KissMeData/233250/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201500	129990	17490	17490	17490	17490	1
3	20230901	201400	129990	17490	17490	17490	17490	0
4	20230901	201300	129990	17490	17490	17490	17490	0
5	20230901	201200	129990	17490	17490	17490	17490	0
6	20230901	201100	129990	17490	17490	17490	17490	0
7	20230901	201000	129990	17490	17490	17490	17490	0
8	20230901	200900	129990	17490	17490	17490	17490	0
9	20230901	200800	129990	17490	17490	17490	17490	0
10	20230901	200700	129990	17490	17490	17490	17490	0
11	20230901	200600	129990	17490	17490	17490	17490	0
12	20230901	200500	129990	17490	17490	17490	17490	0
13	20230901	200400	129990	17490	17490	17490	17490	0
14	20230901	200300	129990	17490	17490	17490	17490	0
15	20230901	200200	129990	17490	17490	17490	17490	0
16	20230901	200100	129990	17490	17490	17490	17490	0
17	20230901	200000	129990	17490	17490	17490	17490	0
18	20230901	195900	129990	17490	17490	17490	17490	0
19	20230901	195800	129990	17490	17490	17490	17490	0
20	20230901	195700	129990	17490	17490	17490	17490	0
21	20230901	195600	129990	17490	17490	17490	17490	0
22	20230901	195500	129990	17490	17490	17490	17490	0
23	20230901	195400	129990	17490	17490	17490	17490	0
24	20230901	195300	129990	17490	17490	17490	17490	0
25	20230901	195200	129990	17490	17490	17490	17490	0
26	20230901	195100	129990	17490	17490	17490	17490	0
27	20230901	195000	129990	17490	17490	17490	17490	0
28	20230901	194900	129990	17490	17490	17490	17490	0
29	20230901	194800	129990	17490	17490	17490	17490	0
30	20230901	194700	129990	17490	17490	17490	17490	0
31	20230901	194600	129990	17490	17490	17490	17490	0
32	20230901	194500	129990	17490	17490	17490	17490	1
33	20230901	194400	129990	17490	17490	17490	17490	0
34	20230901	194300	129990	17490	17490	17490	17490	0
35	20230901	194200	129990	17490	17490	17490	17490	0
36	20230901	194100	129990	17490	17490	17490	17490	0
37	20230901	194000	129990	17490	17490	17490	17490	0
38	20230901	193900	129990	17490	17490	17490	17490	0
39	20230901	193800	129990	17490	17490	17490	17490	0
40	20230901	193700	129990	17490	17490	17490	17490	0
41	20230901	193600	129990	17490	17490	17490	17490	0
42	20230901	193500	129990	17490	17490	17490	17490	0
43	20230901	193400	129990	17490	17490	17490	17490	0
44	20230901	193300	129990	17490	17490	17490	17490	0
45	20230901	193200	129990	17490	17490	17490	17490	0
46	20230901	193100	129990	17490	17490	17490	17490	0
47	20230901	193000	129990	17490	17490	17490	17490	0
48	20230901	192900	129990	17490	17490	17490	17490	0
49	20230901	192800	129990	17490	17490	17490	17490	0
50	20230901	192700	129990	17490	17490	17490	17490	0
51	20230901	192600	129990	17490	17490	17490	17490	0
52	20230901	192500	129990	17490	17490	17490	17490	0
53	20230901	192400	129990	17490	17490	17490	17490	0
54	20230901	192300	129990	17490	17490	17490	17490	0
55	20230901	192200	129990	17490	17490	17490	17490	0
56	20230901	192100	129990	17490	17490	17490	17490	0
57	20230901	192000	129990	17490	17490	17490	17490	0
58	20230901	191900	129990	17490	17490	17490	17490	0
59	20230901	191800	129990	17490	17490	17490	17490	0
60	20230901	191700	129990	17490	17490	17490	17490	0
61	20230901	191600	129990	17490	17490	17490	17490	0
62	20230901	191500	129990	17490	17490	17490	17490	1
63	20230901	191400	129990	17490	17490	17490	17490	0
64	20230901	191300	129990	17490	17490	17490	17490	0
65	20230901	191200	129990	17490	17490	17490	17490	0
66	20230901	191100	129990	17490	17490	17490	17490	0
67	20230901	191000	129990	17490	17490	17490	17490	0
68	20230901	190900	129990	17490	17490	17490	17490	0
69	20230901	190800	129990	17490	17490	17490	17490	0
70	20230901	190700	129990	17490	17490	17490	17490	0
71	20230901	190600	129990	17490	17490	17490	17490	0
72	20230901	190500	129990	17490	17490	17490	17490	0
73	20230901	190400	129990	17490	17490	17490	17490	0
74	20230901	190300	129990	17490	17490	17490	17490	0
75	20230901	190200	129990	17490	17490	17490	17490	0
76	20230901	190100	129990	17490	17490	17490	17490	0
77	20230901	190000	129990	17490	17490	17490	17490	0
78	20230901	185900	129990	17490	17490	17490	17490	0
79	20230901	185800	129990	17490	17490	17490	17490	0
80	20230901	185700	129990	17490	17490	17490	17490	0
81	20230901	185600	129990	17490	17490	17490	17490	0
82	20230901	185500	129990	17490	17490	17490	17490	0
83	20230901	185400	129990	17490	17490	17490	17490	0
84	20230901	185300	129990	17490	17490	17490	17490	0
85	20230901	185200	129990	17490	17490	17490	17490	0
86	20230901	185100	129990	17490	17490	17490	17490	0
87	20230901	185000	129990	17490	17490	17490	17490	0
88	20230901	184900	129990	17490	17490	17490	17490	0
89	20230901	184800	129990	17490	17490	17490	17490	0
90	20230901	184700	129990	17490	17490	17490	17490	0
91	20230901	184600	129990	17490	17490	17490	17490	0
92	20230901	184500	129990	17490	17490	17490	17490	1
93	20230901	184400	129990	17490	17490	17490	17490	0
94	20230901	184300	129990	17490	17490	17490	17490	0
95	20230901	184200	129990	17490	17490	17490	17490	0
96	20230901	184100	129990	17490	17490	17490	17490	0
97	20230901	184000	129990	17490	17490	17490	17490	0
98	20230901	183900	129990	17490	17490	17490	17490	0
99	20230901	183800	129990	17490	17490	17490	17490	0
100	20230901	183700	129990	17490	17490	17490	17490	0
101	20230901	183600	129990	17490	17490	17490	17490	0
102	20230901	183500	129990	17490	17490	17490	17490	0
103	20230901	183400	129990	17490	17490	17490	17490	0
104	20230901	183300	129990	17490	17490	17490	17490	0
105	20230901	183200	129990	17490	17490	17490	17490	0
106	20230901	183100	129990	17490	17490	17490	17490	0
107	20230901	183000	129990	17490	17490	17490	17490	0
108	20230901	182900	129990	17490	17490	17490	17490	0
109	20230901	182800	129990	17490	17490	17490	17490	0
110	20230901	182700	129990	17490	17490	17490	17490	0
111	20230901	182600	129990	17490	17490	17490	17490	0
112	20230901	182500	129990	17490	17490	17490	17490	0
113	20230901	182400	129990	17490	17490	17490	17490	0
114	20230901	182300	129990	17490	17490	17490	17490	0
115	20230901	182200	129990	17490	17490	17490	17490	0
116	20230901	182100	129990	17490	17490	17490	17490	0
117	20230901	182000	129990	17490	17490	17490	17490	0
118	20230901	181900	129990	17490	17490	17490	17490	0
119	20230901	181800	129990	17490	17490	17490	17490	0
120	20230901	181700	129990	17490	17490	17490	17490	0
121	20230901	181600	129990	17490	17490	17490	17490	0
122	20230901	181500	129990	17490	17490	17490	17490	1
123	20230901	181400	129990	17490	17490	17490	17490	0
124	20230901	181300	129990	17490	17490	17490	17490	0
125	20230901	181200	129990	17490	17490	17490	17490	0
126	20230901	181100	129990	17490	17490	17490	17490	0
127	20230901	181000	129990	17490	17490	17490	17490	0
128	20230901	180900	129990	17490	17490	17490	17490	0
129	20230901	180800	129990	17490	17490	17490	17490	0
130	20230901	180700	129990	17490	17490	17490	17490	0
131	20230901	180600	129990	17490	17490	17490	17490	0
132	20230901	180500	129990	17490	17490	17490	17490	0
133	20230901	180400	129990	17490	17490	17490	17490	0
134	20230901	180300	129990	17490	17490	17490	17490	0
135	20230901	180200	129990	17490	17490	17490	17490	0
136	20230901	180100	129990	17490	17490	17490	17490	0
137	20230901	180000	129990	17490	17490	17490	17490	0
138	20230901	175900	129990	17490	17490	17490	17490	0
139	20230901	175800	129990	17490	17490	17490	17490	0
140	20230901	175700	129990	17490	17490	17490	17490	0
141	20230901	175600	129990	17490	17490	17490	17490	0
142	20230901	175500	129990	17490	17490	17490	17490	0
143	20230901	175400	129990	17490	17490	17490	17490	0
144	20230901	175300	129990	17490	17490	17490	17490	0
145	20230901	175200	129990	17490	17490	17490	17490	0
146	20230901	175100	129990	17490	17490	17490	17490	0
147	20230901	175000	129990	17490	17490	17490	17490	0
148	20230901	174900	129990	17490	17490	17490	17490	0
149	20230901	174800	129990	17490	17490	17490	17490	0
150	20230901	174700	129990	17490	17490	17490	17490	0
151	20230901	174600	129990	17490	17490	17490	17490	0
152	20230901	174500	129990	17490	17490	17490	17490	1
153	20230901	174400	129990	17490	17490	17490	17490	0
154	20230901	174300	129990	17490	17490	17490	17490	0
155	20230901	174200	129990	17490	17490	17490	17490	0
156	20230901	174100	129990	17490	17490	17490	17490	0
157	20230901	174000	129990	17490	17490	17490	17490	0
158	20230901	173900	129990	17490	17490	17490	17490	0
159	20230901	173800	129990	17490	17490	17490	17490	0
160	20230901	173700	129990	17490	17490	17490	17490	0
161	20230901	173600	129990	17490	17490	17490	17490	0
162	20230901	173500	129990	17490	17490	17490	17490	0
163	20230901	173400	129990	17490	17490	17490	17490	0
164	20230901	173300	129990	17490	17490	17490	17490	0
165	20230901	173200	129990	17490	17490	17490	17490	0
166	20230901	173100	129990	17490	17490	17490	17490	0
167	20230901	173000	129990	17490	17490	17490	17490	0
168	20230901	172900	129990	17490	17490	17490	17490	0
169	20230901	172800	129990	17490	17490	17490	17490	0
170	20230901	172700	129990	17490	17490	17490	17490	0
171	20230901	172600	129990	17490	17490	17490	17490	0
172	20230901	172500	129990	17490	17490	17490	17490	0
173	20230901	172400	129990	17490	17490	17490	17490	0
174	20230901	172300	129990	17490	17490	17490	17490	0
175	20230901	172200	129990	17490	17490	17490	17490	0
176	20230901	172100	129990	17490	17490	17490	17490	0
177	20230901	172000	129990	17490	17490	17490	17490	0
178	20230901	171900	129990	17490	17490	17490	17490	0
179	20230901	171800	129990	17490	17490	17490	17490	0
180	20230901	171700	129990	17490	17490	17490	17490	0
181	20230901	171600	129990	17490	17490	17490	17490	0
182	20230901	171500	129990	17490	17490	17490	17490	1
183	20230901	171400	129990	17490	17490	17490	17490	0
184	20230901	171300	129990	17490	17490	17490	17490	0
185	20230901	171200	129990	17490	17490	17490	17490	0
186	20230901	171100	129990	17490	17490	17490	17490	0
187	20230901	171000	129990	17490	17490	17490	17490	0
188	20230901	170900	129990	17490	17490	17490	17490	0
189	20230901	170800	129990	17490	17490	17490	17490	0
190	20230901	170700	129990	17490	17490	17490	17490	0
191	20230901	170600	129990	17490	17490	17490	17490	0
192	20230901	170500	129990	17490	17490	17490	17490	0
193	20230901	170400	129990	17490	17490	17490	17490	0
194	20230901	170300	129990	17490	17490	17490	17490	0
195	20230901	170200	129990	17490	17490	17490	17490	0
196	20230901	170100	129990	17490	17490	17490	17490	0
197	20230901	170000	129990	17490	17490	17490	17490	0
198	20230901	165900	129990	17490	17490	17490	17490	0
199	20230901	165800	129990	17490	17490	17490	17490	0
200	20230901	165700	129990	17490	17490	17490	17490	0
201	20230901	165600	129990	17490	17490	17490	17490	0
202	20230901	165500	129990	17490	17490	17490	17490	0
203	20230901	165400	129990	17490	17490	17490	17490	0
204	20230901	165300	129990	17490	17490	17490	17490	0
205	20230901	165200	129990	17490	17490	17490	17490	0
206	20230901	165100	129990	17490	17490	17490	17490	0
207	20230901	165000	129990	17490	17490	17490	17490	0
208	20230901	164900	129990	17490	17490	17490	17490	0
209	20230901	164800	129990	17490	17490	17490	17490	0
210	20230901	164700	129990	17490	17490	17490	17490	0
211	20230901	164600	129990	17490	17490	17490	17490	0
212	20230901	164500	129990	17490	17490	17490	17490	1
213	20230901	164400	129990	17490	17490	17490	17490	0
214	20230901	164300	129990	17490	17490	17490	17490	0
215	20230901	164200	129990	17490	17490	17490	17490	0
216	20230901	164100	129990	17490	17490	17490	17490	0
217	20230901	164000	129990	17490	17490	17490	17490	0
218	20230901	163900	129990	17490	17490	17490	17490	0
219	20230901	163800	129990	17490	17490	17490	17490	0
220	20230901	163700	129990	17490	17490	17490	17490	0
221	20230901	163600	129990	17490	17490	17490	17490	0
222	20230901	163500	129990	17490	17490	17490	17490	0
223	20230901	163400	129990	17490	17490	17490	17490	0
224	20230901	163300	129990	17490	17490	17490	17490	0
225	20230901	163200	129990	17490	17490	17490	17490	0
226	20230901	163100	129990	17490	17490	17490	17490	0
227	20230901	163000	129990	17490	17490	17490	17490	0
228	20230901	162900	129990	17490	17490	17490	17490	0
229	20230901	162800	129990	17490	17490	17490	17490	0
230	20230901	162700	129990	17490	17490	17490	17490	0
231	20230901	162600	129990	17490	17490	17490	17490	0
232	20230901	162500	129990	17490	17490	17490	17490	0
233	20230901	162400	129990	17490	17490	17490	17490	0
234	20230901	162300	129990	17490	17490	17490	17490	0
235	20230901	162200	129990	17490	17490	17490	17490	0
236	20230901	162100	129990	17490	17490	17490	17490	0
237	20230901	162000	129990	17490	17490	17490	17490	0
238	20230901	161900	129990	17490	17490	17490	17490	0
239	20230901	161800	129990	17490	17490	17490	17490	0
240	20230901	161700	129990	17490	17490	17490	17490	0
241	20230901	161600	129990	17490	17490	17490	17490	0
242	20230901	161500	129990	17490	17490	17490	17490	1
243	20230901	161400	129990	17490	17490	17490	17490	0
244	20230901	161300	129990	17490	17490	17490	17490	0
245	20230901	161200	129990	17490	17490	17490	17490	0
246	20230901	161100	129990	17490	17490	17490	17490	0
247	20230901	161000	129990	17490	17490	17490	17490	0
248	20230901	160900	129990	17490	17490	17490	17490	0
249	20230901	160800	129990	17490	17490	17490	17490	0
250	20230901	160700	129990	17490	17490	17490	17490	0
251	20230901	160600	129990	17490	17490	17490	17490	0
252	20230901	160500	129990	17490	17490	17490	17490	0
253	20230901	160400	129990	17490	17490	17490	17490	0
254	20230901	160300	129990	17490	17490	17490	17490	0
255	20230901	160200	129990	17490	17490	17490	17490	0
256	20230901	160100	129990	17490	17490	17490	17490	0
257	20230901	160000	129990	17490	17490	17490	17490	0
258	20230901	155900	129990	17490	17490	17490	17490	0
259	20230901	155800	129990	17490	17490	17490	17490	0
260	20230901	155700	129990	17490	17490	17490	17490	0
261	20230901	155600	129990	17490	17490	17490	17490	0
262	20230901	155500	129990	17490	17490	17490	17490	0
263	20230901	155400	129990	17490	17490	17490	17490	0
264	20230901	155300	129990	17490	17490	17490	17490	0
265	20230901	155200	129990	17490	17490	17490	17490	0
266	20230901	155100	129990	17490	17490	17490	17490	0
267	20230901	155000	129990	17490	17490	17490	17490	0
268	20230901	154900	129990	17490	17490	17490	17490	0
269	20230901	154800	129990	17490	17490	17490	17490	0
270	20230901	154700	129990	17490	17490	17490	17490	0
271	20230901	154600	129990	17490	17490	17490	17490	0
272	20230901	154500	129990	17490	17490	17490	17490	1
273	20230901	154400	129990	17490	17490	17490	17490	0
274	20230901	154300	129990	17490	17490	17490	17490	0
275	20230901	154200	129990	17490	17490	17490	17490	0
276	20230901	154100	129990	17490	17490	17490	17490	0
277	20230901	154000	129990	17490	17490	17490	17490	0
278	20230901	153900	129990	17490	17490	17490	17490	0
279	20230901	153800	129990	17490	17490	17490	17490	0
280	20230901	153700	129990	17490	17490	17490	17490	0
281	20230901	153600	129990	17490	17490	17490	17490	0
282	20230901	153500	129990	17490	17490	17490	17490	0
283	20230901	153400	129990	17490	17490	17490	17490	0
284	20230901	153300	129990	17490	17490	17490	17490	0
285	20230901	153200	129990	17490	17490	17490	17490	0
286	20230901	153100	129990	17490	17490	17490	17490	0
287	20230901	153000	129990	17490	17490	17490	17490	1
288	20230901	152900	112500	16500	16500	16500	16500	0
289	20230901	152800	112500	16500	16500	16500	16500	0
290	20230901	152700	112500	16500	16500	16500	16500	0
291	20230901	152600	112500	16500	16500	16500	16500	0
292	20230901	152500	112500	16500	16500	16500	16500	0
293	20230901	152400	112500	16500	16500	16500	16500	0
294	20230901	152300	112500	16500	16500	16500	16500	0
295	20230901	152200	112500	16500	16500	16500	16500	0
296	20230901	152100	112500	16500	16500	16500	16500	0
297	20230901	152000	112500	16500	16500	16500	16500	0
298	20230901	151900	112500	16500	16000	16500	16000	7
299	20230901	151800	0	15980	15980	15980	15980	0
300	20230901	151700	0	15980	15980	15980	15980	0
301	20230901	151600	0	15980	15980	15980	15980	0
302	20230901	151500	0	15980	15980	15980	15980	0
303	20230901	151400	0	15980	15980	15980	15980	0
304	20230901	151300	0	15980	15980	15980	15980	0
305	20230901	151200	0	15980	15980	15980	15980	0
306	20230901	151100	0	15980	15980	15980	15980	0
307	20230901	151000	0	15980	15980	15980	15980	0
308	20230901	150900	0	15980	15980	15980	15980	0
309	20230901	150800	0	15980	15980	15980	15980	0
310	20230901	150700	0	15980	15980	15980	15980	0
311	20230901	150600	0	15980	15980	15980	15980	0
312	20230901	150500	0	15980	15980	15980	15980	0
313	20230901	150400	0	15980	15980	15980	15980	0
314	20230901	150300	0	15980	15980	15980	15980	0
315	20230901	150200	0	15980	15980	15980	15980	0
316	20230901	150100	0	15980	15980	15980	15980	0
317	20230901	150000	0	15980	15980	15980	15980	0
318	20230901	145900	0	15980	15980	15980	15980	0
319	20230901	145800	0	15980	15980	15980	15980	0
320	20230901	145700	0	15980	15980	15980	15980	0
321	20230901	145600	0	15980	15980	15980	15980	0
322	20230901	145500	0	15980	15980	15980	15980	0
323	20230901	145400	0	15980	15980	15980	15980	0
324	20230901	145300	0	15980	15980	15980	15980	0
325	20230901	145200	0	15980	15980	15980	15980	0
326	20230901	145100	0	15980	15980	15980	15980	0
327	20230901	145000	0	15980	15980	15980	15980	0
328	20230901	144900	0	15980	15980	15980	15980	0
329	20230901	144800	0	15980	15980	15980	15980	0
330	20230901	144700	0	15980	15980	15980	15980	0
331	20230901	144600	0	15980	15980	15980	15980	0
332	20230901	144500	0	15980	15980	15980	15980	0
333	20230901	144400	0	15980	15980	15980	15980	0
334	20230901	144300	0	15980	15980	15980	15980	0
335	20230901	144200	0	15980	15980	15980	15980	0
336	20230901	144100	0	15980	15980	15980	15980	0
337	20230901	144000	0	15980	15980	15980	15980	0
338	20230901	143900	0	15980	15980	15980	15980	0
339	20230901	143800	0	15980	15980	15980	15980	0
340	20230901	143700	0	15980	15980	15980	15980	0
341	20230901	143600	0	15980	15980	15980	15980	0
342	20230901	143500	0	15980	15980	15980	15980	0
343	20230901	143400	0	15980	15980	15980	15980	0
344	20230901	143300	0	15980	15980	15980	15980	0
345	20230901	143200	0	15980	15980	15980	15980	0
346	20230901	143100	0	15980	15980	15980	15980	0
347	20230901	143000	0	15980	15980	15980	15980	0
348	20230901	142900	0	15980	15980	15980	15980	0
349	20230901	142800	0	15980	15980	15980	15980	0
350	20230901	142700	0	15980	15980	15980	15980	0
351	20230901	142600	0	15980	15980	15980	15980	0
352	20230901	142500	0	15980	15980	15980	15980	0
353	20230901	142400	0	15980	15980	15980	15980	0
354	20230901	142300	0	15980	15980	15980	15980	0
355	20230901	142200	0	15980	15980	15980	15980	0
356	20230901	142100	0	15980	15980	15980	15980	0
357	20230901	142000	0	15980	15980	15980	15980	0
358	20230901	141900	0	15980	15980	15980	15980	0
359	20230901	141800	0	15980	15980	15980	15980	0
360	20230901	141700	0	15980	15980	15980	15980	0
361	20230901	141600	0	15980	15980	15980	15980	0
362	20230901	141500	0	15980	15980	15980	15980	0
363	20230901	141400	0	15980	15980	15980	15980	0
364	20230901	141300	0	15980	15980	15980	15980	0
365	20230901	141200	0	15980	15980	15980	15980	0
366	20230901	141100	0	15980	15980	15980	15980	0
367	20230901	141000	0	15980	15980	15980	15980	0
368	20230901	140900	0	15980	15980	15980	15980	0
369	20230901	140800	0	15980	15980	15980	15980	0
370	20230901	140700	0	15980	15980	15980	15980	0
371	20230901	140600	0	15980	15980	15980	15980	0
372	20230901	140500	0	15980	15980	15980	15980	0
373	20230901	140400	0	15980	15980	15980	15980	0
374	20230901	140300	0	15980	15980	15980	15980	0
375	20230901	140200	0	15980	15980	15980	15980	0
376	20230901	140100	0	15980	15980	15980	15980	0
377	20230901	140000	0	15980	15980	15980	15980	0
378	20230901	135900	0	15980	15980	15980	15980	0
379	20230901	135800	0	15980	15980	15980	15980	0
380	20230901	135700	0	15980	15980	15980	15980	0
381	20230901	135600	0	15980	15980	15980	15980	0
382	20230901	135500	0	15980	15980	15980	15980	0
383	20230901	135400	0	15980	15980	15980	15980	0
384	20230901	135300	0	15980	15980	15980	15980	0
385	20230901	135200	0	15980	15980	15980	15980	0
386	20230901	135100	0	15980	15980	15980	15980	0
387	20230901	135000	0	15980	15980	15980	15980	0
388	20230901	134900	0	15980	15980	15980	15980	0
389	20230901	134800	0	15980	15980	15980	15980	0
390	20230901	134700	0	15980	15980	15980	15980	0
391	20230901	134600	0	15980	15980	15980	15980	0
392	20230901	134500	0	15980	15980	15980	15980	0
393	20230901	134400	0	15980	15980	15980	15980	0
394	20230901	134300	0	15980	15980	15980	15980	0
395	20230901	134200	0	15980	15980	15980	15980	0
396	20230901	134100	0	15980	15980	15980	15980	0
397	20230901	134000	0	15980	15980	15980	15980	0
398	20230901	133900	0	15980	15980	15980	15980	0
399	20230901	133800	0	15980	15980	15980	15980	0
400	20230901	133700	0	15980	15980	15980	15980	0
401	20230901	133600	0	15980	15980	15980	15980	0
402	20230901	133500	0	15980	15980	15980	15980	0
403	20230901	133400	0	15980	15980	15980	15980	0
404	20230901	133300	0	15980	15980	15980	15980	0
405	20230901	133200	0	15980	15980	15980	15980	0
406	20230901	133100	0	15980	15980	15980	15980	0
407	20230901	133000	0	15980	15980	15980	15980	0
408	20230901	132900	0	15980	15980	15980	15980	0
409	20230901	132800	0	15980	15980	15980	15980	0
410	20230901	132700	0	15980	15980	15980	15980	0
411	20230901	132600	0	15980	15980	15980	15980	0
412	20230901	132500	0	15980	15980	15980	15980	0
413	20230901	132400	0	15980	15980	15980	15980	0
414	20230901	132300	0	15980	15980	15980	15980	0
415	20230901	132200	0	15980	15980	15980	15980	0
416	20230901	132100	0	15980	15980	15980	15980	0
417	20230901	132000	0	15980	15980	15980	15980	0
418	20230901	131900	0	15980	15980	15980	15980	0
419	20230901	131800	0	15980	15980	15980	15980	0
420	20230901	131700	0	15980	15980	15980	15980	0
421	20230901	131600	0	15980	15980	15980	15980	0
422	20230901	131500	0	15980	15980	15980	15980	0
423	20230901	131400	0	15980	15980	15980	15980	0
424	20230901	131300	0	15980	15980	15980	15980	0
425	20230901	131200	0	15980	15980	15980	15980	0
426	20230901	131100	0	15980	15980	15980	15980	0
427	20230901	131000	0	15980	15980	15980	15980	0
428	20230901	130900	0	15980	15980	15980	15980	0
429	20230901	130800	0	15980	15980	15980	15980	0
430	20230901	130700	0	15980	15980	15980	15980	0
431	20230901	130600	0	15980	15980	15980	15980	0
432	20230901	130500	0	15980	15980	15980	15980	0
433	20230901	130400	0	15980	15980	15980	15980	0
434	20230901	130300	0	15980	15980	15980	15980	0
435	20230901	130200	0	15980	15980	15980	15980	0
436	20230901	130100	0	15980	15980	15980	15980	0
437	20230901	130000	0	15980	15980	15980	15980	0
438	20230901	125900	0	15980	15980	15980	15980	0
439	20230901	125800	0	15980	15980	15980	15980	0
440	20230901	125700	0	15980	15980	15980	15980	0
441	20230901	125600	0	15980	15980	15980	15980	0
442	20230901	125500	0	15980	15980	15980	15980	0
443	20230901	125400	0	15980	15980	15980	15980	0
444	20230901	125300	0	15980	15980	15980	15980	0
445	20230901	125200	0	15980	15980	15980	15980	0
446	20230901	125100	0	15980	15980	15980	15980	0
447	20230901	125000	0	15980	15980	15980	15980	0
448	20230901	124900	0	15980	15980	15980	15980	0
449	20230901	124800	0	15980	15980	15980	15980	0
450	20230901	124700	0	15980	15980	15980	15980	0
451	20230901	124600	0	15980	15980	15980	15980	0
452	20230901	124500	0	15980	15980	15980	15980	0
453	20230901	124400	0	15980	15980	15980	15980	0
454	20230901	124300	0	15980	15980	15980	15980	0
455	20230901	124200	0	15980	15980	15980	15980	0
456	20230901	124100	0	15980	15980	15980	15980	0
457	20230901	124000	0	15980	15980	15980	15980	0
458	20230901	123900	0	15980	15980	15980	15980	0
459	20230901	123800	0	15980	15980	15980	15980	0
460	20230901	123700	0	15980	15980	15980	15980	0
461	20230901	123600	0	15980	15980	15980	15980	0
462	20230901	123500	0	15980	15980	15980	15980	0
463	20230901	123400	0	15980	15980	15980	15980	0
464	20230901	123300	0	15980	15980	15980	15980	0
465	20230901	123200	0	15980	15980	15980	15980	0
466	20230901	123100	0	15980	15980	15980	15980	0
467	20230901	123000	0	15980	15980	15980	15980	0
468	20230901	122900	0	15980	15980	15980	15980	0
469	20230901	122800	0	15980	15980	15980	15980	0
470	20230901	122700	0	15980	15980	15980	15980	0
471	20230901	122600	0	15980	15980	15980	15980	0
472	20230901	122500	0	15980	15980	15980	15980	0
473	20230901	122400	0	15980	15980	15980	15980	0
474	20230901	122300	0	15980	15980	15980	15980	0
475	20230901	122200	0	15980	15980	15980	15980	0
476	20230901	122100	0	15980	15980	15980	15980	0
477	20230901	122000	0	15980	15980	15980	15980	0
478	20230901	121900	0	15980	15980	15980	15980	0
479	20230901	121800	0	15980	15980	15980	15980	0
480	20230901	121700	0	15980	15980	15980	15980	0
481	20230901	121600	0	15980	15980	15980	15980	0
482	20230901	121500	0	15980	15980	15980	15980	0
483	20230901	121400	0	15980	15980	15980	15980	0
484	20230901	121300	0	15980	15980	15980	15980	0
485	20230901	121200	0	15980	15980	15980	15980	0
486	20230901	121100	0	15980	15980	15980	15980	0
487	20230901	121000	0	15980	15980	15980	15980	0
488	20230901	120900	0	15980	15980	15980	15980	0
489	20230901	120800	0	15980	15980	15980	15980	0
490	20230901	120700	0	15980	15980	15980	15980	0
491	20230901	120600	0	15980	15980	15980	15980	0
492	20230901	120500	0	15980	15980	15980	15980	0
493	20230901	120400	0	15980	15980	15980	15980	0
494	20230901	120300	0	15980	15980	15980	15980	0
495	20230901	120200	0	15980	15980	15980	15980	0
496	20230901	120100	0	15980	15980	15980	15980	0
497	20230901	120000	0	15980	15980	15980	15980	0
498	20230901	115900	0	15980	15980	15980	15980	0
499	20230901	115800	0	15980	15980	15980	15980	0
500	20230901	115700	0	15980	15980	15980	15980	0
501	20230901	115600	0	15980	15980	15980	15980	0
502	20230901	115500	0	15980	15980	15980	15980	0
503	20230901	115400	0	15980	15980	15980	15980	0
504	20230901	115300	0	15980	15980	15980	15980	0
505	20230901	115200	0	15980	15980	15980	15980	0
506	20230901	115100	0	15980	15980	15980	15980	0
507	20230901	115000	0	15980	15980	15980	15980	0
508	20230901	114900	0	15980	15980	15980	15980	0
509	20230901	114800	0	15980	15980	15980	15980	0
510	20230901	114700	0	15980	15980	15980	15980	0
511	20230901	114600	0	15980	15980	15980	15980	0
512	20230901	114500	0	15980	15980	15980	15980	0
513	20230901	114400	0	15980	15980	15980	15980	0
514	20230901	114300	0	15980	15980	15980	15980	0
515	20230901	114200	0	15980	15980	15980	15980	0
516	20230901	114100	0	15980	15980	15980	15980	0
517	20230901	114000	0	15980	15980	15980	15980	0
518	20230901	113900	0	15980	15980	15980	15980	0
519	20230901	113800	0	15980	15980	15980	15980	0
520	20230901	113700	0	15980	15980	15980	15980	0
521	20230901	113600	0	15980	15980	15980	15980	0
522	20230901	113500	0	15980	15980	15980	15980	0
523	20230901	113400	0	15980	15980	15980	15980	0
524	20230901	113300	0	15980	15980	15980	15980	0
525	20230901	113200	0	15980	15980	15980	15980	0
526	20230901	113100	0	15980	15980	15980	15980	0
527	20230901	113000	0	15980	15980	15980	15980	0
528	20230901	112900	0	15980	15980	15980	15980	0
529	20230901	112800	0	15980	15980	15980	15980	0
530	20230901	112700	0	15980	15980	15980	15980	0
531	20230901	112600	0	15980	15980	15980	15980	0
532	20230901	112500	0	15980	15980	15980	15980	0
533	20230901	112400	0	15980	15980	15980	15980	0
534	20230901	112300	0	15980	15980	15980	15980	0
535	20230901	112200	0	15980	15980	15980	15980	0
536	20230901	112100	0	15980	15980	15980	15980	0
537	20230901	112000	0	15980	15980	15980	15980	0
538	20230901	111900	0	15980	15980	15980	15980	0
539	20230901	111800	0	15980	15980	15980	15980	0
540	20230901	111700	0	15980	15980	15980	15980	0
541	20230901	111600	0	15980	15980	15980	15980	0
542	20230901	111500	0	15980	15980	15980	15980	0
543	20230901	111400	0	15980	15980	15980	15980	0
544	20230901	111300	0	15980	15980	15980	15980	0
545	20230901	111200	0	15980	15980	15980	15980	0
546	20230901	111100	0	15980	15980	15980	15980	0
547	20230901	111000	0	15980	15980	15980	15980	0
548	20230901	110900	0	15980	15980	15980	15980	0
549	20230901	110800	0	15980	15980	15980	15980	0
550	20230901	110700	0	15980	15980	15980	15980	0
551	20230901	110600	0	15980	15980	15980	15980	0
552	20230901	110500	0	15980	15980	15980	15980	0
553	20230901	110400	0	15980	15980	15980	15980	0
554	20230901	110300	0	15980	15980	15980	15980	0
555	20230901	110200	0	15980	15980	15980	15980	0
556	20230901	110100	0	15980	15980	15980	15980	0
557	20230901	110000	0	15980	15980	15980	15980	0
558	20230901	105900	0	15980	15980	15980	15980	0
559	20230901	105800	0	15980	15980	15980	15980	0
560	20230901	105700	0	15980	15980	15980	15980	0
561	20230901	105600	0	15980	15980	15980	15980	0
562	20230901	105500	0	15980	15980	15980	15980	0
563	20230901	105400	0	15980	15980	15980	15980	0
564	20230901	105300	0	15980	15980	15980	15980	0
565	20230901	105200	0	15980	15980	15980	15980	0
566	20230901	105100	0	15980	15980	15980	15980	0
567	20230901	105000	0	15980	15980	15980	15980	0
568	20230901	104900	0	15980	15980	15980	15980	0
569	20230901	104800	0	15980	15980	15980	15980	0
570	20230901	104700	0	15980	15980	15980	15980	0
571	20230901	104600	0	15980	15980	15980	15980	0
572	20230901	104500	0	15980	15980	15980	15980	0
573	20230901	104400	0	15980	15980	15980	15980	0
574	20230901	104300	0	15980	15980	15980	15980	0
575	20230901	104200	0	15980	15980	15980	15980	0
576	20230901	104100	0	15980	15980	15980	15980	0
577	20230901	104000	0	15980	15980	15980	15980	0
578	20230901	103900	0	15980	15980	15980	15980	0
579	20230901	103800	0	15980	15980	15980	15980	0
580	20230901	103700	0	15980	15980	15980	15980	0
581	20230901	103600	0	15980	15980	15980	15980	0
582	20230901	103500	0	15980	15980	15980	15980	0
583	20230901	103400	0	15980	15980	15980	15980	0
584	20230901	103300	0	15980	15980	15980	15980	0
585	20230901	103200	0	15980	15980	15980	15980	0
586	20230901	103100	0	15980	15980	15980	15980	0
587	20230901	103000	0	15980	15980	15980	15980	0
588	20230901	102900	0	15980	15980	15980	15980	0
589	20230901	102800	0	15980	15980	15980	15980	0
590	20230901	102700	0	15980	15980	15980	15980	0
591	20230901	102600	0	15980	15980	15980	15980	0
592	20230901	102500	0	15980	15980	15980	15980	0
593	20230901	102400	0	15980	15980	15980	15980	0
594	20230901	102300	0	15980	15980	15980	15980	0
595	20230901	102200	0	15980	15980	15980	15980	0
596	20230901	102100	0	15980	15980	15980	15980	0
597	20230901	102000	0	15980	15980	15980	15980	0
598	20230901	101900	0	15980	15980	15980	15980	0
599	20230901	101800	0	15980	15980	15980	15980	0
600	20230901	101700	0	15980	15980	15980	15980	0
601	20230901	101600	0	15980	15980	15980	15980	0
602	20230901	101500	0	15980	15980	15980	15980	0
603	20230901	101400	0	15980	15980	15980	15980	0
604	20230901	101300	0	15980	15980	15980	15980	0
605	20230901	101200	0	15980	15980	15980	15980	0
606	20230901	101100	0	15980	15980	15980	15980	0
607	20230901	101000	0	15980	15980	15980	15980	0
608	20230901	100900	0	15980	15980	15980	15980	0
609	20230901	100800	0	15980	15980	15980	15980	0
610	20230901	100700	0	15980	15980	15980	15980	0
611	20230901	100600	0	15980	15980	15980	15980	0
612	20230901	100500	0	15980	15980	15980	15980	0
613	20230901	100400	0	15980	15980	15980	15980	0
614	20230901	100300	0	15980	15980	15980	15980	0
615	20230901	100200	0	15980	15980	15980	15980	0
616	20230901	100100	0	15980	15980	15980	15980	0
617	20230901	100000	0	15980	15980	15980	15980	0
618	20230901	095900	0	15980	15980	15980	15980	0
619	20230901	095800	0	15980	15980	15980	15980	0
620	20230901	095700	0	15980	15980	15980	15980	0
621	20230901	095600	0	15980	15980	15980	15980	0
622	20230901	095500	0	15980	15980	15980	15980	0
623	20230901	095400	0	15980	15980	15980	15980	0
624	20230901	095300	0	15980	15980	15980	15980	0
625	20230901	095200	0	15980	15980	15980	15980	0
626	20230901	095100	0	15980	15980	15980	15980	0
627	20230901	095000	0	15980	15980	15980	15980	0
628	20230901	094900	0	15980	15980	15980	15980	0
629	20230901	094800	0	15980	15980	15980	15980	0
630	20230901	094700	0	15980	15980	15980	15980	0
631	20230901	094600	0	15980	15980	15980	15980	0
632	20230901	094500	0	15980	15980	15980	15980	0
633	20230901	094400	0	15980	15980	15980	15980	0
634	20230901	094300	0	15980	15980	15980	15980	0
635	20230901	094200	0	15980	15980	15980	15980	0
636	20230901	094100	0	15980	15980	15980	15980	0
637	20230901	094000	0	15980	15980	15980	15980	0
638	20230901	093900	0	15980	15980	15980	15980	0
639	20230901	093800	0	15980	15980	15980	15980	0
640	20230901	093700	0	15980	15980	15980	15980	0
641	20230901	093600	0	15980	15980	15980	15980	0
642	20230901	093500	0	15980	15980	15980	15980	0
643	20230901	093400	0	15980	15980	15980	15980	0
644	20230901	093300	0	15980	15980	15980	15980	0
645	20230901	093200	0	15980	15980	15980	15980	0
646	20230901	093100	0	15980	15980	15980	15980	0
647	20230901	093000	0	15980	15980	15980	15980	0
648	20230901	092900	0	15980	15980	15980	15980	0
649	20230901	092800	0	15980	15980	15980	15980	0
650	20230901	092700	0	15980	15980	15980	15980	0
651	20230901	092600	0	15980	15980	15980	15980	0
652	20230901	092500	0	15980	15980	15980	15980	0
653	20230901	092400	0	15980	15980	15980	15980	0
654	20230901	092300	0	15980	15980	15980	15980	0
655	20230901	092200	0	15980	15980	15980	15980	0
656	20230901	092100	0	15980	15980	15980	15980	0
657	20230901	092000	0	15980	15980	15980	15980	0
658	20230901	091900	0	15980	15980	15980	15980	0
659	20230901	091800	0	15980	15980	15980	15980	0
660	20230901	091700	0	15980	15980	15980	15980	0
661	20230901	091600	0	15980	15980	15980	15980	0
662	20230901	091500	0	15980	15980	15980	15980	0
663	20230901	091400	0	15980	15980	15980	15980	0
664	20230901	091300	0	15980	15980	15980	15980	0
665	20230901	091200	0	15980	15980	15980	15980	0
666	20230901	091100	0	15980	15980	15980	15980	0
667	20230901	091000	0	15980	15980	15980	15980	0
668	20230901	090900	0	15980	15980	15980	15980	0
669	20230901	090800	0	15980	15980	15980	15980	0
670	20230901	090700	0	15980	15980	15980	15980	0
671	20230901	090600	0	15980	15980	15980	15980	0
672	20230901	090500	0	15980	15980	15980	15980	0
673	20230901	090400	0	15980	15980	15980	15980	0
674	20230901	090300	0	15980	15980	15980	15980	0
675	20230901	090200	0	15980	15980	15980	15980	0
676	20230901	090100	0	15980	15980	15980	15980	0
677	20230901	090000	0	15980	15980	15980	15980	0