KissMeData/032860/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	190700	0	3640	3640	3640	3640	0
3	20230808	190600	0	3640	3640	3640	3640	0
4	20230808	190500	0	3640	3640	3640	3640	0
5	20230808	190400	0	3640	3640	3640	3640	0
6	20230808	190300	0	3640	3640	3640	3640	0
7	20230808	190200	0	3640	3640	3640	3640	0
8	20230808	190100	0	3640	3640	3640	3640	0
9	20230808	190000	0	3640	3640	3640	3640	0
10	20230808	185900	0	3640	3640	3640	3640	0
11	20230808	185800	0	3640	3640	3640	3640	0
12	20230808	185700	0	3640	3640	3640	3640	0
13	20230808	185600	0	3640	3640	3640	3640	0
14	20230808	185500	0	3640	3640	3640	3640	0
15	20230808	185400	0	3640	3640	3640	3640	0
16	20230808	185300	0	3640	3640	3640	3640	0
17	20230808	185200	0	3640	3640	3640	3640	0
18	20230808	185100	0	3640	3640	3640	3640	0
19	20230808	185000	0	3640	3640	3640	3640	0
20	20230808	184900	0	3640	3640	3640	3640	0
21	20230808	184800	0	3640	3640	3640	3640	0
22	20230808	184700	0	3640	3640	3640	3640	0
23	20230808	184600	0	3640	3640	3640	3640	0
24	20230808	184500	0	3640	3640	3640	3640	0
25	20230808	184400	0	3640	3640	3640	3640	0
26	20230808	184300	0	3640	3640	3640	3640	0
27	20230808	184200	0	3640	3640	3640	3640	0
28	20230808	184100	0	3640	3640	3640	3640	0
29	20230808	184000	0	3640	3640	3640	3640	0
30	20230808	183900	0	3640	3640	3640	3640	0
31	20230808	183800	0	3640	3640	3640	3640	0
32	20230808	183700	0	3640	3640	3640	3640	0
33	20230808	183600	0	3640	3640	3640	3640	0
34	20230808	183500	0	3640	3640	3640	3640	0
35	20230808	183400	0	3640	3640	3640	3640	0
36	20230808	183300	0	3640	3640	3640	3640	0
37	20230808	183200	0	3640	3640	3640	3640	0
38	20230808	183100	0	3640	3640	3640	3640	0
39	20230808	183000	0	3640	3640	3640	3640	0
40	20230808	182900	0	3640	3640	3640	3640	0
41	20230808	182800	0	3640	3640	3640	3640	0
42	20230808	182700	0	3640	3640	3640	3640	0
43	20230808	182600	0	3640	3640	3640	3640	0
44	20230808	182500	0	3640	3640	3640	3640	0
45	20230808	182400	0	3640	3640	3640	3640	0
46	20230808	182300	0	3640	3640	3640	3640	0
47	20230808	182200	0	3640	3640	3640	3640	0
48	20230808	182100	0	3640	3640	3640	3640	0
49	20230808	182000	0	3640	3640	3640	3640	0
50	20230808	181900	0	3640	3640	3640	3640	0
51	20230808	181800	0	3640	3640	3640	3640	0
52	20230808	181700	0	3640	3640	3640	3640	0
53	20230808	181600	0	3640	3640	3640	3640	0
54	20230808	181500	0	3640	3640	3640	3640	0
55	20230808	181400	0	3640	3640	3640	3640	0
56	20230808	181300	0	3640	3640	3640	3640	0
57	20230808	181200	0	3640	3640	3640	3640	0
58	20230808	181100	0	3640	3640	3640	3640	0
59	20230808	181000	0	3640	3640	3640	3640	0
60	20230808	180900	0	3640	3640	3640	3640	0
61	20230808	180800	0	3640	3640	3640	3640	0
62	20230808	180700	0	3640	3640	3640	3640	0
63	20230808	180600	0	3640	3640	3640	3640	0
64	20230808	180500	0	3640	3640	3640	3640	0
65	20230808	180400	0	3640	3640	3640	3640	0
66	20230808	180300	0	3640	3640	3640	3640	0
67	20230808	180200	0	3640	3640	3640	3640	0
68	20230808	180100	0	3640	3640	3640	3640	0
69	20230808	180000	0	3640	3640	3640	3640	0
70	20230808	175900	0	3640	3640	3640	3640	0
71	20230808	175800	0	3640	3640	3640	3640	0
72	20230808	175700	0	3640	3640	3640	3640	0
73	20230808	175600	0	3640	3640	3640	3640	0
74	20230808	175500	0	3640	3640	3640	3640	0
75	20230808	175400	0	3640	3640	3640	3640	0
76	20230808	175300	0	3640	3640	3640	3640	0
77	20230808	175200	0	3640	3640	3640	3640	0
78	20230808	175100	0	3640	3640	3640	3640	0
79	20230808	175000	0	3640	3640	3640	3640	0
80	20230808	174900	0	3640	3640	3640	3640	0
81	20230808	174800	0	3640	3640	3640	3640	0
82	20230808	174700	0	3640	3640	3640	3640	0
83	20230808	174600	0	3640	3640	3640	3640	0
84	20230808	174500	0	3640	3640	3640	3640	0
85	20230808	174400	0	3640	3640	3640	3640	0
86	20230808	174300	0	3640	3640	3640	3640	0
87	20230808	174200	0	3640	3640	3640	3640	0
88	20230808	174100	0	3640	3640	3640	3640	0
89	20230808	174000	0	3640	3640	3640	3640	0
90	20230808	173900	0	3640	3640	3640	3640	0
91	20230808	173800	0	3640	3640	3640	3640	0
92	20230808	173700	0	3640	3640	3640	3640	0
93	20230808	173600	0	3640	3640	3640	3640	0
94	20230808	173500	0	3640	3640	3640	3640	0
95	20230808	173400	0	3640	3640	3640	3640	0
96	20230808	173300	0	3640	3640	3640	3640	0
97	20230808	173200	0	3640	3640	3640	3640	0
98	20230808	173100	0	3640	3640	3640	3640	0
99	20230808	173000	0	3640	3640	3640	3640	0
100	20230808	172900	0	3640	3640	3640	3640	0
101	20230808	172800	0	3640	3640	3640	3640	0
102	20230808	172700	0	3640	3640	3640	3640	0
103	20230808	172600	0	3640	3640	3640	3640	0
104	20230808	172500	0	3640	3640	3640	3640	0
105	20230808	172400	0	3640	3640	3640	3640	0
106	20230808	172300	0	3640	3640	3640	3640	0
107	20230808	172200	0	3640	3640	3640	3640	0
108	20230808	172100	0	3640	3640	3640	3640	0
109	20230808	172000	0	3640	3640	3640	3640	0
110	20230808	171900	0	3640	3640	3640	3640	0
111	20230808	171800	0	3640	3640	3640	3640	0
112	20230808	171700	0	3640	3640	3640	3640	0
113	20230808	171600	0	3640	3640	3640	3640	0
114	20230808	171500	0	3640	3640	3640	3640	0
115	20230808	171400	0	3640	3640	3640	3640	0
116	20230808	171300	0	3640	3640	3640	3640	0
117	20230808	171200	0	3640	3640	3640	3640	0
118	20230808	171100	0	3640	3640	3640	3640	0
119	20230808	171000	0	3640	3640	3640	3640	0
120	20230808	170900	0	3640	3640	3640	3640	0
121	20230808	170800	0	3640	3640	3640	3640	0
122	20230808	170700	0	3640	3640	3640	3640	0
123	20230808	170600	0	3640	3640	3640	3640	0
124	20230808	170500	0	3640	3640	3640	3640	0
125	20230808	170400	0	3640	3640	3640	3640	0
126	20230808	170300	0	3640	3640	3640	3640	0
127	20230808	170200	0	3640	3640	3640	3640	0
128	20230808	170100	0	3640	3640	3640	3640	0
129	20230808	170000	0	3640	3640	3640	3640	0
130	20230808	165900	0	3640	3640	3640	3640	0
131	20230808	165800	0	3640	3640	3640	3640	0
132	20230808	165700	0	3640	3640	3640	3640	0
133	20230808	165600	0	3640	3640	3640	3640	0
134	20230808	165500	0	3640	3640	3640	3640	0
135	20230808	165400	0	3640	3640	3640	3640	0
136	20230808	165300	0	3640	3640	3640	3640	0
137	20230808	165200	0	3640	3640	3640	3640	0
138	20230808	165100	0	3640	3640	3640	3640	0
139	20230808	165000	0	3640	3640	3640	3640	0
140	20230808	164900	0	3640	3640	3640	3640	0
141	20230808	164800	0	3640	3640	3640	3640	0
142	20230808	164700	0	3640	3640	3640	3640	0
143	20230808	164600	0	3640	3640	3640	3640	0
144	20230808	164500	0	3640	3640	3640	3640	0
145	20230808	164400	0	3640	3640	3640	3640	0
146	20230808	164300	0	3640	3640	3640	3640	0
147	20230808	164200	0	3640	3640	3640	3640	0
148	20230808	164100	0	3640	3640	3640	3640	0
149	20230808	164000	0	3640	3640	3640	3640	0
150	20230808	163900	0	3640	3640	3640	3640	0
151	20230808	163800	0	3640	3640	3640	3640	0
152	20230808	163700	0	3640	3640	3640	3640	0
153	20230808	163600	0	3640	3640	3640	3640	0
154	20230808	163500	0	3640	3640	3640	3640	0
155	20230808	163400	0	3640	3640	3640	3640	0
156	20230808	163300	0	3640	3640	3640	3640	0
157	20230808	163200	0	3640	3640	3640	3640	0
158	20230808	163100	0	3640	3640	3640	3640	0
159	20230808	163000	0	3640	3640	3640	3640	0
160	20230808	162900	0	3640	3640	3640	3640	0
161	20230808	162800	0	3640	3640	3640	3640	0
162	20230808	162700	0	3640	3640	3640	3640	0
163	20230808	162600	0	3640	3640	3640	3640	0
164	20230808	162500	0	3640	3640	3640	3640	0
165	20230808	162400	0	3640	3640	3640	3640	0
166	20230808	162300	0	3640	3640	3640	3640	0
167	20230808	162200	0	3640	3640	3640	3640	0
168	20230808	162100	0	3640	3640	3640	3640	0
169	20230808	162000	0	3640	3640	3640	3640	0
170	20230808	161900	0	3640	3640	3640	3640	0
171	20230808	161800	0	3640	3640	3640	3640	0
172	20230808	161700	0	3640	3640	3640	3640	0
173	20230808	161600	0	3640	3640	3640	3640	0
174	20230808	161500	0	3640	3640	3640	3640	0
175	20230808	161400	0	3640	3640	3640	3640	0
176	20230808	161300	0	3640	3640	3640	3640	0
177	20230808	161200	0	3640	3640	3640	3640	0
178	20230808	161100	0	3640	3640	3640	3640	0
179	20230808	161000	0	3640	3640	3640	3640	0
180	20230808	160900	0	3640	3640	3640	3640	0
181	20230808	160800	0	3640	3640	3640	3640	0
182	20230808	160700	0	3640	3640	3640	3640	0
183	20230808	160600	0	3640	3640	3640	3640	0
184	20230808	160500	0	3640	3640	3640	3640	0
185	20230808	160400	0	3640	3640	3640	3640	0
186	20230808	160300	0	3640	3640	3640	3640	0
187	20230808	160200	0	3640	3640	3640	3640	0
188	20230808	160100	0	3640	3640	3640	3640	0
189	20230808	160000	0	3640	3640	3640	3640	0
190	20230808	155900	0	3640	3640	3640	3640	0
191	20230808	155800	0	3640	3640	3640	3640	0
192	20230808	155700	0	3640	3640	3640	3640	0
193	20230808	155600	0	3640	3640	3640	3640	0
194	20230808	155500	0	3640	3640	3640	3640	0
195	20230808	155400	0	3640	3640	3640	3640	0
196	20230808	155300	0	3640	3640	3640	3640	0
197	20230808	155200	0	3640	3640	3640	3640	0
198	20230808	155100	0	3640	3640	3640	3640	0
199	20230808	155000	0	3640	3640	3640	3640	0
200	20230808	154900	0	3640	3640	3640	3640	0
201	20230808	154800	0	3640	3640	3640	3640	0
202	20230808	154700	0	3640	3640	3640	3640	0
203	20230808	154600	0	3640	3640	3640	3640	0
204	20230808	154500	0	3640	3640	3640	3640	0
205	20230808	154400	0	3640	3640	3640	3640	0
206	20230808	154300	0	3640	3640	3640	3640	0
207	20230808	154200	0	3640	3640	3640	3640	0
208	20230808	154100	0	3640	3640	3640	3640	0
209	20230808	154000	0	3640	3640	3640	3640	0
210	20230808	153900	0	3640	3640	3640	3640	0
211	20230808	153800	0	3640	3640	3640	3640	0
212	20230808	153700	0	3640	3640	3640	3640	0
213	20230808	153600	0	3640	3640	3640	3640	0
214	20230808	153500	0	3640	3640	3640	3640	0
215	20230808	153400	0	3640	3640	3640	3640	0
216	20230808	153300	0	3640	3640	3640	3640	0
217	20230808	153200	0	3640	3640	3640	3640	0
218	20230808	153100	0	3640	3640	3640	3640	0
219	20230808	153000	0	3640	3640	3640	3640	0
220	20230808	152900	0	3640	3640	3640	3640	0
221	20230808	152800	0	3640	3640	3640	3640	0
222	20230808	152700	0	3640	3640	3640	3640	0
223	20230808	152600	0	3640	3640	3640	3640	0
224	20230808	152500	0	3640	3640	3640	3640	0
225	20230808	152400	0	3640	3640	3640	3640	0
226	20230808	152300	0	3640	3640	3640	3640	0
227	20230808	152200	0	3640	3640	3640	3640	0
228	20230808	152100	0	3640	3640	3640	3640	0
229	20230808	152000	0	3640	3640	3640	3640	0
230	20230808	151900	0	3640	3640	3640	3640	0
231	20230808	151800	0	3640	3640	3640	3640	0
232	20230808	151700	0	3640	3640	3640	3640	0
233	20230808	151600	0	3640	3640	3640	3640	0
234	20230808	151500	0	3640	3640	3640	3640	0
235	20230808	151400	0	3640	3640	3640	3640	0
236	20230808	151300	0	3640	3640	3640	3640	0
237	20230808	151200	0	3640	3640	3640	3640	0
238	20230808	151100	0	3640	3640	3640	3640	0
239	20230808	151000	0	3640	3640	3640	3640	0
240	20230808	150900	0	3640	3640	3640	3640	0
241	20230808	150800	0	3640	3640	3640	3640	0
242	20230808	150700	0	3640	3640	3640	3640	0
243	20230808	150600	0	3640	3640	3640	3640	0
244	20230808	150500	0	3640	3640	3640	3640	0
245	20230808	150400	0	3640	3640	3640	3640	0
246	20230808	150300	0	3640	3640	3640	3640	0
247	20230808	150200	0	3640	3640	3640	3640	0
248	20230808	150100	0	3640	3640	3640	3640	0
249	20230808	150000	0	3640	3640	3640	3640	0
250	20230808	145900	0	3640	3640	3640	3640	0
251	20230808	145800	0	3640	3640	3640	3640	0
252	20230808	145700	0	3640	3640	3640	3640	0
253	20230808	145600	0	3640	3640	3640	3640	0
254	20230808	145500	0	3640	3640	3640	3640	0
255	20230808	145400	0	3640	3640	3640	3640	0
256	20230808	145300	0	3640	3640	3640	3640	0
257	20230808	145200	0	3640	3640	3640	3640	0
258	20230808	145100	0	3640	3640	3640	3640	0
259	20230808	145000	0	3640	3640	3640	3640	0
260	20230808	144900	0	3640	3640	3640	3640	0
261	20230808	144800	0	3640	3640	3640	3640	0
262	20230808	144700	0	3640	3640	3640	3640	0
263	20230808	144600	0	3640	3640	3640	3640	0
264	20230808	144500	0	3640	3640	3640	3640	0
265	20230808	144400	0	3640	3640	3640	3640	0
266	20230808	144300	0	3640	3640	3640	3640	0
267	20230808	144200	0	3640	3640	3640	3640	0
268	20230808	144100	0	3640	3640	3640	3640	0
269	20230808	144000	0	3640	3640	3640	3640	0
270	20230808	143900	0	3640	3640	3640	3640	0
271	20230808	143800	0	3640	3640	3640	3640	0
272	20230808	143700	0	3640	3640	3640	3640	0
273	20230808	143600	0	3640	3640	3640	3640	0
274	20230808	143500	0	3640	3640	3640	3640	0
275	20230808	143400	0	3640	3640	3640	3640	0
276	20230808	143300	0	3640	3640	3640	3640	0
277	20230808	143200	0	3640	3640	3640	3640	0
278	20230808	143100	0	3640	3640	3640	3640	0
279	20230808	143000	0	3640	3640	3640	3640	0
280	20230808	142900	0	3640	3640	3640	3640	0
281	20230808	142800	0	3640	3640	3640	3640	0
282	20230808	142700	0	3640	3640	3640	3640	0
283	20230808	142600	0	3640	3640	3640	3640	0
284	20230808	142500	0	3640	3640	3640	3640	0
285	20230808	142400	0	3640	3640	3640	3640	0
286	20230808	142300	0	3640	3640	3640	3640	0
287	20230808	142200	0	3640	3640	3640	3640	0
288	20230808	142100	0	3640	3640	3640	3640	0
289	20230808	142000	0	3640	3640	3640	3640	0
290	20230808	141900	0	3640	3640	3640	3640	0
291	20230808	141800	0	3640	3640	3640	3640	0
292	20230808	141700	0	3640	3640	3640	3640	0
293	20230808	141600	0	3640	3640	3640	3640	0
294	20230808	141500	0	3640	3640	3640	3640	0
295	20230808	141400	0	3640	3640	3640	3640	0
296	20230808	141300	0	3640	3640	3640	3640	0
297	20230808	141200	0	3640	3640	3640	3640	0
298	20230808	141100	0	3640	3640	3640	3640	0
299	20230808	141000	0	3640	3640	3640	3640	0
300	20230808	140900	0	3640	3640	3640	3640	0
301	20230808	140800	0	3640	3640	3640	3640	0
302	20230808	140700	0	3640	3640	3640	3640	0
303	20230808	140600	0	3640	3640	3640	3640	0
304	20230808	140500	0	3640	3640	3640	3640	0
305	20230808	140400	0	3640	3640	3640	3640	0
306	20230808	140300	0	3640	3640	3640	3640	0
307	20230808	140200	0	3640	3640	3640	3640	0
308	20230808	140100	0	3640	3640	3640	3640	0
309	20230808	140000	0	3640	3640	3640	3640	0
310	20230808	135900	0	3640	3640	3640	3640	0
311	20230808	135800	0	3640	3640	3640	3640	0
312	20230808	135700	0	3640	3640	3640	3640	0
313	20230808	135600	0	3640	3640	3640	3640	0
314	20230808	135500	0	3640	3640	3640	3640	0
315	20230808	135400	0	3640	3640	3640	3640	0
316	20230808	135300	0	3640	3640	3640	3640	0
317	20230808	135200	0	3640	3640	3640	3640	0
318	20230808	135100	0	3640	3640	3640	3640	0
319	20230808	135000	0	3640	3640	3640	3640	0
320	20230808	134900	0	3640	3640	3640	3640	0
321	20230808	134800	0	3640	3640	3640	3640	0
322	20230808	134700	0	3640	3640	3640	3640	0
323	20230808	134600	0	3640	3640	3640	3640	0
324	20230808	134500	0	3640	3640	3640	3640	0
325	20230808	134400	0	3640	3640	3640	3640	0
326	20230808	134300	0	3640	3640	3640	3640	0
327	20230808	134200	0	3640	3640	3640	3640	0
328	20230808	134100	0	3640	3640	3640	3640	0
329	20230808	134000	0	3640	3640	3640	3640	0
330	20230808	133900	0	3640	3640	3640	3640	0
331	20230808	133800	0	3640	3640	3640	3640	0
332	20230808	133700	0	3640	3640	3640	3640	0
333	20230808	133600	0	3640	3640	3640	3640	0
334	20230808	133500	0	3640	3640	3640	3640	0
335	20230808	133400	0	3640	3640	3640	3640	0
336	20230808	133300	0	3640	3640	3640	3640	0
337	20230808	133200	0	3640	3640	3640	3640	0
338	20230808	133100	0	3640	3640	3640	3640	0
339	20230808	133000	0	3640	3640	3640	3640	0
340	20230808	132900	0	3640	3640	3640	3640	0
341	20230808	132800	0	3640	3640	3640	3640	0
342	20230808	132700	0	3640	3640	3640	3640	0
343	20230808	132600	0	3640	3640	3640	3640	0
344	20230808	132500	0	3640	3640	3640	3640	0
345	20230808	132400	0	3640	3640	3640	3640	0
346	20230808	132300	0	3640	3640	3640	3640	0
347	20230808	132200	0	3640	3640	3640	3640	0
348	20230808	132100	0	3640	3640	3640	3640	0
349	20230808	132000	0	3640	3640	3640	3640	0
350	20230808	131900	0	3640	3640	3640	3640	0
351	20230808	131800	0	3640	3640	3640	3640	0
352	20230808	131700	0	3640	3640	3640	3640	0
353	20230808	131600	0	3640	3640	3640	3640	0
354	20230808	131500	0	3640	3640	3640	3640	0
355	20230808	131400	0	3640	3640	3640	3640	0
356	20230808	131300	0	3640	3640	3640	3640	0
357	20230808	131200	0	3640	3640	3640	3640	0
358	20230808	131100	0	3640	3640	3640	3640	0
359	20230808	131000	0	3640	3640	3640	3640	0
360	20230808	130900	0	3640	3640	3640	3640	0
361	20230808	130800	0	3640	3640	3640	3640	0
362	20230808	130700	0	3640	3640	3640	3640	0
363	20230808	130600	0	3640	3640	3640	3640	0
364	20230808	130500	0	3640	3640	3640	3640	0
365	20230808	130400	0	3640	3640	3640	3640	0
366	20230808	130300	0	3640	3640	3640	3640	0
367	20230808	130200	0	3640	3640	3640	3640	0
368	20230808	130100	0	3640	3640	3640	3640	0
369	20230808	130000	0	3640	3640	3640	3640	0
370	20230808	125900	0	3640	3640	3640	3640	0
371	20230808	125800	0	3640	3640	3640	3640	0
372	20230808	125700	0	3640	3640	3640	3640	0
373	20230808	125600	0	3640	3640	3640	3640	0
374	20230808	125500	0	3640	3640	3640	3640	0
375	20230808	125400	0	3640	3640	3640	3640	0
376	20230808	125300	0	3640	3640	3640	3640	0
377	20230808	125200	0	3640	3640	3640	3640	0
378	20230808	125100	0	3640	3640	3640	3640	0
379	20230808	125000	0	3640	3640	3640	3640	0
380	20230808	124900	0	3640	3640	3640	3640	0
381	20230808	124800	0	3640	3640	3640	3640	0
382	20230808	124700	0	3640	3640	3640	3640	0
383	20230808	124600	0	3640	3640	3640	3640	0
384	20230808	124500	0	3640	3640	3640	3640	0
385	20230808	124400	0	3640	3640	3640	3640	0
386	20230808	124300	0	3640	3640	3640	3640	0
387	20230808	124200	0	3640	3640	3640	3640	0
388	20230808	124100	0	3640	3640	3640	3640	0
389	20230808	124000	0	3640	3640	3640	3640	0
390	20230808	123900	0	3640	3640	3640	3640	0
391	20230808	123800	0	3640	3640	3640	3640	0
392	20230808	123700	0	3640	3640	3640	3640	0
393	20230808	123600	0	3640	3640	3640	3640	0
394	20230808	123500	0	3640	3640	3640	3640	0
395	20230808	123400	0	3640	3640	3640	3640	0
396	20230808	123300	0	3640	3640	3640	3640	0
397	20230808	123200	0	3640	3640	3640	3640	0
398	20230808	123100	0	3640	3640	3640	3640	0
399	20230808	123000	0	3640	3640	3640	3640	0
400	20230808	122900	0	3640	3640	3640	3640	0
401	20230808	122800	0	3640	3640	3640	3640	0
402	20230808	122700	0	3640	3640	3640	3640	0
403	20230808	122600	0	3640	3640	3640	3640	0
404	20230808	122500	0	3640	3640	3640	3640	0
405	20230808	122400	0	3640	3640	3640	3640	0
406	20230808	122300	0	3640	3640	3640	3640	0
407	20230808	122200	0	3640	3640	3640	3640	0
408	20230808	122100	0	3640	3640	3640	3640	0
409	20230808	122000	0	3640	3640	3640	3640	0
410	20230808	121900	0	3640	3640	3640	3640	0
411	20230808	121800	0	3640	3640	3640	3640	0
412	20230808	121700	0	3640	3640	3640	3640	0
413	20230808	121600	0	3640	3640	3640	3640	0
414	20230808	121500	0	3640	3640	3640	3640	0
415	20230808	121400	0	3640	3640	3640	3640	0
416	20230808	121300	0	3640	3640	3640	3640	0
417	20230808	121200	0	3640	3640	3640	3640	0
418	20230808	121100	0	3640	3640	3640	3640	0
419	20230808	121000	0	3640	3640	3640	3640	0
420	20230808	120900	0	3640	3640	3640	3640	0
421	20230808	120800	0	3640	3640	3640	3640	0
422	20230808	120700	0	3640	3640	3640	3640	0
423	20230808	120600	0	3640	3640	3640	3640	0
424	20230808	120500	0	3640	3640	3640	3640	0
425	20230808	120400	0	3640	3640	3640	3640	0
426	20230808	120300	0	3640	3640	3640	3640	0
427	20230808	120200	0	3640	3640	3640	3640	0
428	20230808	120100	0	3640	3640	3640	3640	0
429	20230808	120000	0	3640	3640	3640	3640	0
430	20230808	115900	0	3640	3640	3640	3640	0
431	20230808	115800	0	3640	3640	3640	3640	0
432	20230808	115700	0	3640	3640	3640	3640	0
433	20230808	115600	0	3640	3640	3640	3640	0
434	20230808	115500	0	3640	3640	3640	3640	0
435	20230808	115400	0	3640	3640	3640	3640	0
436	20230808	115300	0	3640	3640	3640	3640	0
437	20230808	115200	0	3640	3640	3640	3640	0
438	20230808	115100	0	3640	3640	3640	3640	0
439	20230808	115000	0	3640	3640	3640	3640	0
440	20230808	114900	0	3640	3640	3640	3640	0
441	20230808	114800	0	3640	3640	3640	3640	0
442	20230808	114700	0	3640	3640	3640	3640	0
443	20230808	114600	0	3640	3640	3640	3640	0
444	20230808	114500	0	3640	3640	3640	3640	0
445	20230808	114400	0	3640	3640	3640	3640	0
446	20230808	114300	0	3640	3640	3640	3640	0
447	20230808	114200	0	3640	3640	3640	3640	0
448	20230808	114100	0	3640	3640	3640	3640	0
449	20230808	114000	0	3640	3640	3640	3640	0
450	20230808	113900	0	3640	3640	3640	3640	0
451	20230808	113800	0	3640	3640	3640	3640	0
452	20230808	113700	0	3640	3640	3640	3640	0
453	20230808	113600	0	3640	3640	3640	3640	0
454	20230808	113500	0	3640	3640	3640	3640	0
455	20230808	113400	0	3640	3640	3640	3640	0
456	20230808	113300	0	3640	3640	3640	3640	0
457	20230808	113200	0	3640	3640	3640	3640	0
458	20230808	113100	0	3640	3640	3640	3640	0
459	20230808	113000	0	3640	3640	3640	3640	0
460	20230808	112900	0	3640	3640	3640	3640	0
461	20230808	112800	0	3640	3640	3640	3640	0
462	20230808	112700	0	3640	3640	3640	3640	0
463	20230808	112600	0	3640	3640	3640	3640	0
464	20230808	112500	0	3640	3640	3640	3640	0
465	20230808	112400	0	3640	3640	3640	3640	0
466	20230808	112300	0	3640	3640	3640	3640	0
467	20230808	112200	0	3640	3640	3640	3640	0
468	20230808	112100	0	3640	3640	3640	3640	0
469	20230808	112000	0	3640	3640	3640	3640	0
470	20230808	111900	0	3640	3640	3640	3640	0
471	20230808	111800	0	3640	3640	3640	3640	0
472	20230808	111700	0	3640	3640	3640	3640	0
473	20230808	111600	0	3640	3640	3640	3640	0
474	20230808	111500	0	3640	3640	3640	3640	0
475	20230808	111400	0	3640	3640	3640	3640	0
476	20230808	111300	0	3640	3640	3640	3640	0
477	20230808	111200	0	3640	3640	3640	3640	0
478	20230808	111100	0	3640	3640	3640	3640	0
479	20230808	111000	0	3640	3640	3640	3640	0
480	20230808	110900	0	3640	3640	3640	3640	0
481	20230808	110800	0	3640	3640	3640	3640	0
482	20230808	110700	0	3640	3640	3640	3640	0
483	20230808	110600	0	3640	3640	3640	3640	0
484	20230808	110500	0	3640	3640	3640	3640	0
485	20230808	110400	0	3640	3640	3640	3640	0
486	20230808	110300	0	3640	3640	3640	3640	0
487	20230808	110200	0	3640	3640	3640	3640	0
488	20230808	110100	0	3640	3640	3640	3640	0
489	20230808	110000	0	3640	3640	3640	3640	0
490	20230808	105900	0	3640	3640	3640	3640	0
491	20230808	105800	0	3640	3640	3640	3640	0
492	20230808	105700	0	3640	3640	3640	3640	0
493	20230808	105600	0	3640	3640	3640	3640	0
494	20230808	105500	0	3640	3640	3640	3640	0
495	20230808	105400	0	3640	3640	3640	3640	0
496	20230808	105300	0	3640	3640	3640	3640	0
497	20230808	105200	0	3640	3640	3640	3640	0
498	20230808	105100	0	3640	3640	3640	3640	0
499	20230808	105000	0	3640	3640	3640	3640	0
500	20230808	104900	0	3640	3640	3640	3640	0
501	20230808	104800	0	3640	3640	3640	3640	0
502	20230808	104700	0	3640	3640	3640	3640	0
503	20230808	104600	0	3640	3640	3640	3640	0
504	20230808	104500	0	3640	3640	3640	3640	0
505	20230808	104400	0	3640	3640	3640	3640	0
506	20230808	104300	0	3640	3640	3640	3640	0
507	20230808	104200	0	3640	3640	3640	3640	0
508	20230808	104100	0	3640	3640	3640	3640	0
509	20230808	104000	0	3640	3640	3640	3640	0
510	20230808	103900	0	3640	3640	3640	3640	0
511	20230808	103800	0	3640	3640	3640	3640	0
512	20230808	103700	0	3640	3640	3640	3640	0
513	20230808	103600	0	3640	3640	3640	3640	0
514	20230808	103500	0	3640	3640	3640	3640	0
515	20230808	103400	0	3640	3640	3640	3640	0
516	20230808	103300	0	3640	3640	3640	3640	0
517	20230808	103200	0	3640	3640	3640	3640	0
518	20230808	103100	0	3640	3640	3640	3640	0
519	20230808	103000	0	3640	3640	3640	3640	0
520	20230808	102900	0	3640	3640	3640	3640	0
521	20230808	102800	0	3640	3640	3640	3640	0
522	20230808	102700	0	3640	3640	3640	3640	0
523	20230808	102600	0	3640	3640	3640	3640	0
524	20230808	102500	0	3640	3640	3640	3640	0
525	20230808	102400	0	3640	3640	3640	3640	0
526	20230808	102300	0	3640	3640	3640	3640	0
527	20230808	102200	0	3640	3640	3640	3640	0
528	20230808	102100	0	3640	3640	3640	3640	0
529	20230808	102000	0	3640	3640	3640	3640	0
530	20230808	101900	0	3640	3640	3640	3640	0
531	20230808	101800	0	3640	3640	3640	3640	0
532	20230808	101700	0	3640	3640	3640	3640	0
533	20230808	101600	0	3640	3640	3640	3640	0
534	20230808	101500	0	3640	3640	3640	3640	0
535	20230808	101400	0	3640	3640	3640	3640	0
536	20230808	101300	0	3640	3640	3640	3640	0
537	20230808	101200	0	3640	3640	3640	3640	0
538	20230808	101100	0	3640	3640	3640	3640	0
539	20230808	101000	0	3640	3640	3640	3640	0
540	20230808	100900	0	3640	3640	3640	3640	0
541	20230808	100800	0	3640	3640	3640	3640	0
542	20230808	100700	0	3640	3640	3640	3640	0
543	20230808	100600	0	3640	3640	3640	3640	0
544	20230808	100500	0	3640	3640	3640	3640	0
545	20230808	100400	0	3640	3640	3640	3640	0
546	20230808	100300	0	3640	3640	3640	3640	0
547	20230808	100200	0	3640	3640	3640	3640	0
548	20230808	100100	0	3640	3640	3640	3640	0
549	20230808	100000	0	3640	3640	3640	3640	0
550	20230808	095900	0	3640	3640	3640	3640	0
551	20230808	095800	0	3640	3640	3640	3640	0
552	20230808	095700	0	3640	3640	3640	3640	0
553	20230808	095600	0	3640	3640	3640	3640	0
554	20230808	095500	0	3640	3640	3640	3640	0
555	20230808	095400	0	3640	3640	3640	3640	0
556	20230808	095300	0	3640	3640	3640	3640	0
557	20230808	095200	0	3640	3640	3640	3640	0
558	20230808	095100	0	3640	3640	3640	3640	0
559	20230808	095000	0	3640	3640	3640	3640	0
560	20230808	094900	0	3640	3640	3640	3640	0
561	20230808	094800	0	3640	3640	3640	3640	0
562	20230808	094700	0	3640	3640	3640	3640	0
563	20230808	094600	0	3640	3640	3640	3640	0
564	20230808	094500	0	3640	3640	3640	3640	0
565	20230808	094400	0	3640	3640	3640	3640	0
566	20230808	094300	0	3640	3640	3640	3640	0
567	20230808	094200	0	3640	3640	3640	3640	0
568	20230808	094100	0	3640	3640	3640	3640	0
569	20230808	094000	0	3640	3640	3640	3640	0
570	20230808	093900	0	3640	3640	3640	3640	0
571	20230808	093800	0	3640	3640	3640	3640	0
572	20230808	093700	0	3640	3640	3640	3640	0
573	20230808	093600	0	3640	3640	3640	3640	0
574	20230808	093500	0	3640	3640	3640	3640	0
575	20230808	093400	0	3640	3640	3640	3640	0
576	20230808	093300	0	3640	3640	3640	3640	0
577	20230808	093200	0	3640	3640	3640	3640	0
578	20230808	093100	0	3640	3640	3640	3640	0
579	20230808	093000	0	3640	3640	3640	3640	0
580	20230808	092900	0	3640	3640	3640	3640	0
581	20230808	092800	0	3640	3640	3640	3640	0
582	20230808	092700	0	3640	3640	3640	3640	0
583	20230808	092600	0	3640	3640	3640	3640	0
584	20230808	092500	0	3640	3640	3640	3640	0
585	20230808	092400	0	3640	3640	3640	3640	0
586	20230808	092300	0	3640	3640	3640	3640	0
587	20230808	092200	0	3640	3640	3640	3640	0
588	20230808	092100	0	3640	3640	3640	3640	0
589	20230808	092000	0	3640	3640	3640	3640	0
590	20230808	091900	0	3640	3640	3640	3640	0
591	20230808	091800	0	3640	3640	3640	3640	0
592	20230808	091700	0	3640	3640	3640	3640	0
593	20230808	091600	0	3640	3640	3640	3640	0
594	20230808	091500	0	3640	3640	3640	3640	0
595	20230808	091400	0	3640	3640	3640	3640	0
596	20230808	091300	0	3640	3640	3640	3640	0
597	20230808	091200	0	3640	3640	3640	3640	0
598	20230808	091100	0	3640	3640	3640	3640	0
599	20230808	091000	0	3640	3640	3640	3640	0
600	20230808	090900	0	3640	3640	3640	3640	0
601	20230808	090800	0	3640	3640	3640	3640	0
602	20230808	090700	0	3640	3640	3640	3640	0
603	20230808	090600	0	3640	3640	3640	3640	0
604	20230808	090500	0	3640	3640	3640	3640	0
605	20230808	090400	0	3640	3640	3640	3640	0
606	20230808	090300	0	3640	3640	3640	3640	0
607	20230808	090200	0	3640	3640	3640	3640	0
608	20230808	090100	0	3640	3640	3640	3640	0
609	20230808	090000	0	3640	3640	3640	3640	0