KissMeData/353060/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204000	57600360	2055	2055	2055	2055	76
3	20230915	203900	57600360	2055	2055	2055	2055	0
4	20230915	203800	57600360	2055	2055	2055	2055	0
5	20230915	203700	57600360	2055	2055	2055	2055	0
6	20230915	203600	57600360	2055	2055	2055	2055	0
7	20230915	203500	57600360	2055	2055	2055	2055	0
8	20230915	203400	57600360	2055	2055	2055	2055	0
9	20230915	203300	57600360	2055	2055	2055	2055	0
10	20230915	203200	57600360	2055	2055	2055	2055	0
11	20230915	203100	57600360	2055	2055	2055	2055	0
12	20230915	203000	57600360	2055	2055	2055	2055	0
13	20230915	202900	57600360	2055	2055	2055	2055	0
14	20230915	202800	57600360	2055	2055	2055	2055	0
15	20230915	202700	57600360	2055	2055	2055	2055	0
16	20230915	202600	57600360	2055	2055	2055	2055	0
17	20230915	202500	57600360	2055	2055	2055	2055	0
18	20230915	202400	57600360	2055	2055	2055	2055	0
19	20230915	202300	57600360	2055	2055	2055	2055	0
20	20230915	202200	57600360	2055	2055	2055	2055	0
21	20230915	202100	57600360	2055	2055	2055	2055	0
22	20230915	202000	57600360	2055	2055	2055	2055	0
23	20230915	201900	57600360	2055	2055	2055	2055	0
24	20230915	201800	57600360	2055	2055	2055	2055	0
25	20230915	201700	57600360	2055	2055	2055	2055	0
26	20230915	201600	57600360	2055	2055	2055	2055	0
27	20230915	201500	57600360	2055	2055	2055	2055	0
28	20230915	201400	57600360	2055	2055	2055	2055	0
29	20230915	201300	57600360	2055	2055	2055	2055	0
30	20230915	201200	57600360	2055	2055	2055	2055	0
31	20230915	201100	57600360	2055	2055	2055	2055	0
32	20230915	201000	57600360	2055	2055	2055	2055	76
33	20230915	200900	57600360	2055	2055	2055	2055	0
34	20230915	200800	57600360	2055	2055	2055	2055	0
35	20230915	200700	57600360	2055	2055	2055	2055	0
36	20230915	200600	57600360	2055	2055	2055	2055	0
37	20230915	200500	57600360	2055	2055	2055	2055	0
38	20230915	200400	57600360	2055	2055	2055	2055	0
39	20230915	200300	57600360	2055	2055	2055	2055	0
40	20230915	200200	57600360	2055	2055	2055	2055	0
41	20230915	200100	57600360	2055	2055	2055	2055	0
42	20230915	200000	57600360	2055	2055	2055	2055	0
43	20230915	195900	57600360	2055	2055	2055	2055	0
44	20230915	195800	57600360	2055	2055	2055	2055	0
45	20230915	195700	57600360	2055	2055	2055	2055	0
46	20230915	195600	57600360	2055	2055	2055	2055	0
47	20230915	195500	57600360	2055	2055	2055	2055	0
48	20230915	195400	57600360	2055	2055	2055	2055	0
49	20230915	195300	57600360	2055	2055	2055	2055	0
50	20230915	195200	57600360	2055	2055	2055	2055	0
51	20230915	195100	57600360	2055	2055	2055	2055	0
52	20230915	195000	57600360	2055	2055	2055	2055	0
53	20230915	194900	57600360	2055	2055	2055	2055	0
54	20230915	194800	57600360	2055	2055	2055	2055	0
55	20230915	194700	57600360	2055	2055	2055	2055	0
56	20230915	194600	57600360	2055	2055	2055	2055	0
57	20230915	194500	57600360	2055	2055	2055	2055	0
58	20230915	194400	57600360	2055	2055	2055	2055	0
59	20230915	194300	57600360	2055	2055	2055	2055	0
60	20230915	194200	57600360	2055	2055	2055	2055	0
61	20230915	194100	57600360	2055	2055	2055	2055	0
62	20230915	194000	57600360	2055	2055	2055	2055	76
63	20230915	193900	57600360	2055	2055	2055	2055	0
64	20230915	193800	57600360	2055	2055	2055	2055	0
65	20230915	193700	57600360	2055	2055	2055	2055	0
66	20230915	193600	57600360	2055	2055	2055	2055	0
67	20230915	193500	57600360	2055	2055	2055	2055	0
68	20230915	193400	57600360	2055	2055	2055	2055	0
69	20230915	193300	57600360	2055	2055	2055	2055	0
70	20230915	193200	57600360	2055	2055	2055	2055	0
71	20230915	193100	57600360	2055	2055	2055	2055	0
72	20230915	193000	57600360	2055	2055	2055	2055	0
73	20230915	192900	57600360	2055	2055	2055	2055	0
74	20230915	192800	57600360	2055	2055	2055	2055	0
75	20230915	192700	57600360	2055	2055	2055	2055	0
76	20230915	192600	57600360	2055	2055	2055	2055	0
77	20230915	192500	57600360	2055	2055	2055	2055	0
78	20230915	192400	57600360	2055	2055	2055	2055	0
79	20230915	192300	57600360	2055	2055	2055	2055	0
80	20230915	192200	57600360	2055	2055	2055	2055	0
81	20230915	192100	57600360	2055	2055	2055	2055	0
82	20230915	192000	57600360	2055	2055	2055	2055	0
83	20230915	191900	57600360	2055	2055	2055	2055	0
84	20230915	191800	57600360	2055	2055	2055	2055	0
85	20230915	191700	57600360	2055	2055	2055	2055	0
86	20230915	191600	57600360	2055	2055	2055	2055	0
87	20230915	191500	57600360	2055	2055	2055	2055	0
88	20230915	191400	57600360	2055	2055	2055	2055	0
89	20230915	191300	57600360	2055	2055	2055	2055	0
90	20230915	191200	57600360	2055	2055	2055	2055	0
91	20230915	191100	57600360	2055	2055	2055	2055	0
92	20230915	191000	57600360	2055	2055	2055	2055	76
93	20230915	190900	57600360	2055	2055	2055	2055	0
94	20230915	190800	57600360	2055	2055	2055	2055	0
95	20230915	190700	57600360	2055	2055	2055	2055	0
96	20230915	190600	57600360	2055	2055	2055	2055	0
97	20230915	190500	57600360	2055	2055	2055	2055	0
98	20230915	190400	57600360	2055	2055	2055	2055	0
99	20230915	190300	57600360	2055	2055	2055	2055	0
100	20230915	190200	57600360	2055	2055	2055	2055	0
101	20230915	190100	57600360	2055	2055	2055	2055	0
102	20230915	190000	57600360	2055	2055	2055	2055	0
103	20230915	185900	57600360	2055	2055	2055	2055	0
104	20230915	185800	57600360	2055	2055	2055	2055	0
105	20230915	185700	57600360	2055	2055	2055	2055	0
106	20230915	185600	57600360	2055	2055	2055	2055	0
107	20230915	185500	57600360	2055	2055	2055	2055	0
108	20230915	185400	57600360	2055	2055	2055	2055	0
109	20230915	185300	57600360	2055	2055	2055	2055	0
110	20230915	185200	57600360	2055	2055	2055	2055	0
111	20230915	185100	57600360	2055	2055	2055	2055	0
112	20230915	185000	57600360	2055	2055	2055	2055	0
113	20230915	184900	57600360	2055	2055	2055	2055	0
114	20230915	184800	57600360	2055	2055	2055	2055	0
115	20230915	184700	57600360	2055	2055	2055	2055	0
116	20230915	184600	57600360	2055	2055	2055	2055	0
117	20230915	184500	57600360	2055	2055	2055	2055	0
118	20230915	184400	57600360	2055	2055	2055	2055	0
119	20230915	184300	57600360	2055	2055	2055	2055	0
120	20230915	184200	57600360	2055	2055	2055	2055	0
121	20230915	184100	57600360	2055	2055	2055	2055	0
122	20230915	184000	57600360	2055	2055	2055	2055	76
123	20230915	183900	57600360	2055	2055	2055	2055	0
124	20230915	183800	57600360	2055	2055	2055	2055	0
125	20230915	183700	57600360	2055	2055	2055	2055	0
126	20230915	183600	57600360	2055	2055	2055	2055	0
127	20230915	183500	57600360	2055	2055	2055	2055	0
128	20230915	183400	57600360	2055	2055	2055	2055	0
129	20230915	183300	57600360	2055	2055	2055	2055	0
130	20230915	183200	57600360	2055	2055	2055	2055	0
131	20230915	183100	57600360	2055	2055	2055	2055	0
132	20230915	183000	57600360	2055	2055	2055	2055	0
133	20230915	182900	57600360	2055	2055	2055	2055	0
134	20230915	182800	57600360	2055	2055	2055	2055	0
135	20230915	182700	57600360	2055	2055	2055	2055	0
136	20230915	182600	57600360	2055	2055	2055	2055	0
137	20230915	182500	57600360	2055	2055	2055	2055	0
138	20230915	182400	57600360	2055	2055	2055	2055	0
139	20230915	182300	57600360	2055	2055	2055	2055	0
140	20230915	182200	57600360	2055	2055	2055	2055	0
141	20230915	182100	57600360	2055	2055	2055	2055	0
142	20230915	182000	57600360	2055	2055	2055	2055	0
143	20230915	181900	57600360	2055	2055	2055	2055	0
144	20230915	181800	57600360	2055	2055	2055	2055	0
145	20230915	181700	57600360	2055	2055	2055	2055	0
146	20230915	181600	57600360	2055	2055	2055	2055	0
147	20230915	181500	57600360	2055	2055	2055	2055	0
148	20230915	181400	57600360	2055	2055	2055	2055	0
149	20230915	181300	57600360	2055	2055	2055	2055	0
150	20230915	181200	57600360	2055	2055	2055	2055	0
151	20230915	181100	57600360	2055	2055	2055	2055	0
152	20230915	181000	57600360	2055	2055	2055	2055	76
153	20230915	180900	57600360	2055	2055	2055	2055	0
154	20230915	180800	57600360	2055	2055	2055	2055	0
155	20230915	180700	57600360	2055	2055	2055	2055	0
156	20230915	180600	57600360	2055	2055	2055	2055	0
157	20230915	180500	57600360	2055	2055	2055	2055	0
158	20230915	180400	57600360	2055	2055	2055	2055	0
159	20230915	180300	57600360	2055	2055	2055	2055	0
160	20230915	180200	57600360	2055	2055	2055	2055	0
161	20230915	180100	57600360	2055	2055	2055	2055	0
162	20230915	180000	57600360	2055	2055	2055	2055	0
163	20230915	175900	57600360	2055	2055	2055	2055	0
164	20230915	175800	57600360	2055	2055	2055	2055	0
165	20230915	175700	57600360	2055	2055	2055	2055	0
166	20230915	175600	57600360	2055	2055	2055	2055	0
167	20230915	175500	57600360	2055	2055	2055	2055	0
168	20230915	175400	57600360	2055	2055	2055	2055	0
169	20230915	175300	57600360	2055	2055	2055	2055	0
170	20230915	175200	57600360	2055	2055	2055	2055	0
171	20230915	175100	57600360	2055	2055	2055	2055	0
172	20230915	175000	57600360	2055	2055	2055	2055	0
173	20230915	174900	57600360	2055	2055	2055	2055	0
174	20230915	174800	57600360	2055	2055	2055	2055	0
175	20230915	174700	57600360	2055	2055	2055	2055	0
176	20230915	174600	57600360	2055	2055	2055	2055	0
177	20230915	174500	57600360	2055	2055	2055	2055	0
178	20230915	174400	57600360	2055	2055	2055	2055	0
179	20230915	174300	57600360	2055	2055	2055	2055	0
180	20230915	174200	57600360	2055	2055	2055	2055	0
181	20230915	174100	57600360	2055	2055	2055	2055	0
182	20230915	174000	57600360	2055	2055	2055	2055	76
183	20230915	173900	57600360	2055	2055	2055	2055	0
184	20230915	173800	57600360	2055	2055	2055	2055	0
185	20230915	173700	57600360	2055	2055	2055	2055	0
186	20230915	173600	57600360	2055	2055	2055	2055	0
187	20230915	173500	57600360	2055	2055	2055	2055	0
188	20230915	173400	57600360	2055	2055	2055	2055	0
189	20230915	173300	57600360	2055	2055	2055	2055	0
190	20230915	173200	57600360	2055	2055	2055	2055	0
191	20230915	173100	57600360	2055	2055	2055	2055	0
192	20230915	173000	57600360	2055	2055	2055	2055	0
193	20230915	172900	57600360	2055	2055	2055	2055	0
194	20230915	172800	57600360	2055	2055	2055	2055	0
195	20230915	172700	57600360	2055	2055	2055	2055	0
196	20230915	172600	57600360	2055	2055	2055	2055	0
197	20230915	172500	57600360	2055	2055	2055	2055	0
198	20230915	172400	57600360	2055	2055	2055	2055	0
199	20230915	172300	57600360	2055	2055	2055	2055	0
200	20230915	172200	57600360	2055	2055	2055	2055	0
201	20230915	172100	57600360	2055	2055	2055	2055	0
202	20230915	172000	57600360	2055	2055	2055	2055	0
203	20230915	171900	57600360	2055	2055	2055	2055	0
204	20230915	171800	57600360	2055	2055	2055	2055	0
205	20230915	171700	57600360	2055	2055	2055	2055	0
206	20230915	171600	57600360	2055	2055	2055	2055	0
207	20230915	171500	57600360	2055	2055	2055	2055	0
208	20230915	171400	57600360	2055	2055	2055	2055	0
209	20230915	171300	57600360	2055	2055	2055	2055	0
210	20230915	171200	57600360	2055	2055	2055	2055	0
211	20230915	171100	57600360	2055	2055	2055	2055	0
212	20230915	171000	57600360	2055	2055	2055	2055	76
213	20230915	170900	57600360	2055	2055	2055	2055	0
214	20230915	170800	57600360	2055	2055	2055	2055	0
215	20230915	170700	57600360	2055	2055	2055	2055	0
216	20230915	170600	57600360	2055	2055	2055	2055	0
217	20230915	170500	57600360	2055	2055	2055	2055	0
218	20230915	170400	57600360	2055	2055	2055	2055	0
219	20230915	170300	57600360	2055	2055	2055	2055	0
220	20230915	170200	57600360	2055	2055	2055	2055	0
221	20230915	170100	57600360	2055	2055	2055	2055	0
222	20230915	170000	57600360	2055	2055	2055	2055	0
223	20230915	165900	57600360	2055	2055	2055	2055	0
224	20230915	165800	57600360	2055	2055	2055	2055	0
225	20230915	165700	57600360	2055	2055	2055	2055	0
226	20230915	165600	57600360	2055	2055	2055	2055	0
227	20230915	165500	57600360	2055	2055	2055	2055	0
228	20230915	165400	57600360	2055	2055	2055	2055	0
229	20230915	165300	57600360	2055	2055	2055	2055	0
230	20230915	165200	57600360	2055	2055	2055	2055	0
231	20230915	165100	57600360	2055	2055	2055	2055	0
232	20230915	165000	57600360	2055	2055	2055	2055	0
233	20230915	164900	57600360	2055	2055	2055	2055	0
234	20230915	164800	57600360	2055	2055	2055	2055	0
235	20230915	164700	57600360	2055	2055	2055	2055	0
236	20230915	164600	57600360	2055	2055	2055	2055	0
237	20230915	164500	57600360	2055	2055	2055	2055	0
238	20230915	164400	57600360	2055	2055	2055	2055	0
239	20230915	164300	57600360	2055	2055	2055	2055	0
240	20230915	164200	57600360	2055	2055	2055	2055	0
241	20230915	164100	57600360	2055	2055	2055	2055	0
242	20230915	164000	57600360	2055	2055	2055	2055	76
243	20230915	163900	57600360	2055	2055	2055	2055	0
244	20230915	163800	57600360	2055	2055	2055	2055	0
245	20230915	163700	57600360	2055	2055	2055	2055	0
246	20230915	163600	57600360	2055	2055	2055	2055	0
247	20230915	163500	57600360	2055	2055	2055	2055	0
248	20230915	163400	57600360	2055	2055	2055	2055	0
249	20230915	163300	57600360	2055	2055	2055	2055	0
250	20230915	163200	57600360	2055	2055	2055	2055	0
251	20230915	163100	57600360	2055	2055	2055	2055	0
252	20230915	163000	57600360	2055	2055	2055	2055	0
253	20230915	162900	57600360	2055	2055	2055	2055	0
254	20230915	162800	57600360	2055	2055	2055	2055	0
255	20230915	162700	57600360	2055	2055	2055	2055	0
256	20230915	162600	57600360	2055	2055	2055	2055	0
257	20230915	162500	57600360	2055	2055	2055	2055	0
258	20230915	162400	57600360	2055	2055	2055	2055	0
259	20230915	162300	57600360	2055	2055	2055	2055	0
260	20230915	162200	57600360	2055	2055	2055	2055	0
261	20230915	162100	57600360	2055	2055	2055	2055	0
262	20230915	162000	57600360	2055	2055	2055	2055	0
263	20230915	161900	57600360	2055	2055	2055	2055	0
264	20230915	161800	57600360	2055	2055	2055	2055	0
265	20230915	161700	57600360	2055	2055	2055	2055	0
266	20230915	161600	57600360	2055	2055	2055	2055	0
267	20230915	161500	57600360	2055	2055	2055	2055	0
268	20230915	161400	57600360	2055	2055	2055	2055	0
269	20230915	161300	57600360	2055	2055	2055	2055	0
270	20230915	161200	57600360	2055	2055	2055	2055	0
271	20230915	161100	57600360	2055	2055	2055	2055	0
272	20230915	161000	57600360	2055	2055	2055	2055	76
273	20230915	160900	57600360	2055	2055	2055	2055	0
274	20230915	160800	57600360	2055	2055	2055	2055	0
275	20230915	160700	57600360	2055	2055	2055	2055	0
276	20230915	160600	57600360	2055	2055	2055	2055	0
277	20230915	160500	57600360	2055	2055	2055	2055	0
278	20230915	160400	57600360	2055	2055	2055	2055	0
279	20230915	160300	57600360	2055	2055	2055	2055	0
280	20230915	160200	57600360	2055	2055	2055	2055	0
281	20230915	160100	57600360	2055	2055	2055	2055	0
282	20230915	160000	57600360	2055	2055	2055	2055	0
283	20230915	155900	57600360	2055	2055	2055	2055	0
284	20230915	155800	57600360	2055	2055	2055	2055	0
285	20230915	155700	57600360	2055	2055	2055	2055	0
286	20230915	155600	57600360	2055	2055	2055	2055	0
287	20230915	155500	57600360	2055	2055	2055	2055	0
288	20230915	155400	57600360	2055	2055	2055	2055	0
289	20230915	155300	57600360	2055	2055	2055	2055	0
290	20230915	155200	57600360	2055	2055	2055	2055	0
291	20230915	155100	57600360	2055	2055	2055	2055	0
292	20230915	155000	57600360	2055	2055	2055	2055	0
293	20230915	154900	57600360	2055	2055	2055	2055	0
294	20230915	154800	57600360	2055	2055	2055	2055	0
295	20230915	154700	57600360	2055	2055	2055	2055	0
296	20230915	154600	57600360	2055	2055	2055	2055	0
297	20230915	154500	57600360	2055	2055	2055	2055	0
298	20230915	154400	57600360	2055	2055	2055	2055	0
299	20230915	154300	57600360	2055	2055	2055	2055	0
300	20230915	154200	57600360	2055	2055	2055	2055	0
301	20230915	154100	57600360	2055	2055	2055	2055	0
302	20230915	154000	57600360	2055	2055	2055	2055	76
303	20230915	153900	57600360	2055	2055	2055	2055	0
304	20230915	153800	57600360	2055	2055	2055	2055	0
305	20230915	153700	57600360	2055	2055	2055	2055	0
306	20230915	153600	57600360	2055	2055	2055	2055	0
307	20230915	153500	57600360	2055	2055	2055	2055	0
308	20230915	153400	57600360	2055	2055	2055	2055	0
309	20230915	153300	57600360	2055	2055	2055	2055	0
310	20230915	153200	57600360	2055	2055	2055	2055	0
311	20230915	153100	57600360	2055	2055	2055	2055	0
312	20230915	153000	57600360	2055	2055	2055	2055	76
313	20230915	152900	57444180	2060	2060	2060	2060	0
314	20230915	152800	57444180	2060	2060	2060	2060	0
315	20230915	152700	57444180	2060	2060	2060	2060	0
316	20230915	152600	57444180	2060	2060	2060	2060	0
317	20230915	152500	57444180	2060	2060	2060	2060	0
318	20230915	152400	57444180	2060	2060	2060	2060	0
319	20230915	152300	57444180	2060	2060	2060	2060	0
320	20230915	152200	57444180	2060	2060	2060	2060	0
321	20230915	152100	57444180	2060	2060	2060	2060	0
322	20230915	152000	57444180	2060	2060	2060	2060	0
323	20230915	151900	57444180	2060	2060	2060	2060	0
324	20230915	151800	57444180	2060	2060	2060	2060	0
325	20230915	151700	57444180	2060	2060	2060	2060	0
326	20230915	151600	57444180	2060	2060	2060	2060	0
327	20230915	151500	57444180	2060	2060	2060	2060	0
328	20230915	151400	57444180	2060	2060	2060	2060	0
329	20230915	151300	57444180	2060	2060	2060	2060	0
330	20230915	151200	57444180	2060	2060	2060	2060	0
331	20230915	151100	57444180	2060	2060	2060	2060	0
332	20230915	151000	57444180	2060	2060	2060	2060	0
333	20230915	150900	57444180	2060	2060	2060	2060	0
334	20230915	150800	57444180	2060	2060	2060	2060	0
335	20230915	150700	57444180	2060	2060	2060	2060	0
336	20230915	150600	57444180	2060	2060	2060	2060	0
337	20230915	150500	57444180	2060	2060	2060	2060	0
338	20230915	150400	57444180	2060	2060	2060	2060	0
339	20230915	150300	57444180	2060	2060	2060	2060	0
340	20230915	150200	57444180	2060	2060	2060	2060	0
341	20230915	150100	57444180	2060	2060	2060	2060	0
342	20230915	150000	57444180	2060	2060	2060	2060	243
343	20230915	145900	56943600	2060	2060	2060	2060	0
344	20230915	145800	56943600	2060	2060	2060	2060	0
345	20230915	145700	56943600	2060	2060	2060	2060	0
346	20230915	145600	56943600	2060	2060	2060	2060	0
347	20230915	145500	56943600	2060	2060	2060	2060	0
348	20230915	145400	56943600	2060	2060	2060	2060	0
349	20230915	145300	56943600	2060	2060	2060	2060	0
350	20230915	145200	56943600	2060	2060	2060	2060	0
351	20230915	145100	56943600	2060	2060	2060	2060	0
352	20230915	145000	56943600	2060	2060	2060	2060	0
353	20230915	144900	56943600	2060	2060	2060	2060	0
354	20230915	144800	56943600	2060	2060	2060	2060	0
355	20230915	144700	56943600	2060	2060	2060	2060	0
356	20230915	144600	56943600	2060	2060	2060	2060	0
357	20230915	144500	56943600	2060	2060	2060	2060	0
358	20230915	144400	56943600	2060	2060	2060	2060	0
359	20230915	144300	56943600	2060	2060	2060	2060	0
360	20230915	144200	56943600	2060	2060	2060	2060	0
361	20230915	144100	56943600	2060	2060	2060	2060	0
362	20230915	144000	56943600	2060	2060	2060	2060	0
363	20230915	143900	56943600	2060	2060	2060	2060	0
364	20230915	143800	56943600	2060	2060	2060	2060	0
365	20230915	143700	56943600	2060	2060	2060	2060	0
366	20230915	143600	56943600	2060	2060	2060	2060	0
367	20230915	143500	56943600	2060	2060	2060	2060	0
368	20230915	143400	56943600	2060	2060	2060	2060	0
369	20230915	143300	56943600	2060	2060	2060	2060	0
370	20230915	143200	56943600	2060	2060	2060	2060	0
371	20230915	143100	56943600	2060	2060	2060	2060	0
372	20230915	143000	56943600	2060	2060	2060	2060	580
373	20230915	142900	55748800	2055	2055	2055	2055	0
374	20230915	142800	55748800	2055	2055	2055	2055	0
375	20230915	142700	55748800	2055	2055	2055	2055	0
376	20230915	142600	55748800	2055	2055	2055	2055	0
377	20230915	142500	55748800	2055	2055	2055	2055	0
378	20230915	142400	55748800	2055	2055	2055	2055	0
379	20230915	142300	55748800	2055	2055	2055	2055	0
380	20230915	142200	55748800	2055	2055	2055	2055	0
381	20230915	142100	55748800	2055	2055	2055	2055	0
382	20230915	142000	55748800	2055	2055	2055	2055	0
383	20230915	141900	55748800	2055	2055	2055	2055	0
384	20230915	141800	55748800	2055	2055	2055	2055	0
385	20230915	141700	55748800	2055	2055	2055	2055	0
386	20230915	141600	55748800	2055	2055	2055	2055	0
387	20230915	141500	55748800	2055	2055	2055	2055	0
388	20230915	141400	55748800	2055	2055	2055	2055	0
389	20230915	141300	55748800	2055	2055	2055	2055	0
390	20230915	141200	55748800	2055	2055	2055	2055	0
391	20230915	141100	55748800	2055	2055	2055	2055	0
392	20230915	141000	55748800	2055	2055	2055	2055	0
393	20230915	140900	55748800	2055	2055	2055	2055	0
394	20230915	140800	55748800	2055	2055	2055	2055	0
395	20230915	140700	55748800	2055	2055	2055	2055	0
396	20230915	140600	55748800	2055	2055	2055	2055	0
397	20230915	140500	55748800	2055	2055	2055	2055	0
398	20230915	140400	55748800	2055	2055	2055	2055	0
399	20230915	140300	55748800	2055	2055	2055	2055	0
400	20230915	140200	55748800	2055	2055	2055	2055	0
401	20230915	140100	55748800	2055	2055	2055	2055	0
402	20230915	140000	55748800	2055	2055	2055	2055	58
403	20230915	135900	55629610	2055	2055	2055	2055	0
404	20230915	135800	55629610	2055	2055	2055	2055	0
405	20230915	135700	55629610	2055	2055	2055	2055	0
406	20230915	135600	55629610	2055	2055	2055	2055	0
407	20230915	135500	55629610	2055	2055	2055	2055	0
408	20230915	135400	55629610	2055	2055	2055	2055	0
409	20230915	135300	55629610	2055	2055	2055	2055	0
410	20230915	135200	55629610	2055	2055	2055	2055	0
411	20230915	135100	55629610	2055	2055	2055	2055	0
412	20230915	135000	55629610	2055	2055	2055	2055	0
413	20230915	134900	55629610	2055	2055	2055	2055	0
414	20230915	134800	55629610	2055	2055	2055	2055	0
415	20230915	134700	55629610	2055	2055	2055	2055	0
416	20230915	134600	55629610	2055	2055	2055	2055	0
417	20230915	134500	55629610	2055	2055	2055	2055	0
418	20230915	134400	55629610	2055	2055	2055	2055	0
419	20230915	134300	55629610	2055	2055	2055	2055	0
420	20230915	134200	55629610	2055	2055	2055	2055	0
421	20230915	134100	55629610	2055	2055	2055	2055	0
422	20230915	134000	55629610	2055	2055	2055	2055	0
423	20230915	133900	55629610	2055	2055	2055	2055	0
424	20230915	133800	55629610	2055	2055	2055	2055	0
425	20230915	133700	55629610	2055	2055	2055	2055	0
426	20230915	133600	55629610	2055	2055	2055	2055	0
427	20230915	133500	55629610	2055	2055	2055	2055	0
428	20230915	133400	55629610	2055	2055	2055	2055	0
429	20230915	133300	55629610	2055	2055	2055	2055	0
430	20230915	133200	55629610	2055	2055	2055	2055	0
431	20230915	133100	55629610	2055	2055	2055	2055	0
432	20230915	133000	55629610	2055	2055	2055	2055	58
433	20230915	132900	55510420	2055	2055	2055	2055	0
434	20230915	132800	55510420	2055	2055	2055	2055	0
435	20230915	132700	55510420	2055	2055	2055	2055	0
436	20230915	132600	55510420	2055	2055	2055	2055	0
437	20230915	132500	55510420	2055	2055	2055	2055	0
438	20230915	132400	55510420	2055	2055	2055	2055	0
439	20230915	132300	55510420	2055	2055	2055	2055	0
440	20230915	132200	55510420	2055	2055	2055	2055	0
441	20230915	132100	55510420	2055	2055	2055	2055	0
442	20230915	132000	55510420	2055	2055	2055	2055	0
443	20230915	131900	55510420	2055	2055	2055	2055	0
444	20230915	131800	55510420	2055	2055	2055	2055	0
445	20230915	131700	55510420	2055	2055	2055	2055	0
446	20230915	131600	55510420	2055	2055	2055	2055	0
447	20230915	131500	55510420	2055	2055	2055	2055	0
448	20230915	131400	55510420	2055	2055	2055	2055	0
449	20230915	131300	55510420	2055	2055	2055	2055	0
450	20230915	131200	55510420	2055	2055	2055	2055	0
451	20230915	131100	55510420	2055	2055	2055	2055	0
452	20230915	131000	55510420	2055	2055	2055	2055	0
453	20230915	130900	55510420	2055	2055	2055	2055	0
454	20230915	130800	55510420	2055	2055	2055	2055	0
455	20230915	130700	55510420	2055	2055	2055	2055	0
456	20230915	130600	55510420	2055	2055	2055	2055	0
457	20230915	130500	55510420	2055	2055	2055	2055	0
458	20230915	130400	55510420	2055	2055	2055	2055	0
459	20230915	130300	55510420	2055	2055	2055	2055	0
460	20230915	130200	55510420	2055	2055	2055	2055	0
461	20230915	130100	55510420	2055	2055	2055	2055	0
462	20230915	130000	55510420	2055	2055	2055	2055	20058
463	20230915	125900	14291230	2055	2055	2055	2055	0
464	20230915	125800	14291230	2055	2055	2055	2055	0
465	20230915	125700	14291230	2055	2055	2055	2055	0
466	20230915	125600	14291230	2055	2055	2055	2055	0
467	20230915	125500	14291230	2055	2055	2055	2055	0
468	20230915	125400	14291230	2055	2055	2055	2055	0
469	20230915	125300	14291230	2055	2055	2055	2055	0
470	20230915	125200	14291230	2055	2055	2055	2055	0
471	20230915	125100	14291230	2055	2055	2055	2055	0
472	20230915	125000	14291230	2055	2055	2055	2055	0
473	20230915	124900	14291230	2055	2055	2055	2055	0
474	20230915	124800	14291230	2055	2055	2055	2055	0
475	20230915	124700	14291230	2055	2055	2055	2055	0
476	20230915	124600	14291230	2055	2055	2055	2055	0
477	20230915	124500	14291230	2055	2055	2055	2055	0
478	20230915	124400	14291230	2055	2055	2055	2055	0
479	20230915	124300	14291230	2055	2055	2055	2055	0
480	20230915	124200	14291230	2055	2055	2055	2055	0
481	20230915	124100	14291230	2055	2055	2055	2055	0
482	20230915	124000	14291230	2055	2055	2055	2055	0
483	20230915	123900	14291230	2055	2055	2055	2055	0
484	20230915	123800	14291230	2055	2055	2055	2055	0
485	20230915	123700	14291230	2055	2055	2055	2055	0
486	20230915	123600	14291230	2055	2055	2055	2055	0
487	20230915	123500	14291230	2055	2055	2055	2055	0
488	20230915	123400	14291230	2055	2055	2055	2055	0
489	20230915	123300	14291230	2055	2055	2055	2055	0
490	20230915	123200	14291230	2055	2055	2055	2055	0
491	20230915	123100	14291230	2055	2055	2055	2055	0
492	20230915	123000	14291230	2055	2055	2055	2055	58
493	20230915	122900	14172040	2055	2055	2055	2055	0
494	20230915	122800	14172040	2055	2055	2055	2055	0
495	20230915	122700	14172040	2055	2055	2055	2055	0
496	20230915	122600	14172040	2055	2055	2055	2055	0
497	20230915	122500	14172040	2055	2055	2055	2055	0
498	20230915	122400	14172040	2055	2055	2055	2055	0
499	20230915	122300	14172040	2055	2055	2055	2055	0
500	20230915	122200	14172040	2055	2055	2055	2055	0
501	20230915	122100	14172040	2055	2055	2055	2055	0
502	20230915	122000	14172040	2055	2055	2055	2055	0
503	20230915	121900	14172040	2055	2055	2055	2055	0
504	20230915	121800	14172040	2055	2055	2055	2055	0
505	20230915	121700	14172040	2055	2055	2055	2055	0
506	20230915	121600	14172040	2055	2055	2055	2055	0
507	20230915	121500	14172040	2055	2055	2055	2055	0
508	20230915	121400	14172040	2055	2055	2055	2055	0
509	20230915	121300	14172040	2055	2055	2055	2055	0
510	20230915	121200	14172040	2055	2055	2055	2055	0
511	20230915	121100	14172040	2055	2055	2055	2055	0
512	20230915	121000	14172040	2055	2055	2055	2055	0
513	20230915	120900	14172040	2055	2055	2055	2055	0
514	20230915	120800	14172040	2055	2055	2055	2055	0
515	20230915	120700	14172040	2055	2055	2055	2055	0
516	20230915	120600	14172040	2055	2055	2055	2055	0
517	20230915	120500	14172040	2055	2055	2055	2055	0
518	20230915	120400	14172040	2055	2055	2055	2055	0
519	20230915	120300	14172040	2055	2055	2055	2055	0
520	20230915	120200	14172040	2055	2055	2055	2055	0
521	20230915	120100	14172040	2055	2055	2055	2055	0
522	20230915	120000	14172040	2055	2055	2055	2055	1059
523	20230915	115900	11995795	2055	2055	2055	2055	0
524	20230915	115800	11995795	2055	2055	2055	2055	0
525	20230915	115700	11995795	2055	2055	2055	2055	0
526	20230915	115600	11995795	2055	2055	2055	2055	0
527	20230915	115500	11995795	2055	2055	2055	2055	0
528	20230915	115400	11995795	2055	2055	2055	2055	0
529	20230915	115300	11995795	2055	2055	2055	2055	0
530	20230915	115200	11995795	2055	2055	2055	2055	0
531	20230915	115100	11995795	2055	2055	2055	2055	0
532	20230915	115000	11995795	2055	2055	2055	2055	0
533	20230915	114900	11995795	2055	2055	2055	2055	0
534	20230915	114800	11995795	2055	2055	2055	2055	0
535	20230915	114700	11995795	2055	2055	2055	2055	0
536	20230915	114600	11995795	2055	2055	2055	2055	0
537	20230915	114500	11995795	2055	2055	2055	2055	0
538	20230915	114400	11995795	2055	2055	2055	2055	0
539	20230915	114300	11995795	2055	2055	2055	2055	0
540	20230915	114200	11995795	2055	2055	2055	2055	0
541	20230915	114100	11995795	2055	2055	2055	2055	0
542	20230915	114000	11995795	2055	2055	2055	2055	0
543	20230915	113900	11995795	2055	2055	2055	2055	0
544	20230915	113800	11995795	2055	2055	2055	2055	0
545	20230915	113700	11995795	2055	2055	2055	2055	0
546	20230915	113600	11995795	2055	2055	2055	2055	0
547	20230915	113500	11995795	2055	2055	2055	2055	0
548	20230915	113400	11995795	2055	2055	2055	2055	0
549	20230915	113300	11995795	2055	2055	2055	2055	0
550	20230915	113200	11995795	2055	2055	2055	2055	0
551	20230915	113100	11995795	2055	2055	2055	2055	0
552	20230915	113000	11995795	2055	2055	2055	2055	791
553	20230915	112900	10370290	2055	2055	2055	2055	0
554	20230915	112800	10370290	2055	2055	2055	2055	0
555	20230915	112700	10370290	2055	2055	2055	2055	0
556	20230915	112600	10370290	2055	2055	2055	2055	0
557	20230915	112500	10370290	2055	2055	2055	2055	0
558	20230915	112400	10370290	2055	2055	2055	2055	0
559	20230915	112300	10370290	2055	2055	2055	2055	0
560	20230915	112200	10370290	2055	2055	2055	2055	0
561	20230915	112100	10370290	2055	2055	2055	2055	0
562	20230915	112000	10370290	2055	2055	2055	2055	0
563	20230915	111900	10370290	2055	2055	2055	2055	0
564	20230915	111800	10370290	2055	2055	2055	2055	0
565	20230915	111700	10370290	2055	2055	2055	2055	0
566	20230915	111600	10370290	2055	2055	2055	2055	0
567	20230915	111500	10370290	2055	2055	2055	2055	0
568	20230915	111400	10370290	2055	2055	2055	2055	0
569	20230915	111300	10370290	2055	2055	2055	2055	0
570	20230915	111200	10370290	2055	2055	2055	2055	0
571	20230915	111100	10370290	2055	2055	2055	2055	0
572	20230915	111000	10370290	2055	2055	2055	2055	0
573	20230915	110900	10370290	2055	2055	2055	2055	0
574	20230915	110800	10370290	2055	2055	2055	2055	0
575	20230915	110700	10370290	2055	2055	2055	2055	0
576	20230915	110600	10370290	2055	2055	2055	2055	0
577	20230915	110500	10370290	2055	2055	2055	2055	0
578	20230915	110400	10370290	2055	2055	2055	2055	0
579	20230915	110300	10370290	2055	2055	2055	2055	0
580	20230915	110200	10370290	2055	2055	2055	2055	0
581	20230915	110100	10370290	2055	2055	2055	2055	0
582	20230915	110000	10370290	2055	2055	2055	2055	0
583	20230915	105900	10370290	2055	2055	2055	2055	0
584	20230915	105800	10370290	2055	2055	2055	2055	0
585	20230915	105700	10370290	2055	2055	2055	2055	0
586	20230915	105600	10370290	2055	2055	2055	2055	0
587	20230915	105500	10370290	2055	2055	2055	2055	0
588	20230915	105400	10370290	2055	2055	2055	2055	0
589	20230915	105300	10370290	2055	2055	2055	2055	0
590	20230915	105200	10370290	2055	2055	2055	2055	0
591	20230915	105100	10370290	2055	2055	2055	2055	0
592	20230915	105000	10370290	2055	2055	2055	2055	0
593	20230915	104900	10370290	2055	2055	2055	2055	0
594	20230915	104800	10370290	2055	2055	2055	2055	0
595	20230915	104700	10370290	2055	2055	2055	2055	0
596	20230915	104600	10370290	2055	2055	2055	2055	0
597	20230915	104500	10370290	2055	2055	2055	2055	0
598	20230915	104400	10370290	2055	2055	2055	2055	0
599	20230915	104300	10370290	2055	2055	2055	2055	0
600	20230915	104200	10370290	2055	2055	2055	2055	0
601	20230915	104100	10370290	2055	2055	2055	2055	0
602	20230915	104000	10370290	2055	2055	2055	2055	0
603	20230915	103900	10370290	2055	2055	2055	2055	0
604	20230915	103800	10370290	2055	2055	2055	2055	0
605	20230915	103700	10370290	2055	2055	2055	2055	0
606	20230915	103600	10370290	2055	2055	2055	2055	0
607	20230915	103500	10370290	2055	2055	2055	2055	0
608	20230915	103400	10370290	2055	2055	2055	2055	0
609	20230915	103300	10370290	2055	2055	2055	2055	0
610	20230915	103200	10370290	2055	2055	2055	2055	0
611	20230915	103100	10370290	2055	2055	2055	2055	0
612	20230915	103000	10370290	2055	2055	2055	2055	400
613	20230915	102900	9548290	2055	2055	2055	2055	0
614	20230915	102800	9548290	2055	2055	2055	2055	0
615	20230915	102700	9548290	2055	2055	2055	2055	0
616	20230915	102600	9548290	2055	2055	2055	2055	0
617	20230915	102500	9548290	2055	2055	2055	2055	0
618	20230915	102400	9548290	2055	2055	2055	2055	0
619	20230915	102300	9548290	2055	2055	2055	2055	0
620	20230915	102200	9548290	2055	2055	2055	2055	0
621	20230915	102100	9548290	2055	2055	2055	2055	0
622	20230915	102000	9548290	2055	2055	2055	2055	0
623	20230915	101900	9548290	2055	2055	2055	2055	0
624	20230915	101800	9548290	2055	2055	2055	2055	0
625	20230915	101700	9548290	2055	2055	2055	2055	0
626	20230915	101600	9548290	2055	2055	2055	2055	0
627	20230915	101500	9548290	2055	2055	2055	2055	0
628	20230915	101400	9548290	2055	2055	2055	2055	0
629	20230915	101300	9548290	2055	2055	2055	2055	0
630	20230915	101200	9548290	2055	2055	2055	2055	0
631	20230915	101100	9548290	2055	2055	2055	2055	0
632	20230915	101000	9548290	2055	2055	2055	2055	0
633	20230915	100900	9548290	2055	2055	2055	2055	0
634	20230915	100800	9548290	2055	2055	2055	2055	0
635	20230915	100700	9548290	2055	2055	2055	2055	0
636	20230915	100600	9548290	2055	2055	2055	2055	0
637	20230915	100500	9548290	2055	2055	2055	2055	0
638	20230915	100400	9548290	2055	2055	2055	2055	0
639	20230915	100300	9548290	2055	2055	2055	2055	0
640	20230915	100200	9548290	2055	2055	2055	2055	0
641	20230915	100100	9548290	2055	2055	2055	2055	0
642	20230915	100000	9548290	2055	2055	2055	2055	22
643	20230915	095900	9503080	2055	2055	2055	2055	0
644	20230915	095800	9503080	2055	2055	2055	2055	0
645	20230915	095700	9503080	2055	2055	2055	2055	0
646	20230915	095600	9503080	2055	2055	2055	2055	0
647	20230915	095500	9503080	2055	2055	2055	2055	0
648	20230915	095400	9503080	2055	2055	2055	2055	0
649	20230915	095300	9503080	2055	2055	2055	2055	0
650	20230915	095200	9503080	2055	2055	2055	2055	0
651	20230915	095100	9503080	2055	2055	2055	2055	0
652	20230915	095000	9503080	2055	2055	2055	2055	0
653	20230915	094900	9503080	2055	2055	2055	2055	0
654	20230915	094800	9503080	2055	2055	2055	2055	0
655	20230915	094700	9503080	2055	2055	2055	2055	0
656	20230915	094600	9503080	2055	2055	2055	2055	0
657	20230915	094500	9503080	2055	2055	2055	2055	0
658	20230915	094400	9503080	2055	2055	2055	2055	0
659	20230915	094300	9503080	2055	2055	2055	2055	0
660	20230915	094200	9503080	2055	2055	2055	2055	0
661	20230915	094100	9503080	2055	2055	2055	2055	0
662	20230915	094000	9503080	2055	2055	2055	2055	0
663	20230915	093900	9503080	2055	2055	2055	2055	0
664	20230915	093800	9503080	2055	2055	2055	2055	0
665	20230915	093700	9503080	2055	2055	2055	2055	0
666	20230915	093600	9503080	2055	2055	2055	2055	0
667	20230915	093500	9503080	2055	2055	2055	2055	0
668	20230915	093400	9503080	2055	2055	2055	2055	0
669	20230915	093300	9503080	2055	2055	2055	2055	0
670	20230915	093200	9503080	2055	2055	2055	2055	0
671	20230915	093100	9503080	2055	2055	2055	2055	0
672	20230915	093000	9503080	2055	2055	2055	2055	1588
673	20230915	092900	6239740	2060	2060	2060	2060	0
674	20230915	092800	6239740	2060	2060	2060	2060	0
675	20230915	092700	6239740	2060	2060	2060	2060	0
676	20230915	092600	6239740	2060	2060	2060	2060	0
677	20230915	092500	6239740	2060	2060	2060	2060	0
678	20230915	092400	6239740	2060	2060	2060	2060	0
679	20230915	092300	6239740	2060	2060	2060	2060	0
680	20230915	092200	6239740	2060	2060	2060	2060	0
681	20230915	092100	6239740	2060	2060	2060	2060	0
682	20230915	092000	6239740	2060	2060	2060	2060	0
683	20230915	091900	6239740	2060	2060	2060	2060	0
684	20230915	091800	6239740	2060	2060	2060	2060	0
685	20230915	091700	6239740	2060	2060	2060	2060	0
686	20230915	091600	6239740	2060	2060	2060	2060	0
687	20230915	091500	6239740	2060	2060	2060	2060	0
688	20230915	091400	6239740	2060	2060	2060	2060	0
689	20230915	091300	6239740	2060	2060	2060	2060	0
690	20230915	091200	6239740	2060	2060	2060	2060	0
691	20230915	091100	6239740	2060	2060	2060	2060	0
692	20230915	091000	6239740	2060	2060	2060	2060	0
693	20230915	090900	6239740	2060	2060	2060	2060	0
694	20230915	090800	6239740	2060	2060	2060	2060	0
695	20230915	090700	6239740	2060	2060	2060	2060	0
696	20230915	090600	6239740	2060	2060	2060	2060	0
697	20230915	090500	6239740	2060	2060	2060	2060	0
698	20230915	090400	6239740	2060	2060	2060	2060	0
699	20230915	090300	6239740	2060	2060	2060	2060	0
700	20230915	090200	6239740	2060	2060	2060	2060	0
701	20230915	090100	6239740	2060	2060	2060	2060	0
702	20230915	090000	6239740	2060	2060	2060	2060	3029