KissMeData/032860/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	190700	0	3640	3640	3640	3640	0
3	20230807	190600	0	3640	3640	3640	3640	0
4	20230807	190500	0	3640	3640	3640	3640	0
5	20230807	190400	0	3640	3640	3640	3640	0
6	20230807	190300	0	3640	3640	3640	3640	0
7	20230807	190200	0	3640	3640	3640	3640	0
8	20230807	190100	0	3640	3640	3640	3640	0
9	20230807	190000	0	3640	3640	3640	3640	0
10	20230807	185900	0	3640	3640	3640	3640	0
11	20230807	185800	0	3640	3640	3640	3640	0
12	20230807	185700	0	3640	3640	3640	3640	0
13	20230807	185600	0	3640	3640	3640	3640	0
14	20230807	185500	0	3640	3640	3640	3640	0
15	20230807	185400	0	3640	3640	3640	3640	0
16	20230807	185300	0	3640	3640	3640	3640	0
17	20230807	185200	0	3640	3640	3640	3640	0
18	20230807	185100	0	3640	3640	3640	3640	0
19	20230807	185000	0	3640	3640	3640	3640	0
20	20230807	184900	0	3640	3640	3640	3640	0
21	20230807	184800	0	3640	3640	3640	3640	0
22	20230807	184700	0	3640	3640	3640	3640	0
23	20230807	184600	0	3640	3640	3640	3640	0
24	20230807	184500	0	3640	3640	3640	3640	0
25	20230807	184400	0	3640	3640	3640	3640	0
26	20230807	184300	0	3640	3640	3640	3640	0
27	20230807	184200	0	3640	3640	3640	3640	0
28	20230807	184100	0	3640	3640	3640	3640	0
29	20230807	184000	0	3640	3640	3640	3640	0
30	20230807	183900	0	3640	3640	3640	3640	0
31	20230807	183800	0	3640	3640	3640	3640	0
32	20230807	183700	0	3640	3640	3640	3640	0
33	20230807	183600	0	3640	3640	3640	3640	0
34	20230807	183500	0	3640	3640	3640	3640	0
35	20230807	183400	0	3640	3640	3640	3640	0
36	20230807	183300	0	3640	3640	3640	3640	0
37	20230807	183200	0	3640	3640	3640	3640	0
38	20230807	183100	0	3640	3640	3640	3640	0
39	20230807	183000	0	3640	3640	3640	3640	0
40	20230807	182900	0	3640	3640	3640	3640	0
41	20230807	182800	0	3640	3640	3640	3640	0
42	20230807	182700	0	3640	3640	3640	3640	0
43	20230807	182600	0	3640	3640	3640	3640	0
44	20230807	182500	0	3640	3640	3640	3640	0
45	20230807	182400	0	3640	3640	3640	3640	0
46	20230807	182300	0	3640	3640	3640	3640	0
47	20230807	182200	0	3640	3640	3640	3640	0
48	20230807	182100	0	3640	3640	3640	3640	0
49	20230807	182000	0	3640	3640	3640	3640	0
50	20230807	181900	0	3640	3640	3640	3640	0
51	20230807	181800	0	3640	3640	3640	3640	0
52	20230807	181700	0	3640	3640	3640	3640	0
53	20230807	181600	0	3640	3640	3640	3640	0
54	20230807	181500	0	3640	3640	3640	3640	0
55	20230807	181400	0	3640	3640	3640	3640	0
56	20230807	181300	0	3640	3640	3640	3640	0
57	20230807	181200	0	3640	3640	3640	3640	0
58	20230807	181100	0	3640	3640	3640	3640	0
59	20230807	181000	0	3640	3640	3640	3640	0
60	20230807	180900	0	3640	3640	3640	3640	0
61	20230807	180800	0	3640	3640	3640	3640	0
62	20230807	180700	0	3640	3640	3640	3640	0
63	20230807	180600	0	3640	3640	3640	3640	0
64	20230807	180500	0	3640	3640	3640	3640	0
65	20230807	180400	0	3640	3640	3640	3640	0
66	20230807	180300	0	3640	3640	3640	3640	0
67	20230807	180200	0	3640	3640	3640	3640	0
68	20230807	180100	0	3640	3640	3640	3640	0
69	20230807	180000	0	3640	3640	3640	3640	0
70	20230807	175900	0	3640	3640	3640	3640	0
71	20230807	175800	0	3640	3640	3640	3640	0
72	20230807	175700	0	3640	3640	3640	3640	0
73	20230807	175600	0	3640	3640	3640	3640	0
74	20230807	175500	0	3640	3640	3640	3640	0
75	20230807	175400	0	3640	3640	3640	3640	0
76	20230807	175300	0	3640	3640	3640	3640	0
77	20230807	175200	0	3640	3640	3640	3640	0
78	20230807	175100	0	3640	3640	3640	3640	0
79	20230807	175000	0	3640	3640	3640	3640	0
80	20230807	174900	0	3640	3640	3640	3640	0
81	20230807	174800	0	3640	3640	3640	3640	0
82	20230807	174700	0	3640	3640	3640	3640	0
83	20230807	174600	0	3640	3640	3640	3640	0
84	20230807	174500	0	3640	3640	3640	3640	0
85	20230807	174400	0	3640	3640	3640	3640	0
86	20230807	174300	0	3640	3640	3640	3640	0
87	20230807	174200	0	3640	3640	3640	3640	0
88	20230807	174100	0	3640	3640	3640	3640	0
89	20230807	174000	0	3640	3640	3640	3640	0
90	20230807	173900	0	3640	3640	3640	3640	0
91	20230807	173800	0	3640	3640	3640	3640	0
92	20230807	173700	0	3640	3640	3640	3640	0
93	20230807	173600	0	3640	3640	3640	3640	0
94	20230807	173500	0	3640	3640	3640	3640	0
95	20230807	173400	0	3640	3640	3640	3640	0
96	20230807	173300	0	3640	3640	3640	3640	0
97	20230807	173200	0	3640	3640	3640	3640	0
98	20230807	173100	0	3640	3640	3640	3640	0
99	20230807	173000	0	3640	3640	3640	3640	0
100	20230807	172900	0	3640	3640	3640	3640	0
101	20230807	172800	0	3640	3640	3640	3640	0
102	20230807	172700	0	3640	3640	3640	3640	0
103	20230807	172600	0	3640	3640	3640	3640	0
104	20230807	172500	0	3640	3640	3640	3640	0
105	20230807	172400	0	3640	3640	3640	3640	0
106	20230807	172300	0	3640	3640	3640	3640	0
107	20230807	172200	0	3640	3640	3640	3640	0
108	20230807	172100	0	3640	3640	3640	3640	0
109	20230807	172000	0	3640	3640	3640	3640	0
110	20230807	171900	0	3640	3640	3640	3640	0
111	20230807	171800	0	3640	3640	3640	3640	0
112	20230807	171700	0	3640	3640	3640	3640	0
113	20230807	171600	0	3640	3640	3640	3640	0
114	20230807	171500	0	3640	3640	3640	3640	0
115	20230807	171400	0	3640	3640	3640	3640	0
116	20230807	171300	0	3640	3640	3640	3640	0
117	20230807	171200	0	3640	3640	3640	3640	0
118	20230807	171100	0	3640	3640	3640	3640	0
119	20230807	171000	0	3640	3640	3640	3640	0
120	20230807	170900	0	3640	3640	3640	3640	0
121	20230807	170800	0	3640	3640	3640	3640	0
122	20230807	170700	0	3640	3640	3640	3640	0
123	20230807	170600	0	3640	3640	3640	3640	0
124	20230807	170500	0	3640	3640	3640	3640	0
125	20230807	170400	0	3640	3640	3640	3640	0
126	20230807	170300	0	3640	3640	3640	3640	0
127	20230807	170200	0	3640	3640	3640	3640	0
128	20230807	170100	0	3640	3640	3640	3640	0
129	20230807	170000	0	3640	3640	3640	3640	0
130	20230807	165900	0	3640	3640	3640	3640	0
131	20230807	165800	0	3640	3640	3640	3640	0
132	20230807	165700	0	3640	3640	3640	3640	0
133	20230807	165600	0	3640	3640	3640	3640	0
134	20230807	165500	0	3640	3640	3640	3640	0
135	20230807	165400	0	3640	3640	3640	3640	0
136	20230807	165300	0	3640	3640	3640	3640	0
137	20230807	165200	0	3640	3640	3640	3640	0
138	20230807	165100	0	3640	3640	3640	3640	0
139	20230807	165000	0	3640	3640	3640	3640	0
140	20230807	164900	0	3640	3640	3640	3640	0
141	20230807	164800	0	3640	3640	3640	3640	0
142	20230807	164700	0	3640	3640	3640	3640	0
143	20230807	164600	0	3640	3640	3640	3640	0
144	20230807	164500	0	3640	3640	3640	3640	0
145	20230807	164400	0	3640	3640	3640	3640	0
146	20230807	164300	0	3640	3640	3640	3640	0
147	20230807	164200	0	3640	3640	3640	3640	0
148	20230807	164100	0	3640	3640	3640	3640	0
149	20230807	164000	0	3640	3640	3640	3640	0
150	20230807	163900	0	3640	3640	3640	3640	0
151	20230807	163800	0	3640	3640	3640	3640	0
152	20230807	163700	0	3640	3640	3640	3640	0
153	20230807	163600	0	3640	3640	3640	3640	0
154	20230807	163500	0	3640	3640	3640	3640	0
155	20230807	163400	0	3640	3640	3640	3640	0
156	20230807	163300	0	3640	3640	3640	3640	0
157	20230807	163200	0	3640	3640	3640	3640	0
158	20230807	163100	0	3640	3640	3640	3640	0
159	20230807	163000	0	3640	3640	3640	3640	0
160	20230807	162900	0	3640	3640	3640	3640	0
161	20230807	162800	0	3640	3640	3640	3640	0
162	20230807	162700	0	3640	3640	3640	3640	0
163	20230807	162600	0	3640	3640	3640	3640	0
164	20230807	162500	0	3640	3640	3640	3640	0
165	20230807	162400	0	3640	3640	3640	3640	0
166	20230807	162300	0	3640	3640	3640	3640	0
167	20230807	162200	0	3640	3640	3640	3640	0
168	20230807	162100	0	3640	3640	3640	3640	0
169	20230807	162000	0	3640	3640	3640	3640	0
170	20230807	161900	0	3640	3640	3640	3640	0
171	20230807	161800	0	3640	3640	3640	3640	0
172	20230807	161700	0	3640	3640	3640	3640	0
173	20230807	161600	0	3640	3640	3640	3640	0
174	20230807	161500	0	3640	3640	3640	3640	0
175	20230807	161400	0	3640	3640	3640	3640	0
176	20230807	161300	0	3640	3640	3640	3640	0
177	20230807	161200	0	3640	3640	3640	3640	0
178	20230807	161100	0	3640	3640	3640	3640	0
179	20230807	161000	0	3640	3640	3640	3640	0
180	20230807	160900	0	3640	3640	3640	3640	0
181	20230807	160800	0	3640	3640	3640	3640	0
182	20230807	160700	0	3640	3640	3640	3640	0
183	20230807	160600	0	3640	3640	3640	3640	0
184	20230807	160500	0	3640	3640	3640	3640	0
185	20230807	160400	0	3640	3640	3640	3640	0
186	20230807	160300	0	3640	3640	3640	3640	0
187	20230807	160200	0	3640	3640	3640	3640	0
188	20230807	160100	0	3640	3640	3640	3640	0
189	20230807	160000	0	3640	3640	3640	3640	0
190	20230807	155900	0	3640	3640	3640	3640	0
191	20230807	155800	0	3640	3640	3640	3640	0
192	20230807	155700	0	3640	3640	3640	3640	0
193	20230807	155600	0	3640	3640	3640	3640	0
194	20230807	155500	0	3640	3640	3640	3640	0
195	20230807	155400	0	3640	3640	3640	3640	0
196	20230807	155300	0	3640	3640	3640	3640	0
197	20230807	155200	0	3640	3640	3640	3640	0
198	20230807	155100	0	3640	3640	3640	3640	0
199	20230807	155000	0	3640	3640	3640	3640	0
200	20230807	154900	0	3640	3640	3640	3640	0
201	20230807	154800	0	3640	3640	3640	3640	0
202	20230807	154700	0	3640	3640	3640	3640	0
203	20230807	154600	0	3640	3640	3640	3640	0
204	20230807	154500	0	3640	3640	3640	3640	0
205	20230807	154400	0	3640	3640	3640	3640	0
206	20230807	154300	0	3640	3640	3640	3640	0
207	20230807	154200	0	3640	3640	3640	3640	0
208	20230807	154100	0	3640	3640	3640	3640	0
209	20230807	154000	0	3640	3640	3640	3640	0
210	20230807	153900	0	3640	3640	3640	3640	0
211	20230807	153800	0	3640	3640	3640	3640	0
212	20230807	153700	0	3640	3640	3640	3640	0
213	20230807	153600	0	3640	3640	3640	3640	0
214	20230807	153500	0	3640	3640	3640	3640	0
215	20230807	153400	0	3640	3640	3640	3640	0
216	20230807	153300	0	3640	3640	3640	3640	0
217	20230807	153200	0	3640	3640	3640	3640	0
218	20230807	153100	0	3640	3640	3640	3640	0
219	20230807	153000	0	3640	3640	3640	3640	0
220	20230807	152900	0	3640	3640	3640	3640	0
221	20230807	152800	0	3640	3640	3640	3640	0
222	20230807	152700	0	3640	3640	3640	3640	0
223	20230807	152600	0	3640	3640	3640	3640	0
224	20230807	152500	0	3640	3640	3640	3640	0
225	20230807	152400	0	3640	3640	3640	3640	0
226	20230807	152300	0	3640	3640	3640	3640	0
227	20230807	152200	0	3640	3640	3640	3640	0
228	20230807	152100	0	3640	3640	3640	3640	0
229	20230807	152000	0	3640	3640	3640	3640	0
230	20230807	151900	0	3640	3640	3640	3640	0
231	20230807	151800	0	3640	3640	3640	3640	0
232	20230807	151700	0	3640	3640	3640	3640	0
233	20230807	151600	0	3640	3640	3640	3640	0
234	20230807	151500	0	3640	3640	3640	3640	0
235	20230807	151400	0	3640	3640	3640	3640	0
236	20230807	151300	0	3640	3640	3640	3640	0
237	20230807	151200	0	3640	3640	3640	3640	0
238	20230807	151100	0	3640	3640	3640	3640	0
239	20230807	151000	0	3640	3640	3640	3640	0
240	20230807	150900	0	3640	3640	3640	3640	0
241	20230807	150800	0	3640	3640	3640	3640	0
242	20230807	150700	0	3640	3640	3640	3640	0
243	20230807	150600	0	3640	3640	3640	3640	0
244	20230807	150500	0	3640	3640	3640	3640	0
245	20230807	150400	0	3640	3640	3640	3640	0
246	20230807	150300	0	3640	3640	3640	3640	0
247	20230807	150200	0	3640	3640	3640	3640	0
248	20230807	150100	0	3640	3640	3640	3640	0
249	20230807	150000	0	3640	3640	3640	3640	0
250	20230807	145900	0	3640	3640	3640	3640	0
251	20230807	145800	0	3640	3640	3640	3640	0
252	20230807	145700	0	3640	3640	3640	3640	0
253	20230807	145600	0	3640	3640	3640	3640	0
254	20230807	145500	0	3640	3640	3640	3640	0
255	20230807	145400	0	3640	3640	3640	3640	0
256	20230807	145300	0	3640	3640	3640	3640	0
257	20230807	145200	0	3640	3640	3640	3640	0
258	20230807	145100	0	3640	3640	3640	3640	0
259	20230807	145000	0	3640	3640	3640	3640	0
260	20230807	144900	0	3640	3640	3640	3640	0
261	20230807	144800	0	3640	3640	3640	3640	0
262	20230807	144700	0	3640	3640	3640	3640	0
263	20230807	144600	0	3640	3640	3640	3640	0
264	20230807	144500	0	3640	3640	3640	3640	0
265	20230807	144400	0	3640	3640	3640	3640	0
266	20230807	144300	0	3640	3640	3640	3640	0
267	20230807	144200	0	3640	3640	3640	3640	0
268	20230807	144100	0	3640	3640	3640	3640	0
269	20230807	144000	0	3640	3640	3640	3640	0
270	20230807	143900	0	3640	3640	3640	3640	0
271	20230807	143800	0	3640	3640	3640	3640	0
272	20230807	143700	0	3640	3640	3640	3640	0
273	20230807	143600	0	3640	3640	3640	3640	0
274	20230807	143500	0	3640	3640	3640	3640	0
275	20230807	143400	0	3640	3640	3640	3640	0
276	20230807	143300	0	3640	3640	3640	3640	0
277	20230807	143200	0	3640	3640	3640	3640	0
278	20230807	143100	0	3640	3640	3640	3640	0
279	20230807	143000	0	3640	3640	3640	3640	0
280	20230807	142900	0	3640	3640	3640	3640	0
281	20230807	142800	0	3640	3640	3640	3640	0
282	20230807	142700	0	3640	3640	3640	3640	0
283	20230807	142600	0	3640	3640	3640	3640	0
284	20230807	142500	0	3640	3640	3640	3640	0
285	20230807	142400	0	3640	3640	3640	3640	0
286	20230807	142300	0	3640	3640	3640	3640	0
287	20230807	142200	0	3640	3640	3640	3640	0
288	20230807	142100	0	3640	3640	3640	3640	0
289	20230807	142000	0	3640	3640	3640	3640	0
290	20230807	141900	0	3640	3640	3640	3640	0
291	20230807	141800	0	3640	3640	3640	3640	0
292	20230807	141700	0	3640	3640	3640	3640	0
293	20230807	141600	0	3640	3640	3640	3640	0
294	20230807	141500	0	3640	3640	3640	3640	0
295	20230807	141400	0	3640	3640	3640	3640	0
296	20230807	141300	0	3640	3640	3640	3640	0
297	20230807	141200	0	3640	3640	3640	3640	0
298	20230807	141100	0	3640	3640	3640	3640	0
299	20230807	141000	0	3640	3640	3640	3640	0
300	20230807	140900	0	3640	3640	3640	3640	0
301	20230807	140800	0	3640	3640	3640	3640	0
302	20230807	140700	0	3640	3640	3640	3640	0
303	20230807	140600	0	3640	3640	3640	3640	0
304	20230807	140500	0	3640	3640	3640	3640	0
305	20230807	140400	0	3640	3640	3640	3640	0
306	20230807	140300	0	3640	3640	3640	3640	0
307	20230807	140200	0	3640	3640	3640	3640	0
308	20230807	140100	0	3640	3640	3640	3640	0
309	20230807	140000	0	3640	3640	3640	3640	0
310	20230807	135900	0	3640	3640	3640	3640	0
311	20230807	135800	0	3640	3640	3640	3640	0
312	20230807	135700	0	3640	3640	3640	3640	0
313	20230807	135600	0	3640	3640	3640	3640	0
314	20230807	135500	0	3640	3640	3640	3640	0
315	20230807	135400	0	3640	3640	3640	3640	0
316	20230807	135300	0	3640	3640	3640	3640	0
317	20230807	135200	0	3640	3640	3640	3640	0
318	20230807	135100	0	3640	3640	3640	3640	0
319	20230807	135000	0	3640	3640	3640	3640	0
320	20230807	134900	0	3640	3640	3640	3640	0
321	20230807	134800	0	3640	3640	3640	3640	0
322	20230807	134700	0	3640	3640	3640	3640	0
323	20230807	134600	0	3640	3640	3640	3640	0
324	20230807	134500	0	3640	3640	3640	3640	0
325	20230807	134400	0	3640	3640	3640	3640	0
326	20230807	134300	0	3640	3640	3640	3640	0
327	20230807	134200	0	3640	3640	3640	3640	0
328	20230807	134100	0	3640	3640	3640	3640	0
329	20230807	134000	0	3640	3640	3640	3640	0
330	20230807	133900	0	3640	3640	3640	3640	0
331	20230807	133800	0	3640	3640	3640	3640	0
332	20230807	133700	0	3640	3640	3640	3640	0
333	20230807	133600	0	3640	3640	3640	3640	0
334	20230807	133500	0	3640	3640	3640	3640	0
335	20230807	133400	0	3640	3640	3640	3640	0
336	20230807	133300	0	3640	3640	3640	3640	0
337	20230807	133200	0	3640	3640	3640	3640	0
338	20230807	133100	0	3640	3640	3640	3640	0
339	20230807	133000	0	3640	3640	3640	3640	0
340	20230807	132900	0	3640	3640	3640	3640	0
341	20230807	132800	0	3640	3640	3640	3640	0
342	20230807	132700	0	3640	3640	3640	3640	0
343	20230807	132600	0	3640	3640	3640	3640	0
344	20230807	132500	0	3640	3640	3640	3640	0
345	20230807	132400	0	3640	3640	3640	3640	0
346	20230807	132300	0	3640	3640	3640	3640	0
347	20230807	132200	0	3640	3640	3640	3640	0
348	20230807	132100	0	3640	3640	3640	3640	0
349	20230807	132000	0	3640	3640	3640	3640	0
350	20230807	131900	0	3640	3640	3640	3640	0
351	20230807	131800	0	3640	3640	3640	3640	0
352	20230807	131700	0	3640	3640	3640	3640	0
353	20230807	131600	0	3640	3640	3640	3640	0
354	20230807	131500	0	3640	3640	3640	3640	0
355	20230807	131400	0	3640	3640	3640	3640	0
356	20230807	131300	0	3640	3640	3640	3640	0
357	20230807	131200	0	3640	3640	3640	3640	0
358	20230807	131100	0	3640	3640	3640	3640	0
359	20230807	131000	0	3640	3640	3640	3640	0
360	20230807	130900	0	3640	3640	3640	3640	0
361	20230807	130800	0	3640	3640	3640	3640	0
362	20230807	130700	0	3640	3640	3640	3640	0
363	20230807	130600	0	3640	3640	3640	3640	0
364	20230807	130500	0	3640	3640	3640	3640	0
365	20230807	130400	0	3640	3640	3640	3640	0
366	20230807	130300	0	3640	3640	3640	3640	0
367	20230807	130200	0	3640	3640	3640	3640	0
368	20230807	130100	0	3640	3640	3640	3640	0
369	20230807	130000	0	3640	3640	3640	3640	0
370	20230807	125900	0	3640	3640	3640	3640	0
371	20230807	125800	0	3640	3640	3640	3640	0
372	20230807	125700	0	3640	3640	3640	3640	0
373	20230807	125600	0	3640	3640	3640	3640	0
374	20230807	125500	0	3640	3640	3640	3640	0
375	20230807	125400	0	3640	3640	3640	3640	0
376	20230807	125300	0	3640	3640	3640	3640	0
377	20230807	125200	0	3640	3640	3640	3640	0
378	20230807	125100	0	3640	3640	3640	3640	0
379	20230807	125000	0	3640	3640	3640	3640	0
380	20230807	124900	0	3640	3640	3640	3640	0
381	20230807	124800	0	3640	3640	3640	3640	0
382	20230807	124700	0	3640	3640	3640	3640	0
383	20230807	124600	0	3640	3640	3640	3640	0
384	20230807	124500	0	3640	3640	3640	3640	0
385	20230807	124400	0	3640	3640	3640	3640	0
386	20230807	124300	0	3640	3640	3640	3640	0
387	20230807	124200	0	3640	3640	3640	3640	0
388	20230807	124100	0	3640	3640	3640	3640	0
389	20230807	124000	0	3640	3640	3640	3640	0
390	20230807	123900	0	3640	3640	3640	3640	0
391	20230807	123800	0	3640	3640	3640	3640	0
392	20230807	123700	0	3640	3640	3640	3640	0
393	20230807	123600	0	3640	3640	3640	3640	0
394	20230807	123500	0	3640	3640	3640	3640	0
395	20230807	123400	0	3640	3640	3640	3640	0
396	20230807	123300	0	3640	3640	3640	3640	0
397	20230807	123200	0	3640	3640	3640	3640	0
398	20230807	123100	0	3640	3640	3640	3640	0
399	20230807	123000	0	3640	3640	3640	3640	0
400	20230807	122900	0	3640	3640	3640	3640	0
401	20230807	122800	0	3640	3640	3640	3640	0
402	20230807	122700	0	3640	3640	3640	3640	0
403	20230807	122600	0	3640	3640	3640	3640	0
404	20230807	122500	0	3640	3640	3640	3640	0
405	20230807	122400	0	3640	3640	3640	3640	0
406	20230807	122300	0	3640	3640	3640	3640	0
407	20230807	122200	0	3640	3640	3640	3640	0
408	20230807	122100	0	3640	3640	3640	3640	0
409	20230807	122000	0	3640	3640	3640	3640	0
410	20230807	121900	0	3640	3640	3640	3640	0
411	20230807	121800	0	3640	3640	3640	3640	0
412	20230807	121700	0	3640	3640	3640	3640	0
413	20230807	121600	0	3640	3640	3640	3640	0
414	20230807	121500	0	3640	3640	3640	3640	0
415	20230807	121400	0	3640	3640	3640	3640	0
416	20230807	121300	0	3640	3640	3640	3640	0
417	20230807	121200	0	3640	3640	3640	3640	0
418	20230807	121100	0	3640	3640	3640	3640	0
419	20230807	121000	0	3640	3640	3640	3640	0
420	20230807	120900	0	3640	3640	3640	3640	0
421	20230807	120800	0	3640	3640	3640	3640	0
422	20230807	120700	0	3640	3640	3640	3640	0
423	20230807	120600	0	3640	3640	3640	3640	0
424	20230807	120500	0	3640	3640	3640	3640	0
425	20230807	120400	0	3640	3640	3640	3640	0
426	20230807	120300	0	3640	3640	3640	3640	0
427	20230807	120200	0	3640	3640	3640	3640	0
428	20230807	120100	0	3640	3640	3640	3640	0
429	20230807	120000	0	3640	3640	3640	3640	0
430	20230807	115900	0	3640	3640	3640	3640	0
431	20230807	115800	0	3640	3640	3640	3640	0
432	20230807	115700	0	3640	3640	3640	3640	0
433	20230807	115600	0	3640	3640	3640	3640	0
434	20230807	115500	0	3640	3640	3640	3640	0
435	20230807	115400	0	3640	3640	3640	3640	0
436	20230807	115300	0	3640	3640	3640	3640	0
437	20230807	115200	0	3640	3640	3640	3640	0
438	20230807	115100	0	3640	3640	3640	3640	0
439	20230807	115000	0	3640	3640	3640	3640	0
440	20230807	114900	0	3640	3640	3640	3640	0
441	20230807	114800	0	3640	3640	3640	3640	0
442	20230807	114700	0	3640	3640	3640	3640	0
443	20230807	114600	0	3640	3640	3640	3640	0
444	20230807	114500	0	3640	3640	3640	3640	0
445	20230807	114400	0	3640	3640	3640	3640	0
446	20230807	114300	0	3640	3640	3640	3640	0
447	20230807	114200	0	3640	3640	3640	3640	0
448	20230807	114100	0	3640	3640	3640	3640	0
449	20230807	114000	0	3640	3640	3640	3640	0
450	20230807	113900	0	3640	3640	3640	3640	0
451	20230807	113800	0	3640	3640	3640	3640	0
452	20230807	113700	0	3640	3640	3640	3640	0
453	20230807	113600	0	3640	3640	3640	3640	0
454	20230807	113500	0	3640	3640	3640	3640	0
455	20230807	113400	0	3640	3640	3640	3640	0
456	20230807	113300	0	3640	3640	3640	3640	0
457	20230807	113200	0	3640	3640	3640	3640	0
458	20230807	113100	0	3640	3640	3640	3640	0
459	20230807	113000	0	3640	3640	3640	3640	0
460	20230807	112900	0	3640	3640	3640	3640	0
461	20230807	112800	0	3640	3640	3640	3640	0
462	20230807	112700	0	3640	3640	3640	3640	0
463	20230807	112600	0	3640	3640	3640	3640	0
464	20230807	112500	0	3640	3640	3640	3640	0
465	20230807	112400	0	3640	3640	3640	3640	0
466	20230807	112300	0	3640	3640	3640	3640	0
467	20230807	112200	0	3640	3640	3640	3640	0
468	20230807	112100	0	3640	3640	3640	3640	0
469	20230807	112000	0	3640	3640	3640	3640	0
470	20230807	111900	0	3640	3640	3640	3640	0
471	20230807	111800	0	3640	3640	3640	3640	0
472	20230807	111700	0	3640	3640	3640	3640	0
473	20230807	111600	0	3640	3640	3640	3640	0
474	20230807	111500	0	3640	3640	3640	3640	0
475	20230807	111400	0	3640	3640	3640	3640	0
476	20230807	111300	0	3640	3640	3640	3640	0
477	20230807	111200	0	3640	3640	3640	3640	0
478	20230807	111100	0	3640	3640	3640	3640	0
479	20230807	111000	0	3640	3640	3640	3640	0
480	20230807	110900	0	3640	3640	3640	3640	0
481	20230807	110800	0	3640	3640	3640	3640	0
482	20230807	110700	0	3640	3640	3640	3640	0
483	20230807	110600	0	3640	3640	3640	3640	0
484	20230807	110500	0	3640	3640	3640	3640	0
485	20230807	110400	0	3640	3640	3640	3640	0
486	20230807	110300	0	3640	3640	3640	3640	0
487	20230807	110200	0	3640	3640	3640	3640	0
488	20230807	110100	0	3640	3640	3640	3640	0
489	20230807	110000	0	3640	3640	3640	3640	0
490	20230807	105900	0	3640	3640	3640	3640	0
491	20230807	105800	0	3640	3640	3640	3640	0
492	20230807	105700	0	3640	3640	3640	3640	0
493	20230807	105600	0	3640	3640	3640	3640	0
494	20230807	105500	0	3640	3640	3640	3640	0
495	20230807	105400	0	3640	3640	3640	3640	0
496	20230807	105300	0	3640	3640	3640	3640	0
497	20230807	105200	0	3640	3640	3640	3640	0
498	20230807	105100	0	3640	3640	3640	3640	0
499	20230807	105000	0	3640	3640	3640	3640	0
500	20230807	104900	0	3640	3640	3640	3640	0
501	20230807	104800	0	3640	3640	3640	3640	0
502	20230807	104700	0	3640	3640	3640	3640	0
503	20230807	104600	0	3640	3640	3640	3640	0
504	20230807	104500	0	3640	3640	3640	3640	0
505	20230807	104400	0	3640	3640	3640	3640	0
506	20230807	104300	0	3640	3640	3640	3640	0
507	20230807	104200	0	3640	3640	3640	3640	0
508	20230807	104100	0	3640	3640	3640	3640	0
509	20230807	104000	0	3640	3640	3640	3640	0
510	20230807	103900	0	3640	3640	3640	3640	0
511	20230807	103800	0	3640	3640	3640	3640	0
512	20230807	103700	0	3640	3640	3640	3640	0
513	20230807	103600	0	3640	3640	3640	3640	0
514	20230807	103500	0	3640	3640	3640	3640	0
515	20230807	103400	0	3640	3640	3640	3640	0
516	20230807	103300	0	3640	3640	3640	3640	0
517	20230807	103200	0	3640	3640	3640	3640	0
518	20230807	103100	0	3640	3640	3640	3640	0
519	20230807	103000	0	3640	3640	3640	3640	0
520	20230807	102900	0	3640	3640	3640	3640	0
521	20230807	102800	0	3640	3640	3640	3640	0
522	20230807	102700	0	3640	3640	3640	3640	0
523	20230807	102600	0	3640	3640	3640	3640	0
524	20230807	102500	0	3640	3640	3640	3640	0
525	20230807	102400	0	3640	3640	3640	3640	0
526	20230807	102300	0	3640	3640	3640	3640	0
527	20230807	102200	0	3640	3640	3640	3640	0
528	20230807	102100	0	3640	3640	3640	3640	0
529	20230807	102000	0	3640	3640	3640	3640	0
530	20230807	101900	0	3640	3640	3640	3640	0
531	20230807	101800	0	3640	3640	3640	3640	0
532	20230807	101700	0	3640	3640	3640	3640	0
533	20230807	101600	0	3640	3640	3640	3640	0
534	20230807	101500	0	3640	3640	3640	3640	0
535	20230807	101400	0	3640	3640	3640	3640	0
536	20230807	101300	0	3640	3640	3640	3640	0
537	20230807	101200	0	3640	3640	3640	3640	0
538	20230807	101100	0	3640	3640	3640	3640	0
539	20230807	101000	0	3640	3640	3640	3640	0
540	20230807	100900	0	3640	3640	3640	3640	0
541	20230807	100800	0	3640	3640	3640	3640	0
542	20230807	100700	0	3640	3640	3640	3640	0
543	20230807	100600	0	3640	3640	3640	3640	0
544	20230807	100500	0	3640	3640	3640	3640	0
545	20230807	100400	0	3640	3640	3640	3640	0
546	20230807	100300	0	3640	3640	3640	3640	0
547	20230807	100200	0	3640	3640	3640	3640	0
548	20230807	100100	0	3640	3640	3640	3640	0
549	20230807	100000	0	3640	3640	3640	3640	0
550	20230807	095900	0	3640	3640	3640	3640	0
551	20230807	095800	0	3640	3640	3640	3640	0
552	20230807	095700	0	3640	3640	3640	3640	0
553	20230807	095600	0	3640	3640	3640	3640	0
554	20230807	095500	0	3640	3640	3640	3640	0
555	20230807	095400	0	3640	3640	3640	3640	0
556	20230807	095300	0	3640	3640	3640	3640	0
557	20230807	095200	0	3640	3640	3640	3640	0
558	20230807	095100	0	3640	3640	3640	3640	0
559	20230807	095000	0	3640	3640	3640	3640	0
560	20230807	094900	0	3640	3640	3640	3640	0
561	20230807	094800	0	3640	3640	3640	3640	0
562	20230807	094700	0	3640	3640	3640	3640	0
563	20230807	094600	0	3640	3640	3640	3640	0
564	20230807	094500	0	3640	3640	3640	3640	0
565	20230807	094400	0	3640	3640	3640	3640	0
566	20230807	094300	0	3640	3640	3640	3640	0
567	20230807	094200	0	3640	3640	3640	3640	0
568	20230807	094100	0	3640	3640	3640	3640	0
569	20230807	094000	0	3640	3640	3640	3640	0
570	20230807	093900	0	3640	3640	3640	3640	0
571	20230807	093800	0	3640	3640	3640	3640	0
572	20230807	093700	0	3640	3640	3640	3640	0
573	20230807	093600	0	3640	3640	3640	3640	0
574	20230807	093500	0	3640	3640	3640	3640	0
575	20230807	093400	0	3640	3640	3640	3640	0
576	20230807	093300	0	3640	3640	3640	3640	0
577	20230807	093200	0	3640	3640	3640	3640	0
578	20230807	093100	0	3640	3640	3640	3640	0
579	20230807	093000	0	3640	3640	3640	3640	0
580	20230807	092900	0	3640	3640	3640	3640	0
581	20230807	092800	0	3640	3640	3640	3640	0
582	20230807	092700	0	3640	3640	3640	3640	0
583	20230807	092600	0	3640	3640	3640	3640	0
584	20230807	092500	0	3640	3640	3640	3640	0
585	20230807	092400	0	3640	3640	3640	3640	0
586	20230807	092300	0	3640	3640	3640	3640	0
587	20230807	092200	0	3640	3640	3640	3640	0
588	20230807	092100	0	3640	3640	3640	3640	0
589	20230807	092000	0	3640	3640	3640	3640	0
590	20230807	091900	0	3640	3640	3640	3640	0
591	20230807	091800	0	3640	3640	3640	3640	0
592	20230807	091700	0	3640	3640	3640	3640	0
593	20230807	091600	0	3640	3640	3640	3640	0
594	20230807	091500	0	3640	3640	3640	3640	0
595	20230807	091400	0	3640	3640	3640	3640	0
596	20230807	091300	0	3640	3640	3640	3640	0
597	20230807	091200	0	3640	3640	3640	3640	0
598	20230807	091100	0	3640	3640	3640	3640	0
599	20230807	091000	0	3640	3640	3640	3640	0
600	20230807	090900	0	3640	3640	3640	3640	0
601	20230807	090800	0	3640	3640	3640	3640	0
602	20230807	090700	0	3640	3640	3640	3640	0
603	20230807	090600	0	3640	3640	3640	3640	0
604	20230807	090500	0	3640	3640	3640	3640	0
605	20230807	090400	0	3640	3640	3640	3640	0
606	20230807	090300	0	3640	3640	3640	3640	0
607	20230807	090200	0	3640	3640	3640	3640	0
608	20230807	090100	0	3640	3640	3640	3640	0
609	20230807	090000	0	3640	3640	3640	3640	0