300	0	969	969	969	969	0
655	20230911	093200	0	969	969	969	969	0
656	20230911	093100	0	969	969	969	969	0
657	20230911	093000	0	969	969	969	969	0
658	20230911	092900	0	969	969	969	969	0
659	20230911	092800	0	969	969	969	969	0
660	20230911	092700	0	969	969	969	969	0
661	20230911	092600	0	969	969	969	969	0
662	20230911	092500	0	969	969	969	969	0
663	20230911	092400	0	969	969	969	969	0
664	20230911	092300	0	969	969	969	969	0
665	20230911	092200	0	969	969	969	969	0
666	20230911	092100	0	969	969	969	969	0
667	20230911	092000	0	969	969	969	969	0
668	20230911	091900	0	969	969	969	969	0
669	20230911	091800	0	969	969	969	969	0
670	20230911	091700	0	969	969	969	969	0
671	20230911	091600	0	969	969	969	969	0
672	20230911	091500	0	969	969	969	969	0
673	20230911	091400	0	969	969	969	969	0
674	20230911	091300	0	969	969	969	969	0
675	20230911	091200	0	969	969	969	969	0
676	20230911	091100	0	969	969	969	969	0
677	20230911	091000	0	969	969	969	969	0
678	20230911	090900	0	969	969	969	969	0
679	20230911	090800	0	969	969	969	969	0
680	20230911	090700	0	969	969	969	969	0
681	20230911	090600	0	969	969	969	969	0
682	20230911	090500	0	969	969	969	969	0
683	20230911	090400	0	969	969	969	969	0
684	20230911	090300	0	969	969	969	969	0
685	20230911	090200	0	969	969	969	969	0
686	20230911	090100	0	969	969	969	969	0
687	20230911	090000	0	969	969	969	969	0