KissMeData/032860/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	190600	0	3640	3640	3640	3640	0
3	20230821	190500	0	3640	3640	3640	3640	0
4	20230821	190400	0	3640	3640	3640	3640	0
5	20230821	190300	0	3640	3640	3640	3640	0
6	20230821	190200	0	3640	3640	3640	3640	0
7	20230821	190100	0	3640	3640	3640	3640	0
8	20230821	190000	0	3640	3640	3640	3640	0
9	20230821	185900	0	3640	3640	3640	3640	0
10	20230821	185800	0	3640	3640	3640	3640	0
11	20230821	185700	0	3640	3640	3640	3640	0
12	20230821	185600	0	3640	3640	3640	3640	0
13	20230821	185500	0	3640	3640	3640	3640	0
14	20230821	185400	0	3640	3640	3640	3640	0
15	20230821	185300	0	3640	3640	3640	3640	0
16	20230821	185200	0	3640	3640	3640	3640	0
17	20230821	185100	0	3640	3640	3640	3640	0
18	20230821	185000	0	3640	3640	3640	3640	0
19	20230821	184900	0	3640	3640	3640	3640	0
20	20230821	184800	0	3640	3640	3640	3640	0
21	20230821	184700	0	3640	3640	3640	3640	0
22	20230821	184600	0	3640	3640	3640	3640	0
23	20230821	184500	0	3640	3640	3640	3640	0
24	20230821	184400	0	3640	3640	3640	3640	0
25	20230821	184300	0	3640	3640	3640	3640	0
26	20230821	184200	0	3640	3640	3640	3640	0
27	20230821	184100	0	3640	3640	3640	3640	0
28	20230821	184000	0	3640	3640	3640	3640	0
29	20230821	183900	0	3640	3640	3640	3640	0
30	20230821	183800	0	3640	3640	3640	3640	0
31	20230821	183700	0	3640	3640	3640	3640	0
32	20230821	183600	0	3640	3640	3640	3640	0
33	20230821	183500	0	3640	3640	3640	3640	0
34	20230821	183400	0	3640	3640	3640	3640	0
35	20230821	183300	0	3640	3640	3640	3640	0
36	20230821	183200	0	3640	3640	3640	3640	0
37	20230821	183100	0	3640	3640	3640	3640	0
38	20230821	183000	0	3640	3640	3640	3640	0
39	20230821	182900	0	3640	3640	3640	3640	0
40	20230821	182800	0	3640	3640	3640	3640	0
41	20230821	182700	0	3640	3640	3640	3640	0
42	20230821	182600	0	3640	3640	3640	3640	0
43	20230821	182500	0	3640	3640	3640	3640	0
44	20230821	182400	0	3640	3640	3640	3640	0
45	20230821	182300	0	3640	3640	3640	3640	0
46	20230821	182200	0	3640	3640	3640	3640	0
47	20230821	182100	0	3640	3640	3640	3640	0
48	20230821	182000	0	3640	3640	3640	3640	0
49	20230821	181900	0	3640	3640	3640	3640	0
50	20230821	181800	0	3640	3640	3640	3640	0
51	20230821	181700	0	3640	3640	3640	3640	0
52	20230821	181600	0	3640	3640	3640	3640	0
53	20230821	181500	0	3640	3640	3640	3640	0
54	20230821	181400	0	3640	3640	3640	3640	0
55	20230821	181300	0	3640	3640	3640	3640	0
56	20230821	181200	0	3640	3640	3640	3640	0
57	20230821	181100	0	3640	3640	3640	3640	0
58	20230821	181000	0	3640	3640	3640	3640	0
59	20230821	180900	0	3640	3640	3640	3640	0
60	20230821	180800	0	3640	3640	3640	3640	0
61	20230821	180700	0	3640	3640	3640	3640	0
62	20230821	180600	0	3640	3640	3640	3640	0
63	20230821	180500	0	3640	3640	3640	3640	0
64	20230821	180400	0	3640	3640	3640	3640	0
65	20230821	180300	0	3640	3640	3640	3640	0
66	20230821	180200	0	3640	3640	3640	3640	0
67	20230821	180100	0	3640	3640	3640	3640	0
68	20230821	180000	0	3640	3640	3640	3640	0
69	20230821	175900	0	3640	3640	3640	3640	0
70	20230821	175800	0	3640	3640	3640	3640	0
71	20230821	175700	0	3640	3640	3640	3640	0
72	20230821	175600	0	3640	3640	3640	3640	0
73	20230821	175500	0	3640	3640	3640	3640	0
74	20230821	175400	0	3640	3640	3640	3640	0
75	20230821	175300	0	3640	3640	3640	3640	0
76	20230821	175200	0	3640	3640	3640	3640	0
77	20230821	175100	0	3640	3640	3640	3640	0
78	20230821	175000	0	3640	3640	3640	3640	0
79	20230821	174900	0	3640	3640	3640	3640	0
80	20230821	174800	0	3640	3640	3640	3640	0
81	20230821	174700	0	3640	3640	3640	3640	0
82	20230821	174600	0	3640	3640	3640	3640	0
83	20230821	174500	0	3640	3640	3640	3640	0
84	20230821	174400	0	3640	3640	3640	3640	0
85	20230821	174300	0	3640	3640	3640	3640	0
86	20230821	174200	0	3640	3640	3640	3640	0
87	20230821	174100	0	3640	3640	3640	3640	0
88	20230821	174000	0	3640	3640	3640	3640	0
89	20230821	173900	0	3640	3640	3640	3640	0
90	20230821	173800	0	3640	3640	3640	3640	0
91	20230821	173700	0	3640	3640	3640	3640	0
92	20230821	173600	0	3640	3640	3640	3640	0
93	20230821	173500	0	3640	3640	3640	3640	0
94	20230821	173400	0	3640	3640	3640	3640	0
95	20230821	173300	0	3640	3640	3640	3640	0
96	20230821	173200	0	3640	3640	3640	3640	0
97	20230821	173100	0	3640	3640	3640	3640	0
98	20230821	173000	0	3640	3640	3640	3640	0
99	20230821	172900	0	3640	3640	3640	3640	0
100	20230821	172800	0	3640	3640	3640	3640	0
101	20230821	172700	0	3640	3640	3640	3640	0
102	20230821	172600	0	3640	3640	3640	3640	0
103	20230821	172500	0	3640	3640	3640	3640	0
104	20230821	172400	0	3640	3640	3640	3640	0
105	20230821	172300	0	3640	3640	3640	3640	0
106	20230821	172200	0	3640	3640	3640	3640	0
107	20230821	172100	0	3640	3640	3640	3640	0
108	20230821	172000	0	3640	3640	3640	3640	0
109	20230821	171900	0	3640	3640	3640	3640	0
110	20230821	171800	0	3640	3640	3640	3640	0
111	20230821	171700	0	3640	3640	3640	3640	0
112	20230821	171600	0	3640	3640	3640	3640	0
113	20230821	171500	0	3640	3640	3640	3640	0
114	20230821	171400	0	3640	3640	3640	3640	0
115	20230821	171300	0	3640	3640	3640	3640	0
116	20230821	171200	0	3640	3640	3640	3640	0
117	20230821	171100	0	3640	3640	3640	3640	0
118	20230821	171000	0	3640	3640	3640	3640	0
119	20230821	170900	0	3640	3640	3640	3640	0
120	20230821	170800	0	3640	3640	3640	3640	0
121	20230821	170700	0	3640	3640	3640	3640	0
122	20230821	170600	0	3640	3640	3640	3640	0
123	20230821	170500	0	3640	3640	3640	3640	0
124	20230821	170400	0	3640	3640	3640	3640	0
125	20230821	170300	0	3640	3640	3640	3640	0
126	20230821	170200	0	3640	3640	3640	3640	0
127	20230821	170100	0	3640	3640	3640	3640	0
128	20230821	170000	0	3640	3640	3640	3640	0
129	20230821	165900	0	3640	3640	3640	3640	0
130	20230821	165800	0	3640	3640	3640	3640	0
131	20230821	165700	0	3640	3640	3640	3640	0
132	20230821	165600	0	3640	3640	3640	3640	0
133	20230821	165500	0	3640	3640	3640	3640	0
134	20230821	165400	0	3640	3640	3640	3640	0
135	20230821	165300	0	3640	3640	3640	3640	0
136	20230821	165200	0	3640	3640	3640	3640	0
137	20230821	165100	0	3640	3640	3640	3640	0
138	20230821	165000	0	3640	3640	3640	3640	0
139	20230821	164900	0	3640	3640	3640	3640	0
140	20230821	164800	0	3640	3640	3640	3640	0
141	20230821	164700	0	3640	3640	3640	3640	0
142	20230821	164600	0	3640	3640	3640	3640	0
143	20230821	164500	0	3640	3640	3640	3640	0
144	20230821	164400	0	3640	3640	3640	3640	0
145	20230821	164300	0	3640	3640	3640	3640	0
146	20230821	164200	0	3640	3640	3640	3640	0
147	20230821	164100	0	3640	3640	3640	3640	0
148	20230821	164000	0	3640	3640	3640	3640	0
149	20230821	163900	0	3640	3640	3640	3640	0
150	20230821	163800	0	3640	3640	3640	3640	0
151	20230821	163700	0	3640	3640	3640	3640	0
152	20230821	163600	0	3640	3640	3640	3640	0
153	20230821	163500	0	3640	3640	3640	3640	0
154	20230821	163400	0	3640	3640	3640	3640	0
155	20230821	163300	0	3640	3640	3640	3640	0
156	20230821	163200	0	3640	3640	3640	3640	0
157	20230821	163100	0	3640	3640	3640	3640	0
158	20230821	163000	0	3640	3640	3640	3640	0
159	20230821	162900	0	3640	3640	3640	3640	0
160	20230821	162800	0	3640	3640	3640	3640	0
161	20230821	162700	0	3640	3640	3640	3640	0
162	20230821	162600	0	3640	3640	3640	3640	0
163	20230821	162500	0	3640	3640	3640	3640	0
164	20230821	162400	0	3640	3640	3640	3640	0
165	20230821	162300	0	3640	3640	3640	3640	0
166	20230821	162200	0	3640	3640	3640	3640	0
167	20230821	162100	0	3640	3640	3640	3640	0
168	20230821	162000	0	3640	3640	3640	3640	0
169	20230821	161900	0	3640	3640	3640	3640	0
170	20230821	161800	0	3640	3640	3640	3640	0
171	20230821	161700	0	3640	3640	3640	3640	0
172	20230821	161600	0	3640	3640	3640	3640	0
173	20230821	161500	0	3640	3640	3640	3640	0
174	20230821	161400	0	3640	3640	3640	3640	0
175	20230821	161300	0	3640	3640	3640	3640	0
176	20230821	161200	0	3640	3640	3640	3640	0
177	20230821	161100	0	3640	3640	3640	3640	0
178	20230821	161000	0	3640	3640	3640	3640	0
179	20230821	160900	0	3640	3640	3640	3640	0
180	20230821	160800	0	3640	3640	3640	3640	0
181	20230821	160700	0	3640	3640	3640	3640	0
182	20230821	160600	0	3640	3640	3640	3640	0
183	20230821	160500	0	3640	3640	3640	3640	0
184	20230821	160400	0	3640	3640	3640	3640	0
185	20230821	160300	0	3640	3640	3640	3640	0
186	20230821	160200	0	3640	3640	3640	3640	0
187	20230821	160100	0	3640	3640	3640	3640	0
188	20230821	160000	0	3640	3640	3640	3640	0
189	20230821	155900	0	3640	3640	3640	3640	0
190	20230821	155800	0	3640	3640	3640	3640	0
191	20230821	155700	0	3640	3640	3640	3640	0
192	20230821	155600	0	3640	3640	3640	3640	0
193	20230821	155500	0	3640	3640	3640	3640	0
194	20230821	155400	0	3640	3640	3640	3640	0
195	20230821	155300	0	3640	3640	3640	3640	0
196	20230821	155200	0	3640	3640	3640	3640	0
197	20230821	155100	0	3640	3640	3640	3640	0
198	20230821	155000	0	3640	3640	3640	3640	0
199	20230821	154900	0	3640	3640	3640	3640	0
200	20230821	154800	0	3640	3640	3640	3640	0
201	20230821	154700	0	3640	3640	3640	3640	0
202	20230821	154600	0	3640	3640	3640	3640	0
203	20230821	154500	0	3640	3640	3640	3640	0
204	20230821	154400	0	3640	3640	3640	3640	0
205	20230821	154300	0	3640	3640	3640	3640	0
206	20230821	154200	0	3640	3640	3640	3640	0
207	20230821	154100	0	3640	3640	3640	3640	0
208	20230821	154000	0	3640	3640	3640	3640	0
209	20230821	153900	0	3640	3640	3640	3640	0
210	20230821	153800	0	3640	3640	3640	3640	0
211	20230821	153700	0	3640	3640	3640	3640	0
212	20230821	153600	0	3640	3640	3640	3640	0
213	20230821	153500	0	3640	3640	3640	3640	0
214	20230821	153400	0	3640	3640	3640	3640	0
215	20230821	153300	0	3640	3640	3640	3640	0
216	20230821	153200	0	3640	3640	3640	3640	0
217	20230821	153100	0	3640	3640	3640	3640	0
218	20230821	153000	0	3640	3640	3640	3640	0
219	20230821	152900	0	3640	3640	3640	3640	0
220	20230821	152800	0	3640	3640	3640	3640	0
221	20230821	152700	0	3640	3640	3640	3640	0
222	20230821	152600	0	3640	3640	3640	3640	0
223	20230821	152500	0	3640	3640	3640	3640	0
224	20230821	152400	0	3640	3640	3640	3640	0
225	20230821	152300	0	3640	3640	3640	3640	0
226	20230821	152200	0	3640	3640	3640	3640	0
227	20230821	152100	0	3640	3640	3640	3640	0
228	20230821	152000	0	3640	3640	3640	3640	0
229	20230821	151900	0	3640	3640	3640	3640	0
230	20230821	151800	0	3640	3640	3640	3640	0
231	20230821	151700	0	3640	3640	3640	3640	0
232	20230821	151600	0	3640	3640	3640	3640	0
233	20230821	151500	0	3640	3640	3640	3640	0
234	20230821	151400	0	3640	3640	3640	3640	0
235	20230821	151300	0	3640	3640	3640	3640	0
236	20230821	151200	0	3640	3640	3640	3640	0
237	20230821	151100	0	3640	3640	3640	3640	0
238	20230821	151000	0	3640	3640	3640	3640	0
239	20230821	150900	0	3640	3640	3640	3640	0
240	20230821	150800	0	3640	3640	3640	3640	0
241	20230821	150700	0	3640	3640	3640	3640	0
242	20230821	150600	0	3640	3640	3640	3640	0
243	20230821	150500	0	3640	3640	3640	3640	0
244	20230821	150400	0	3640	3640	3640	3640	0
245	20230821	150300	0	3640	3640	3640	3640	0
246	20230821	150200	0	3640	3640	3640	3640	0
247	20230821	150100	0	3640	3640	3640	3640	0
248	20230821	150000	0	3640	3640	3640	3640	0
249	20230821	145900	0	3640	3640	3640	3640	0
250	20230821	145800	0	3640	3640	3640	3640	0
251	20230821	145700	0	3640	3640	3640	3640	0
252	20230821	145600	0	3640	3640	3640	3640	0
253	20230821	145500	0	3640	3640	3640	3640	0
254	20230821	145400	0	3640	3640	3640	3640	0
255	20230821	145300	0	3640	3640	3640	3640	0
256	20230821	145200	0	3640	3640	3640	3640	0
257	20230821	145100	0	3640	3640	3640	3640	0
258	20230821	145000	0	3640	3640	3640	3640	0
259	20230821	144900	0	3640	3640	3640	3640	0
260	20230821	144800	0	3640	3640	3640	3640	0
261	20230821	144700	0	3640	3640	3640	3640	0
262	20230821	144600	0	3640	3640	3640	3640	0
263	20230821	144500	0	3640	3640	3640	3640	0
264	20230821	144400	0	3640	3640	3640	3640	0
265	20230821	144300	0	3640	3640	3640	3640	0
266	20230821	144200	0	3640	3640	3640	3640	0
267	20230821	144100	0	3640	3640	3640	3640	0
268	20230821	144000	0	3640	3640	3640	3640	0
269	20230821	143900	0	3640	3640	3640	3640	0
270	20230821	143800	0	3640	3640	3640	3640	0
271	20230821	143700	0	3640	3640	3640	3640	0
272	20230821	143600	0	3640	3640	3640	3640	0
273	20230821	143500	0	3640	3640	3640	3640	0
274	20230821	143400	0	3640	3640	3640	3640	0
275	20230821	143300	0	3640	3640	3640	3640	0
276	20230821	143200	0	3640	3640	3640	3640	0
277	20230821	143100	0	3640	3640	3640	3640	0
278	20230821	143000	0	3640	3640	3640	3640	0
279	20230821	142900	0	3640	3640	3640	3640	0
280	20230821	142800	0	3640	3640	3640	3640	0
281	20230821	142700	0	3640	3640	3640	3640	0
282	20230821	142600	0	3640	3640	3640	3640	0
283	20230821	142500	0	3640	3640	3640	3640	0
284	20230821	142400	0	3640	3640	3640	3640	0
285	20230821	142300	0	3640	3640	3640	3640	0
286	20230821	142200	0	3640	3640	3640	3640	0
287	20230821	142100	0	3640	3640	3640	3640	0
288	20230821	142000	0	3640	3640	3640	3640	0
289	20230821	141900	0	3640	3640	3640	3640	0
290	20230821	141800	0	3640	3640	3640	3640	0
291	20230821	141700	0	3640	3640	3640	3640	0
292	20230821	141600	0	3640	3640	3640	3640	0
293	20230821	141500	0	3640	3640	3640	3640	0
294	20230821	141400	0	3640	3640	3640	3640	0
295	20230821	141300	0	3640	3640	3640	3640	0
296	20230821	141200	0	3640	3640	3640	3640	0
297	20230821	141100	0	3640	3640	3640	3640	0
298	20230821	141000	0	3640	3640	3640	3640	0
299	20230821	140900	0	3640	3640	3640	3640	0
300	20230821	140800	0	3640	3640	3640	3640	0
301	20230821	140700	0	3640	3640	3640	3640	0
302	20230821	140600	0	3640	3640	3640	3640	0
303	20230821	140500	0	3640	3640	3640	3640	0
304	20230821	140400	0	3640	3640	3640	3640	0
305	20230821	140300	0	3640	3640	3640	3640	0
306	20230821	140200	0	3640	3640	3640	3640	0
307	20230821	140100	0	3640	3640	3640	3640	0
308	20230821	140000	0	3640	3640	3640	3640	0
309	20230821	135900	0	3640	3640	3640	3640	0
310	20230821	135800	0	3640	3640	3640	3640	0
311	20230821	135700	0	3640	3640	3640	3640	0
312	20230821	135600	0	3640	3640	3640	3640	0
313	20230821	135500	0	3640	3640	3640	3640	0
314	20230821	135400	0	3640	3640	3640	3640	0
315	20230821	135300	0	3640	3640	3640	3640	0
316	20230821	135200	0	3640	3640	3640	3640	0
317	20230821	135100	0	3640	3640	3640	3640	0
318	20230821	135000	0	3640	3640	3640	3640	0
319	20230821	134900	0	3640	3640	3640	3640	0
320	20230821	134800	0	3640	3640	3640	3640	0
321	20230821	134700	0	3640	3640	3640	3640	0
322	20230821	134600	0	3640	3640	3640	3640	0
323	20230821	134500	0	3640	3640	3640	3640	0
324	20230821	134400	0	3640	3640	3640	3640	0
325	20230821	134300	0	3640	3640	3640	3640	0
326	20230821	134200	0	3640	3640	3640	3640	0
327	20230821	134100	0	3640	3640	3640	3640	0
328	20230821	134000	0	3640	3640	3640	3640	0
329	20230821	133900	0	3640	3640	3640	3640	0
330	20230821	133800	0	3640	3640	3640	3640	0
331	20230821	133700	0	3640	3640	3640	3640	0
332	20230821	133600	0	3640	3640	3640	3640	0
333	20230821	133500	0	3640	3640	3640	3640	0
334	20230821	133400	0	3640	3640	3640	3640	0
335	20230821	133300	0	3640	3640	3640	3640	0
336	20230821	133200	0	3640	3640	3640	3640	0
337	20230821	133100	0	3640	3640	3640	3640	0
338	20230821	133000	0	3640	3640	3640	3640	0
339	20230821	132900	0	3640	3640	3640	3640	0
340	20230821	132800	0	3640	3640	3640	3640	0
341	20230821	132700	0	3640	3640	3640	3640	0
342	20230821	132600	0	3640	3640	3640	3640	0
343	20230821	132500	0	3640	3640	3640	3640	0
344	20230821	132400	0	3640	3640	3640	3640	0
345	20230821	132300	0	3640	3640	3640	3640	0
346	20230821	132200	0	3640	3640	3640	3640	0
347	20230821	132100	0	3640	3640	3640	3640	0
348	20230821	132000	0	3640	3640	3640	3640	0
349	20230821	131900	0	3640	3640	3640	3640	0
350	20230821	131800	0	3640	3640	3640	3640	0
351	20230821	131700	0	3640	3640	3640	3640	0
352	20230821	131600	0	3640	3640	3640	3640	0
353	20230821	131500	0	3640	3640	3640	3640	0
354	20230821	131400	0	3640	3640	3640	3640	0
355	20230821	131300	0	3640	3640	3640	3640	0
356	20230821	131200	0	3640	3640	3640	3640	0
357	20230821	131100	0	3640	3640	3640	3640	0
358	20230821	131000	0	3640	3640	3640	3640	0
359	20230821	130900	0	3640	3640	3640	3640	0
360	20230821	130800	0	3640	3640	3640	3640	0
361	20230821	130700	0	3640	3640	3640	3640	0
362	20230821	130600	0	3640	3640	3640	3640	0
363	20230821	130500	0	3640	3640	3640	3640	0
364	20230821	130400	0	3640	3640	3640	3640	0
365	20230821	130300	0	3640	3640	3640	3640	0
366	20230821	130200	0	3640	3640	3640	3640	0
367	20230821	130100	0	3640	3640	3640	3640	0
368	20230821	130000	0	3640	3640	3640	3640	0
369	20230821	125900	0	3640	3640	3640	3640	0
370	20230821	125800	0	3640	3640	3640	3640	0
371	20230821	125700	0	3640	3640	3640	3640	0
372	20230821	125600	0	3640	3640	3640	3640	0
373	20230821	125500	0	3640	3640	3640	3640	0
374	20230821	125400	0	3640	3640	3640	3640	0
375	20230821	125300	0	3640	3640	3640	3640	0
376	20230821	125200	0	3640	3640	3640	3640	0
377	20230821	125100	0	3640	3640	3640	3640	0
378	20230821	125000	0	3640	3640	3640	3640	0
379	20230821	124900	0	3640	3640	3640	3640	0
380	20230821	124800	0	3640	3640	3640	3640	0
381	20230821	124700	0	3640	3640	3640	3640	0
382	20230821	124600	0	3640	3640	3640	3640	0
383	20230821	124500	0	3640	3640	3640	3640	0
384	20230821	124400	0	3640	3640	3640	3640	0
385	20230821	124300	0	3640	3640	3640	3640	0
386	20230821	124200	0	3640	3640	3640	3640	0
387	20230821	124100	0	3640	3640	3640	3640	0
388	20230821	124000	0	3640	3640	3640	3640	0
389	20230821	123900	0	3640	3640	3640	3640	0
390	20230821	123800	0	3640	3640	3640	3640	0
391	20230821	123700	0	3640	3640	3640	3640	0
392	20230821	123600	0	3640	3640	3640	3640	0
393	20230821	123500	0	3640	3640	3640	3640	0
394	20230821	123400	0	3640	3640	3640	3640	0
395	20230821	123300	0	3640	3640	3640	3640	0
396	20230821	123200	0	3640	3640	3640	3640	0
397	20230821	123100	0	3640	3640	3640	3640	0
398	20230821	123000	0	3640	3640	3640	3640	0
399	20230821	122900	0	3640	3640	3640	3640	0
400	20230821	122800	0	3640	3640	3640	3640	0
401	20230821	122700	0	3640	3640	3640	3640	0
402	20230821	122600	0	3640	3640	3640	3640	0
403	20230821	122500	0	3640	3640	3640	3640	0
404	20230821	122400	0	3640	3640	3640	3640	0
405	20230821	122300	0	3640	3640	3640	3640	0
406	20230821	122200	0	3640	3640	3640	3640	0
407	20230821	122100	0	3640	3640	3640	3640	0
408	20230821	122000	0	3640	3640	3640	3640	0
409	20230821	121900	0	3640	3640	3640	3640	0
410	20230821	121800	0	3640	3640	3640	3640	0
411	20230821	121700	0	3640	3640	3640	3640	0
412	20230821	121600	0	3640	3640	3640	3640	0
413	20230821	121500	0	3640	3640	3640	3640	0
414	20230821	121400	0	3640	3640	3640	3640	0
415	20230821	121300	0	3640	3640	3640	3640	0
416	20230821	121200	0	3640	3640	3640	3640	0
417	20230821	121100	0	3640	3640	3640	3640	0
418	20230821	121000	0	3640	3640	3640	3640	0
419	20230821	120900	0	3640	3640	3640	3640	0
420	20230821	120800	0	3640	3640	3640	3640	0
421	20230821	120700	0	3640	3640	3640	3640	0
422	20230821	120600	0	3640	3640	3640	3640	0
423	20230821	120500	0	3640	3640	3640	3640	0
424	20230821	120400	0	3640	3640	3640	3640	0
425	20230821	120300	0	3640	3640	3640	3640	0
426	20230821	120200	0	3640	3640	3640	3640	0
427	20230821	120100	0	3640	3640	3640	3640	0
428	20230821	120000	0	3640	3640	3640	3640	0
429	20230821	115900	0	3640	3640	3640	3640	0
430	20230821	115800	0	3640	3640	3640	3640	0
431	20230821	115700	0	3640	3640	3640	3640	0
432	20230821	115600	0	3640	3640	3640	3640	0
433	20230821	115500	0	3640	3640	3640	3640	0
434	20230821	115400	0	3640	3640	3640	3640	0
435	20230821	115300	0	3640	3640	3640	3640	0
436	20230821	115200	0	3640	3640	3640	3640	0
437	20230821	115100	0	3640	3640	3640	3640	0
438	20230821	115000	0	3640	3640	3640	3640	0
439	20230821	114900	0	3640	3640	3640	3640	0
440	20230821	114800	0	3640	3640	3640	3640	0
441	20230821	114700	0	3640	3640	3640	3640	0
442	20230821	114600	0	3640	3640	3640	3640	0
443	20230821	114500	0	3640	3640	3640	3640	0
444	20230821	114400	0	3640	3640	3640	3640	0
445	20230821	114300	0	3640	3640	3640	3640	0
446	20230821	114200	0	3640	3640	3640	3640	0
447	20230821	114100	0	3640	3640	3640	3640	0
448	20230821	114000	0	3640	3640	3640	3640	0
449	20230821	113900	0	3640	3640	3640	3640	0
450	20230821	113800	0	3640	3640	3640	3640	0
451	20230821	113700	0	3640	3640	3640	3640	0
452	20230821	113600	0	3640	3640	3640	3640	0
453	20230821	113500	0	3640	3640	3640	3640	0
454	20230821	113400	0	3640	3640	3640	3640	0
455	20230821	113300	0	3640	3640	3640	3640	0
456	20230821	113200	0	3640	3640	3640	3640	0
457	20230821	113100	0	3640	3640	3640	3640	0
458	20230821	113000	0	3640	3640	3640	3640	0
459	20230821	112900	0	3640	3640	3640	3640	0
460	20230821	112800	0	3640	3640	3640	3640	0
461	20230821	112700	0	3640	3640	3640	3640	0
462	20230821	112600	0	3640	3640	3640	3640	0
463	20230821	112500	0	3640	3640	3640	3640	0
464	20230821	112400	0	3640	3640	3640	3640	0
465	20230821	112300	0	3640	3640	3640	3640	0
466	20230821	112200	0	3640	3640	3640	3640	0
467	20230821	112100	0	3640	3640	3640	3640	0
468	20230821	112000	0	3640	3640	3640	3640	0
469	20230821	111900	0	3640	3640	3640	3640	0
470	20230821	111800	0	3640	3640	3640	3640	0
471	20230821	111700	0	3640	3640	3640	3640	0
472	20230821	111600	0	3640	3640	3640	3640	0
473	20230821	111500	0	3640	3640	3640	3640	0
474	20230821	111400	0	3640	3640	3640	3640	0
475	20230821	111300	0	3640	3640	3640	3640	0
476	20230821	111200	0	3640	3640	3640	3640	0
477	20230821	111100	0	3640	3640	3640	3640	0
478	20230821	111000	0	3640	3640	3640	3640	0
479	20230821	110900	0	3640	3640	3640	3640	0
480	20230821	110800	0	3640	3640	3640	3640	0
481	20230821	110700	0	3640	3640	3640	3640	0
482	20230821	110600	0	3640	3640	3640	3640	0
483	20230821	110500	0	3640	3640	3640	3640	0
484	20230821	110400	0	3640	3640	3640	3640	0
485	20230821	110300	0	3640	3640	3640	3640	0
486	20230821	110200	0	3640	3640	3640	3640	0
487	20230821	110100	0	3640	3640	3640	3640	0
488	20230821	110000	0	3640	3640	3640	3640	0
489	20230821	105900	0	3640	3640	3640	3640	0
490	20230821	105800	0	3640	3640	3640	3640	0
491	20230821	105700	0	3640	3640	3640	3640	0
492	20230821	105600	0	3640	3640	3640	3640	0
493	20230821	105500	0	3640	3640	3640	3640	0
494	20230821	105400	0	3640	3640	3640	3640	0
495	20230821	105300	0	3640	3640	3640	3640	0
496	20230821	105200	0	3640	3640	3640	3640	0
497	20230821	105100	0	3640	3640	3640	3640	0
498	20230821	105000	0	3640	3640	3640	3640	0
499	20230821	104900	0	3640	3640	3640	3640	0
500	20230821	104800	0	3640	3640	3640	3640	0
501	20230821	104700	0	3640	3640	3640	3640	0
502	20230821	104600	0	3640	3640	3640	3640	0
503	20230821	104500	0	3640	3640	3640	3640	0
504	20230821	104400	0	3640	3640	3640	3640	0
505	20230821	104300	0	3640	3640	3640	3640	0
506	20230821	104200	0	3640	3640	3640	3640	0
507	20230821	104100	0	3640	3640	3640	3640	0
508	20230821	104000	0	3640	3640	3640	3640	0
509	20230821	103900	0	3640	3640	3640	3640	0
510	20230821	103800	0	3640	3640	3640	3640	0
511	20230821	103700	0	3640	3640	3640	3640	0
512	20230821	103600	0	3640	3640	3640	3640	0
513	20230821	103500	0	3640	3640	3640	3640	0
514	20230821	103400	0	3640	3640	3640	3640	0
515	20230821	103300	0	3640	3640	3640	3640	0
516	20230821	103200	0	3640	3640	3640	3640	0
517	20230821	103100	0	3640	3640	3640	3640	0
518	20230821	103000	0	3640	3640	3640	3640	0
519	20230821	102900	0	3640	3640	3640	3640	0
520	20230821	102800	0	3640	3640	3640	3640	0
521	20230821	102700	0	3640	3640	3640	3640	0
522	20230821	102600	0	3640	3640	3640	3640	0
523	20230821	102500	0	3640	3640	3640	3640	0
524	20230821	102400	0	3640	3640	3640	3640	0
525	20230821	102300	0	3640	3640	3640	3640	0
526	20230821	102200	0	3640	3640	3640	3640	0
527	20230821	102100	0	3640	3640	3640	3640	0
528	20230821	102000	0	3640	3640	3640	3640	0
529	20230821	101900	0	3640	3640	3640	3640	0
530	20230821	101800	0	3640	3640	3640	3640	0
531	20230821	101700	0	3640	3640	3640	3640	0
532	20230821	101600	0	3640	3640	3640	3640	0
533	20230821	101500	0	3640	3640	3640	3640	0
534	20230821	101400	0	3640	3640	3640	3640	0
535	20230821	101300	0	3640	3640	3640	3640	0
536	20230821	101200	0	3640	3640	3640	3640	0
537	20230821	101100	0	3640	3640	3640	3640	0
538	20230821	101000	0	3640	3640	3640	3640	0
539	20230821	100900	0	3640	3640	3640	3640	0
540	20230821	100800	0	3640	3640	3640	3640	0
541	20230821	100700	0	3640	3640	3640	3640	0
542	20230821	100600	0	3640	3640	3640	3640	0
543	20230821	100500	0	3640	3640	3640	3640	0
544	20230821	100400	0	3640	3640	3640	3640	0
545	20230821	100300	0	3640	3640	3640	3640	0
546	20230821	100200	0	3640	3640	3640	3640	0
547	20230821	100100	0	3640	3640	3640	3640	0
548	20230821	100000	0	3640	3640	3640	3640	0
549	20230821	095900	0	3640	3640	3640	3640	0
550	20230821	095800	0	3640	3640	3640	3640	0
551	20230821	095700	0	3640	3640	3640	3640	0
552	20230821	095600	0	3640	3640	3640	3640	0
553	20230821	095500	0	3640	3640	3640	3640	0
554	20230821	095400	0	3640	3640	3640	3640	0
555	20230821	095300	0	3640	3640	3640	3640	0
556	20230821	095200	0	3640	3640	3640	3640	0
557	20230821	095100	0	3640	3640	3640	3640	0
558	20230821	095000	0	3640	3640	3640	3640	0
559	20230821	094900	0	3640	3640	3640	3640	0
560	20230821	094800	0	3640	3640	3640	3640	0
561	20230821	094700	0	3640	3640	3640	3640	0
562	20230821	094600	0	3640	3640	3640	3640	0
563	20230821	094500	0	3640	3640	3640	3640	0
564	20230821	094400	0	3640	3640	3640	3640	0
565	20230821	094300	0	3640	3640	3640	3640	0
566	20230821	094200	0	3640	3640	3640	3640	0
567	20230821	094100	0	3640	3640	3640	3640	0
568	20230821	094000	0	3640	3640	3640	3640	0
569	20230821	093900	0	3640	3640	3640	3640	0
570	20230821	093800	0	3640	3640	3640	3640	0
571	20230821	093700	0	3640	3640	3640	3640	0
572	20230821	093600	0	3640	3640	3640	3640	0
573	20230821	093500	0	3640	3640	3640	3640	0
574	20230821	093400	0	3640	3640	3640	3640	0
575	20230821	093300	0	3640	3640	3640	3640	0
576	20230821	093200	0	3640	3640	3640	3640	0
577	20230821	093100	0	3640	3640	3640	3640	0
578	20230821	093000	0	3640	3640	3640	3640	0
579	20230821	092900	0	3640	3640	3640	3640	0
580	20230821	092800	0	3640	3640	3640	3640	0
581	20230821	092700	0	3640	3640	3640	3640	0
582	20230821	092600	0	3640	3640	3640	3640	0
583	20230821	092500	0	3640	3640	3640	3640	0
584	20230821	092400	0	3640	3640	3640	3640	0
585	20230821	092300	0	3640	3640	3640	3640	0
586	20230821	092200	0	3640	3640	3640	3640	0
587	20230821	092100	0	3640	3640	3640	3640	0
588	20230821	092000	0	3640	3640	3640	3640	0
589	20230821	091900	0	3640	3640	3640	3640	0
590	20230821	091800	0	3640	3640	3640	3640	0
591	20230821	091700	0	3640	3640	3640	3640	0
592	20230821	091600	0	3640	3640	3640	3640	0
593	20230821	091500	0	3640	3640	3640	3640	0
594	20230821	091400	0	3640	3640	3640	3640	0
595	20230821	091300	0	3640	3640	3640	3640	0
596	20230821	091200	0	3640	3640	3640	3640	0
597	20230821	091100	0	3640	3640	3640	3640	0
598	20230821	091000	0	3640	3640	3640	3640	0
599	20230821	090900	0	3640	3640	3640	3640	0
600	20230821	090800	0	3640	3640	3640	3640	0
601	20230821	090700	0	3640	3640	3640	3640	0
602	20230821	090600	0	3640	3640	3640	3640	0
603	20230821	090500	0	3640	3640	3640	3640	0
604	20230821	090400	0	3640	3640	3640	3640	0
605	20230821	090300	0	3640	3640	3640	3640	0
606	20230821	090200	0	3640	3640	3640	3640	0
607	20230821	090100	0	3640	3640	3640	3640	0
608	20230821	090000	0	3640	3640	3640	3640	0