KissMeData/311960/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203100	3955990	15660	15660	15660	15660	2
3	20230914	203000	3955990	15660	15660	15660	15660	0
4	20230914	202900	3955990	15660	15660	15660	15660	0
5	20230914	202800	3955990	15660	15660	15660	15660	0
6	20230914	202700	3955990	15660	15660	15660	15660	0
7	20230914	202600	3955990	15660	15660	15660	15660	0
8	20230914	202500	3955990	15660	15660	15660	15660	0
9	20230914	202400	3955990	15660	15660	15660	15660	0
10	20230914	202300	3955990	15660	15660	15660	15660	0
11	20230914	202200	3955990	15660	15660	15660	15660	0
12	20230914	202100	3955990	15660	15660	15660	15660	0
13	20230914	202000	3955990	15660	15660	15660	15660	0
14	20230914	201900	3955990	15660	15660	15660	15660	0
15	20230914	201800	3955990	15660	15660	15660	15660	0
16	20230914	201700	3955990	15660	15660	15660	15660	0
17	20230914	201600	3955990	15660	15660	15660	15660	0
18	20230914	201500	3955990	15660	15660	15660	15660	0
19	20230914	201400	3955990	15660	15660	15660	15660	0
20	20230914	201300	3955990	15660	15660	15660	15660	0
21	20230914	201200	3955990	15660	15660	15660	15660	0
22	20230914	201100	3955990	15660	15660	15660	15660	0
23	20230914	201000	3955990	15660	15660	15660	15660	0
24	20230914	200900	3955990	15660	15660	15660	15660	0
25	20230914	200800	3955990	15660	15660	15660	15660	0
26	20230914	200700	3955990	15660	15660	15660	15660	0
27	20230914	200600	3955990	15660	15660	15660	15660	0
28	20230914	200500	3955990	15660	15660	15660	15660	0
29	20230914	200400	3955990	15660	15660	15660	15660	0
30	20230914	200300	3955990	15660	15660	15660	15660	0
31	20230914	200200	3955990	15660	15660	15660	15660	0
32	20230914	200100	3955990	15660	15660	15660	15660	2
33	20230914	200000	3955990	15660	15660	15660	15660	0
34	20230914	195900	3955990	15660	15660	15660	15660	0
35	20230914	195800	3955990	15660	15660	15660	15660	0
36	20230914	195700	3955990	15660	15660	15660	15660	0
37	20230914	195600	3955990	15660	15660	15660	15660	0
38	20230914	195500	3955990	15660	15660	15660	15660	0
39	20230914	195400	3955990	15660	15660	15660	15660	0
40	20230914	195300	3955990	15660	15660	15660	15660	0
41	20230914	195200	3955990	15660	15660	15660	15660	0
42	20230914	195100	3955990	15660	15660	15660	15660	0
43	20230914	195000	3955990	15660	15660	15660	15660	0
44	20230914	194900	3955990	15660	15660	15660	15660	0
45	20230914	194800	3955990	15660	15660	15660	15660	0
46	20230914	194700	3955990	15660	15660	15660	15660	0
47	20230914	194600	3955990	15660	15660	15660	15660	0
48	20230914	194500	3955990	15660	15660	15660	15660	0
49	20230914	194400	3955990	15660	15660	15660	15660	0
50	20230914	194300	3955990	15660	15660	15660	15660	0
51	20230914	194200	3955990	15660	15660	15660	15660	0
52	20230914	194100	3955990	15660	15660	15660	15660	0
53	20230914	194000	3955990	15660	15660	15660	15660	0
54	20230914	193900	3955990	15660	15660	15660	15660	0
55	20230914	193800	3955990	15660	15660	15660	15660	0
56	20230914	193700	3955990	15660	15660	15660	15660	0
57	20230914	193600	3955990	15660	15660	15660	15660	0
58	20230914	193500	3955990	15660	15660	15660	15660	0
59	20230914	193400	3955990	15660	15660	15660	15660	0
60	20230914	193300	3955990	15660	15660	15660	15660	0
61	20230914	193200	3955990	15660	15660	15660	15660	0
62	20230914	193100	3955990	15660	15660	15660	15660	2
63	20230914	193000	3955990	15660	15660	15660	15660	0
64	20230914	192900	3955990	15660	15660	15660	15660	0
65	20230914	192800	3955990	15660	15660	15660	15660	0
66	20230914	192700	3955990	15660	15660	15660	15660	0
67	20230914	192600	3955990	15660	15660	15660	15660	0
68	20230914	192500	3955990	15660	15660	15660	15660	0
69	20230914	192400	3955990	15660	15660	15660	15660	0
70	20230914	192300	3955990	15660	15660	15660	15660	0
71	20230914	192200	3955990	15660	15660	15660	15660	0
72	20230914	192100	3955990	15660	15660	15660	15660	0
73	20230914	192000	3955990	15660	15660	15660	15660	0
74	20230914	191900	3955990	15660	15660	15660	15660	0
75	20230914	191800	3955990	15660	15660	15660	15660	0
76	20230914	191700	3955990	15660	15660	15660	15660	0
77	20230914	191600	3955990	15660	15660	15660	15660	0
78	20230914	191500	3955990	15660	15660	15660	15660	0
79	20230914	191400	3955990	15660	15660	15660	15660	0
80	20230914	191300	3955990	15660	15660	15660	15660	0
81	20230914	191200	3955990	15660	15660	15660	15660	0
82	20230914	191100	3955990	15660	15660	15660	15660	0
83	20230914	191000	3955990	15660	15660	15660	15660	0
84	20230914	190900	3955990	15660	15660	15660	15660	0
85	20230914	190800	3955990	15660	15660	15660	15660	0
86	20230914	190700	3955990	15660	15660	15660	15660	0
87	20230914	190600	3955990	15660	15660	15660	15660	0
88	20230914	190500	3955990	15660	15660	15660	15660	0
89	20230914	190400	3955990	15660	15660	15660	15660	0
90	20230914	190300	3955990	15660	15660	15660	15660	0
91	20230914	190200	3955990	15660	15660	15660	15660	0
92	20230914	190100	3955990	15660	15660	15660	15660	2
93	20230914	190000	3955990	15660	15660	15660	15660	0
94	20230914	185900	3955990	15660	15660	15660	15660	0
95	20230914	185800	3955990	15660	15660	15660	15660	0
96	20230914	185700	3955990	15660	15660	15660	15660	0
97	20230914	185600	3955990	15660	15660	15660	15660	0
98	20230914	185500	3955990	15660	15660	15660	15660	0
99	20230914	185400	3955990	15660	15660	15660	15660	0
100	20230914	185300	3955990	15660	15660	15660	15660	0
101	20230914	185200	3955990	15660	15660	15660	15660	0
102	20230914	185100	3955990	15660	15660	15660	15660	0
103	20230914	185000	3955990	15660	15660	15660	15660	0
104	20230914	184900	3955990	15660	15660	15660	15660	0
105	20230914	184800	3955990	15660	15660	15660	15660	0
106	20230914	184700	3955990	15660	15660	15660	15660	0
107	20230914	184600	3955990	15660	15660	15660	15660	0
108	20230914	184500	3955990	15660	15660	15660	15660	0
109	20230914	184400	3955990	15660	15660	15660	15660	0
110	20230914	184300	3955990	15660	15660	15660	15660	0
111	20230914	184200	3955990	15660	15660	15660	15660	0
112	20230914	184100	3955990	15660	15660	15660	15660	0
113	20230914	184000	3955990	15660	15660	15660	15660	0
114	20230914	183900	3955990	15660	15660	15660	15660	0
115	20230914	183800	3955990	15660	15660	15660	15660	0
116	20230914	183700	3955990	15660	15660	15660	15660	0
117	20230914	183600	3955990	15660	15660	15660	15660	0
118	20230914	183500	3955990	15660	15660	15660	15660	0
119	20230914	183400	3955990	15660	15660	15660	15660	0
120	20230914	183300	3955990	15660	15660	15660	15660	0
121	20230914	183200	3955990	15660	15660	15660	15660	0
122	20230914	183100	3955990	15660	15660	15660	15660	2
123	20230914	183000	3955990	15660	15660	15660	15660	0
124	20230914	182900	3955990	15660	15660	15660	15660	0
125	20230914	182800	3955990	15660	15660	15660	15660	0
126	20230914	182700	3955990	15660	15660	15660	15660	0
127	20230914	182600	3955990	15660	15660	15660	15660	0
128	20230914	182500	3955990	15660	15660	15660	15660	0
129	20230914	182400	3955990	15660	15660	15660	15660	0
130	20230914	182300	3955990	15660	15660	15660	15660	0
131	20230914	182200	3955990	15660	15660	15660	15660	0
132	20230914	182100	3955990	15660	15660	15660	15660	0
133	20230914	182000	3955990	15660	15660	15660	15660	0
134	20230914	181900	3955990	15660	15660	15660	15660	0
135	20230914	181800	3955990	15660	15660	15660	15660	0
136	20230914	181700	3955990	15660	15660	15660	15660	0
137	20230914	181600	3955990	15660	15660	15660	15660	0
138	20230914	181500	3955990	15660	15660	15660	15660	0
139	20230914	181400	3955990	15660	15660	15660	15660	0
140	20230914	181300	3955990	15660	15660	15660	15660	0
141	20230914	181200	3955990	15660	15660	15660	15660	0
142	20230914	181100	3955990	15660	15660	15660	15660	0
143	20230914	181000	3955990	15660	15660	15660	15660	0
144	20230914	180900	3955990	15660	15660	15660	15660	0
145	20230914	180800	3955990	15660	15660	15660	15660	0
146	20230914	180700	3955990	15660	15660	15660	15660	0
147	20230914	180600	3955990	15660	15660	15660	15660	0
148	20230914	180500	3955990	15660	15660	15660	15660	0
149	20230914	180400	3955990	15660	15660	15660	15660	0
150	20230914	180300	3955990	15660	15660	15660	15660	0
151	20230914	180200	3955990	15660	15660	15660	15660	0
152	20230914	180100	3955990	15660	15660	15660	15660	2
153	20230914	180000	3955990	15660	15660	15660	15660	0
154	20230914	175900	3955990	15660	15660	15660	15660	0
155	20230914	175800	3955990	15660	15660	15660	15660	0
156	20230914	175700	3955990	15660	15660	15660	15660	0
157	20230914	175600	3955990	15660	15660	15660	15660	0
158	20230914	175500	3955990	15660	15660	15660	15660	0
159	20230914	175400	3955990	15660	15660	15660	15660	0
160	20230914	175300	3955990	15660	15660	15660	15660	0
161	20230914	175200	3955990	15660	15660	15660	15660	0
162	20230914	175100	3955990	15660	15660	15660	15660	0
163	20230914	175000	3955990	15660	15660	15660	15660	0
164	20230914	174900	3955990	15660	15660	15660	15660	0
165	20230914	174800	3955990	15660	15660	15660	15660	0
166	20230914	174700	3955990	15660	15660	15660	15660	0
167	20230914	174600	3955990	15660	15660	15660	15660	0
168	20230914	174500	3955990	15660	15660	15660	15660	0
169	20230914	174400	3955990	15660	15660	15660	15660	0
170	20230914	174300	3955990	15660	15660	15660	15660	0
171	20230914	174200	3955990	15660	15660	15660	15660	0
172	20230914	174100	3955990	15660	15660	15660	15660	0
173	20230914	174000	3955990	15660	15660	15660	15660	0
174	20230914	173900	3955990	15660	15660	15660	15660	0
175	20230914	173800	3955990	15660	15660	15660	15660	0
176	20230914	173700	3955990	15660	15660	15660	15660	0
177	20230914	173600	3955990	15660	15660	15660	15660	0
178	20230914	173500	3955990	15660	15660	15660	15660	0
179	20230914	173400	3955990	15660	15660	15660	15660	0
180	20230914	173300	3955990	15660	15660	15660	15660	0
181	20230914	173200	3955990	15660	15660	15660	15660	0
182	20230914	173100	3955990	15660	15660	15660	15660	2
183	20230914	173000	3955990	15660	15660	15660	15660	0
184	20230914	172900	3955990	15660	15660	15660	15660	0
185	20230914	172800	3955990	15660	15660	15660	15660	0
186	20230914	172700	3955990	15660	15660	15660	15660	0
187	20230914	172600	3955990	15660	15660	15660	15660	0
188	20230914	172500	3955990	15660	15660	15660	15660	0
189	20230914	172400	3955990	15660	15660	15660	15660	0
190	20230914	172300	3955990	15660	15660	15660	15660	0
191	20230914	172200	3955990	15660	15660	15660	15660	0
192	20230914	172100	3955990	15660	15660	15660	15660	0
193	20230914	172000	3955990	15660	15660	15660	15660	0
194	20230914	171900	3955990	15660	15660	15660	15660	0
195	20230914	171800	3955990	15660	15660	15660	15660	0
196	20230914	171700	3955990	15660	15660	15660	15660	0
197	20230914	171600	3955990	15660	15660	15660	15660	0
198	20230914	171500	3955990	15660	15660	15660	15660	0
199	20230914	171400	3955990	15660	15660	15660	15660	0
200	20230914	171300	3955990	15660	15660	15660	15660	0
201	20230914	171200	3955990	15660	15660	15660	15660	0
202	20230914	171100	3955990	15660	15660	15660	15660	0
203	20230914	171000	3955990	15660	15660	15660	15660	0
204	20230914	170900	3955990	15660	15660	15660	15660	0
205	20230914	170800	3955990	15660	15660	15660	15660	0
206	20230914	170700	3955990	15660	15660	15660	15660	0
207	20230914	170600	3955990	15660	15660	15660	15660	0
208	20230914	170500	3955990	15660	15660	15660	15660	0
209	20230914	170400	3955990	15660	15660	15660	15660	0
210	20230914	170300	3955990	15660	15660	15660	15660	0
211	20230914	170200	3955990	15660	15660	15660	15660	0
212	20230914	170100	3955990	15660	15660	15660	15660	2
213	20230914	170000	3955990	15660	15660	15660	15660	0
214	20230914	165900	3955990	15660	15660	15660	15660	0
215	20230914	165800	3955990	15660	15660	15660	15660	0
216	20230914	165700	3955990	15660	15660	15660	15660	0
217	20230914	165600	3955990	15660	15660	15660	15660	0
218	20230914	165500	3955990	15660	15660	15660	15660	0
219	20230914	165400	3955990	15660	15660	15660	15660	0
220	20230914	165300	3955990	15660	15660	15660	15660	0
221	20230914	165200	3955990	15660	15660	15660	15660	0
222	20230914	165100	3955990	15660	15660	15660	15660	0
223	20230914	165000	3955990	15660	15660	15660	15660	0
224	20230914	164900	3955990	15660	15660	15660	15660	0
225	20230914	164800	3955990	15660	15660	15660	15660	0
226	20230914	164700	3955990	15660	15660	15660	15660	0
227	20230914	164600	3955990	15660	15660	15660	15660	0
228	20230914	164500	3955990	15660	15660	15660	15660	0
229	20230914	164400	3955990	15660	15660	15660	15660	0
230	20230914	164300	3955990	15660	15660	15660	15660	0
231	20230914	164200	3955990	15660	15660	15660	15660	0
232	20230914	164100	3955990	15660	15660	15660	15660	0
233	20230914	164000	3955990	15660	15660	15660	15660	0
234	20230914	163900	3955990	15660	15660	15660	15660	0
235	20230914	163800	3955990	15660	15660	15660	15660	0
236	20230914	163700	3955990	15660	15660	15660	15660	0
237	20230914	163600	3955990	15660	15660	15660	15660	0
238	20230914	163500	3955990	15660	15660	15660	15660	0
239	20230914	163400	3955990	15660	15660	15660	15660	0
240	20230914	163300	3955990	15660	15660	15660	15660	0
241	20230914	163200	3955990	15660	15660	15660	15660	0
242	20230914	163100	3955990	15660	15660	15660	15660	2
243	20230914	163000	3955990	15660	15660	15660	15660	0
244	20230914	162900	3955990	15660	15660	15660	15660	0
245	20230914	162800	3955990	15660	15660	15660	15660	0
246	20230914	162700	3955990	15660	15660	15660	15660	0
247	20230914	162600	3955990	15660	15660	15660	15660	0
248	20230914	162500	3955990	15660	15660	15660	15660	0
249	20230914	162400	3955990	15660	15660	15660	15660	0
250	20230914	162300	3955990	15660	15660	15660	15660	0
251	20230914	162200	3955990	15660	15660	15660	15660	0
252	20230914	162100	3955990	15660	15660	15660	15660	0
253	20230914	162000	3955990	15660	15660	15660	15660	0
254	20230914	161900	3955990	15660	15660	15660	15660	0
255	20230914	161800	3955990	15660	15660	15660	15660	0
256	20230914	161700	3955990	15660	15660	15660	15660	0
257	20230914	161600	3955990	15660	15660	15660	15660	0
258	20230914	161500	3955990	15660	15660	15660	15660	0
259	20230914	161400	3955990	15660	15660	15660	15660	0
260	20230914	161300	3955990	15660	15660	15660	15660	0
261	20230914	161200	3955990	15660	15660	15660	15660	0
262	20230914	161100	3955990	15660	15660	15660	15660	0
263	20230914	161000	3955990	15660	15660	15660	15660	0
264	20230914	160900	3955990	15660	15660	15660	15660	0
265	20230914	160800	3955990	15660	15660	15660	15660	0
266	20230914	160700	3955990	15660	15660	15660	15660	0
267	20230914	160600	3955990	15660	15660	15660	15660	0
268	20230914	160500	3955990	15660	15660	15660	15660	0
269	20230914	160400	3955990	15660	15660	15660	15660	0
270	20230914	160300	3955990	15660	15660	15660	15660	0
271	20230914	160200	3955990	15660	15660	15660	15660	0
272	20230914	160100	3955990	15660	15660	15660	15660	2
273	20230914	160000	3955990	15660	15660	15660	15660	0
274	20230914	155900	3955990	15660	15660	15660	15660	0
275	20230914	155800	3955990	15660	15660	15660	15660	0
276	20230914	155700	3955990	15660	15660	15660	15660	0
277	20230914	155600	3955990	15660	15660	15660	15660	0
278	20230914	155500	3955990	15660	15660	15660	15660	0
279	20230914	155400	3955990	15660	15660	15660	15660	0
280	20230914	155300	3955990	15660	15660	15660	15660	0
281	20230914	155200	3955990	15660	15660	15660	15660	0
282	20230914	155100	3955990	15660	15660	15660	15660	0
283	20230914	155000	3955990	15660	15660	15660	15660	0
284	20230914	154900	3955990	15660	15660	15660	15660	0
285	20230914	154800	3955990	15660	15660	15660	15660	0
286	20230914	154700	3955990	15660	15660	15660	15660	0
287	20230914	154600	3955990	15660	15660	15660	15660	0
288	20230914	154500	3955990	15660	15660	15660	15660	0
289	20230914	154400	3955990	15660	15660	15660	15660	0
290	20230914	154300	3955990	15660	15660	15660	15660	0
291	20230914	154200	3955990	15660	15660	15660	15660	0
292	20230914	154100	3955990	15660	15660	15660	15660	0
293	20230914	154000	3955990	15660	15660	15660	15660	0
294	20230914	153900	3955990	15660	15660	15660	15660	0
295	20230914	153800	3955990	15660	15660	15660	15660	0
296	20230914	153700	3955990	15660	15660	15660	15660	0
297	20230914	153600	3955990	15660	15660	15660	15660	0
298	20230914	153500	3955990	15660	15660	15660	15660	0
299	20230914	153400	3955990	15660	15660	15660	15660	0
300	20230914	153300	3955990	15660	15660	15660	15660	0
301	20230914	153200	3955990	15660	15660	15660	15660	0
302	20230914	153100	3955990	15660	15660	15660	15660	2
303	20230914	153000	3955990	15660	15660	15660	15660	2
304	20230914	152900	3924670	15660	15660	15660	15660	0
305	20230914	152800	3924670	15660	15660	15660	15660	0
306	20230914	152700	3924670	15660	15660	15660	15660	0
307	20230914	152600	3924670	15660	15660	15660	15660	0
308	20230914	152500	3924670	15660	15660	15660	15660	0
309	20230914	152400	3924670	15660	15660	15660	15660	0
310	20230914	152300	3924670	15660	15660	15660	15660	0
311	20230914	152200	3924670	15660	15660	15660	15660	0
312	20230914	152100	3924670	15660	15660	15660	15660	0
313	20230914	152000	3924670	15660	15660	15660	15660	0
314	20230914	151900	3924670	15660	15660	15660	15660	0
315	20230914	151800	3924670	15660	15660	15660	15660	0
316	20230914	151700	3924670	15660	15660	15660	15660	0
317	20230914	151600	3924670	15660	15660	15660	15660	0
318	20230914	151500	3924670	15660	15660	15660	15660	0
319	20230914	151400	3924670	15660	15660	15660	15660	0
320	20230914	151300	3924670	15660	15660	15660	15660	0
321	20230914	151200	3924670	15660	15660	15660	15660	0
322	20230914	151100	3924670	15660	15660	15660	15660	0
323	20230914	151000	3924670	15660	15660	15660	15660	0
324	20230914	150900	3924670	15660	15660	15660	15660	0
325	20230914	150800	3924670	15660	15660	15660	15660	0
326	20230914	150700	3924670	15660	15660	15660	15660	0
327	20230914	150600	3924670	15660	15660	15660	15660	0
328	20230914	150500	3924670	15660	15660	15660	15660	0
329	20230914	150400	3924670	15660	15660	15660	15660	0
330	20230914	150300	3924670	15660	15660	15660	15660	0
331	20230914	150200	3924670	15660	15660	15660	15660	0
332	20230914	150100	3924670	15660	15660	15660	15660	0
333	20230914	150000	3924670	15660	15660	15660	15660	0
334	20230914	145900	3924670	15660	15660	15660	15660	0
335	20230914	145800	3924670	15660	15660	15660	15660	0
336	20230914	145700	3924670	15660	15660	15660	15660	0
337	20230914	145600	3924670	15660	15660	15660	15660	0
338	20230914	145500	3924670	15660	15660	15660	15660	0
339	20230914	145400	3924670	15660	15660	15660	15660	0
340	20230914	145300	3924670	15660	15660	15660	15660	0
341	20230914	145200	3924670	15660	15660	15660	15660	0
342	20230914	145100	3924670	15660	15660	15660	15660	0
343	20230914	145000	3924670	15660	15660	15660	15660	0
344	20230914	144900	3924670	15660	15660	15660	15660	0
345	20230914	144800	3924670	15660	15660	15660	15660	0
346	20230914	144700	3924670	15660	15660	15660	15660	0
347	20230914	144600	3924670	15660	15660	15660	15660	0
348	20230914	144500	3924670	15660	15660	15660	15660	0
349	20230914	144400	3924670	15660	15660	15660	15660	0
350	20230914	144300	3924670	15660	15660	15660	15660	0
351	20230914	144200	3924670	15660	15660	15660	15660	1
352	20230914	144100	3909010	15000	15000	15000	15000	0
353	20230914	144000	3909010	15000	15000	15000	15000	0
354	20230914	143900	3909010	15000	15000	15000	15000	0
355	20230914	143800	3909010	15000	15000	15000	15000	0
356	20230914	143700	3909010	15000	15000	15000	15000	0
357	20230914	143600	3909010	15000	15000	15000	15000	0
358	20230914	143500	3909010	15000	15000	15000	15000	0
359	20230914	143400	3909010	15000	15000	15000	15000	0
360	20230914	143300	3909010	15000	15000	15000	15000	0
361	20230914	143200	3909010	15000	15000	15000	15000	0
362	20230914	143100	3909010	15000	15000	15000	15000	0
363	20230914	143000	3909010	15000	15000	15000	15000	0
364	20230914	142900	3909010	15000	15000	15000	15000	0
365	20230914	142800	3909010	15000	15000	15000	15000	0
366	20230914	142700	3909010	15000	15000	15000	15000	0
367	20230914	142600	3909010	15000	15000	15000	15000	0
368	20230914	142500	3909010	15000	15000	15000	15000	0
369	20230914	142400	3909010	15000	15000	15000	15000	0
370	20230914	142300	3909010	15000	15000	15000	15000	0
371	20230914	142200	3909010	15000	15200	15200	15000	250
372	20230914	142100	156900	15690	15690	15690	15690	0
373	20230914	142000	156900	15690	15690	15690	15690	0
374	20230914	141900	156900	15690	15690	15690	15690	0
375	20230914	141800	156900	15690	15690	15690	15690	0
376	20230914	141700	156900	15690	15690	15690	15690	0
377	20230914	141600	156900	15690	15690	15690	15690	0
378	20230914	141500	156900	15690	15690	15690	15690	0
379	20230914	141400	156900	15690	15690	15690	15690	0
380	20230914	141300	156900	15690	15690	15690	15690	0
381	20230914	141200	156900	15690	15690	15690	15690	0
382	20230914	141100	156900	15690	15690	15690	15690	0
383	20230914	141000	156900	15690	15690	15690	15690	0
384	20230914	140900	156900	15690	15690	15690	15690	10
385	20230914	140800	0	15760	15760	15760	15760	0
386	20230914	140700	0	15760	15760	15760	15760	0
387	20230914	140600	0	15760	15760	15760	15760	0
388	20230914	140500	0	15760	15760	15760	15760	0
389	20230914	140400	0	15760	15760	15760	15760	0
390	20230914	140300	0	15760	15760	15760	15760	0
391	20230914	140200	0	15760	15760	15760	15760	0
392	20230914	140100	0	15760	15760	15760	15760	0
393	20230914	140000	0	15760	15760	15760	15760	0
394	20230914	135900	0	15760	15760	15760	15760	0
395	20230914	135800	0	15760	15760	15760	15760	0
396	20230914	135700	0	15760	15760	15760	15760	0
397	20230914	135600	0	15760	15760	15760	15760	0
398	20230914	135500	0	15760	15760	15760	15760	0
399	20230914	135400	0	15760	15760	15760	15760	0
400	20230914	135300	0	15760	15760	15760	15760	0
401	20230914	135200	0	15760	15760	15760	15760	0
402	20230914	135100	0	15760	15760	15760	15760	0
403	20230914	135000	0	15760	15760	15760	15760	0
404	20230914	134900	0	15760	15760	15760	15760	0
405	20230914	134800	0	15760	15760	15760	15760	0
406	20230914	134700	0	15760	15760	15760	15760	0
407	20230914	134600	0	15760	15760	15760	15760	0
408	20230914	134500	0	15760	15760	15760	15760	0
409	20230914	134400	0	15760	15760	15760	15760	0
410	20230914	134300	0	15760	15760	15760	15760	0
411	20230914	134200	0	15760	15760	15760	15760	0
412	20230914	134100	0	15760	15760	15760	15760	0
413	20230914	134000	0	15760	15760	15760	15760	0
414	20230914	133900	0	15760	15760	15760	15760	0
415	20230914	133800	0	15760	15760	15760	15760	0
416	20230914	133700	0	15760	15760	15760	15760	0
417	20230914	133600	0	15760	15760	15760	15760	0
418	20230914	133500	0	15760	15760	15760	15760	0
419	20230914	133400	0	15760	15760	15760	15760	0
420	20230914	133300	0	15760	15760	15760	15760	0
421	20230914	133200	0	15760	15760	15760	15760	0
422	20230914	133100	0	15760	15760	15760	15760	0
423	20230914	133000	0	15760	15760	15760	15760	0
424	20230914	132900	0	15760	15760	15760	15760	0
425	20230914	132800	0	15760	15760	15760	15760	0
426	20230914	132700	0	15760	15760	15760	15760	0
427	20230914	132600	0	15760	15760	15760	15760	0
428	20230914	132500	0	15760	15760	15760	15760	0
429	20230914	132400	0	15760	15760	15760	15760	0
430	20230914	132300	0	15760	15760	15760	15760	0
431	20230914	132200	0	15760	15760	15760	15760	0
432	20230914	132100	0	15760	15760	15760	15760	0
433	20230914	132000	0	15760	15760	15760	15760	0
434	20230914	131900	0	15760	15760	15760	15760	0
435	20230914	131800	0	15760	15760	15760	15760	0
436	20230914	131700	0	15760	15760	15760	15760	0
437	20230914	131600	0	15760	15760	15760	15760	0
438	20230914	131500	0	15760	15760	15760	15760	0
439	20230914	131400	0	15760	15760	15760	15760	0
440	20230914	131300	0	15760	15760	15760	15760	0
441	20230914	131200	0	15760	15760	15760	15760	0
442	20230914	131100	0	15760	15760	15760	15760	0
443	20230914	131000	0	15760	15760	15760	15760	0
444	20230914	130900	0	15760	15760	15760	15760	0
445	20230914	130800	0	15760	15760	15760	15760	0
446	20230914	130700	0	15760	15760	15760	15760	0
447	20230914	130600	0	15760	15760	15760	15760	0
448	20230914	130500	0	15760	15760	15760	15760	0
449	20230914	130400	0	15760	15760	15760	15760	0
450	20230914	130300	0	15760	15760	15760	15760	0
451	20230914	130200	0	15760	15760	15760	15760	0
452	20230914	130100	0	15760	15760	15760	15760	0
453	20230914	130000	0	15760	15760	15760	15760	0
454	20230914	125900	0	15760	15760	15760	15760	0
455	20230914	125800	0	15760	15760	15760	15760	0
456	20230914	125700	0	15760	15760	15760	15760	0
457	20230914	125600	0	15760	15760	15760	15760	0
458	20230914	125500	0	15760	15760	15760	15760	0
459	20230914	125400	0	15760	15760	15760	15760	0
460	20230914	125300	0	15760	15760	15760	15760	0
461	20230914	125200	0	15760	15760	15760	15760	0
462	20230914	125100	0	15760	15760	15760	15760	0
463	20230914	125000	0	15760	15760	15760	15760	0
464	20230914	124900	0	15760	15760	15760	15760	0
465	20230914	124800	0	15760	15760	15760	15760	0
466	20230914	124700	0	15760	15760	15760	15760	0
467	20230914	124600	0	15760	15760	15760	15760	0
468	20230914	124500	0	15760	15760	15760	15760	0
469	20230914	124400	0	15760	15760	15760	15760	0
470	20230914	124300	0	15760	15760	15760	15760	0
471	20230914	124200	0	15760	15760	15760	15760	0
472	20230914	124100	0	15760	15760	15760	15760	0
473	20230914	124000	0	15760	15760	15760	15760	0
474	20230914	123900	0	15760	15760	15760	15760	0
475	20230914	123800	0	15760	15760	15760	15760	0
476	20230914	123700	0	15760	15760	15760	15760	0
477	20230914	123600	0	15760	15760	15760	15760	0
478	20230914	123500	0	15760	15760	15760	15760	0
479	20230914	123400	0	15760	15760	15760	15760	0
480	20230914	123300	0	15760	15760	15760	15760	0
481	20230914	123200	0	15760	15760	15760	15760	0
482	20230914	123100	0	15760	15760	15760	15760	0
483	20230914	123000	0	15760	15760	15760	15760	0
484	20230914	122900	0	15760	15760	15760	15760	0
485	20230914	122800	0	15760	15760	15760	15760	0
486	20230914	122700	0	15760	15760	15760	15760	0
487	20230914	122600	0	15760	15760	15760	15760	0
488	20230914	122500	0	15760	15760	15760	15760	0
489	20230914	122400	0	15760	15760	15760	15760	0
490	20230914	122300	0	15760	15760	15760	15760	0
491	20230914	122200	0	15760	15760	15760	15760	0
492	20230914	122100	0	15760	15760	15760	15760	0
493	20230914	122000	0	15760	15760	15760	15760	0
494	20230914	121900	0	15760	15760	15760	15760	0
495	20230914	121800	0	15760	15760	15760	15760	0
496	20230914	121700	0	15760	15760	15760	15760	0
497	20230914	121600	0	15760	15760	15760	15760	0
498	20230914	121500	0	15760	15760	15760	15760	0
499	20230914	121400	0	15760	15760	15760	15760	0
500	20230914	121300	0	15760	15760	15760	15760	0
501	20230914	121200	0	15760	15760	15760	15760	0
502	20230914	121100	0	15760	15760	15760	15760	0
503	20230914	121000	0	15760	15760	15760	15760	0
504	20230914	120900	0	15760	15760	15760	15760	0
505	20230914	120800	0	15760	15760	15760	15760	0
506	20230914	120700	0	15760	15760	15760	15760	0
507	20230914	120600	0	15760	15760	15760	15760	0
508	20230914	120500	0	15760	15760	15760	15760	0
509	20230914	120400	0	15760	15760	15760	15760	0
510	20230914	120300	0	15760	15760	15760	15760	0
511	20230914	120200	0	15760	15760	15760	15760	0
512	20230914	120100	0	15760	15760	15760	15760	0
513	20230914	120000	0	15760	15760	15760	15760	0
514	20230914	115900	0	15760	15760	15760	15760	0
515	20230914	115800	0	15760	15760	15760	15760	0
516	20230914	115700	0	15760	15760	15760	15760	0
517	20230914	115600	0	15760	15760	15760	15760	0
518	20230914	115500	0	15760	15760	15760	15760	0
519	20230914	115400	0	15760	15760	15760	15760	0
520	20230914	115300	0	15760	15760	15760	15760	0
521	20230914	115200	0	15760	15760	15760	15760	0
522	20230914	115100	0	15760	15760	15760	15760	0
523	20230914	115000	0	15760	15760	15760	15760	0
524	20230914	114900	0	15760	15760	15760	15760	0
525	20230914	114800	0	15760	15760	15760	15760	0
526	20230914	114700	0	15760	15760	15760	15760	0
527	20230914	114600	0	15760	15760	15760	15760	0
528	20230914	114500	0	15760	15760	15760	15760	0
529	20230914	114400	0	15760	15760	15760	15760	0
530	20230914	114300	0	15760	15760	15760	15760	0
531	20230914	114200	0	15760	15760	15760	15760	0
532	20230914	114100	0	15760	15760	15760	15760	0
533	20230914	114000	0	15760	15760	15760	15760	0
534	20230914	113900	0	15760	15760	15760	15760	0
535	20230914	113800	0	15760	15760	15760	15760	0
536	20230914	113700	0	15760	15760	15760	15760	0
537	20230914	113600	0	15760	15760	15760	15760	0
538	20230914	113500	0	15760	15760	15760	15760	0
539	20230914	113400	0	15760	15760	15760	15760	0
540	20230914	113300	0	15760	15760	15760	15760	0
541	20230914	113200	0	15760	15760	15760	15760	0
542	20230914	113100	0	15760	15760	15760	15760	0
543	20230914	113000	0	15760	15760	15760	15760	0
544	20230914	112900	0	15760	15760	15760	15760	0
545	20230914	112800	0	15760	15760	15760	15760	0
546	20230914	112700	0	15760	15760	15760	15760	0
547	20230914	112600	0	15760	15760	15760	15760	0
548	20230914	112500	0	15760	15760	15760	15760	0
549	20230914	112400	0	15760	15760	15760	15760	0
550	20230914	112300	0	15760	15760	15760	15760	0
551	20230914	112200	0	15760	15760	15760	15760	0
552	20230914	112100	0	15760	15760	15760	15760	0
553	20230914	112000	0	15760	15760	15760	15760	0
554	20230914	111900	0	15760	15760	15760	15760	0
555	20230914	111800	0	15760	15760	15760	15760	0
556	20230914	111700	0	15760	15760	15760	15760	0
557	20230914	111600	0	15760	15760	15760	15760	0
558	20230914	111500	0	15760	15760	15760	15760	0
559	20230914	111400	0	15760	15760	15760	15760	0
560	20230914	111300	0	15760	15760	15760	15760	0
561	20230914	111200	0	15760	15760	15760	15760	0
562	20230914	111100	0	15760	15760	15760	15760	0
563	20230914	111000	0	15760	15760	15760	15760	0
564	20230914	110900	0	15760	15760	15760	15760	0
565	20230914	110800	0	15760	15760	15760	15760	0
566	20230914	110700	0	15760	15760	15760	15760	0
567	20230914	110600	0	15760	15760	15760	15760	0
568	20230914	110500	0	15760	15760	15760	15760	0
569	20230914	110400	0	15760	15760	15760	15760	0
570	20230914	110300	0	15760	15760	15760	15760	0
571	20230914	110200	0	15760	15760	15760	15760	0
572	20230914	110100	0	15760	15760	15760	15760	0
573	20230914	110000	0	15760	15760	15760	15760	0
574	20230914	105900	0	15760	15760	15760	15760	0
575	20230914	105800	0	15760	15760	15760	15760	0
576	20230914	105700	0	15760	15760	15760	15760	0
577	20230914	105600	0	15760	15760	15760	15760	0
578	20230914	105500	0	15760	15760	15760	15760	0
579	20230914	105400	0	15760	15760	15760	15760	0
580	20230914	105300	0	15760	15760	15760	15760	0
581	20230914	105200	0	15760	15760	15760	15760	0
582	20230914	105100	0	15760	15760	15760	15760	0
583	20230914	105000	0	15760	15760	15760	15760	0
584	20230914	104900	0	15760	15760	15760	15760	0
585	20230914	104800	0	15760	15760	15760	15760	0
586	20230914	104700	0	15760	15760	15760	15760	0
587	20230914	104600	0	15760	15760	15760	15760	0
588	20230914	104500	0	15760	15760	15760	15760	0
589	20230914	104400	0	15760	15760	15760	15760	0
590	20230914	104300	0	15760	15760	15760	15760	0
591	20230914	104200	0	15760	15760	15760	15760	0
592	20230914	104100	0	15760	15760	15760	15760	0
593	20230914	104000	0	15760	15760	15760	15760	0
594	20230914	103900	0	15760	15760	15760	15760	0
595	20230914	103800	0	15760	15760	15760	15760	0
596	20230914	103700	0	15760	15760	15760	15760	0
597	20230914	103600	0	15760	15760	15760	15760	0
598	20230914	103500	0	15760	15760	15760	15760	0
599	20230914	103400	0	15760	15760	15760	15760	0
600	20230914	103300	0	15760	15760	15760	15760	0
601	20230914	103200	0	15760	15760	15760	15760	0
602	20230914	103100	0	15760	15760	15760	15760	0
603	20230914	103000	0	15760	15760	15760	15760	0
604	20230914	102900	0	15760	15760	15760	15760	0
605	20230914	102800	0	15760	15760	15760	15760	0
606	20230914	102700	0	15760	15760	15760	15760	0
607	20230914	102600	0	15760	15760	15760	15760	0
608	20230914	102500	0	15760	15760	15760	15760	0
609	20230914	102400	0	15760	15760	15760	15760	0
610	20230914	102300	0	15760	15760	15760	15760	0
611	20230914	102200	0	15760	15760	15760	15760	0
612	20230914	102100	0	15760	15760	15760	15760	0
613	20230914	102000	0	15760	15760	15760	15760	0
614	20230914	101900	0	15760	15760	15760	15760	0
615	20230914	101800	0	15760	15760	15760	15760	0
616	20230914	101700	0	15760	15760	15760	15760	0
617	20230914	101600	0	15760	15760	15760	15760	0
618	20230914	101500	0	15760	15760	15760	15760	0
619	20230914	101400	0	15760	15760	15760	15760	0
620	20230914	101300	0	15760	15760	15760	15760	0
621	20230914	101200	0	15760	15760	15760	15760	0
622	20230914	101100	0	15760	15760	15760	15760	0
623	20230914	101000	0	15760	15760	15760	15760	0
624	20230914	100900	0	15760	15760	15760	15760	0
625	20230914	100800	0	15760	15760	15760	15760	0
626	20230914	100700	0	15760	15760	15760	15760	0
627	20230914	100600	0	15760	15760	15760	15760	0
628	20230914	100500	0	15760	15760	15760	15760	0
629	20230914	100400	0	15760	15760	15760	15760	0
630	20230914	100300	0	15760	15760	15760	15760	0
631	20230914	100200	0	15760	15760	15760	15760	0
632	20230914	100100	0	15760	15760	15760	15760	0
633	20230914	100000	0	15760	15760	15760	15760	0
634	20230914	095900	0	15760	15760	15760	15760	0
635	20230914	095800	0	15760	15760	15760	15760	0
636	20230914	095700	0	15760	15760	15760	15760	0
637	20230914	095600	0	15760	15760	15760	15760	0
638	20230914	095500	0	15760	15760	15760	15760	0
639	20230914	095400	0	15760	15760	15760	15760	0
640	20230914	095300	0	15760	15760	15760	15760	0
641	20230914	095200	0	15760	15760	15760	15760	0
642	20230914	095100	0	15760	15760	15760	15760	0
643	20230914	095000	0	15760	15760	15760	15760	0
644	20230914	094900	0	15760	15760	15760	15760	0
645	20230914	094800	0	15760	15760	15760	15760	0
646	20230914	094700	0	15760	15760	15760	15760	0
647	20230914	094600	0	15760	15760	15760	15760	0
648	20230914	094500	0	15760	15760	15760	15760	0
649	20230914	094400	0	15760	15760	15760	15760	0
650	20230914	094300	0	15760	15760	15760	15760	0
651	20230914	094200	0	15760	15760	15760	15760	0
652	20230914	094100	0	15760	15760	15760	15760	0
653	20230914	094000	0	15760	15760	15760	15760	0
654	20230914	093900	0	15760	15760	15760	15760	0
655	20230914	093800	0	15760	15760	15760	15760	0
656	20230914	093700	0	15760	15760	15760	15760	0
657	20230914	093600	0	15760	15760	15760	15760	0
658	20230914	093500	0	15760	15760	15760	15760	0
659	20230914	093400	0	15760	15760	15760	15760	0
660	20230914	093300	0	15760	15760	15760	15760	0
661	20230914	093200	0	15760	15760	15760	15760	0
662	20230914	093100	0	15760	15760	15760	15760	0
663	20230914	093000	0	15760	15760	15760	15760	0
664	20230914	092900	0	15760	15760	15760	15760	0
665	20230914	092800	0	15760	15760	15760	15760	0
666	20230914	092700	0	15760	15760	15760	15760	0
667	20230914	092600	0	15760	15760	15760	15760	0
668	20230914	092500	0	15760	15760	15760	15760	0
669	20230914	092400	0	15760	15760	15760	15760	0
670	20230914	092300	0	15760	15760	15760	15760	0
671	20230914	092200	0	15760	15760	15760	15760	0
672	20230914	092100	0	15760	15760	15760	15760	0
673	20230914	092000	0	15760	15760	15760	15760	0
674	20230914	091900	0	15760	15760	15760	15760	0
675	20230914	091800	0	15760	15760	15760	15760	0
676	20230914	091700	0	15760	15760	15760	15760	0
677	20230914	091600	0	15760	15760	15760	15760	0
678	20230914	091500	0	15760	15760	15760	15760	0
679	20230914	091400	0	15760	15760	15760	15760	0
680	20230914	091300	0	15760	15760	15760	15760	0
681	20230914	091200	0	15760	15760	15760	15760	0
682	20230914	091100	0	15760	15760	15760	15760	0
683	20230914	091000	0	15760	15760	15760	15760	0
684	20230914	090900	0	15760	15760	15760	15760	0
685	20230914	090800	0	15760	15760	15760	15760	0
686	20230914	090700	0	15760	15760	15760	15760	0
687	20230914	090600	0	15760	15760	15760	15760	0
688	20230914	090500	0	15760	15760	15760	15760	0
689	20230914	090400	0	15760	15760	15760	15760	0
690	20230914	090300	0	15760	15760	15760	15760	0
691	20230914	090200	0	15760	15760	15760	15760	0
692	20230914	090100	0	15760	15760	15760	15760	0
693	20230914	090000	0	15760	15760	15760	15760	0