KissMeData/032860/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190500	0	3640	3640	3640	3640	0
3	20230803	190400	0	3640	3640	3640	3640	0
4	20230803	190300	0	3640	3640	3640	3640	0
5	20230803	190200	0	3640	3640	3640	3640	0
6	20230803	190100	0	3640	3640	3640	3640	0
7	20230803	190000	0	3640	3640	3640	3640	0
8	20230803	185900	0	3640	3640	3640	3640	0
9	20230803	185800	0	3640	3640	3640	3640	0
10	20230803	185700	0	3640	3640	3640	3640	0
11	20230803	185600	0	3640	3640	3640	3640	0
12	20230803	185500	0	3640	3640	3640	3640	0
13	20230803	185400	0	3640	3640	3640	3640	0
14	20230803	185300	0	3640	3640	3640	3640	0
15	20230803	185200	0	3640	3640	3640	3640	0
16	20230803	185100	0	3640	3640	3640	3640	0
17	20230803	185000	0	3640	3640	3640	3640	0
18	20230803	184900	0	3640	3640	3640	3640	0
19	20230803	184800	0	3640	3640	3640	3640	0
20	20230803	184700	0	3640	3640	3640	3640	0
21	20230803	184600	0	3640	3640	3640	3640	0
22	20230803	184500	0	3640	3640	3640	3640	0
23	20230803	184400	0	3640	3640	3640	3640	0
24	20230803	184300	0	3640	3640	3640	3640	0
25	20230803	184200	0	3640	3640	3640	3640	0
26	20230803	184100	0	3640	3640	3640	3640	0
27	20230803	184000	0	3640	3640	3640	3640	0
28	20230803	183900	0	3640	3640	3640	3640	0
29	20230803	183800	0	3640	3640	3640	3640	0
30	20230803	183700	0	3640	3640	3640	3640	0
31	20230803	183600	0	3640	3640	3640	3640	0
32	20230803	183500	0	3640	3640	3640	3640	0
33	20230803	183400	0	3640	3640	3640	3640	0
34	20230803	183300	0	3640	3640	3640	3640	0
35	20230803	183200	0	3640	3640	3640	3640	0
36	20230803	183100	0	3640	3640	3640	3640	0
37	20230803	183000	0	3640	3640	3640	3640	0
38	20230803	182900	0	3640	3640	3640	3640	0
39	20230803	182800	0	3640	3640	3640	3640	0
40	20230803	182700	0	3640	3640	3640	3640	0
41	20230803	182600	0	3640	3640	3640	3640	0
42	20230803	182500	0	3640	3640	3640	3640	0
43	20230803	182400	0	3640	3640	3640	3640	0
44	20230803	182300	0	3640	3640	3640	3640	0
45	20230803	182200	0	3640	3640	3640	3640	0
46	20230803	182100	0	3640	3640	3640	3640	0
47	20230803	182000	0	3640	3640	3640	3640	0
48	20230803	181900	0	3640	3640	3640	3640	0
49	20230803	181800	0	3640	3640	3640	3640	0
50	20230803	181700	0	3640	3640	3640	3640	0
51	20230803	181600	0	3640	3640	3640	3640	0
52	20230803	181500	0	3640	3640	3640	3640	0
53	20230803	181400	0	3640	3640	3640	3640	0
54	20230803	181300	0	3640	3640	3640	3640	0
55	20230803	181200	0	3640	3640	3640	3640	0
56	20230803	181100	0	3640	3640	3640	3640	0
57	20230803	181000	0	3640	3640	3640	3640	0
58	20230803	180900	0	3640	3640	3640	3640	0
59	20230803	180800	0	3640	3640	3640	3640	0
60	20230803	180700	0	3640	3640	3640	3640	0
61	20230803	180600	0	3640	3640	3640	3640	0
62	20230803	180500	0	3640	3640	3640	3640	0
63	20230803	180400	0	3640	3640	3640	3640	0
64	20230803	180300	0	3640	3640	3640	3640	0
65	20230803	180200	0	3640	3640	3640	3640	0
66	20230803	180100	0	3640	3640	3640	3640	0
67	20230803	180000	0	3640	3640	3640	3640	0
68	20230803	175900	0	3640	3640	3640	3640	0
69	20230803	175800	0	3640	3640	3640	3640	0
70	20230803	175700	0	3640	3640	3640	3640	0
71	20230803	175600	0	3640	3640	3640	3640	0
72	20230803	175500	0	3640	3640	3640	3640	0
73	20230803	175400	0	3640	3640	3640	3640	0
74	20230803	175300	0	3640	3640	3640	3640	0
75	20230803	175200	0	3640	3640	3640	3640	0
76	20230803	175100	0	3640	3640	3640	3640	0
77	20230803	175000	0	3640	3640	3640	3640	0
78	20230803	174900	0	3640	3640	3640	3640	0
79	20230803	174800	0	3640	3640	3640	3640	0
80	20230803	174700	0	3640	3640	3640	3640	0
81	20230803	174600	0	3640	3640	3640	3640	0
82	20230803	174500	0	3640	3640	3640	3640	0
83	20230803	174400	0	3640	3640	3640	3640	0
84	20230803	174300	0	3640	3640	3640	3640	0
85	20230803	174200	0	3640	3640	3640	3640	0
86	20230803	174100	0	3640	3640	3640	3640	0
87	20230803	174000	0	3640	3640	3640	3640	0
88	20230803	173900	0	3640	3640	3640	3640	0
89	20230803	173800	0	3640	3640	3640	3640	0
90	20230803	173700	0	3640	3640	3640	3640	0
91	20230803	173600	0	3640	3640	3640	3640	0
92	20230803	173500	0	3640	3640	3640	3640	0
93	20230803	173400	0	3640	3640	3640	3640	0
94	20230803	173300	0	3640	3640	3640	3640	0
95	20230803	173200	0	3640	3640	3640	3640	0
96	20230803	173100	0	3640	3640	3640	3640	0
97	20230803	173000	0	3640	3640	3640	3640	0
98	20230803	172900	0	3640	3640	3640	3640	0
99	20230803	172800	0	3640	3640	3640	3640	0
100	20230803	172700	0	3640	3640	3640	3640	0
101	20230803	172600	0	3640	3640	3640	3640	0
102	20230803	172500	0	3640	3640	3640	3640	0
103	20230803	172400	0	3640	3640	3640	3640	0
104	20230803	172300	0	3640	3640	3640	3640	0
105	20230803	172200	0	3640	3640	3640	3640	0
106	20230803	172100	0	3640	3640	3640	3640	0
107	20230803	172000	0	3640	3640	3640	3640	0
108	20230803	171900	0	3640	3640	3640	3640	0
109	20230803	171800	0	3640	3640	3640	3640	0
110	20230803	171700	0	3640	3640	3640	3640	0
111	20230803	171600	0	3640	3640	3640	3640	0
112	20230803	171500	0	3640	3640	3640	3640	0
113	20230803	171400	0	3640	3640	3640	3640	0
114	20230803	171300	0	3640	3640	3640	3640	0
115	20230803	171200	0	3640	3640	3640	3640	0
116	20230803	171100	0	3640	3640	3640	3640	0
117	20230803	171000	0	3640	3640	3640	3640	0
118	20230803	170900	0	3640	3640	3640	3640	0
119	20230803	170800	0	3640	3640	3640	3640	0
120	20230803	170700	0	3640	3640	3640	3640	0
121	20230803	170600	0	3640	3640	3640	3640	0
122	20230803	170500	0	3640	3640	3640	3640	0
123	20230803	170400	0	3640	3640	3640	3640	0
124	20230803	170300	0	3640	3640	3640	3640	0
125	20230803	170200	0	3640	3640	3640	3640	0
126	20230803	170100	0	3640	3640	3640	3640	0
127	20230803	170000	0	3640	3640	3640	3640	0
128	20230803	165900	0	3640	3640	3640	3640	0
129	20230803	165800	0	3640	3640	3640	3640	0
130	20230803	165700	0	3640	3640	3640	3640	0
131	20230803	165600	0	3640	3640	3640	3640	0
132	20230803	165500	0	3640	3640	3640	3640	0
133	20230803	165400	0	3640	3640	3640	3640	0
134	20230803	165300	0	3640	3640	3640	3640	0
135	20230803	165200	0	3640	3640	3640	3640	0
136	20230803	165100	0	3640	3640	3640	3640	0
137	20230803	165000	0	3640	3640	3640	3640	0
138	20230803	164900	0	3640	3640	3640	3640	0
139	20230803	164800	0	3640	3640	3640	3640	0
140	20230803	164700	0	3640	3640	3640	3640	0
141	20230803	164600	0	3640	3640	3640	3640	0
142	20230803	164500	0	3640	3640	3640	3640	0
143	20230803	164400	0	3640	3640	3640	3640	0
144	20230803	164300	0	3640	3640	3640	3640	0
145	20230803	164200	0	3640	3640	3640	3640	0
146	20230803	164100	0	3640	3640	3640	3640	0
147	20230803	164000	0	3640	3640	3640	3640	0
148	20230803	163900	0	3640	3640	3640	3640	0
149	20230803	163800	0	3640	3640	3640	3640	0
150	20230803	163700	0	3640	3640	3640	3640	0
151	20230803	163600	0	3640	3640	3640	3640	0
152	20230803	163500	0	3640	3640	3640	3640	0
153	20230803	163400	0	3640	3640	3640	3640	0
154	20230803	163300	0	3640	3640	3640	3640	0
155	20230803	163200	0	3640	3640	3640	3640	0
156	20230803	163100	0	3640	3640	3640	3640	0
157	20230803	163000	0	3640	3640	3640	3640	0
158	20230803	162900	0	3640	3640	3640	3640	0
159	20230803	162800	0	3640	3640	3640	3640	0
160	20230803	162700	0	3640	3640	3640	3640	0
161	20230803	162600	0	3640	3640	3640	3640	0
162	20230803	162500	0	3640	3640	3640	3640	0
163	20230803	162400	0	3640	3640	3640	3640	0
164	20230803	162300	0	3640	3640	3640	3640	0
165	20230803	162200	0	3640	3640	3640	3640	0
166	20230803	162100	0	3640	3640	3640	3640	0
167	20230803	162000	0	3640	3640	3640	3640	0
168	20230803	161900	0	3640	3640	3640	3640	0
169	20230803	161800	0	3640	3640	3640	3640	0
170	20230803	161700	0	3640	3640	3640	3640	0
171	20230803	161600	0	3640	3640	3640	3640	0
172	20230803	161500	0	3640	3640	3640	3640	0
173	20230803	161400	0	3640	3640	3640	3640	0
174	20230803	161300	0	3640	3640	3640	3640	0
175	20230803	161200	0	3640	3640	3640	3640	0
176	20230803	161100	0	3640	3640	3640	3640	0
177	20230803	161000	0	3640	3640	3640	3640	0
178	20230803	160900	0	3640	3640	3640	3640	0
179	20230803	160800	0	3640	3640	3640	3640	0
180	20230803	160700	0	3640	3640	3640	3640	0
181	20230803	160600	0	3640	3640	3640	3640	0
182	20230803	160500	0	3640	3640	3640	3640	0
183	20230803	160400	0	3640	3640	3640	3640	0
184	20230803	160300	0	3640	3640	3640	3640	0
185	20230803	160200	0	3640	3640	3640	3640	0
186	20230803	160100	0	3640	3640	3640	3640	0
187	20230803	160000	0	3640	3640	3640	3640	0
188	20230803	155900	0	3640	3640	3640	3640	0
189	20230803	155800	0	3640	3640	3640	3640	0
190	20230803	155700	0	3640	3640	3640	3640	0
191	20230803	155600	0	3640	3640	3640	3640	0
192	20230803	155500	0	3640	3640	3640	3640	0
193	20230803	155400	0	3640	3640	3640	3640	0
194	20230803	155300	0	3640	3640	3640	3640	0
195	20230803	155200	0	3640	3640	3640	3640	0
196	20230803	155100	0	3640	3640	3640	3640	0
197	20230803	155000	0	3640	3640	3640	3640	0
198	20230803	154900	0	3640	3640	3640	3640	0
199	20230803	154800	0	3640	3640	3640	3640	0
200	20230803	154700	0	3640	3640	3640	3640	0
201	20230803	154600	0	3640	3640	3640	3640	0
202	20230803	154500	0	3640	3640	3640	3640	0
203	20230803	154400	0	3640	3640	3640	3640	0
204	20230803	154300	0	3640	3640	3640	3640	0
205	20230803	154200	0	3640	3640	3640	3640	0
206	20230803	154100	0	3640	3640	3640	3640	0
207	20230803	154000	0	3640	3640	3640	3640	0
208	20230803	153900	0	3640	3640	3640	3640	0
209	20230803	153800	0	3640	3640	3640	3640	0
210	20230803	153700	0	3640	3640	3640	3640	0
211	20230803	153600	0	3640	3640	3640	3640	0
212	20230803	153500	0	3640	3640	3640	3640	0
213	20230803	153400	0	3640	3640	3640	3640	0
214	20230803	153300	0	3640	3640	3640	3640	0
215	20230803	153200	0	3640	3640	3640	3640	0
216	20230803	153100	0	3640	3640	3640	3640	0
217	20230803	153000	0	3640	3640	3640	3640	0
218	20230803	152900	0	3640	3640	3640	3640	0
219	20230803	152800	0	3640	3640	3640	3640	0
220	20230803	152700	0	3640	3640	3640	3640	0
221	20230803	152600	0	3640	3640	3640	3640	0
222	20230803	152500	0	3640	3640	3640	3640	0
223	20230803	152400	0	3640	3640	3640	3640	0
224	20230803	152300	0	3640	3640	3640	3640	0
225	20230803	152200	0	3640	3640	3640	3640	0
226	20230803	152100	0	3640	3640	3640	3640	0
227	20230803	152000	0	3640	3640	3640	3640	0
228	20230803	151900	0	3640	3640	3640	3640	0
229	20230803	151800	0	3640	3640	3640	3640	0
230	20230803	151700	0	3640	3640	3640	3640	0
231	20230803	151600	0	3640	3640	3640	3640	0
232	20230803	151500	0	3640	3640	3640	3640	0
233	20230803	151400	0	3640	3640	3640	3640	0
234	20230803	151300	0	3640	3640	3640	3640	0
235	20230803	151200	0	3640	3640	3640	3640	0
236	20230803	151100	0	3640	3640	3640	3640	0
237	20230803	151000	0	3640	3640	3640	3640	0
238	20230803	150900	0	3640	3640	3640	3640	0
239	20230803	150800	0	3640	3640	3640	3640	0
240	20230803	150700	0	3640	3640	3640	3640	0
241	20230803	150600	0	3640	3640	3640	3640	0
242	20230803	150500	0	3640	3640	3640	3640	0
243	20230803	150400	0	3640	3640	3640	3640	0
244	20230803	150300	0	3640	3640	3640	3640	0
245	20230803	150200	0	3640	3640	3640	3640	0
246	20230803	150100	0	3640	3640	3640	3640	0
247	20230803	150000	0	3640	3640	3640	3640	0
248	20230803	145900	0	3640	3640	3640	3640	0
249	20230803	145800	0	3640	3640	3640	3640	0
250	20230803	145700	0	3640	3640	3640	3640	0
251	20230803	145600	0	3640	3640	3640	3640	0
252	20230803	145500	0	3640	3640	3640	3640	0
253	20230803	145400	0	3640	3640	3640	3640	0
254	20230803	145300	0	3640	3640	3640	3640	0
255	20230803	145200	0	3640	3640	3640	3640	0
256	20230803	145100	0	3640	3640	3640	3640	0
257	20230803	145000	0	3640	3640	3640	3640	0
258	20230803	144900	0	3640	3640	3640	3640	0
259	20230803	144800	0	3640	3640	3640	3640	0
260	20230803	144700	0	3640	3640	3640	3640	0
261	20230803	144600	0	3640	3640	3640	3640	0
262	20230803	144500	0	3640	3640	3640	3640	0
263	20230803	144400	0	3640	3640	3640	3640	0
264	20230803	144300	0	3640	3640	3640	3640	0
265	20230803	144200	0	3640	3640	3640	3640	0
266	20230803	144100	0	3640	3640	3640	3640	0
267	20230803	144000	0	3640	3640	3640	3640	0
268	20230803	143900	0	3640	3640	3640	3640	0
269	20230803	143800	0	3640	3640	3640	3640	0
270	20230803	143700	0	3640	3640	3640	3640	0
271	20230803	143600	0	3640	3640	3640	3640	0
272	20230803	143500	0	3640	3640	3640	3640	0
273	20230803	143400	0	3640	3640	3640	3640	0
274	20230803	143300	0	3640	3640	3640	3640	0
275	20230803	143200	0	3640	3640	3640	3640	0
276	20230803	143100	0	3640	3640	3640	3640	0
277	20230803	143000	0	3640	3640	3640	3640	0
278	20230803	142900	0	3640	3640	3640	3640	0
279	20230803	142800	0	3640	3640	3640	3640	0
280	20230803	142700	0	3640	3640	3640	3640	0
281	20230803	142600	0	3640	3640	3640	3640	0
282	20230803	142500	0	3640	3640	3640	3640	0
283	20230803	142400	0	3640	3640	3640	3640	0
284	20230803	142300	0	3640	3640	3640	3640	0
285	20230803	142200	0	3640	3640	3640	3640	0
286	20230803	142100	0	3640	3640	3640	3640	0
287	20230803	142000	0	3640	3640	3640	3640	0
288	20230803	141900	0	3640	3640	3640	3640	0
289	20230803	141800	0	3640	3640	3640	3640	0
290	20230803	141700	0	3640	3640	3640	3640	0
291	20230803	141600	0	3640	3640	3640	3640	0
292	20230803	141500	0	3640	3640	3640	3640	0
293	20230803	141400	0	3640	3640	3640	3640	0
294	20230803	141300	0	3640	3640	3640	3640	0
295	20230803	141200	0	3640	3640	3640	3640	0
296	20230803	141100	0	3640	3640	3640	3640	0
297	20230803	141000	0	3640	3640	3640	3640	0
298	20230803	140900	0	3640	3640	3640	3640	0
299	20230803	140800	0	3640	3640	3640	3640	0
300	20230803	140700	0	3640	3640	3640	3640	0
301	20230803	140600	0	3640	3640	3640	3640	0
302	20230803	140500	0	3640	3640	3640	3640	0
303	20230803	140400	0	3640	3640	3640	3640	0
304	20230803	140300	0	3640	3640	3640	3640	0
305	20230803	140200	0	3640	3640	3640	3640	0
306	20230803	140100	0	3640	3640	3640	3640	0
307	20230803	140000	0	3640	3640	3640	3640	0
308	20230803	135900	0	3640	3640	3640	3640	0
309	20230803	135800	0	3640	3640	3640	3640	0
310	20230803	135700	0	3640	3640	3640	3640	0
311	20230803	135600	0	3640	3640	3640	3640	0
312	20230803	135500	0	3640	3640	3640	3640	0
313	20230803	135400	0	3640	3640	3640	3640	0
314	20230803	135300	0	3640	3640	3640	3640	0
315	20230803	135200	0	3640	3640	3640	3640	0
316	20230803	135100	0	3640	3640	3640	3640	0
317	20230803	135000	0	3640	3640	3640	3640	0
318	20230803	134900	0	3640	3640	3640	3640	0
319	20230803	134800	0	3640	3640	3640	3640	0
320	20230803	134700	0	3640	3640	3640	3640	0
321	20230803	134600	0	3640	3640	3640	3640	0
322	20230803	134500	0	3640	3640	3640	3640	0
323	20230803	134400	0	3640	3640	3640	3640	0
324	20230803	134300	0	3640	3640	3640	3640	0
325	20230803	134200	0	3640	3640	3640	3640	0
326	20230803	134100	0	3640	3640	3640	3640	0
327	20230803	134000	0	3640	3640	3640	3640	0
328	20230803	133900	0	3640	3640	3640	3640	0
329	20230803	133800	0	3640	3640	3640	3640	0
330	20230803	133700	0	3640	3640	3640	3640	0
331	20230803	133600	0	3640	3640	3640	3640	0
332	20230803	133500	0	3640	3640	3640	3640	0
333	20230803	133400	0	3640	3640	3640	3640	0
334	20230803	133300	0	3640	3640	3640	3640	0
335	20230803	133200	0	3640	3640	3640	3640	0
336	20230803	133100	0	3640	3640	3640	3640	0
337	20230803	133000	0	3640	3640	3640	3640	0
338	20230803	132900	0	3640	3640	3640	3640	0
339	20230803	132800	0	3640	3640	3640	3640	0
340	20230803	132700	0	3640	3640	3640	3640	0
341	20230803	132600	0	3640	3640	3640	3640	0
342	20230803	132500	0	3640	3640	3640	3640	0
343	20230803	132400	0	3640	3640	3640	3640	0
344	20230803	132300	0	3640	3640	3640	3640	0
345	20230803	132200	0	3640	3640	3640	3640	0
346	20230803	132100	0	3640	3640	3640	3640	0
347	20230803	132000	0	3640	3640	3640	3640	0
348	20230803	131900	0	3640	3640	3640	3640	0
349	20230803	131800	0	3640	3640	3640	3640	0
350	20230803	131700	0	3640	3640	3640	3640	0
351	20230803	131600	0	3640	3640	3640	3640	0
352	20230803	131500	0	3640	3640	3640	3640	0
353	20230803	131400	0	3640	3640	3640	3640	0
354	20230803	131300	0	3640	3640	3640	3640	0
355	20230803	131200	0	3640	3640	3640	3640	0
356	20230803	131100	0	3640	3640	3640	3640	0
357	20230803	131000	0	3640	3640	3640	3640	0
358	20230803	130900	0	3640	3640	3640	3640	0
359	20230803	130800	0	3640	3640	3640	3640	0
360	20230803	130700	0	3640	3640	3640	3640	0
361	20230803	130600	0	3640	3640	3640	3640	0
362	20230803	130500	0	3640	3640	3640	3640	0
363	20230803	130400	0	3640	3640	3640	3640	0
364	20230803	130300	0	3640	3640	3640	3640	0
365	20230803	130200	0	3640	3640	3640	3640	0
366	20230803	130100	0	3640	3640	3640	3640	0
367	20230803	130000	0	3640	3640	3640	3640	0
368	20230803	125900	0	3640	3640	3640	3640	0
369	20230803	125800	0	3640	3640	3640	3640	0
370	20230803	125700	0	3640	3640	3640	3640	0
371	20230803	125600	0	3640	3640	3640	3640	0
372	20230803	125500	0	3640	3640	3640	3640	0
373	20230803	125400	0	3640	3640	3640	3640	0
374	20230803	125300	0	3640	3640	3640	3640	0
375	20230803	125200	0	3640	3640	3640	3640	0
376	20230803	125100	0	3640	3640	3640	3640	0
377	20230803	125000	0	3640	3640	3640	3640	0
378	20230803	124900	0	3640	3640	3640	3640	0
379	20230803	124800	0	3640	3640	3640	3640	0
380	20230803	124700	0	3640	3640	3640	3640	0
381	20230803	124600	0	3640	3640	3640	3640	0
382	20230803	124500	0	3640	3640	3640	3640	0
383	20230803	124400	0	3640	3640	3640	3640	0
384	20230803	124300	0	3640	3640	3640	3640	0
385	20230803	124200	0	3640	3640	3640	3640	0
386	20230803	124100	0	3640	3640	3640	3640	0
387	20230803	124000	0	3640	3640	3640	3640	0
388	20230803	123900	0	3640	3640	3640	3640	0
389	20230803	123800	0	3640	3640	3640	3640	0
390	20230803	123700	0	3640	3640	3640	3640	0
391	20230803	123600	0	3640	3640	3640	3640	0
392	20230803	123500	0	3640	3640	3640	3640	0
393	20230803	123400	0	3640	3640	3640	3640	0
394	20230803	123300	0	3640	3640	3640	3640	0
395	20230803	123200	0	3640	3640	3640	3640	0
396	20230803	123100	0	3640	3640	3640	3640	0
397	20230803	123000	0	3640	3640	3640	3640	0
398	20230803	122900	0	3640	3640	3640	3640	0
399	20230803	122800	0	3640	3640	3640	3640	0
400	20230803	122700	0	3640	3640	3640	3640	0
401	20230803	122600	0	3640	3640	3640	3640	0
402	20230803	122500	0	3640	3640	3640	3640	0
403	20230803	122400	0	3640	3640	3640	3640	0
404	20230803	122300	0	3640	3640	3640	3640	0
405	20230803	122200	0	3640	3640	3640	3640	0
406	20230803	122100	0	3640	3640	3640	3640	0
407	20230803	122000	0	3640	3640	3640	3640	0
408	20230803	121900	0	3640	3640	3640	3640	0
409	20230803	121800	0	3640	3640	3640	3640	0
410	20230803	121700	0	3640	3640	3640	3640	0
411	20230803	121600	0	3640	3640	3640	3640	0
412	20230803	121500	0	3640	3640	3640	3640	0
413	20230803	121400	0	3640	3640	3640	3640	0
414	20230803	121300	0	3640	3640	3640	3640	0
415	20230803	121200	0	3640	3640	3640	3640	0
416	20230803	121100	0	3640	3640	3640	3640	0
417	20230803	121000	0	3640	3640	3640	3640	0
418	20230803	120900	0	3640	3640	3640	3640	0
419	20230803	120800	0	3640	3640	3640	3640	0
420	20230803	120700	0	3640	3640	3640	3640	0
421	20230803	120600	0	3640	3640	3640	3640	0
422	20230803	120500	0	3640	3640	3640	3640	0
423	20230803	120400	0	3640	3640	3640	3640	0
424	20230803	120300	0	3640	3640	3640	3640	0
425	20230803	120200	0	3640	3640	3640	3640	0
426	20230803	120100	0	3640	3640	3640	3640	0
427	20230803	120000	0	3640	3640	3640	3640	0
428	20230803	115900	0	3640	3640	3640	3640	0
429	20230803	115800	0	3640	3640	3640	3640	0
430	20230803	115700	0	3640	3640	3640	3640	0
431	20230803	115600	0	3640	3640	3640	3640	0
432	20230803	115500	0	3640	3640	3640	3640	0
433	20230803	115400	0	3640	3640	3640	3640	0
434	20230803	115300	0	3640	3640	3640	3640	0
435	20230803	115200	0	3640	3640	3640	3640	0
436	20230803	115100	0	3640	3640	3640	3640	0
437	20230803	115000	0	3640	3640	3640	3640	0
438	20230803	114900	0	3640	3640	3640	3640	0
439	20230803	114800	0	3640	3640	3640	3640	0
440	20230803	114700	0	3640	3640	3640	3640	0
441	20230803	114600	0	3640	3640	3640	3640	0
442	20230803	114500	0	3640	3640	3640	3640	0
443	20230803	114400	0	3640	3640	3640	3640	0
444	20230803	114300	0	3640	3640	3640	3640	0
445	20230803	114200	0	3640	3640	3640	3640	0
446	20230803	114100	0	3640	3640	3640	3640	0
447	20230803	114000	0	3640	3640	3640	3640	0
448	20230803	113900	0	3640	3640	3640	3640	0
449	20230803	113800	0	3640	3640	3640	3640	0
450	20230803	113700	0	3640	3640	3640	3640	0
451	20230803	113600	0	3640	3640	3640	3640	0
452	20230803	113500	0	3640	3640	3640	3640	0
453	20230803	113400	0	3640	3640	3640	3640	0
454	20230803	113300	0	3640	3640	3640	3640	0
455	20230803	113200	0	3640	3640	3640	3640	0
456	20230803	113100	0	3640	3640	3640	3640	0
457	20230803	113000	0	3640	3640	3640	3640	0
458	20230803	112900	0	3640	3640	3640	3640	0
459	20230803	112800	0	3640	3640	3640	3640	0
460	20230803	112700	0	3640	3640	3640	3640	0
461	20230803	112600	0	3640	3640	3640	3640	0
462	20230803	112500	0	3640	3640	3640	3640	0
463	20230803	112400	0	3640	3640	3640	3640	0
464	20230803	112300	0	3640	3640	3640	3640	0
465	20230803	112200	0	3640	3640	3640	3640	0
466	20230803	112100	0	3640	3640	3640	3640	0
467	20230803	112000	0	3640	3640	3640	3640	0
468	20230803	111900	0	3640	3640	3640	3640	0
469	20230803	111800	0	3640	3640	3640	3640	0
470	20230803	111700	0	3640	3640	3640	3640	0
471	20230803	111600	0	3640	3640	3640	3640	0
472	20230803	111500	0	3640	3640	3640	3640	0
473	20230803	111400	0	3640	3640	3640	3640	0
474	20230803	111300	0	3640	3640	3640	3640	0
475	20230803	111200	0	3640	3640	3640	3640	0
476	20230803	111100	0	3640	3640	3640	3640	0
477	20230803	111000	0	3640	3640	3640	3640	0
478	20230803	110900	0	3640	3640	3640	3640	0
479	20230803	110800	0	3640	3640	3640	3640	0
480	20230803	110700	0	3640	3640	3640	3640	0
481	20230803	110600	0	3640	3640	3640	3640	0
482	20230803	110500	0	3640	3640	3640	3640	0
483	20230803	110400	0	3640	3640	3640	3640	0
484	20230803	110300	0	3640	3640	3640	3640	0
485	20230803	110200	0	3640	3640	3640	3640	0
486	20230803	110100	0	3640	3640	3640	3640	0
487	20230803	110000	0	3640	3640	3640	3640	0
488	20230803	105900	0	3640	3640	3640	3640	0
489	20230803	105800	0	3640	3640	3640	3640	0
490	20230803	105700	0	3640	3640	3640	3640	0
491	20230803	105600	0	3640	3640	3640	3640	0
492	20230803	105500	0	3640	3640	3640	3640	0
493	20230803	105400	0	3640	3640	3640	3640	0
494	20230803	105300	0	3640	3640	3640	3640	0
495	20230803	105200	0	3640	3640	3640	3640	0
496	20230803	105100	0	3640	3640	3640	3640	0
497	20230803	105000	0	3640	3640	3640	3640	0
498	20230803	104900	0	3640	3640	3640	3640	0
499	20230803	104800	0	3640	3640	3640	3640	0
500	20230803	104700	0	3640	3640	3640	3640	0
501	20230803	104600	0	3640	3640	3640	3640	0
502	20230803	104500	0	3640	3640	3640	3640	0
503	20230803	104400	0	3640	3640	3640	3640	0
504	20230803	104300	0	3640	3640	3640	3640	0
505	20230803	104200	0	3640	3640	3640	3640	0
506	20230803	104100	0	3640	3640	3640	3640	0
507	20230803	104000	0	3640	3640	3640	3640	0
508	20230803	103900	0	3640	3640	3640	3640	0
509	20230803	103800	0	3640	3640	3640	3640	0
510	20230803	103700	0	3640	3640	3640	3640	0
511	20230803	103600	0	3640	3640	3640	3640	0
512	20230803	103500	0	3640	3640	3640	3640	0
513	20230803	103400	0	3640	3640	3640	3640	0
514	20230803	103300	0	3640	3640	3640	3640	0
515	20230803	103200	0	3640	3640	3640	3640	0
516	20230803	103100	0	3640	3640	3640	3640	0
517	20230803	103000	0	3640	3640	3640	3640	0
518	20230803	102900	0	3640	3640	3640	3640	0
519	20230803	102800	0	3640	3640	3640	3640	0
520	20230803	102700	0	3640	3640	3640	3640	0
521	20230803	102600	0	3640	3640	3640	3640	0
522	20230803	102500	0	3640	3640	3640	3640	0
523	20230803	102400	0	3640	3640	3640	3640	0
524	20230803	102300	0	3640	3640	3640	3640	0
525	20230803	102200	0	3640	3640	3640	3640	0
526	20230803	102100	0	3640	3640	3640	3640	0
527	20230803	102000	0	3640	3640	3640	3640	0
528	20230803	101900	0	3640	3640	3640	3640	0
529	20230803	101800	0	3640	3640	3640	3640	0
530	20230803	101700	0	3640	3640	3640	3640	0
531	20230803	101600	0	3640	3640	3640	3640	0
532	20230803	101500	0	3640	3640	3640	3640	0
533	20230803	101400	0	3640	3640	3640	3640	0
534	20230803	101300	0	3640	3640	3640	3640	0
535	20230803	101200	0	3640	3640	3640	3640	0
536	20230803	101100	0	3640	3640	3640	3640	0
537	20230803	101000	0	3640	3640	3640	3640	0
538	20230803	100900	0	3640	3640	3640	3640	0
539	20230803	100800	0	3640	3640	3640	3640	0
540	20230803	100700	0	3640	3640	3640	3640	0
541	20230803	100600	0	3640	3640	3640	3640	0
542	20230803	100500	0	3640	3640	3640	3640	0
543	20230803	100400	0	3640	3640	3640	3640	0
544	20230803	100300	0	3640	3640	3640	3640	0
545	20230803	100200	0	3640	3640	3640	3640	0
546	20230803	100100	0	3640	3640	3640	3640	0
547	20230803	100000	0	3640	3640	3640	3640	0
548	20230803	095900	0	3640	3640	3640	3640	0
549	20230803	095800	0	3640	3640	3640	3640	0
550	20230803	095700	0	3640	3640	3640	3640	0
551	20230803	095600	0	3640	3640	3640	3640	0
552	20230803	095500	0	3640	3640	3640	3640	0
553	20230803	095400	0	3640	3640	3640	3640	0
554	20230803	095300	0	3640	3640	3640	3640	0
555	20230803	095200	0	3640	3640	3640	3640	0
556	20230803	095100	0	3640	3640	3640	3640	0
557	20230803	095000	0	3640	3640	3640	3640	0
558	20230803	094900	0	3640	3640	3640	3640	0
559	20230803	094800	0	3640	3640	3640	3640	0
560	20230803	094700	0	3640	3640	3640	3640	0
561	20230803	094600	0	3640	3640	3640	3640	0
562	20230803	094500	0	3640	3640	3640	3640	0
563	20230803	094400	0	3640	3640	3640	3640	0
564	20230803	094300	0	3640	3640	3640	3640	0
565	20230803	094200	0	3640	3640	3640	3640	0
566	20230803	094100	0	3640	3640	3640	3640	0
567	20230803	094000	0	3640	3640	3640	3640	0
568	20230803	093900	0	3640	3640	3640	3640	0
569	20230803	093800	0	3640	3640	3640	3640	0
570	20230803	093700	0	3640	3640	3640	3640	0
571	20230803	093600	0	3640	3640	3640	3640	0
572	20230803	093500	0	3640	3640	3640	3640	0
573	20230803	093400	0	3640	3640	3640	3640	0
574	20230803	093300	0	3640	3640	3640	3640	0
575	20230803	093200	0	3640	3640	3640	3640	0
576	20230803	093100	0	3640	3640	3640	3640	0
577	20230803	093000	0	3640	3640	3640	3640	0
578	20230803	092900	0	3640	3640	3640	3640	0
579	20230803	092800	0	3640	3640	3640	3640	0
580	20230803	092700	0	3640	3640	3640	3640	0
581	20230803	092600	0	3640	3640	3640	3640	0
582	20230803	092500	0	3640	3640	3640	3640	0
583	20230803	092400	0	3640	3640	3640	3640	0
584	20230803	092300	0	3640	3640	3640	3640	0
585	20230803	092200	0	3640	3640	3640	3640	0
586	20230803	092100	0	3640	3640	3640	3640	0
587	20230803	092000	0	3640	3640	3640	3640	0
588	20230803	091900	0	3640	3640	3640	3640	0
589	20230803	091800	0	3640	3640	3640	3640	0
590	20230803	091700	0	3640	3640	3640	3640	0
591	20230803	091600	0	3640	3640	3640	3640	0
592	20230803	091500	0	3640	3640	3640	3640	0
593	20230803	091400	0	3640	3640	3640	3640	0
594	20230803	091300	0	3640	3640	3640	3640	0
595	20230803	091200	0	3640	3640	3640	3640	0
596	20230803	091100	0	3640	3640	3640	3640	0
597	20230803	091000	0	3640	3640	3640	3640	0
598	20230803	090900	0	3640	3640	3640	3640	0
599	20230803	090800	0	3640	3640	3640	3640	0
600	20230803	090700	0	3640	3640	3640	3640	0
601	20230803	090600	0	3640	3640	3640	3640	0
602	20230803	090500	0	3640	3640	3640	3640	0
603	20230803	090400	0	3640	3640	3640	3640	0
604	20230803	090300	0	3640	3640	3640	3640	0
605	20230803	090200	0	3640	3640	3640	3640	0
606	20230803	090100	0	3640	3640	3640	3640	0
607	20230803	090000	0	3640	3640	3640	3640	0