KissMeData/266170/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202200	2273	757	757	757	757	2
3	20230914	202100	2273	757	757	757	757	0
4	20230914	202000	2273	757	757	757	757	0
5	20230914	201900	2273	757	757	757	757	0
6	20230914	201800	2273	757	757	757	757	0
7	20230914	201700	2273	757	757	757	757	0
8	20230914	201600	2273	757	757	757	757	0
9	20230914	201500	2273	757	757	757	757	0
10	20230914	201400	2273	757	757	757	757	0
11	20230914	201300	2273	757	757	757	757	0
12	20230914	201200	2273	757	757	757	757	0
13	20230914	201100	2273	757	757	757	757	0
14	20230914	201000	2273	757	757	757	757	0
15	20230914	200900	2273	757	757	757	757	0
16	20230914	200800	2273	757	757	757	757	0
17	20230914	200700	2273	757	757	757	757	0
18	20230914	200600	2273	757	757	757	757	0
19	20230914	200500	2273	757	757	757	757	0
20	20230914	200400	2273	757	757	757	757	0
21	20230914	200300	2273	757	757	757	757	0
22	20230914	200200	2273	757	757	757	757	0
23	20230914	200100	2273	757	757	757	757	0
24	20230914	200000	2273	757	757	757	757	0
25	20230914	195900	2273	757	757	757	757	0
26	20230914	195800	2273	757	757	757	757	0
27	20230914	195700	2273	757	757	757	757	0
28	20230914	195600	2273	757	757	757	757	0
29	20230914	195500	2273	757	757	757	757	0
30	20230914	195400	2273	757	757	757	757	0
31	20230914	195300	2273	757	757	757	757	0
32	20230914	195200	2273	757	757	757	757	2
33	20230914	195100	2273	757	757	757	757	0
34	20230914	195000	2273	757	757	757	757	0
35	20230914	194900	2273	757	757	757	757	0
36	20230914	194800	2273	757	757	757	757	0
37	20230914	194700	2273	757	757	757	757	0
38	20230914	194600	2273	757	757	757	757	0
39	20230914	194500	2273	757	757	757	757	0
40	20230914	194400	2273	757	757	757	757	0
41	20230914	194300	2273	757	757	757	757	0
42	20230914	194200	2273	757	757	757	757	0
43	20230914	194100	2273	757	757	757	757	0
44	20230914	194000	2273	757	757	757	757	0
45	20230914	193900	2273	757	757	757	757	0
46	20230914	193800	2273	757	757	757	757	0
47	20230914	193700	2273	757	757	757	757	0
48	20230914	193600	2273	757	757	757	757	0
49	20230914	193500	2273	757	757	757	757	0
50	20230914	193400	2273	757	757	757	757	0
51	20230914	193300	2273	757	757	757	757	0
52	20230914	193200	2273	757	757	757	757	0
53	20230914	193100	2273	757	757	757	757	0
54	20230914	193000	2273	757	757	757	757	0
55	20230914	192900	2273	757	757	757	757	0
56	20230914	192800	2273	757	757	757	757	0
57	20230914	192700	2273	757	757	757	757	0
58	20230914	192600	2273	757	757	757	757	0
59	20230914	192500	2273	757	757	757	757	0
60	20230914	192400	2273	757	757	757	757	0
61	20230914	192300	2273	757	757	757	757	0
62	20230914	192200	2273	757	757	757	757	2
63	20230914	192100	2273	757	757	757	757	0
64	20230914	192000	2273	757	757	757	757	0
65	20230914	191900	2273	757	757	757	757	0
66	20230914	191800	2273	757	757	757	757	0
67	20230914	191700	2273	757	757	757	757	0
68	20230914	191600	2273	757	757	757	757	0
69	20230914	191500	2273	757	757	757	757	0
70	20230914	191400	2273	757	757	757	757	0
71	20230914	191300	2273	757	757	757	757	0
72	20230914	191200	2273	757	757	757	757	0
73	20230914	191100	2273	757	757	757	757	0
74	20230914	191000	2273	757	757	757	757	0
75	20230914	190900	2273	757	757	757	757	0
76	20230914	190800	2273	757	757	757	757	0
77	20230914	190700	2273	757	757	757	757	0
78	20230914	190600	2273	757	757	757	757	0
79	20230914	190500	2273	757	757	757	757	0
80	20230914	190400	2273	757	757	757	757	0
81	20230914	190300	2273	757	757	757	757	0
82	20230914	190200	2273	757	757	757	757	0
83	20230914	190100	2273	757	757	757	757	0
84	20230914	190000	2273	757	757	757	757	0
85	20230914	185900	2273	757	757	757	757	0
86	20230914	185800	2273	757	757	757	757	0
87	20230914	185700	2273	757	757	757	757	0
88	20230914	185600	2273	757	757	757	757	0
89	20230914	185500	2273	757	757	757	757	0
90	20230914	185400	2273	757	757	757	757	0
91	20230914	185300	2273	757	757	757	757	0
92	20230914	185200	2273	757	757	757	757	2
93	20230914	185100	2273	757	757	757	757	0
94	20230914	185000	2273	757	757	757	757	0
95	20230914	184900	2273	757	757	757	757	0
96	20230914	184800	2273	757	757	757	757	0
97	20230914	184700	2273	757	757	757	757	0
98	20230914	184600	2273	757	757	757	757	0
99	20230914	184500	2273	757	757	757	757	0
100	20230914	184400	2273	757	757	757	757	0
101	20230914	184300	2273	757	757	757	757	0
102	20230914	184200	2273	757	757	757	757	0
103	20230914	184100	2273	757	757	757	757	0
104	20230914	184000	2273	757	757	757	757	0
105	20230914	183900	2273	757	757	757	757	0
106	20230914	183800	2273	757	757	757	757	0
107	20230914	183700	2273	757	757	757	757	0
108	20230914	183600	2273	757	757	757	757	0
109	20230914	183500	2273	757	757	757	757	0
110	20230914	183400	2273	757	757	757	757	0
111	20230914	183300	2273	757	757	757	757	0
112	20230914	183200	2273	757	757	757	757	0
113	20230914	183100	2273	757	757	757	757	0
114	20230914	183000	2273	757	757	757	757	0
115	20230914	182900	2273	757	757	757	757	0
116	20230914	182800	2273	757	757	757	757	0
117	20230914	182700	2273	757	757	757	757	0
118	20230914	182600	2273	757	757	757	757	0
119	20230914	182500	2273	757	757	757	757	0
120	20230914	182400	2273	757	757	757	757	0
121	20230914	182300	2273	757	757	757	757	0
122	20230914	182200	2273	757	757	757	757	2
123	20230914	182100	2273	757	757	757	757	0
124	20230914	182000	2273	757	757	757	757	0
125	20230914	181900	2273	757	757	757	757	0
126	20230914	181800	2273	757	757	757	757	0
127	20230914	181700	2273	757	757	757	757	0
128	20230914	181600	2273	757	757	757	757	0
129	20230914	181500	2273	757	757	757	757	0
130	20230914	181400	2273	757	757	757	757	0
131	20230914	181300	2273	757	757	757	757	0
132	20230914	181200	2273	757	757	757	757	0
133	20230914	181100	2273	757	757	757	757	0
134	20230914	181000	2273	757	757	757	757	0
135	20230914	180900	2273	757	757	757	757	0
136	20230914	180800	2273	757	757	757	757	0
137	20230914	180700	2273	757	757	757	757	0
138	20230914	180600	2273	757	757	757	757	0
139	20230914	180500	2273	757	757	757	757	0
140	20230914	180400	2273	757	757	757	757	0
141	20230914	180300	2273	757	757	757	757	0
142	20230914	180200	2273	757	757	757	757	0
143	20230914	180100	2273	757	757	757	757	0
144	20230914	180000	2273	757	757	757	757	0
145	20230914	175900	2273	757	757	757	757	0
146	20230914	175800	2273	757	757	757	757	0
147	20230914	175700	2273	757	757	757	757	0
148	20230914	175600	2273	757	757	757	757	0
149	20230914	175500	2273	757	757	757	757	0
150	20230914	175400	2273	757	757	757	757	0
151	20230914	175300	2273	757	757	757	757	0
152	20230914	175200	2273	757	757	757	757	2
153	20230914	175100	2273	757	757	757	757	0
154	20230914	175000	2273	757	757	757	757	0
155	20230914	174900	2273	757	757	757	757	0
156	20230914	174800	2273	757	757	757	757	0
157	20230914	174700	2273	757	757	757	757	0
158	20230914	174600	2273	757	757	757	757	0
159	20230914	174500	2273	757	757	757	757	0
160	20230914	174400	2273	757	757	757	757	0
161	20230914	174300	2273	757	757	757	757	0
162	20230914	174200	2273	757	757	757	757	0
163	20230914	174100	2273	757	757	757	757	0
164	20230914	174000	2273	757	757	757	757	0
165	20230914	173900	2273	757	757	757	757	0
166	20230914	173800	2273	757	757	757	757	0
167	20230914	173700	2273	757	757	757	757	0
168	20230914	173600	2273	757	757	757	757	0
169	20230914	173500	2273	757	757	757	757	0
170	20230914	173400	2273	757	757	757	757	0
171	20230914	173300	2273	757	757	757	757	0
172	20230914	173200	2273	757	757	757	757	0
173	20230914	173100	2273	757	757	757	757	0
174	20230914	173000	2273	757	757	757	757	0
175	20230914	172900	2273	757	757	757	757	0
176	20230914	172800	2273	757	757	757	757	0
177	20230914	172700	2273	757	757	757	757	0
178	20230914	172600	2273	757	757	757	757	0
179	20230914	172500	2273	757	757	757	757	0
180	20230914	172400	2273	757	757	757	757	0
181	20230914	172300	2273	757	757	757	757	0
182	20230914	172200	2273	757	757	757	757	2
183	20230914	172100	2273	757	757	757	757	0
184	20230914	172000	2273	757	757	757	757	0
185	20230914	171900	2273	757	757	757	757	0
186	20230914	171800	2273	757	757	757	757	0
187	20230914	171700	2273	757	757	757	757	0
188	20230914	171600	2273	757	757	757	757	0
189	20230914	171500	2273	757	757	757	757	0
190	20230914	171400	2273	757	757	757	757	0
191	20230914	171300	2273	757	757	757	757	0
192	20230914	171200	2273	757	757	757	757	0
193	20230914	171100	2273	757	757	757	757	0
194	20230914	171000	2273	757	757	757	757	0
195	20230914	170900	2273	757	757	757	757	0
196	20230914	170800	2273	757	757	757	757	0
197	20230914	170700	2273	757	757	757	757	0
198	20230914	170600	2273	757	757	757	757	0
199	20230914	170500	2273	757	757	757	757	0
200	20230914	170400	2273	757	757	757	757	0
201	20230914	170300	2273	757	757	757	757	0
202	20230914	170200	2273	757	757	757	757	0
203	20230914	170100	2273	757	757	757	757	0
204	20230914	170000	2273	757	757	757	757	0
205	20230914	165900	2273	757	757	757	757	0
206	20230914	165800	2273	757	757	757	757	0
207	20230914	165700	2273	757	757	757	757	0
208	20230914	165600	2273	757	757	757	757	0
209	20230914	165500	2273	757	757	757	757	0
210	20230914	165400	2273	757	757	757	757	0
211	20230914	165300	2273	757	757	757	757	0
212	20230914	165200	2273	757	757	757	757	2
213	20230914	165100	2273	757	757	757	757	0
214	20230914	165000	2273	757	757	757	757	0
215	20230914	164900	2273	757	757	757	757	0
216	20230914	164800	2273	757	757	757	757	0
217	20230914	164700	2273	757	757	757	757	0
218	20230914	164600	2273	757	757	757	757	0
219	20230914	164500	2273	757	757	757	757	0
220	20230914	164400	2273	757	757	757	757	0
221	20230914	164300	2273	757	757	757	757	0
222	20230914	164200	2273	757	757	757	757	0
223	20230914	164100	2273	757	757	757	757	0
224	20230914	164000	2273	757	757	757	757	0
225	20230914	163900	2273	757	757	757	757	0
226	20230914	163800	2273	757	757	757	757	0
227	20230914	163700	2273	757	757	757	757	0
228	20230914	163600	2273	757	757	757	757	0
229	20230914	163500	2273	757	757	757	757	0
230	20230914	163400	2273	757	757	757	757	0
231	20230914	163300	2273	757	757	757	757	0
232	20230914	163200	2273	757	757	757	757	0
233	20230914	163100	2273	757	757	757	757	0
234	20230914	163000	2273	757	757	757	757	0
235	20230914	162900	2273	757	757	757	757	0
236	20230914	162800	2273	757	757	757	757	0
237	20230914	162700	2273	757	757	757	757	0
238	20230914	162600	2273	757	757	757	757	0
239	20230914	162500	2273	757	757	757	757	0
240	20230914	162400	2273	757	757	757	757	0
241	20230914	162300	2273	757	757	757	757	0
242	20230914	162200	2273	757	757	757	757	2
243	20230914	162100	2273	757	757	757	757	0
244	20230914	162000	2273	757	757	757	757	0
245	20230914	161900	2273	757	757	757	757	0
246	20230914	161800	2273	757	757	757	757	0
247	20230914	161700	2273	757	757	757	757	0
248	20230914	161600	2273	757	757	757	757	0
249	20230914	161500	2273	757	757	757	757	0
250	20230914	161400	2273	757	757	757	757	0
251	20230914	161300	2273	757	757	757	757	0
252	20230914	161200	2273	757	757	757	757	0
253	20230914	161100	2273	757	757	757	757	0
254	20230914	161000	2273	757	757	757	757	0
255	20230914	160900	2273	757	757	757	757	0
256	20230914	160800	2273	757	757	757	757	0
257	20230914	160700	2273	757	757	757	757	0
258	20230914	160600	2273	757	757	757	757	0
259	20230914	160500	2273	757	757	757	757	0
260	20230914	160400	2273	757	757	757	757	0
261	20230914	160300	2273	757	757	757	757	0
262	20230914	160200	2273	757	757	757	757	0
263	20230914	160100	2273	757	757	757	757	0
264	20230914	160000	2273	757	757	757	757	0
265	20230914	155900	2273	757	757	757	757	0
266	20230914	155800	2273	757	757	757	757	0
267	20230914	155700	2273	757	757	757	757	0
268	20230914	155600	2273	757	757	757	757	0
269	20230914	155500	2273	757	757	757	757	0
270	20230914	155400	2273	757	757	757	757	0
271	20230914	155300	2273	757	757	757	757	0
272	20230914	155200	2273	757	757	757	757	2
273	20230914	155100	2273	757	757	757	757	0
274	20230914	155000	2273	757	757	757	757	0
275	20230914	154900	2273	757	757	757	757	0
276	20230914	154800	2273	757	757	757	757	0
277	20230914	154700	2273	757	757	757	757	0
278	20230914	154600	2273	757	757	757	757	0
279	20230914	154500	2273	757	757	757	757	0
280	20230914	154400	2273	757	757	757	757	0
281	20230914	154300	2273	757	757	757	757	0
282	20230914	154200	2273	757	757	757	757	0
283	20230914	154100	2273	757	757	757	757	0
284	20230914	154000	2273	757	757	757	757	0
285	20230914	153900	2273	757	757	757	757	0
286	20230914	153800	2273	757	757	757	757	0
287	20230914	153700	2273	757	757	757	757	0
288	20230914	153600	2273	757	757	757	757	0
289	20230914	153500	2273	757	757	757	757	0
290	20230914	153400	2273	757	757	757	757	0
291	20230914	153300	2273	757	757	757	757	0
292	20230914	153200	2273	757	757	757	757	0
293	20230914	153100	2273	757	757	757	757	0
294	20230914	153000	2273	757	757	757	757	2
295	20230914	152900	759	759	759	759	759	0
296	20230914	152800	759	759	759	759	759	0
297	20230914	152700	759	759	759	759	759	0
298	20230914	152600	759	759	759	759	759	0
299	20230914	152500	759	759	759	759	759	0
300	20230914	152400	759	759	759	759	759	0
301	20230914	152300	759	759	759	759	759	0
302	20230914	152200	759	759	759	759	759	0
303	20230914	152100	759	759	759	759	759	0
304	20230914	152000	759	759	759	759	759	0
305	20230914	151900	759	759	759	759	759	0
306	20230914	151800	759	759	759	759	759	0
307	20230914	151700	759	759	759	759	759	0
308	20230914	151600	759	759	759	759	759	0
309	20230914	151500	759	759	759	759	759	0
310	20230914	151400	759	759	759	759	759	0
311	20230914	151300	759	759	759	759	759	0
312	20230914	151200	759	759	759	759	759	0
313	20230914	151100	759	759	759	759	759	0
314	20230914	151000	759	759	759	759	759	0
315	20230914	150900	759	759	759	759	759	0
316	20230914	150800	759	759	759	759	759	0
317	20230914	150700	759	759	759	759	759	0
318	20230914	150600	759	759	759	759	759	0
319	20230914	150500	759	759	759	759	759	0
320	20230914	150400	759	759	759	759	759	0
321	20230914	150300	759	759	759	759	759	0
322	20230914	150200	759	759	759	759	759	0
323	20230914	150100	759	759	759	759	759	0
324	20230914	150000	759	759	759	759	759	0
325	20230914	145900	759	759	759	759	759	0
326	20230914	145800	759	759	759	759	759	0
327	20230914	145700	759	759	759	759	759	0
328	20230914	145600	759	759	759	759	759	0
329	20230914	145500	759	759	759	759	759	0
330	20230914	145400	759	759	759	759	759	0
331	20230914	145300	759	759	759	759	759	0
332	20230914	145200	759	759	759	759	759	0
333	20230914	145100	759	759	759	759	759	0
334	20230914	145000	759	759	759	759	759	0
335	20230914	144900	759	759	759	759	759	0
336	20230914	144800	759	759	759	759	759	0
337	20230914	144700	759	759	759	759	759	0
338	20230914	144600	759	759	759	759	759	0
339	20230914	144500	759	759	759	759	759	0
340	20230914	144400	759	759	759	759	759	0
341	20230914	144300	759	759	759	759	759	0
342	20230914	144200	759	759	759	759	759	0
343	20230914	144100	759	759	759	759	759	0
344	20230914	144000	759	759	759	759	759	0
345	20230914	143900	759	759	759	759	759	0
346	20230914	143800	759	759	759	759	759	0
347	20230914	143700	759	759	759	759	759	0
348	20230914	143600	759	759	759	759	759	0
349	20230914	143500	759	759	759	759	759	0
350	20230914	143400	759	759	759	759	759	0
351	20230914	143300	759	759	759	759	759	0
352	20230914	143200	759	759	759	759	759	0
353	20230914	143100	759	759	759	759	759	0
354	20230914	143000	759	759	759	759	759	0
355	20230914	142900	759	759	759	759	759	0
356	20230914	142800	759	759	759	759	759	0
357	20230914	142700	759	759	759	759	759	0
358	20230914	142600	759	759	759	759	759	0
359	20230914	142500	759	759	759	759	759	0
360	20230914	142400	759	759	759	759	759	0
361	20230914	142300	759	759	759	759	759	0
362	20230914	142200	759	759	759	759	759	0
363	20230914	142100	759	759	759	759	759	0
364	20230914	142000	759	759	759	759	759	0
365	20230914	141900	759	759	759	759	759	0
366	20230914	141800	759	759	759	759	759	0
367	20230914	141700	759	759	759	759	759	0
368	20230914	141600	759	759	759	759	759	0
369	20230914	141500	759	759	759	759	759	0
370	20230914	141400	759	759	759	759	759	0
371	20230914	141300	759	759	759	759	759	0
372	20230914	141200	759	759	759	759	759	0
373	20230914	141100	759	759	759	759	759	0
374	20230914	141000	759	759	759	759	759	0
375	20230914	140900	759	759	759	759	759	0
376	20230914	140800	759	759	759	759	759	0
377	20230914	140700	759	759	759	759	759	0
378	20230914	140600	759	759	759	759	759	0
379	20230914	140500	759	759	759	759	759	0
380	20230914	140400	759	759	759	759	759	0
381	20230914	140300	759	759	759	759	759	0
382	20230914	140200	759	759	759	759	759	0
383	20230914	140100	759	759	759	759	759	0
384	20230914	140000	759	759	759	759	759	0
385	20230914	135900	759	759	759	759	759	0
386	20230914	135800	759	759	759	759	759	0
387	20230914	135700	759	759	759	759	759	0
388	20230914	135600	759	759	759	759	759	0
389	20230914	135500	759	759	759	759	759	0
390	20230914	135400	759	759	759	759	759	0
391	20230914	135300	759	759	759	759	759	0
392	20230914	135200	759	759	759	759	759	0
393	20230914	135100	759	759	759	759	759	0
394	20230914	135000	759	759	759	759	759	0
395	20230914	134900	759	759	759	759	759	0
396	20230914	134800	759	759	759	759	759	0
397	20230914	134700	759	759	759	759	759	0
398	20230914	134600	759	759	759	759	759	0
399	20230914	134500	759	759	759	759	759	0
400	20230914	134400	759	759	759	759	759	0
401	20230914	134300	759	759	759	759	759	0
402	20230914	134200	759	759	759	759	759	0
403	20230914	134100	759	759	759	759	759	0
404	20230914	134000	759	759	759	759	759	0
405	20230914	133900	759	759	759	759	759	0
406	20230914	133800	759	759	759	759	759	0
407	20230914	133700	759	759	759	759	759	0
408	20230914	133600	759	759	759	759	759	0
409	20230914	133500	759	759	759	759	759	0
410	20230914	133400	759	759	759	759	759	0
411	20230914	133300	759	759	759	759	759	0
412	20230914	133200	759	759	759	759	759	0
413	20230914	133100	759	759	759	759	759	0
414	20230914	133000	759	759	759	759	759	0
415	20230914	132900	759	759	759	759	759	0
416	20230914	132800	759	759	759	759	759	0
417	20230914	132700	759	759	759	759	759	0
418	20230914	132600	759	759	759	759	759	0
419	20230914	132500	759	759	759	759	759	0
420	20230914	132400	759	759	759	759	759	0
421	20230914	132300	759	759	759	759	759	0
422	20230914	132200	759	759	759	759	759	0
423	20230914	132100	759	759	759	759	759	0
424	20230914	132000	759	759	759	759	759	0
425	20230914	131900	759	759	759	759	759	0
426	20230914	131800	759	759	759	759	759	0
427	20230914	131700	759	759	759	759	759	0
428	20230914	131600	759	759	759	759	759	0
429	20230914	131500	759	759	759	759	759	0
430	20230914	131400	759	759	759	759	759	0
431	20230914	131300	759	759	759	759	759	0
432	20230914	131200	759	759	759	759	759	0
433	20230914	131100	759	759	759	759	759	0
434	20230914	131000	759	759	759	759	759	0
435	20230914	130900	759	759	759	759	759	0
436	20230914	130800	759	759	759	759	759	0
437	20230914	130700	759	759	759	759	759	0
438	20230914	130600	759	759	759	759	759	0
439	20230914	130500	759	759	759	759	759	0
440	20230914	130400	759	759	759	759	759	0
441	20230914	130300	759	759	759	759	759	0
442	20230914	130200	759	759	759	759	759	0
443	20230914	130100	759	759	759	759	759	0
444	20230914	130000	759	759	759	759	759	0
445	20230914	125900	759	759	759	759	759	0
446	20230914	125800	759	759	759	759	759	0
447	20230914	125700	759	759	759	759	759	0
448	20230914	125600	759	759	759	759	759	0
449	20230914	125500	759	759	759	759	759	0
450	20230914	125400	759	759	759	759	759	0
451	20230914	125300	759	759	759	759	759	0
452	20230914	125200	759	759	759	759	759	0
453	20230914	125100	759	759	759	759	759	0
454	20230914	125000	759	759	759	759	759	0
455	20230914	124900	759	759	759	759	759	0
456	20230914	124800	759	759	759	759	759	0
457	20230914	124700	759	759	759	759	759	0
458	20230914	124600	759	759	759	759	759	0
459	20230914	124500	759	759	759	759	759	0
460	20230914	124400	759	759	759	759	759	0
461	20230914	124300	759	759	759	759	759	0
462	20230914	124200	759	759	759	759	759	0
463	20230914	124100	759	759	759	759	759	0
464	20230914	124000	759	759	759	759	759	0
465	20230914	123900	759	759	759	759	759	0
466	20230914	123800	759	759	759	759	759	0
467	20230914	123700	759	759	759	759	759	0
468	20230914	123600	759	759	759	759	759	0
469	20230914	123500	759	759	759	759	759	0
470	20230914	123400	759	759	759	759	759	0
471	20230914	123300	759	759	759	759	759	0
472	20230914	123200	759	759	759	759	759	0
473	20230914	123100	759	759	759	759	759	0
474	20230914	123000	759	759	759	759	759	0
475	20230914	122900	759	759	759	759	759	0
476	20230914	122800	759	759	759	759	759	0
477	20230914	122700	759	759	759	759	759	0
478	20230914	122600	759	759	759	759	759	0
479	20230914	122500	759	759	759	759	759	0
480	20230914	122400	759	759	759	759	759	0
481	20230914	122300	759	759	759	759	759	0
482	20230914	122200	759	759	759	759	759	0
483	20230914	122100	759	759	759	759	759	0
484	20230914	122000	759	759	759	759	759	0
485	20230914	121900	759	759	759	759	759	0
486	20230914	121800	759	759	759	759	759	0
487	20230914	121700	759	759	759	759	759	0
488	20230914	121600	759	759	759	759	759	0
489	20230914	121500	759	759	759	759	759	0
490	20230914	121400	759	759	759	759	759	0
491	20230914	121300	759	759	759	759	759	0
492	20230914	121200	759	759	759	759	759	0
493	20230914	121100	759	759	759	759	759	0
494	20230914	121000	759	759	759	759	759	0
495	20230914	120900	759	759	759	759	759	0
496	20230914	120800	759	759	759	759	759	0
497	20230914	120700	759	759	759	759	759	0
498	20230914	120600	759	759	759	759	759	0
499	20230914	120500	759	759	759	759	759	0
500	20230914	120400	759	759	759	759	759	0
501	20230914	120300	759	759	759	759	759	0
502	20230914	120200	759	759	759	759	759	0
503	20230914	120100	759	759	759	759	759	0
504	20230914	120000	759	759	759	759	759	0
505	20230914	115900	759	759	759	759	759	0
506	20230914	115800	759	759	759	759	759	0
507	20230914	115700	759	759	759	759	759	0
508	20230914	115600	759	759	759	759	759	0
509	20230914	115500	759	759	759	759	759	0
510	20230914	115400	759	759	759	759	759	0
511	20230914	115300	759	759	759	759	759	0
512	20230914	115200	759	759	759	759	759	0
513	20230914	115100	759	759	759	759	759	0
514	20230914	115000	759	759	759	759	759	0
515	20230914	114900	759	759	759	759	759	0
516	20230914	114800	759	759	759	759	759	0
517	20230914	114700	759	759	759	759	759	0
518	20230914	114600	759	759	759	759	759	0
519	20230914	114500	759	759	759	759	759	0
520	20230914	114400	759	759	759	759	759	0
521	20230914	114300	759	759	759	759	759	0
522	20230914	114200	759	759	759	759	759	0
523	20230914	114100	759	759	759	759	759	0
524	20230914	114000	759	759	759	759	759	0
525	20230914	113900	759	759	759	759	759	0
526	20230914	113800	759	759	759	759	759	0
527	20230914	113700	759	759	759	759	759	0
528	20230914	113600	759	759	759	759	759	0
529	20230914	113500	759	759	759	759	759	0
530	20230914	113400	759	759	759	759	759	0
531	20230914	113300	759	759	759	759	759	0
532	20230914	113200	759	759	759	759	759	0
533	20230914	113100	759	759	759	759	759	0
534	20230914	113000	759	759	759	759	759	0
535	20230914	112900	759	759	759	759	759	0
536	20230914	112800	759	759	759	759	759	0
537	20230914	112700	759	759	759	759	759	0
538	20230914	112600	759	759	759	759	759	0
539	20230914	112500	759	759	759	759	759	0
540	20230914	112400	759	759	759	759	759	0
541	20230914	112300	759	759	759	759	759	0
542	20230914	112200	759	759	759	759	759	0
543	20230914	112100	759	759	759	759	759	0
544	20230914	112000	759	759	759	759	759	0
545	20230914	111900	759	759	759	759	759	0
546	20230914	111800	759	759	759	759	759	0
547	20230914	111700	759	759	759	759	759	0
548	20230914	111600	759	759	759	759	759	0
549	20230914	111500	759	759	759	759	759	0
550	20230914	111400	759	759	759	759	759	0
551	20230914	111300	759	759	759	759	759	0
552	20230914	111200	759	759	759	759	759	0
553	20230914	111100	759	759	759	759	759	0
554	20230914	111000	759	759	759	759	759	0
555	20230914	110900	759	759	759	759	759	0
556	20230914	110800	759	759	759	759	759	0
557	20230914	110700	759	759	759	759	759	0
558	20230914	110600	759	759	759	759	759	0
559	20230914	110500	759	759	759	759	759	0
560	20230914	110400	759	759	759	759	759	0
561	20230914	110300	759	759	759	759	759	0
562	20230914	110200	759	759	759	759	759	0
563	20230914	110100	759	759	759	759	759	0
564	20230914	110000	759	759	759	759	759	0
565	20230914	105900	759	759	759	759	759	0
566	20230914	105800	759	759	759	759	759	0
567	20230914	105700	759	759	759	759	759	0
568	20230914	105600	759	759	759	759	759	0
569	20230914	105500	759	759	759	759	759	0
570	20230914	105400	759	759	759	759	759	0
571	20230914	105300	759	759	759	759	759	0
572	20230914	105200	759	759	759	759	759	0
573	20230914	105100	759	759	759	759	759	0
574	20230914	105000	759	759	759	759	759	0
575	20230914	104900	759	759	759	759	759	0
576	20230914	104800	759	759	759	759	759	0
577	20230914	104700	759	759	759	759	759	0
578	20230914	104600	759	759	759	759	759	0
579	20230914	104500	759	759	759	759	759	0
580	20230914	104400	759	759	759	759	759	0
581	20230914	104300	759	759	759	759	759	0
582	20230914	104200	759	759	759	759	759	0
583	20230914	104100	759	759	759	759	759	0
584	20230914	104000	759	759	759	759	759	0
585	20230914	103900	759	759	759	759	759	0
586	20230914	103800	759	759	759	759	759	0
587	20230914	103700	759	759	759	759	759	0
588	20230914	103600	759	759	759	759	759	0
589	20230914	103500	759	759	759	759	759	0
590	20230914	103400	759	759	759	759	759	0
591	20230914	103300	759	759	759	759	759	0
592	20230914	103200	759	759	759	759	759	0
593	20230914	103100	759	759	759	759	759	0
594	20230914	103000	759	759	759	759	759	0
595	20230914	102900	759	759	759	759	759	0
596	20230914	102800	759	759	759	759	759	0
597	20230914	102700	759	759	759	759	759	0
598	20230914	102600	759	759	759	759	759	0
599	20230914	102500	759	759	759	759	759	0
600	20230914	102400	759	759	759	759	759	0
601	20230914	102300	759	759	759	759	759	0
602	20230914	102200	759	759	759	759	759	0
603	20230914	102100	759	759	759	759	759	0
604	20230914	102000	759	759	759	759	759	0
605	20230914	101900	759	759	759	759	759	0
606	20230914	101800	759	759	759	759	759	0
607	20230914	101700	759	759	759	759	759	0
608	20230914	101600	759	759	759	759	759	0
609	20230914	101500	759	759	759	759	759	0
610	20230914	101400	759	759	759	759	759	0
611	20230914	101300	759	759	759	759	759	0
612	20230914	101200	759	759	759	759	759	0
613	20230914	101100	759	759	759	759	759	0
614	20230914	101000	759	759	759	759	759	0
615	20230914	100900	759	759	759	759	759	0
616	20230914	100800	759	759	759	759	759	0
617	20230914	100700	759	759	759	759	759	0
618	20230914	100600	759	759	759	759	759	0
619	20230914	100500	759	759	759	759	759	0
620	20230914	100400	759	759	759	759	759	0
621	20230914	100300	759	759	759	759	759	0
622	20230914	100200	759	759	759	759	759	0
623	20230914	100100	759	759	759	759	759	0
624	20230914	100000	759	759	759	759	759	0
625	20230914	095900	759	759	759	759	759	0
626	20230914	095800	759	759	759	759	759	0
627	20230914	095700	759	759	759	759	759	0
628	20230914	095600	759	759	759	759	759	0
629	20230914	095500	759	759	759	759	759	0
630	20230914	095400	759	759	759	759	759	0
631	20230914	095300	759	759	759	759	759	0
632	20230914	095200	759	759	759	759	759	0
633	20230914	095100	759	759	759	759	759	0
634	20230914	095000	759	759	759	759	759	0
635	20230914	094900	759	759	759	759	759	0
636	20230914	094800	759	759	759	759	759	0
637	20230914	094700	759	759	759	759	759	0
638	20230914	094600	759	759	759	759	759	0
639	20230914	094500	759	759	759	759	759	0
640	20230914	094400	759	759	759	759	759	0
641	20230914	094300	759	759	759	759	759	0
642	20230914	094200	759	759	759	759	759	0
643	20230914	094100	759	759	759	759	759	0
644	20230914	094000	759	759	759	759	759	0
645	20230914	093900	759	759	759	759	759	0
646	20230914	093800	759	759	759	759	759	0
647	20230914	093700	759	759	759	759	759	0
648	20230914	093600	759	759	759	759	759	0
649	20230914	093500	759	759	759	759	759	0
650	20230914	093400	759	759	759	759	759	0
651	20230914	093300	759	759	759	759	759	0
652	20230914	093200	759	759	759	759	759	0
653	20230914	093100	759	759	759	759	759	0
654	20230914	093000	759	759	759	759	759	0
655	20230914	092900	759	759	759	759	759	0
656	20230914	092800	759	759	759	759	759	0
657	20230914	092700	759	759	759	759	759	0
658	20230914	092600	759	759	759	759	759	0
659	20230914	092500	759	759	759	759	759	0
660	20230914	092400	759	759	759	759	759	0
661	20230914	092300	759	759	759	759	759	0
662	20230914	092200	759	759	759	759	759	0
663	20230914	092100	759	759	759	759	759	0
664	20230914	092000	759	759	759	759	759	0
665	20230914	091900	759	759	759	759	759	0
666	20230914	091800	759	759	759	759	759	0
667	20230914	091700	759	759	759	759	759	0
668	20230914	091600	759	759	759	759	759	0
669	20230914	091500	759	759	759	759	759	0
670	20230914	091400	759	759	759	759	759	0
671	20230914	091300	759	759	759	759	759	0
672	20230914	091200	759	759	759	759	759	0
673	20230914	091100	759	759	759	759	759	0
674	20230914	091000	759	759	759	759	759	0
675	20230914	090900	759	759	759	759	759	0
676	20230914	090800	759	759	759	759	759	0
677	20230914	090700	759	759	759	759	759	0
678	20230914	090600	759	759	759	759	759	0
679	20230914	090500	759	759	759	759	759	0
680	20230914	090400	759	759	759	759	759	0
681	20230914	090300	759	759	759	759	759	0
682	20230914	090200	759	759	759	759	759	0
683	20230914	090100	759	759	759	759	759	0
684	20230914	090000	759	759	759	759	759	1