KissMeData/032860/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190500	0	3640	3640	3640	3640	0
3	20230809	190400	0	3640	3640	3640	3640	0
4	20230809	190300	0	3640	3640	3640	3640	0
5	20230809	190200	0	3640	3640	3640	3640	0
6	20230809	190100	0	3640	3640	3640	3640	0
7	20230809	190000	0	3640	3640	3640	3640	0
8	20230809	185900	0	3640	3640	3640	3640	0
9	20230809	185800	0	3640	3640	3640	3640	0
10	20230809	185700	0	3640	3640	3640	3640	0
11	20230809	185600	0	3640	3640	3640	3640	0
12	20230809	185500	0	3640	3640	3640	3640	0
13	20230809	185400	0	3640	3640	3640	3640	0
14	20230809	185300	0	3640	3640	3640	3640	0
15	20230809	185200	0	3640	3640	3640	3640	0
16	20230809	185100	0	3640	3640	3640	3640	0
17	20230809	185000	0	3640	3640	3640	3640	0
18	20230809	184900	0	3640	3640	3640	3640	0
19	20230809	184800	0	3640	3640	3640	3640	0
20	20230809	184700	0	3640	3640	3640	3640	0
21	20230809	184600	0	3640	3640	3640	3640	0
22	20230809	184500	0	3640	3640	3640	3640	0
23	20230809	184400	0	3640	3640	3640	3640	0
24	20230809	184300	0	3640	3640	3640	3640	0
25	20230809	184200	0	3640	3640	3640	3640	0
26	20230809	184100	0	3640	3640	3640	3640	0
27	20230809	184000	0	3640	3640	3640	3640	0
28	20230809	183900	0	3640	3640	3640	3640	0
29	20230809	183800	0	3640	3640	3640	3640	0
30	20230809	183700	0	3640	3640	3640	3640	0
31	20230809	183600	0	3640	3640	3640	3640	0
32	20230809	183500	0	3640	3640	3640	3640	0
33	20230809	183400	0	3640	3640	3640	3640	0
34	20230809	183300	0	3640	3640	3640	3640	0
35	20230809	183200	0	3640	3640	3640	3640	0
36	20230809	183100	0	3640	3640	3640	3640	0
37	20230809	183000	0	3640	3640	3640	3640	0
38	20230809	182900	0	3640	3640	3640	3640	0
39	20230809	182800	0	3640	3640	3640	3640	0
40	20230809	182700	0	3640	3640	3640	3640	0
41	20230809	182600	0	3640	3640	3640	3640	0
42	20230809	182500	0	3640	3640	3640	3640	0
43	20230809	182400	0	3640	3640	3640	3640	0
44	20230809	182300	0	3640	3640	3640	3640	0
45	20230809	182200	0	3640	3640	3640	3640	0
46	20230809	182100	0	3640	3640	3640	3640	0
47	20230809	182000	0	3640	3640	3640	3640	0
48	20230809	181900	0	3640	3640	3640	3640	0
49	20230809	181800	0	3640	3640	3640	3640	0
50	20230809	181700	0	3640	3640	3640	3640	0
51	20230809	181600	0	3640	3640	3640	3640	0
52	20230809	181500	0	3640	3640	3640	3640	0
53	20230809	181400	0	3640	3640	3640	3640	0
54	20230809	181300	0	3640	3640	3640	3640	0
55	20230809	181200	0	3640	3640	3640	3640	0
56	20230809	181100	0	3640	3640	3640	3640	0
57	20230809	181000	0	3640	3640	3640	3640	0
58	20230809	180900	0	3640	3640	3640	3640	0
59	20230809	180800	0	3640	3640	3640	3640	0
60	20230809	180700	0	3640	3640	3640	3640	0
61	20230809	180600	0	3640	3640	3640	3640	0
62	20230809	180500	0	3640	3640	3640	3640	0
63	20230809	180400	0	3640	3640	3640	3640	0
64	20230809	180300	0	3640	3640	3640	3640	0
65	20230809	180200	0	3640	3640	3640	3640	0
66	20230809	180100	0	3640	3640	3640	3640	0
67	20230809	180000	0	3640	3640	3640	3640	0
68	20230809	175900	0	3640	3640	3640	3640	0
69	20230809	175800	0	3640	3640	3640	3640	0
70	20230809	175700	0	3640	3640	3640	3640	0
71	20230809	175600	0	3640	3640	3640	3640	0
72	20230809	175500	0	3640	3640	3640	3640	0
73	20230809	175400	0	3640	3640	3640	3640	0
74	20230809	175300	0	3640	3640	3640	3640	0
75	20230809	175200	0	3640	3640	3640	3640	0
76	20230809	175100	0	3640	3640	3640	3640	0
77	20230809	175000	0	3640	3640	3640	3640	0
78	20230809	174900	0	3640	3640	3640	3640	0
79	20230809	174800	0	3640	3640	3640	3640	0
80	20230809	174700	0	3640	3640	3640	3640	0
81	20230809	174600	0	3640	3640	3640	3640	0
82	20230809	174500	0	3640	3640	3640	3640	0
83	20230809	174400	0	3640	3640	3640	3640	0
84	20230809	174300	0	3640	3640	3640	3640	0
85	20230809	174200	0	3640	3640	3640	3640	0
86	20230809	174100	0	3640	3640	3640	3640	0
87	20230809	174000	0	3640	3640	3640	3640	0
88	20230809	173900	0	3640	3640	3640	3640	0
89	20230809	173800	0	3640	3640	3640	3640	0
90	20230809	173700	0	3640	3640	3640	3640	0
91	20230809	173600	0	3640	3640	3640	3640	0
92	20230809	173500	0	3640	3640	3640	3640	0
93	20230809	173400	0	3640	3640	3640	3640	0
94	20230809	173300	0	3640	3640	3640	3640	0
95	20230809	173200	0	3640	3640	3640	3640	0
96	20230809	173100	0	3640	3640	3640	3640	0
97	20230809	173000	0	3640	3640	3640	3640	0
98	20230809	172900	0	3640	3640	3640	3640	0
99	20230809	172800	0	3640	3640	3640	3640	0
100	20230809	172700	0	3640	3640	3640	3640	0
101	20230809	172600	0	3640	3640	3640	3640	0
102	20230809	172500	0	3640	3640	3640	3640	0
103	20230809	172400	0	3640	3640	3640	3640	0
104	20230809	172300	0	3640	3640	3640	3640	0
105	20230809	172200	0	3640	3640	3640	3640	0
106	20230809	172100	0	3640	3640	3640	3640	0
107	20230809	172000	0	3640	3640	3640	3640	0
108	20230809	171900	0	3640	3640	3640	3640	0
109	20230809	171800	0	3640	3640	3640	3640	0
110	20230809	171700	0	3640	3640	3640	3640	0
111	20230809	171600	0	3640	3640	3640	3640	0
112	20230809	171500	0	3640	3640	3640	3640	0
113	20230809	171400	0	3640	3640	3640	3640	0
114	20230809	171300	0	3640	3640	3640	3640	0
115	20230809	171200	0	3640	3640	3640	3640	0
116	20230809	171100	0	3640	3640	3640	3640	0
117	20230809	171000	0	3640	3640	3640	3640	0
118	20230809	170900	0	3640	3640	3640	3640	0
119	20230809	170800	0	3640	3640	3640	3640	0
120	20230809	170700	0	3640	3640	3640	3640	0
121	20230809	170600	0	3640	3640	3640	3640	0
122	20230809	170500	0	3640	3640	3640	3640	0
123	20230809	170400	0	3640	3640	3640	3640	0
124	20230809	170300	0	3640	3640	3640	3640	0
125	20230809	170200	0	3640	3640	3640	3640	0
126	20230809	170100	0	3640	3640	3640	3640	0
127	20230809	170000	0	3640	3640	3640	3640	0
128	20230809	165900	0	3640	3640	3640	3640	0
129	20230809	165800	0	3640	3640	3640	3640	0
130	20230809	165700	0	3640	3640	3640	3640	0
131	20230809	165600	0	3640	3640	3640	3640	0
132	20230809	165500	0	3640	3640	3640	3640	0
133	20230809	165400	0	3640	3640	3640	3640	0
134	20230809	165300	0	3640	3640	3640	3640	0
135	20230809	165200	0	3640	3640	3640	3640	0
136	20230809	165100	0	3640	3640	3640	3640	0
137	20230809	165000	0	3640	3640	3640	3640	0
138	20230809	164900	0	3640	3640	3640	3640	0
139	20230809	164800	0	3640	3640	3640	3640	0
140	20230809	164700	0	3640	3640	3640	3640	0
141	20230809	164600	0	3640	3640	3640	3640	0
142	20230809	164500	0	3640	3640	3640	3640	0
143	20230809	164400	0	3640	3640	3640	3640	0
144	20230809	164300	0	3640	3640	3640	3640	0
145	20230809	164200	0	3640	3640	3640	3640	0
146	20230809	164100	0	3640	3640	3640	3640	0
147	20230809	164000	0	3640	3640	3640	3640	0
148	20230809	163900	0	3640	3640	3640	3640	0
149	20230809	163800	0	3640	3640	3640	3640	0
150	20230809	163700	0	3640	3640	3640	3640	0
151	20230809	163600	0	3640	3640	3640	3640	0
152	20230809	163500	0	3640	3640	3640	3640	0
153	20230809	163400	0	3640	3640	3640	3640	0
154	20230809	163300	0	3640	3640	3640	3640	0
155	20230809	163200	0	3640	3640	3640	3640	0
156	20230809	163100	0	3640	3640	3640	3640	0
157	20230809	163000	0	3640	3640	3640	3640	0
158	20230809	162900	0	3640	3640	3640	3640	0
159	20230809	162800	0	3640	3640	3640	3640	0
160	20230809	162700	0	3640	3640	3640	3640	0
161	20230809	162600	0	3640	3640	3640	3640	0
162	20230809	162500	0	3640	3640	3640	3640	0
163	20230809	162400	0	3640	3640	3640	3640	0
164	20230809	162300	0	3640	3640	3640	3640	0
165	20230809	162200	0	3640	3640	3640	3640	0
166	20230809	162100	0	3640	3640	3640	3640	0
167	20230809	162000	0	3640	3640	3640	3640	0
168	20230809	161900	0	3640	3640	3640	3640	0
169	20230809	161800	0	3640	3640	3640	3640	0
170	20230809	161700	0	3640	3640	3640	3640	0
171	20230809	161600	0	3640	3640	3640	3640	0
172	20230809	161500	0	3640	3640	3640	3640	0
173	20230809	161400	0	3640	3640	3640	3640	0
174	20230809	161300	0	3640	3640	3640	3640	0
175	20230809	161200	0	3640	3640	3640	3640	0
176	20230809	161100	0	3640	3640	3640	3640	0
177	20230809	161000	0	3640	3640	3640	3640	0
178	20230809	160900	0	3640	3640	3640	3640	0
179	20230809	160800	0	3640	3640	3640	3640	0
180	20230809	160700	0	3640	3640	3640	3640	0
181	20230809	160600	0	3640	3640	3640	3640	0
182	20230809	160500	0	3640	3640	3640	3640	0
183	20230809	160400	0	3640	3640	3640	3640	0
184	20230809	160300	0	3640	3640	3640	3640	0
185	20230809	160200	0	3640	3640	3640	3640	0
186	20230809	160100	0	3640	3640	3640	3640	0
187	20230809	160000	0	3640	3640	3640	3640	0
188	20230809	155900	0	3640	3640	3640	3640	0
189	20230809	155800	0	3640	3640	3640	3640	0
190	20230809	155700	0	3640	3640	3640	3640	0
191	20230809	155600	0	3640	3640	3640	3640	0
192	20230809	155500	0	3640	3640	3640	3640	0
193	20230809	155400	0	3640	3640	3640	3640	0
194	20230809	155300	0	3640	3640	3640	3640	0
195	20230809	155200	0	3640	3640	3640	3640	0
196	20230809	155100	0	3640	3640	3640	3640	0
197	20230809	155000	0	3640	3640	3640	3640	0
198	20230809	154900	0	3640	3640	3640	3640	0
199	20230809	154800	0	3640	3640	3640	3640	0
200	20230809	154700	0	3640	3640	3640	3640	0
201	20230809	154600	0	3640	3640	3640	3640	0
202	20230809	154500	0	3640	3640	3640	3640	0
203	20230809	154400	0	3640	3640	3640	3640	0
204	20230809	154300	0	3640	3640	3640	3640	0
205	20230809	154200	0	3640	3640	3640	3640	0
206	20230809	154100	0	3640	3640	3640	3640	0
207	20230809	154000	0	3640	3640	3640	3640	0
208	20230809	153900	0	3640	3640	3640	3640	0
209	20230809	153800	0	3640	3640	3640	3640	0
210	20230809	153700	0	3640	3640	3640	3640	0
211	20230809	153600	0	3640	3640	3640	3640	0
212	20230809	153500	0	3640	3640	3640	3640	0
213	20230809	153400	0	3640	3640	3640	3640	0
214	20230809	153300	0	3640	3640	3640	3640	0
215	20230809	153200	0	3640	3640	3640	3640	0
216	20230809	153100	0	3640	3640	3640	3640	0
217	20230809	153000	0	3640	3640	3640	3640	0
218	20230809	152900	0	3640	3640	3640	3640	0
219	20230809	152800	0	3640	3640	3640	3640	0
220	20230809	152700	0	3640	3640	3640	3640	0
221	20230809	152600	0	3640	3640	3640	3640	0
222	20230809	152500	0	3640	3640	3640	3640	0
223	20230809	152400	0	3640	3640	3640	3640	0
224	20230809	152300	0	3640	3640	3640	3640	0
225	20230809	152200	0	3640	3640	3640	3640	0
226	20230809	152100	0	3640	3640	3640	3640	0
227	20230809	152000	0	3640	3640	3640	3640	0
228	20230809	151900	0	3640	3640	3640	3640	0
229	20230809	151800	0	3640	3640	3640	3640	0
230	20230809	151700	0	3640	3640	3640	3640	0
231	20230809	151600	0	3640	3640	3640	3640	0
232	20230809	151500	0	3640	3640	3640	3640	0
233	20230809	151400	0	3640	3640	3640	3640	0
234	20230809	151300	0	3640	3640	3640	3640	0
235	20230809	151200	0	3640	3640	3640	3640	0
236	20230809	151100	0	3640	3640	3640	3640	0
237	20230809	151000	0	3640	3640	3640	3640	0
238	20230809	150900	0	3640	3640	3640	3640	0
239	20230809	150800	0	3640	3640	3640	3640	0
240	20230809	150700	0	3640	3640	3640	3640	0
241	20230809	150600	0	3640	3640	3640	3640	0
242	20230809	150500	0	3640	3640	3640	3640	0
243	20230809	150400	0	3640	3640	3640	3640	0
244	20230809	150300	0	3640	3640	3640	3640	0
245	20230809	150200	0	3640	3640	3640	3640	0
246	20230809	150100	0	3640	3640	3640	3640	0
247	20230809	150000	0	3640	3640	3640	3640	0
248	20230809	145900	0	3640	3640	3640	3640	0
249	20230809	145800	0	3640	3640	3640	3640	0
250	20230809	145700	0	3640	3640	3640	3640	0
251	20230809	145600	0	3640	3640	3640	3640	0
252	20230809	145500	0	3640	3640	3640	3640	0
253	20230809	145400	0	3640	3640	3640	3640	0
254	20230809	145300	0	3640	3640	3640	3640	0
255	20230809	145200	0	3640	3640	3640	3640	0
256	20230809	145100	0	3640	3640	3640	3640	0
257	20230809	145000	0	3640	3640	3640	3640	0
258	20230809	144900	0	3640	3640	3640	3640	0
259	20230809	144800	0	3640	3640	3640	3640	0
260	20230809	144700	0	3640	3640	3640	3640	0
261	20230809	144600	0	3640	3640	3640	3640	0
262	20230809	144500	0	3640	3640	3640	3640	0
263	20230809	144400	0	3640	3640	3640	3640	0
264	20230809	144300	0	3640	3640	3640	3640	0
265	20230809	144200	0	3640	3640	3640	3640	0
266	20230809	144100	0	3640	3640	3640	3640	0
267	20230809	144000	0	3640	3640	3640	3640	0
268	20230809	143900	0	3640	3640	3640	3640	0
269	20230809	143800	0	3640	3640	3640	3640	0
270	20230809	143700	0	3640	3640	3640	3640	0
271	20230809	143600	0	3640	3640	3640	3640	0
272	20230809	143500	0	3640	3640	3640	3640	0
273	20230809	143400	0	3640	3640	3640	3640	0
274	20230809	143300	0	3640	3640	3640	3640	0
275	20230809	143200	0	3640	3640	3640	3640	0
276	20230809	143100	0	3640	3640	3640	3640	0
277	20230809	143000	0	3640	3640	3640	3640	0
278	20230809	142900	0	3640	3640	3640	3640	0
279	20230809	142800	0	3640	3640	3640	3640	0
280	20230809	142700	0	3640	3640	3640	3640	0
281	20230809	142600	0	3640	3640	3640	3640	0
282	20230809	142500	0	3640	3640	3640	3640	0
283	20230809	142400	0	3640	3640	3640	3640	0
284	20230809	142300	0	3640	3640	3640	3640	0
285	20230809	142200	0	3640	3640	3640	3640	0
286	20230809	142100	0	3640	3640	3640	3640	0
287	20230809	142000	0	3640	3640	3640	3640	0
288	20230809	141900	0	3640	3640	3640	3640	0
289	20230809	141800	0	3640	3640	3640	3640	0
290	20230809	141700	0	3640	3640	3640	3640	0
291	20230809	141600	0	3640	3640	3640	3640	0
292	20230809	141500	0	3640	3640	3640	3640	0
293	20230809	141400	0	3640	3640	3640	3640	0
294	20230809	141300	0	3640	3640	3640	3640	0
295	20230809	141200	0	3640	3640	3640	3640	0
296	20230809	141100	0	3640	3640	3640	3640	0
297	20230809	141000	0	3640	3640	3640	3640	0
298	20230809	140900	0	3640	3640	3640	3640	0
299	20230809	140800	0	3640	3640	3640	3640	0
300	20230809	140700	0	3640	3640	3640	3640	0
301	20230809	140600	0	3640	3640	3640	3640	0
302	20230809	140500	0	3640	3640	3640	3640	0
303	20230809	140400	0	3640	3640	3640	3640	0
304	20230809	140300	0	3640	3640	3640	3640	0
305	20230809	140200	0	3640	3640	3640	3640	0
306	20230809	140100	0	3640	3640	3640	3640	0
307	20230809	140000	0	3640	3640	3640	3640	0
308	20230809	135900	0	3640	3640	3640	3640	0
309	20230809	135800	0	3640	3640	3640	3640	0
310	20230809	135700	0	3640	3640	3640	3640	0
311	20230809	135600	0	3640	3640	3640	3640	0
312	20230809	135500	0	3640	3640	3640	3640	0
313	20230809	135400	0	3640	3640	3640	3640	0
314	20230809	135300	0	3640	3640	3640	3640	0
315	20230809	135200	0	3640	3640	3640	3640	0
316	20230809	135100	0	3640	3640	3640	3640	0
317	20230809	135000	0	3640	3640	3640	3640	0
318	20230809	134900	0	3640	3640	3640	3640	0
319	20230809	134800	0	3640	3640	3640	3640	0
320	20230809	134700	0	3640	3640	3640	3640	0
321	20230809	134600	0	3640	3640	3640	3640	0
322	20230809	134500	0	3640	3640	3640	3640	0
323	20230809	134400	0	3640	3640	3640	3640	0
324	20230809	134300	0	3640	3640	3640	3640	0
325	20230809	134200	0	3640	3640	3640	3640	0
326	20230809	134100	0	3640	3640	3640	3640	0
327	20230809	134000	0	3640	3640	3640	3640	0
328	20230809	133900	0	3640	3640	3640	3640	0
329	20230809	133800	0	3640	3640	3640	3640	0
330	20230809	133700	0	3640	3640	3640	3640	0
331	20230809	133600	0	3640	3640	3640	3640	0
332	20230809	133500	0	3640	3640	3640	3640	0
333	20230809	133400	0	3640	3640	3640	3640	0
334	20230809	133300	0	3640	3640	3640	3640	0
335	20230809	133200	0	3640	3640	3640	3640	0
336	20230809	133100	0	3640	3640	3640	3640	0
337	20230809	133000	0	3640	3640	3640	3640	0
338	20230809	132900	0	3640	3640	3640	3640	0
339	20230809	132800	0	3640	3640	3640	3640	0
340	20230809	132700	0	3640	3640	3640	3640	0
341	20230809	132600	0	3640	3640	3640	3640	0
342	20230809	132500	0	3640	3640	3640	3640	0
343	20230809	132400	0	3640	3640	3640	3640	0
344	20230809	132300	0	3640	3640	3640	3640	0
345	20230809	132200	0	3640	3640	3640	3640	0
346	20230809	132100	0	3640	3640	3640	3640	0
347	20230809	132000	0	3640	3640	3640	3640	0
348	20230809	131900	0	3640	3640	3640	3640	0
349	20230809	131800	0	3640	3640	3640	3640	0
350	20230809	131700	0	3640	3640	3640	3640	0
351	20230809	131600	0	3640	3640	3640	3640	0
352	20230809	131500	0	3640	3640	3640	3640	0
353	20230809	131400	0	3640	3640	3640	3640	0
354	20230809	131300	0	3640	3640	3640	3640	0
355	20230809	131200	0	3640	3640	3640	3640	0
356	20230809	131100	0	3640	3640	3640	3640	0
357	20230809	131000	0	3640	3640	3640	3640	0
358	20230809	130900	0	3640	3640	3640	3640	0
359	20230809	130800	0	3640	3640	3640	3640	0
360	20230809	130700	0	3640	3640	3640	3640	0
361	20230809	130600	0	3640	3640	3640	3640	0
362	20230809	130500	0	3640	3640	3640	3640	0
363	20230809	130400	0	3640	3640	3640	3640	0
364	20230809	130300	0	3640	3640	3640	3640	0
365	20230809	130200	0	3640	3640	3640	3640	0
366	20230809	130100	0	3640	3640	3640	3640	0
367	20230809	130000	0	3640	3640	3640	3640	0
368	20230809	125900	0	3640	3640	3640	3640	0
369	20230809	125800	0	3640	3640	3640	3640	0
370	20230809	125700	0	3640	3640	3640	3640	0
371	20230809	125600	0	3640	3640	3640	3640	0
372	20230809	125500	0	3640	3640	3640	3640	0
373	20230809	125400	0	3640	3640	3640	3640	0
374	20230809	125300	0	3640	3640	3640	3640	0
375	20230809	125200	0	3640	3640	3640	3640	0
376	20230809	125100	0	3640	3640	3640	3640	0
377	20230809	125000	0	3640	3640	3640	3640	0
378	20230809	124900	0	3640	3640	3640	3640	0
379	20230809	124800	0	3640	3640	3640	3640	0
380	20230809	124700	0	3640	3640	3640	3640	0
381	20230809	124600	0	3640	3640	3640	3640	0
382	20230809	124500	0	3640	3640	3640	3640	0
383	20230809	124400	0	3640	3640	3640	3640	0
384	20230809	124300	0	3640	3640	3640	3640	0
385	20230809	124200	0	3640	3640	3640	3640	0
386	20230809	124100	0	3640	3640	3640	3640	0
387	20230809	124000	0	3640	3640	3640	3640	0
388	20230809	123900	0	3640	3640	3640	3640	0
389	20230809	123800	0	3640	3640	3640	3640	0
390	20230809	123700	0	3640	3640	3640	3640	0
391	20230809	123600	0	3640	3640	3640	3640	0
392	20230809	123500	0	3640	3640	3640	3640	0
393	20230809	123400	0	3640	3640	3640	3640	0
394	20230809	123300	0	3640	3640	3640	3640	0
395	20230809	123200	0	3640	3640	3640	3640	0
396	20230809	123100	0	3640	3640	3640	3640	0
397	20230809	123000	0	3640	3640	3640	3640	0
398	20230809	122900	0	3640	3640	3640	3640	0
399	20230809	122800	0	3640	3640	3640	3640	0
400	20230809	122700	0	3640	3640	3640	3640	0
401	20230809	122600	0	3640	3640	3640	3640	0
402	20230809	122500	0	3640	3640	3640	3640	0
403	20230809	122400	0	3640	3640	3640	3640	0
404	20230809	122300	0	3640	3640	3640	3640	0
405	20230809	122200	0	3640	3640	3640	3640	0
406	20230809	122100	0	3640	3640	3640	3640	0
407	20230809	122000	0	3640	3640	3640	3640	0
408	20230809	121900	0	3640	3640	3640	3640	0
409	20230809	121800	0	3640	3640	3640	3640	0
410	20230809	121700	0	3640	3640	3640	3640	0
411	20230809	121600	0	3640	3640	3640	3640	0
412	20230809	121500	0	3640	3640	3640	3640	0
413	20230809	121400	0	3640	3640	3640	3640	0
414	20230809	121300	0	3640	3640	3640	3640	0
415	20230809	121200	0	3640	3640	3640	3640	0
416	20230809	121100	0	3640	3640	3640	3640	0
417	20230809	121000	0	3640	3640	3640	3640	0
418	20230809	120900	0	3640	3640	3640	3640	0
419	20230809	120800	0	3640	3640	3640	3640	0
420	20230809	120700	0	3640	3640	3640	3640	0
421	20230809	120600	0	3640	3640	3640	3640	0
422	20230809	120500	0	3640	3640	3640	3640	0
423	20230809	120400	0	3640	3640	3640	3640	0
424	20230809	120300	0	3640	3640	3640	3640	0
425	20230809	120200	0	3640	3640	3640	3640	0
426	20230809	120100	0	3640	3640	3640	3640	0
427	20230809	120000	0	3640	3640	3640	3640	0
428	20230809	115900	0	3640	3640	3640	3640	0
429	20230809	115800	0	3640	3640	3640	3640	0
430	20230809	115700	0	3640	3640	3640	3640	0
431	20230809	115600	0	3640	3640	3640	3640	0
432	20230809	115500	0	3640	3640	3640	3640	0
433	20230809	115400	0	3640	3640	3640	3640	0
434	20230809	115300	0	3640	3640	3640	3640	0
435	20230809	115200	0	3640	3640	3640	3640	0
436	20230809	115100	0	3640	3640	3640	3640	0
437	20230809	115000	0	3640	3640	3640	3640	0
438	20230809	114900	0	3640	3640	3640	3640	0
439	20230809	114800	0	3640	3640	3640	3640	0
440	20230809	114700	0	3640	3640	3640	3640	0
441	20230809	114600	0	3640	3640	3640	3640	0
442	20230809	114500	0	3640	3640	3640	3640	0
443	20230809	114400	0	3640	3640	3640	3640	0
444	20230809	114300	0	3640	3640	3640	3640	0
445	20230809	114200	0	3640	3640	3640	3640	0
446	20230809	114100	0	3640	3640	3640	3640	0
447	20230809	114000	0	3640	3640	3640	3640	0
448	20230809	113900	0	3640	3640	3640	3640	0
449	20230809	113800	0	3640	3640	3640	3640	0
450	20230809	113700	0	3640	3640	3640	3640	0
451	20230809	113600	0	3640	3640	3640	3640	0
452	20230809	113500	0	3640	3640	3640	3640	0
453	20230809	113400	0	3640	3640	3640	3640	0
454	20230809	113300	0	3640	3640	3640	3640	0
455	20230809	113200	0	3640	3640	3640	3640	0
456	20230809	113100	0	3640	3640	3640	3640	0
457	20230809	113000	0	3640	3640	3640	3640	0
458	20230809	112900	0	3640	3640	3640	3640	0
459	20230809	112800	0	3640	3640	3640	3640	0
460	20230809	112700	0	3640	3640	3640	3640	0
461	20230809	112600	0	3640	3640	3640	3640	0
462	20230809	112500	0	3640	3640	3640	3640	0
463	20230809	112400	0	3640	3640	3640	3640	0
464	20230809	112300	0	3640	3640	3640	3640	0
465	20230809	112200	0	3640	3640	3640	3640	0
466	20230809	112100	0	3640	3640	3640	3640	0
467	20230809	112000	0	3640	3640	3640	3640	0
468	20230809	111900	0	3640	3640	3640	3640	0
469	20230809	111800	0	3640	3640	3640	3640	0
470	20230809	111700	0	3640	3640	3640	3640	0
471	20230809	111600	0	3640	3640	3640	3640	0
472	20230809	111500	0	3640	3640	3640	3640	0
473	20230809	111400	0	3640	3640	3640	3640	0
474	20230809	111300	0	3640	3640	3640	3640	0
475	20230809	111200	0	3640	3640	3640	3640	0
476	20230809	111100	0	3640	3640	3640	3640	0
477	20230809	111000	0	3640	3640	3640	3640	0
478	20230809	110900	0	3640	3640	3640	3640	0
479	20230809	110800	0	3640	3640	3640	3640	0
480	20230809	110700	0	3640	3640	3640	3640	0
481	20230809	110600	0	3640	3640	3640	3640	0
482	20230809	110500	0	3640	3640	3640	3640	0
483	20230809	110400	0	3640	3640	3640	3640	0
484	20230809	110300	0	3640	3640	3640	3640	0
485	20230809	110200	0	3640	3640	3640	3640	0
486	20230809	110100	0	3640	3640	3640	3640	0
487	20230809	110000	0	3640	3640	3640	3640	0
488	20230809	105900	0	3640	3640	3640	3640	0
489	20230809	105800	0	3640	3640	3640	3640	0
490	20230809	105700	0	3640	3640	3640	3640	0
491	20230809	105600	0	3640	3640	3640	3640	0
492	20230809	105500	0	3640	3640	3640	3640	0
493	20230809	105400	0	3640	3640	3640	3640	0
494	20230809	105300	0	3640	3640	3640	3640	0
495	20230809	105200	0	3640	3640	3640	3640	0
496	20230809	105100	0	3640	3640	3640	3640	0
497	20230809	105000	0	3640	3640	3640	3640	0
498	20230809	104900	0	3640	3640	3640	3640	0
499	20230809	104800	0	3640	3640	3640	3640	0
500	20230809	104700	0	3640	3640	3640	3640	0
501	20230809	104600	0	3640	3640	3640	3640	0
502	20230809	104500	0	3640	3640	3640	3640	0
503	20230809	104400	0	3640	3640	3640	3640	0
504	20230809	104300	0	3640	3640	3640	3640	0
505	20230809	104200	0	3640	3640	3640	3640	0
506	20230809	104100	0	3640	3640	3640	3640	0
507	20230809	104000	0	3640	3640	3640	3640	0
508	20230809	103900	0	3640	3640	3640	3640	0
509	20230809	103800	0	3640	3640	3640	3640	0
510	20230809	103700	0	3640	3640	3640	3640	0
511	20230809	103600	0	3640	3640	3640	3640	0
512	20230809	103500	0	3640	3640	3640	3640	0
513	20230809	103400	0	3640	3640	3640	3640	0
514	20230809	103300	0	3640	3640	3640	3640	0
515	20230809	103200	0	3640	3640	3640	3640	0
516	20230809	103100	0	3640	3640	3640	3640	0
517	20230809	103000	0	3640	3640	3640	3640	0
518	20230809	102900	0	3640	3640	3640	3640	0
519	20230809	102800	0	3640	3640	3640	3640	0
520	20230809	102700	0	3640	3640	3640	3640	0
521	20230809	102600	0	3640	3640	3640	3640	0
522	20230809	102500	0	3640	3640	3640	3640	0
523	20230809	102400	0	3640	3640	3640	3640	0
524	20230809	102300	0	3640	3640	3640	3640	0
525	20230809	102200	0	3640	3640	3640	3640	0
526	20230809	102100	0	3640	3640	3640	3640	0
527	20230809	102000	0	3640	3640	3640	3640	0
528	20230809	101900	0	3640	3640	3640	3640	0
529	20230809	101800	0	3640	3640	3640	3640	0
530	20230809	101700	0	3640	3640	3640	3640	0
531	20230809	101600	0	3640	3640	3640	3640	0
532	20230809	101500	0	3640	3640	3640	3640	0
533	20230809	101400	0	3640	3640	3640	3640	0
534	20230809	101300	0	3640	3640	3640	3640	0
535	20230809	101200	0	3640	3640	3640	3640	0
536	20230809	101100	0	3640	3640	3640	3640	0
537	20230809	101000	0	3640	3640	3640	3640	0
538	20230809	100900	0	3640	3640	3640	3640	0
539	20230809	100800	0	3640	3640	3640	3640	0
540	20230809	100700	0	3640	3640	3640	3640	0
541	20230809	100600	0	3640	3640	3640	3640	0
542	20230809	100500	0	3640	3640	3640	3640	0
543	20230809	100400	0	3640	3640	3640	3640	0
544	20230809	100300	0	3640	3640	3640	3640	0
545	20230809	100200	0	3640	3640	3640	3640	0
546	20230809	100100	0	3640	3640	3640	3640	0
547	20230809	100000	0	3640	3640	3640	3640	0
548	20230809	095900	0	3640	3640	3640	3640	0
549	20230809	095800	0	3640	3640	3640	3640	0
550	20230809	095700	0	3640	3640	3640	3640	0
551	20230809	095600	0	3640	3640	3640	3640	0
552	20230809	095500	0	3640	3640	3640	3640	0
553	20230809	095400	0	3640	3640	3640	3640	0
554	20230809	095300	0	3640	3640	3640	3640	0
555	20230809	095200	0	3640	3640	3640	3640	0
556	20230809	095100	0	3640	3640	3640	3640	0
557	20230809	095000	0	3640	3640	3640	3640	0
558	20230809	094900	0	3640	3640	3640	3640	0
559	20230809	094800	0	3640	3640	3640	3640	0
560	20230809	094700	0	3640	3640	3640	3640	0
561	20230809	094600	0	3640	3640	3640	3640	0
562	20230809	094500	0	3640	3640	3640	3640	0
563	20230809	094400	0	3640	3640	3640	3640	0
564	20230809	094300	0	3640	3640	3640	3640	0
565	20230809	094200	0	3640	3640	3640	3640	0
566	20230809	094100	0	3640	3640	3640	3640	0
567	20230809	094000	0	3640	3640	3640	3640	0
568	20230809	093900	0	3640	3640	3640	3640	0
569	20230809	093800	0	3640	3640	3640	3640	0
570	20230809	093700	0	3640	3640	3640	3640	0
571	20230809	093600	0	3640	3640	3640	3640	0
572	20230809	093500	0	3640	3640	3640	3640	0
573	20230809	093400	0	3640	3640	3640	3640	0
574	20230809	093300	0	3640	3640	3640	3640	0
575	20230809	093200	0	3640	3640	3640	3640	0
576	20230809	093100	0	3640	3640	3640	3640	0
577	20230809	093000	0	3640	3640	3640	3640	0
578	20230809	092900	0	3640	3640	3640	3640	0
579	20230809	092800	0	3640	3640	3640	3640	0
580	20230809	092700	0	3640	3640	3640	3640	0
581	20230809	092600	0	3640	3640	3640	3640	0
582	20230809	092500	0	3640	3640	3640	3640	0
583	20230809	092400	0	3640	3640	3640	3640	0
584	20230809	092300	0	3640	3640	3640	3640	0
585	20230809	092200	0	3640	3640	3640	3640	0
586	20230809	092100	0	3640	3640	3640	3640	0
587	20230809	092000	0	3640	3640	3640	3640	0
588	20230809	091900	0	3640	3640	3640	3640	0
589	20230809	091800	0	3640	3640	3640	3640	0
590	20230809	091700	0	3640	3640	3640	3640	0
591	20230809	091600	0	3640	3640	3640	3640	0
592	20230809	091500	0	3640	3640	3640	3640	0
593	20230809	091400	0	3640	3640	3640	3640	0
594	20230809	091300	0	3640	3640	3640	3640	0
595	20230809	091200	0	3640	3640	3640	3640	0
596	20230809	091100	0	3640	3640	3640	3640	0
597	20230809	091000	0	3640	3640	3640	3640	0
598	20230809	090900	0	3640	3640	3640	3640	0
599	20230809	090800	0	3640	3640	3640	3640	0
600	20230809	090700	0	3640	3640	3640	3640	0
601	20230809	090600	0	3640	3640	3640	3640	0
602	20230809	090500	0	3640	3640	3640	3640	0
603	20230809	090400	0	3640	3640	3640	3640	0
604	20230809	090300	0	3640	3640	3640	3640	0
605	20230809	090200	0	3640	3640	3640	3640	0
606	20230809	090100	0	3640	3640	3640	3640	0
607	20230809	090000	0	3640	3640	3640	3640	0