KissMeData/032860/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	190500	0	3640	3640	3640	3640	0
3	20230810	190400	0	3640	3640	3640	3640	0
4	20230810	190300	0	3640	3640	3640	3640	0
5	20230810	190200	0	3640	3640	3640	3640	0
6	20230810	190100	0	3640	3640	3640	3640	0
7	20230810	190000	0	3640	3640	3640	3640	0
8	20230810	185900	0	3640	3640	3640	3640	0
9	20230810	185800	0	3640	3640	3640	3640	0
10	20230810	185700	0	3640	3640	3640	3640	0
11	20230810	185600	0	3640	3640	3640	3640	0
12	20230810	185500	0	3640	3640	3640	3640	0
13	20230810	185400	0	3640	3640	3640	3640	0
14	20230810	185300	0	3640	3640	3640	3640	0
15	20230810	185200	0	3640	3640	3640	3640	0
16	20230810	185100	0	3640	3640	3640	3640	0
17	20230810	185000	0	3640	3640	3640	3640	0
18	20230810	184900	0	3640	3640	3640	3640	0
19	20230810	184800	0	3640	3640	3640	3640	0
20	20230810	184700	0	3640	3640	3640	3640	0
21	20230810	184600	0	3640	3640	3640	3640	0
22	20230810	184500	0	3640	3640	3640	3640	0
23	20230810	184400	0	3640	3640	3640	3640	0
24	20230810	184300	0	3640	3640	3640	3640	0
25	20230810	184200	0	3640	3640	3640	3640	0
26	20230810	184100	0	3640	3640	3640	3640	0
27	20230810	184000	0	3640	3640	3640	3640	0
28	20230810	183900	0	3640	3640	3640	3640	0
29	20230810	183800	0	3640	3640	3640	3640	0
30	20230810	183700	0	3640	3640	3640	3640	0
31	20230810	183600	0	3640	3640	3640	3640	0
32	20230810	183500	0	3640	3640	3640	3640	0
33	20230810	183400	0	3640	3640	3640	3640	0
34	20230810	183300	0	3640	3640	3640	3640	0
35	20230810	183200	0	3640	3640	3640	3640	0
36	20230810	183100	0	3640	3640	3640	3640	0
37	20230810	183000	0	3640	3640	3640	3640	0
38	20230810	182900	0	3640	3640	3640	3640	0
39	20230810	182800	0	3640	3640	3640	3640	0
40	20230810	182700	0	3640	3640	3640	3640	0
41	20230810	182600	0	3640	3640	3640	3640	0
42	20230810	182500	0	3640	3640	3640	3640	0
43	20230810	182400	0	3640	3640	3640	3640	0
44	20230810	182300	0	3640	3640	3640	3640	0
45	20230810	182200	0	3640	3640	3640	3640	0
46	20230810	182100	0	3640	3640	3640	3640	0
47	20230810	182000	0	3640	3640	3640	3640	0
48	20230810	181900	0	3640	3640	3640	3640	0
49	20230810	181800	0	3640	3640	3640	3640	0
50	20230810	181700	0	3640	3640	3640	3640	0
51	20230810	181600	0	3640	3640	3640	3640	0
52	20230810	181500	0	3640	3640	3640	3640	0
53	20230810	181400	0	3640	3640	3640	3640	0
54	20230810	181300	0	3640	3640	3640	3640	0
55	20230810	181200	0	3640	3640	3640	3640	0
56	20230810	181100	0	3640	3640	3640	3640	0
57	20230810	181000	0	3640	3640	3640	3640	0
58	20230810	180900	0	3640	3640	3640	3640	0
59	20230810	180800	0	3640	3640	3640	3640	0
60	20230810	180700	0	3640	3640	3640	3640	0
61	20230810	180600	0	3640	3640	3640	3640	0
62	20230810	180500	0	3640	3640	3640	3640	0
63	20230810	180400	0	3640	3640	3640	3640	0
64	20230810	180300	0	3640	3640	3640	3640	0
65	20230810	180200	0	3640	3640	3640	3640	0
66	20230810	180100	0	3640	3640	3640	3640	0
67	20230810	180000	0	3640	3640	3640	3640	0
68	20230810	175900	0	3640	3640	3640	3640	0
69	20230810	175800	0	3640	3640	3640	3640	0
70	20230810	175700	0	3640	3640	3640	3640	0
71	20230810	175600	0	3640	3640	3640	3640	0
72	20230810	175500	0	3640	3640	3640	3640	0
73	20230810	175400	0	3640	3640	3640	3640	0
74	20230810	175300	0	3640	3640	3640	3640	0
75	20230810	175200	0	3640	3640	3640	3640	0
76	20230810	175100	0	3640	3640	3640	3640	0
77	20230810	175000	0	3640	3640	3640	3640	0
78	20230810	174900	0	3640	3640	3640	3640	0
79	20230810	174800	0	3640	3640	3640	3640	0
80	20230810	174700	0	3640	3640	3640	3640	0
81	20230810	174600	0	3640	3640	3640	3640	0
82	20230810	174500	0	3640	3640	3640	3640	0
83	20230810	174400	0	3640	3640	3640	3640	0
84	20230810	174300	0	3640	3640	3640	3640	0
85	20230810	174200	0	3640	3640	3640	3640	0
86	20230810	174100	0	3640	3640	3640	3640	0
87	20230810	174000	0	3640	3640	3640	3640	0
88	20230810	173900	0	3640	3640	3640	3640	0
89	20230810	173800	0	3640	3640	3640	3640	0
90	20230810	173700	0	3640	3640	3640	3640	0
91	20230810	173600	0	3640	3640	3640	3640	0
92	20230810	173500	0	3640	3640	3640	3640	0
93	20230810	173400	0	3640	3640	3640	3640	0
94	20230810	173300	0	3640	3640	3640	3640	0
95	20230810	173200	0	3640	3640	3640	3640	0
96	20230810	173100	0	3640	3640	3640	3640	0
97	20230810	173000	0	3640	3640	3640	3640	0
98	20230810	172900	0	3640	3640	3640	3640	0
99	20230810	172800	0	3640	3640	3640	3640	0
100	20230810	172700	0	3640	3640	3640	3640	0
101	20230810	172600	0	3640	3640	3640	3640	0
102	20230810	172500	0	3640	3640	3640	3640	0
103	20230810	172400	0	3640	3640	3640	3640	0
104	20230810	172300	0	3640	3640	3640	3640	0
105	20230810	172200	0	3640	3640	3640	3640	0
106	20230810	172100	0	3640	3640	3640	3640	0
107	20230810	172000	0	3640	3640	3640	3640	0
108	20230810	171900	0	3640	3640	3640	3640	0
109	20230810	171800	0	3640	3640	3640	3640	0
110	20230810	171700	0	3640	3640	3640	3640	0
111	20230810	171600	0	3640	3640	3640	3640	0
112	20230810	171500	0	3640	3640	3640	3640	0
113	20230810	171400	0	3640	3640	3640	3640	0
114	20230810	171300	0	3640	3640	3640	3640	0
115	20230810	171200	0	3640	3640	3640	3640	0
116	20230810	171100	0	3640	3640	3640	3640	0
117	20230810	171000	0	3640	3640	3640	3640	0
118	20230810	170900	0	3640	3640	3640	3640	0
119	20230810	170800	0	3640	3640	3640	3640	0
120	20230810	170700	0	3640	3640	3640	3640	0
121	20230810	170600	0	3640	3640	3640	3640	0
122	20230810	170500	0	3640	3640	3640	3640	0
123	20230810	170400	0	3640	3640	3640	3640	0
124	20230810	170300	0	3640	3640	3640	3640	0
125	20230810	170200	0	3640	3640	3640	3640	0
126	20230810	170100	0	3640	3640	3640	3640	0
127	20230810	170000	0	3640	3640	3640	3640	0
128	20230810	165900	0	3640	3640	3640	3640	0
129	20230810	165800	0	3640	3640	3640	3640	0
130	20230810	165700	0	3640	3640	3640	3640	0
131	20230810	165600	0	3640	3640	3640	3640	0
132	20230810	165500	0	3640	3640	3640	3640	0
133	20230810	165400	0	3640	3640	3640	3640	0
134	20230810	165300	0	3640	3640	3640	3640	0
135	20230810	165200	0	3640	3640	3640	3640	0
136	20230810	165100	0	3640	3640	3640	3640	0
137	20230810	165000	0	3640	3640	3640	3640	0
138	20230810	164900	0	3640	3640	3640	3640	0
139	20230810	164800	0	3640	3640	3640	3640	0
140	20230810	164700	0	3640	3640	3640	3640	0
141	20230810	164600	0	3640	3640	3640	3640	0
142	20230810	164500	0	3640	3640	3640	3640	0
143	20230810	164400	0	3640	3640	3640	3640	0
144	20230810	164300	0	3640	3640	3640	3640	0
145	20230810	164200	0	3640	3640	3640	3640	0
146	20230810	164100	0	3640	3640	3640	3640	0
147	20230810	164000	0	3640	3640	3640	3640	0
148	20230810	163900	0	3640	3640	3640	3640	0
149	20230810	163800	0	3640	3640	3640	3640	0
150	20230810	163700	0	3640	3640	3640	3640	0
151	20230810	163600	0	3640	3640	3640	3640	0
152	20230810	163500	0	3640	3640	3640	3640	0
153	20230810	163400	0	3640	3640	3640	3640	0
154	20230810	163300	0	3640	3640	3640	3640	0
155	20230810	163200	0	3640	3640	3640	3640	0
156	20230810	163100	0	3640	3640	3640	3640	0
157	20230810	163000	0	3640	3640	3640	3640	0
158	20230810	162900	0	3640	3640	3640	3640	0
159	20230810	162800	0	3640	3640	3640	3640	0
160	20230810	162700	0	3640	3640	3640	3640	0
161	20230810	162600	0	3640	3640	3640	3640	0
162	20230810	162500	0	3640	3640	3640	3640	0
163	20230810	162400	0	3640	3640	3640	3640	0
164	20230810	162300	0	3640	3640	3640	3640	0
165	20230810	162200	0	3640	3640	3640	3640	0
166	20230810	162100	0	3640	3640	3640	3640	0
167	20230810	162000	0	3640	3640	3640	3640	0
168	20230810	161900	0	3640	3640	3640	3640	0
169	20230810	161800	0	3640	3640	3640	3640	0
170	20230810	161700	0	3640	3640	3640	3640	0
171	20230810	161600	0	3640	3640	3640	3640	0
172	20230810	161500	0	3640	3640	3640	3640	0
173	20230810	161400	0	3640	3640	3640	3640	0
174	20230810	161300	0	3640	3640	3640	3640	0
175	20230810	161200	0	3640	3640	3640	3640	0
176	20230810	161100	0	3640	3640	3640	3640	0
177	20230810	161000	0	3640	3640	3640	3640	0
178	20230810	160900	0	3640	3640	3640	3640	0
179	20230810	160800	0	3640	3640	3640	3640	0
180	20230810	160700	0	3640	3640	3640	3640	0
181	20230810	160600	0	3640	3640	3640	3640	0
182	20230810	160500	0	3640	3640	3640	3640	0
183	20230810	160400	0	3640	3640	3640	3640	0
184	20230810	160300	0	3640	3640	3640	3640	0
185	20230810	160200	0	3640	3640	3640	3640	0
186	20230810	160100	0	3640	3640	3640	3640	0
187	20230810	160000	0	3640	3640	3640	3640	0
188	20230810	155900	0	3640	3640	3640	3640	0
189	20230810	155800	0	3640	3640	3640	3640	0
190	20230810	155700	0	3640	3640	3640	3640	0
191	20230810	155600	0	3640	3640	3640	3640	0
192	20230810	155500	0	3640	3640	3640	3640	0
193	20230810	155400	0	3640	3640	3640	3640	0
194	20230810	155300	0	3640	3640	3640	3640	0
195	20230810	155200	0	3640	3640	3640	3640	0
196	20230810	155100	0	3640	3640	3640	3640	0
197	20230810	155000	0	3640	3640	3640	3640	0
198	20230810	154900	0	3640	3640	3640	3640	0
199	20230810	154800	0	3640	3640	3640	3640	0
200	20230810	154700	0	3640	3640	3640	3640	0
201	20230810	154600	0	3640	3640	3640	3640	0
202	20230810	154500	0	3640	3640	3640	3640	0
203	20230810	154400	0	3640	3640	3640	3640	0
204	20230810	154300	0	3640	3640	3640	3640	0
205	20230810	154200	0	3640	3640	3640	3640	0
206	20230810	154100	0	3640	3640	3640	3640	0
207	20230810	154000	0	3640	3640	3640	3640	0
208	20230810	153900	0	3640	3640	3640	3640	0
209	20230810	153800	0	3640	3640	3640	3640	0
210	20230810	153700	0	3640	3640	3640	3640	0
211	20230810	153600	0	3640	3640	3640	3640	0
212	20230810	153500	0	3640	3640	3640	3640	0
213	20230810	153400	0	3640	3640	3640	3640	0
214	20230810	153300	0	3640	3640	3640	3640	0
215	20230810	153200	0	3640	3640	3640	3640	0
216	20230810	153100	0	3640	3640	3640	3640	0
217	20230810	153000	0	3640	3640	3640	3640	0
218	20230810	152900	0	3640	3640	3640	3640	0
219	20230810	152800	0	3640	3640	3640	3640	0
220	20230810	152700	0	3640	3640	3640	3640	0
221	20230810	152600	0	3640	3640	3640	3640	0
222	20230810	152500	0	3640	3640	3640	3640	0
223	20230810	152400	0	3640	3640	3640	3640	0
224	20230810	152300	0	3640	3640	3640	3640	0
225	20230810	152200	0	3640	3640	3640	3640	0
226	20230810	152100	0	3640	3640	3640	3640	0
227	20230810	152000	0	3640	3640	3640	3640	0
228	20230810	151900	0	3640	3640	3640	3640	0
229	20230810	151800	0	3640	3640	3640	3640	0
230	20230810	151700	0	3640	3640	3640	3640	0
231	20230810	151600	0	3640	3640	3640	3640	0
232	20230810	151500	0	3640	3640	3640	3640	0
233	20230810	151400	0	3640	3640	3640	3640	0
234	20230810	151300	0	3640	3640	3640	3640	0
235	20230810	151200	0	3640	3640	3640	3640	0
236	20230810	151100	0	3640	3640	3640	3640	0
237	20230810	151000	0	3640	3640	3640	3640	0
238	20230810	150900	0	3640	3640	3640	3640	0
239	20230810	150800	0	3640	3640	3640	3640	0
240	20230810	150700	0	3640	3640	3640	3640	0
241	20230810	150600	0	3640	3640	3640	3640	0
242	20230810	150500	0	3640	3640	3640	3640	0
243	20230810	150400	0	3640	3640	3640	3640	0
244	20230810	150300	0	3640	3640	3640	3640	0
245	20230810	150200	0	3640	3640	3640	3640	0
246	20230810	150100	0	3640	3640	3640	3640	0
247	20230810	150000	0	3640	3640	3640	3640	0
248	20230810	145900	0	3640	3640	3640	3640	0
249	20230810	145800	0	3640	3640	3640	3640	0
250	20230810	145700	0	3640	3640	3640	3640	0
251	20230810	145600	0	3640	3640	3640	3640	0
252	20230810	145500	0	3640	3640	3640	3640	0
253	20230810	145400	0	3640	3640	3640	3640	0
254	20230810	145300	0	3640	3640	3640	3640	0
255	20230810	145200	0	3640	3640	3640	3640	0
256	20230810	145100	0	3640	3640	3640	3640	0
257	20230810	145000	0	3640	3640	3640	3640	0
258	20230810	144900	0	3640	3640	3640	3640	0
259	20230810	144800	0	3640	3640	3640	3640	0
260	20230810	144700	0	3640	3640	3640	3640	0
261	20230810	144600	0	3640	3640	3640	3640	0
262	20230810	144500	0	3640	3640	3640	3640	0
263	20230810	144400	0	3640	3640	3640	3640	0
264	20230810	144300	0	3640	3640	3640	3640	0
265	20230810	144200	0	3640	3640	3640	3640	0
266	20230810	144100	0	3640	3640	3640	3640	0
267	20230810	144000	0	3640	3640	3640	3640	0
268	20230810	143900	0	3640	3640	3640	3640	0
269	20230810	143800	0	3640	3640	3640	3640	0
270	20230810	143700	0	3640	3640	3640	3640	0
271	20230810	143600	0	3640	3640	3640	3640	0
272	20230810	143500	0	3640	3640	3640	3640	0
273	20230810	143400	0	3640	3640	3640	3640	0
274	20230810	143300	0	3640	3640	3640	3640	0
275	20230810	143200	0	3640	3640	3640	3640	0
276	20230810	143100	0	3640	3640	3640	3640	0
277	20230810	143000	0	3640	3640	3640	3640	0
278	20230810	142900	0	3640	3640	3640	3640	0
279	20230810	142800	0	3640	3640	3640	3640	0
280	20230810	142700	0	3640	3640	3640	3640	0
281	20230810	142600	0	3640	3640	3640	3640	0
282	20230810	142500	0	3640	3640	3640	3640	0
283	20230810	142400	0	3640	3640	3640	3640	0
284	20230810	142300	0	3640	3640	3640	3640	0
285	20230810	142200	0	3640	3640	3640	3640	0
286	20230810	142100	0	3640	3640	3640	3640	0
287	20230810	142000	0	3640	3640	3640	3640	0
288	20230810	141900	0	3640	3640	3640	3640	0
289	20230810	141800	0	3640	3640	3640	3640	0
290	20230810	141700	0	3640	3640	3640	3640	0
291	20230810	141600	0	3640	3640	3640	3640	0
292	20230810	141500	0	3640	3640	3640	3640	0
293	20230810	141400	0	3640	3640	3640	3640	0
294	20230810	141300	0	3640	3640	3640	3640	0
295	20230810	141200	0	3640	3640	3640	3640	0
296	20230810	141100	0	3640	3640	3640	3640	0
297	20230810	141000	0	3640	3640	3640	3640	0
298	20230810	140900	0	3640	3640	3640	3640	0
299	20230810	140800	0	3640	3640	3640	3640	0
300	20230810	140700	0	3640	3640	3640	3640	0
301	20230810	140600	0	3640	3640	3640	3640	0
302	20230810	140500	0	3640	3640	3640	3640	0
303	20230810	140400	0	3640	3640	3640	3640	0
304	20230810	140300	0	3640	3640	3640	3640	0
305	20230810	140200	0	3640	3640	3640	3640	0
306	20230810	140100	0	3640	3640	3640	3640	0
307	20230810	140000	0	3640	3640	3640	3640	0
308	20230810	135900	0	3640	3640	3640	3640	0
309	20230810	135800	0	3640	3640	3640	3640	0
310	20230810	135700	0	3640	3640	3640	3640	0
311	20230810	135600	0	3640	3640	3640	3640	0
312	20230810	135500	0	3640	3640	3640	3640	0
313	20230810	135400	0	3640	3640	3640	3640	0
314	20230810	135300	0	3640	3640	3640	3640	0
315	20230810	135200	0	3640	3640	3640	3640	0
316	20230810	135100	0	3640	3640	3640	3640	0
317	20230810	135000	0	3640	3640	3640	3640	0
318	20230810	134900	0	3640	3640	3640	3640	0
319	20230810	134800	0	3640	3640	3640	3640	0
320	20230810	134700	0	3640	3640	3640	3640	0
321	20230810	134600	0	3640	3640	3640	3640	0
322	20230810	134500	0	3640	3640	3640	3640	0
323	20230810	134400	0	3640	3640	3640	3640	0
324	20230810	134300	0	3640	3640	3640	3640	0
325	20230810	134200	0	3640	3640	3640	3640	0
326	20230810	134100	0	3640	3640	3640	3640	0
327	20230810	134000	0	3640	3640	3640	3640	0
328	20230810	133900	0	3640	3640	3640	3640	0
329	20230810	133800	0	3640	3640	3640	3640	0
330	20230810	133700	0	3640	3640	3640	3640	0
331	20230810	133600	0	3640	3640	3640	3640	0
332	20230810	133500	0	3640	3640	3640	3640	0
333	20230810	133400	0	3640	3640	3640	3640	0
334	20230810	133300	0	3640	3640	3640	3640	0
335	20230810	133200	0	3640	3640	3640	3640	0
336	20230810	133100	0	3640	3640	3640	3640	0
337	20230810	133000	0	3640	3640	3640	3640	0
338	20230810	132900	0	3640	3640	3640	3640	0
339	20230810	132800	0	3640	3640	3640	3640	0
340	20230810	132700	0	3640	3640	3640	3640	0
341	20230810	132600	0	3640	3640	3640	3640	0
342	20230810	132500	0	3640	3640	3640	3640	0
343	20230810	132400	0	3640	3640	3640	3640	0
344	20230810	132300	0	3640	3640	3640	3640	0
345	20230810	132200	0	3640	3640	3640	3640	0
346	20230810	132100	0	3640	3640	3640	3640	0
347	20230810	132000	0	3640	3640	3640	3640	0
348	20230810	131900	0	3640	3640	3640	3640	0
349	20230810	131800	0	3640	3640	3640	3640	0
350	20230810	131700	0	3640	3640	3640	3640	0
351	20230810	131600	0	3640	3640	3640	3640	0
352	20230810	131500	0	3640	3640	3640	3640	0
353	20230810	131400	0	3640	3640	3640	3640	0
354	20230810	131300	0	3640	3640	3640	3640	0
355	20230810	131200	0	3640	3640	3640	3640	0
356	20230810	131100	0	3640	3640	3640	3640	0
357	20230810	131000	0	3640	3640	3640	3640	0
358	20230810	130900	0	3640	3640	3640	3640	0
359	20230810	130800	0	3640	3640	3640	3640	0
360	20230810	130700	0	3640	3640	3640	3640	0
361	20230810	130600	0	3640	3640	3640	3640	0
362	20230810	130500	0	3640	3640	3640	3640	0
363	20230810	130400	0	3640	3640	3640	3640	0
364	20230810	130300	0	3640	3640	3640	3640	0
365	20230810	130200	0	3640	3640	3640	3640	0
366	20230810	130100	0	3640	3640	3640	3640	0
367	20230810	130000	0	3640	3640	3640	3640	0
368	20230810	125900	0	3640	3640	3640	3640	0
369	20230810	125800	0	3640	3640	3640	3640	0
370	20230810	125700	0	3640	3640	3640	3640	0
371	20230810	125600	0	3640	3640	3640	3640	0
372	20230810	125500	0	3640	3640	3640	3640	0
373	20230810	125400	0	3640	3640	3640	3640	0
374	20230810	125300	0	3640	3640	3640	3640	0
375	20230810	125200	0	3640	3640	3640	3640	0
376	20230810	125100	0	3640	3640	3640	3640	0
377	20230810	125000	0	3640	3640	3640	3640	0
378	20230810	124900	0	3640	3640	3640	3640	0
379	20230810	124800	0	3640	3640	3640	3640	0
380	20230810	124700	0	3640	3640	3640	3640	0
381	20230810	124600	0	3640	3640	3640	3640	0
382	20230810	124500	0	3640	3640	3640	3640	0
383	20230810	124400	0	3640	3640	3640	3640	0
384	20230810	124300	0	3640	3640	3640	3640	0
385	20230810	124200	0	3640	3640	3640	3640	0
386	20230810	124100	0	3640	3640	3640	3640	0
387	20230810	124000	0	3640	3640	3640	3640	0
388	20230810	123900	0	3640	3640	3640	3640	0
389	20230810	123800	0	3640	3640	3640	3640	0
390	20230810	123700	0	3640	3640	3640	3640	0
391	20230810	123600	0	3640	3640	3640	3640	0
392	20230810	123500	0	3640	3640	3640	3640	0
393	20230810	123400	0	3640	3640	3640	3640	0
394	20230810	123300	0	3640	3640	3640	3640	0
395	20230810	123200	0	3640	3640	3640	3640	0
396	20230810	123100	0	3640	3640	3640	3640	0
397	20230810	123000	0	3640	3640	3640	3640	0
398	20230810	122900	0	3640	3640	3640	3640	0
399	20230810	122800	0	3640	3640	3640	3640	0
400	20230810	122700	0	3640	3640	3640	3640	0
401	20230810	122600	0	3640	3640	3640	3640	0
402	20230810	122500	0	3640	3640	3640	3640	0
403	20230810	122400	0	3640	3640	3640	3640	0
404	20230810	122300	0	3640	3640	3640	3640	0
405	20230810	122200	0	3640	3640	3640	3640	0
406	20230810	122100	0	3640	3640	3640	3640	0
407	20230810	122000	0	3640	3640	3640	3640	0
408	20230810	121900	0	3640	3640	3640	3640	0
409	20230810	121800	0	3640	3640	3640	3640	0
410	20230810	121700	0	3640	3640	3640	3640	0
411	20230810	121600	0	3640	3640	3640	3640	0
412	20230810	121500	0	3640	3640	3640	3640	0
413	20230810	121400	0	3640	3640	3640	3640	0
414	20230810	121300	0	3640	3640	3640	3640	0
415	20230810	121200	0	3640	3640	3640	3640	0
416	20230810	121100	0	3640	3640	3640	3640	0
417	20230810	121000	0	3640	3640	3640	3640	0
418	20230810	120900	0	3640	3640	3640	3640	0
419	20230810	120800	0	3640	3640	3640	3640	0
420	20230810	120700	0	3640	3640	3640	3640	0
421	20230810	120600	0	3640	3640	3640	3640	0
422	20230810	120500	0	3640	3640	3640	3640	0
423	20230810	120400	0	3640	3640	3640	3640	0
424	20230810	120300	0	3640	3640	3640	3640	0
425	20230810	120200	0	3640	3640	3640	3640	0
426	20230810	120100	0	3640	3640	3640	3640	0
427	20230810	120000	0	3640	3640	3640	3640	0
428	20230810	115900	0	3640	3640	3640	3640	0
429	20230810	115800	0	3640	3640	3640	3640	0
430	20230810	115700	0	3640	3640	3640	3640	0
431	20230810	115600	0	3640	3640	3640	3640	0
432	20230810	115500	0	3640	3640	3640	3640	0
433	20230810	115400	0	3640	3640	3640	3640	0
434	20230810	115300	0	3640	3640	3640	3640	0
435	20230810	115200	0	3640	3640	3640	3640	0
436	20230810	115100	0	3640	3640	3640	3640	0
437	20230810	115000	0	3640	3640	3640	3640	0
438	20230810	114900	0	3640	3640	3640	3640	0
439	20230810	114800	0	3640	3640	3640	3640	0
440	20230810	114700	0	3640	3640	3640	3640	0
441	20230810	114600	0	3640	3640	3640	3640	0
442	20230810	114500	0	3640	3640	3640	3640	0
443	20230810	114400	0	3640	3640	3640	3640	0
444	20230810	114300	0	3640	3640	3640	3640	0
445	20230810	114200	0	3640	3640	3640	3640	0
446	20230810	114100	0	3640	3640	3640	3640	0
447	20230810	114000	0	3640	3640	3640	3640	0
448	20230810	113900	0	3640	3640	3640	3640	0
449	20230810	113800	0	3640	3640	3640	3640	0
450	20230810	113700	0	3640	3640	3640	3640	0
451	20230810	113600	0	3640	3640	3640	3640	0
452	20230810	113500	0	3640	3640	3640	3640	0
453	20230810	113400	0	3640	3640	3640	3640	0
454	20230810	113300	0	3640	3640	3640	3640	0
455	20230810	113200	0	3640	3640	3640	3640	0
456	20230810	113100	0	3640	3640	3640	3640	0
457	20230810	113000	0	3640	3640	3640	3640	0
458	20230810	112900	0	3640	3640	3640	3640	0
459	20230810	112800	0	3640	3640	3640	3640	0
460	20230810	112700	0	3640	3640	3640	3640	0
461	20230810	112600	0	3640	3640	3640	3640	0
462	20230810	112500	0	3640	3640	3640	3640	0
463	20230810	112400	0	3640	3640	3640	3640	0
464	20230810	112300	0	3640	3640	3640	3640	0
465	20230810	112200	0	3640	3640	3640	3640	0
466	20230810	112100	0	3640	3640	3640	3640	0
467	20230810	112000	0	3640	3640	3640	3640	0
468	20230810	111900	0	3640	3640	3640	3640	0
469	20230810	111800	0	3640	3640	3640	3640	0
470	20230810	111700	0	3640	3640	3640	3640	0
471	20230810	111600	0	3640	3640	3640	3640	0
472	20230810	111500	0	3640	3640	3640	3640	0
473	20230810	111400	0	3640	3640	3640	3640	0
474	20230810	111300	0	3640	3640	3640	3640	0
475	20230810	111200	0	3640	3640	3640	3640	0
476	20230810	111100	0	3640	3640	3640	3640	0
477	20230810	111000	0	3640	3640	3640	3640	0
478	20230810	110900	0	3640	3640	3640	3640	0
479	20230810	110800	0	3640	3640	3640	3640	0
480	20230810	110700	0	3640	3640	3640	3640	0
481	20230810	110600	0	3640	3640	3640	3640	0
482	20230810	110500	0	3640	3640	3640	3640	0
483	20230810	110400	0	3640	3640	3640	3640	0
484	20230810	110300	0	3640	3640	3640	3640	0
485	20230810	110200	0	3640	3640	3640	3640	0
486	20230810	110100	0	3640	3640	3640	3640	0
487	20230810	110000	0	3640	3640	3640	3640	0
488	20230810	105900	0	3640	3640	3640	3640	0
489	20230810	105800	0	3640	3640	3640	3640	0
490	20230810	105700	0	3640	3640	3640	3640	0
491	20230810	105600	0	3640	3640	3640	3640	0
492	20230810	105500	0	3640	3640	3640	3640	0
493	20230810	105400	0	3640	3640	3640	3640	0
494	20230810	105300	0	3640	3640	3640	3640	0
495	20230810	105200	0	3640	3640	3640	3640	0
496	20230810	105100	0	3640	3640	3640	3640	0
497	20230810	105000	0	3640	3640	3640	3640	0
498	20230810	104900	0	3640	3640	3640	3640	0
499	20230810	104800	0	3640	3640	3640	3640	0
500	20230810	104700	0	3640	3640	3640	3640	0
501	20230810	104600	0	3640	3640	3640	3640	0
502	20230810	104500	0	3640	3640	3640	3640	0
503	20230810	104400	0	3640	3640	3640	3640	0
504	20230810	104300	0	3640	3640	3640	3640	0
505	20230810	104200	0	3640	3640	3640	3640	0
506	20230810	104100	0	3640	3640	3640	3640	0
507	20230810	104000	0	3640	3640	3640	3640	0
508	20230810	103900	0	3640	3640	3640	3640	0
509	20230810	103800	0	3640	3640	3640	3640	0
510	20230810	103700	0	3640	3640	3640	3640	0
511	20230810	103600	0	3640	3640	3640	3640	0
512	20230810	103500	0	3640	3640	3640	3640	0
513	20230810	103400	0	3640	3640	3640	3640	0
514	20230810	103300	0	3640	3640	3640	3640	0
515	20230810	103200	0	3640	3640	3640	3640	0
516	20230810	103100	0	3640	3640	3640	3640	0
517	20230810	103000	0	3640	3640	3640	3640	0
518	20230810	102900	0	3640	3640	3640	3640	0
519	20230810	102800	0	3640	3640	3640	3640	0
520	20230810	102700	0	3640	3640	3640	3640	0
521	20230810	102600	0	3640	3640	3640	3640	0
522	20230810	102500	0	3640	3640	3640	3640	0
523	20230810	102400	0	3640	3640	3640	3640	0
524	20230810	102300	0	3640	3640	3640	3640	0
525	20230810	102200	0	3640	3640	3640	3640	0
526	20230810	102100	0	3640	3640	3640	3640	0
527	20230810	102000	0	3640	3640	3640	3640	0
528	20230810	101900	0	3640	3640	3640	3640	0
529	20230810	101800	0	3640	3640	3640	3640	0
530	20230810	101700	0	3640	3640	3640	3640	0
531	20230810	101600	0	3640	3640	3640	3640	0
532	20230810	101500	0	3640	3640	3640	3640	0
533	20230810	101400	0	3640	3640	3640	3640	0
534	20230810	101300	0	3640	3640	3640	3640	0
535	20230810	101200	0	3640	3640	3640	3640	0
536	20230810	101100	0	3640	3640	3640	3640	0
537	20230810	101000	0	3640	3640	3640	3640	0
538	20230810	100900	0	3640	3640	3640	3640	0
539	20230810	100800	0	3640	3640	3640	3640	0
540	20230810	100700	0	3640	3640	3640	3640	0
541	20230810	100600	0	3640	3640	3640	3640	0
542	20230810	100500	0	3640	3640	3640	3640	0
543	20230810	100400	0	3640	3640	3640	3640	0
544	20230810	100300	0	3640	3640	3640	3640	0
545	20230810	100200	0	3640	3640	3640	3640	0
546	20230810	100100	0	3640	3640	3640	3640	0
547	20230810	100000	0	3640	3640	3640	3640	0
548	20230810	095900	0	3640	3640	3640	3640	0
549	20230810	095800	0	3640	3640	3640	3640	0
550	20230810	095700	0	3640	3640	3640	3640	0
551	20230810	095600	0	3640	3640	3640	3640	0
552	20230810	095500	0	3640	3640	3640	3640	0
553	20230810	095400	0	3640	3640	3640	3640	0
554	20230810	095300	0	3640	3640	3640	3640	0
555	20230810	095200	0	3640	3640	3640	3640	0
556	20230810	095100	0	3640	3640	3640	3640	0
557	20230810	095000	0	3640	3640	3640	3640	0
558	20230810	094900	0	3640	3640	3640	3640	0
559	20230810	094800	0	3640	3640	3640	3640	0
560	20230810	094700	0	3640	3640	3640	3640	0
561	20230810	094600	0	3640	3640	3640	3640	0
562	20230810	094500	0	3640	3640	3640	3640	0
563	20230810	094400	0	3640	3640	3640	3640	0
564	20230810	094300	0	3640	3640	3640	3640	0
565	20230810	094200	0	3640	3640	3640	3640	0
566	20230810	094100	0	3640	3640	3640	3640	0
567	20230810	094000	0	3640	3640	3640	3640	0
568	20230810	093900	0	3640	3640	3640	3640	0
569	20230810	093800	0	3640	3640	3640	3640	0
570	20230810	093700	0	3640	3640	3640	3640	0
571	20230810	093600	0	3640	3640	3640	3640	0
572	20230810	093500	0	3640	3640	3640	3640	0
573	20230810	093400	0	3640	3640	3640	3640	0
574	20230810	093300	0	3640	3640	3640	3640	0
575	20230810	093200	0	3640	3640	3640	3640	0
576	20230810	093100	0	3640	3640	3640	3640	0
577	20230810	093000	0	3640	3640	3640	3640	0
578	20230810	092900	0	3640	3640	3640	3640	0
579	20230810	092800	0	3640	3640	3640	3640	0
580	20230810	092700	0	3640	3640	3640	3640	0
581	20230810	092600	0	3640	3640	3640	3640	0
582	20230810	092500	0	3640	3640	3640	3640	0
583	20230810	092400	0	3640	3640	3640	3640	0
584	20230810	092300	0	3640	3640	3640	3640	0
585	20230810	092200	0	3640	3640	3640	3640	0
586	20230810	092100	0	3640	3640	3640	3640	0
587	20230810	092000	0	3640	3640	3640	3640	0
588	20230810	091900	0	3640	3640	3640	3640	0
589	20230810	091800	0	3640	3640	3640	3640	0
590	20230810	091700	0	3640	3640	3640	3640	0
591	20230810	091600	0	3640	3640	3640	3640	0
592	20230810	091500	0	3640	3640	3640	3640	0
593	20230810	091400	0	3640	3640	3640	3640	0
594	20230810	091300	0	3640	3640	3640	3640	0
595	20230810	091200	0	3640	3640	3640	3640	0
596	20230810	091100	0	3640	3640	3640	3640	0
597	20230810	091000	0	3640	3640	3640	3640	0
598	20230810	090900	0	3640	3640	3640	3640	0
599	20230810	090800	0	3640	3640	3640	3640	0
600	20230810	090700	0	3640	3640	3640	3640	0
601	20230810	090600	0	3640	3640	3640	3640	0
602	20230810	090500	0	3640	3640	3640	3640	0
603	20230810	090400	0	3640	3640	3640	3640	0
604	20230810	090300	0	3640	3640	3640	3640	0
605	20230810	090200	0	3640	3640	3640	3640	0
606	20230810	090100	0	3640	3640	3640	3640	0
607	20230810	090000	0	3640	3640	3640	3640	0