KissMeData/032860/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	190600	0	3640	3640	3640	3640	0
3	20230816	190500	0	3640	3640	3640	3640	0
4	20230816	190400	0	3640	3640	3640	3640	0
5	20230816	190300	0	3640	3640	3640	3640	0
6	20230816	190200	0	3640	3640	3640	3640	0
7	20230816	190100	0	3640	3640	3640	3640	0
8	20230816	190000	0	3640	3640	3640	3640	0
9	20230816	185900	0	3640	3640	3640	3640	0
10	20230816	185800	0	3640	3640	3640	3640	0
11	20230816	185700	0	3640	3640	3640	3640	0
12	20230816	185600	0	3640	3640	3640	3640	0
13	20230816	185500	0	3640	3640	3640	3640	0
14	20230816	185400	0	3640	3640	3640	3640	0
15	20230816	185300	0	3640	3640	3640	3640	0
16	20230816	185200	0	3640	3640	3640	3640	0
17	20230816	185100	0	3640	3640	3640	3640	0
18	20230816	185000	0	3640	3640	3640	3640	0
19	20230816	184900	0	3640	3640	3640	3640	0
20	20230816	184800	0	3640	3640	3640	3640	0
21	20230816	184700	0	3640	3640	3640	3640	0
22	20230816	184600	0	3640	3640	3640	3640	0
23	20230816	184500	0	3640	3640	3640	3640	0
24	20230816	184400	0	3640	3640	3640	3640	0
25	20230816	184300	0	3640	3640	3640	3640	0
26	20230816	184200	0	3640	3640	3640	3640	0
27	20230816	184100	0	3640	3640	3640	3640	0
28	20230816	184000	0	3640	3640	3640	3640	0
29	20230816	183900	0	3640	3640	3640	3640	0
30	20230816	183800	0	3640	3640	3640	3640	0
31	20230816	183700	0	3640	3640	3640	3640	0
32	20230816	183600	0	3640	3640	3640	3640	0
33	20230816	183500	0	3640	3640	3640	3640	0
34	20230816	183400	0	3640	3640	3640	3640	0
35	20230816	183300	0	3640	3640	3640	3640	0
36	20230816	183200	0	3640	3640	3640	3640	0
37	20230816	183100	0	3640	3640	3640	3640	0
38	20230816	183000	0	3640	3640	3640	3640	0
39	20230816	182900	0	3640	3640	3640	3640	0
40	20230816	182800	0	3640	3640	3640	3640	0
41	20230816	182700	0	3640	3640	3640	3640	0
42	20230816	182600	0	3640	3640	3640	3640	0
43	20230816	182500	0	3640	3640	3640	3640	0
44	20230816	182400	0	3640	3640	3640	3640	0
45	20230816	182300	0	3640	3640	3640	3640	0
46	20230816	182200	0	3640	3640	3640	3640	0
47	20230816	182100	0	3640	3640	3640	3640	0
48	20230816	182000	0	3640	3640	3640	3640	0
49	20230816	181900	0	3640	3640	3640	3640	0
50	20230816	181800	0	3640	3640	3640	3640	0
51	20230816	181700	0	3640	3640	3640	3640	0
52	20230816	181600	0	3640	3640	3640	3640	0
53	20230816	181500	0	3640	3640	3640	3640	0
54	20230816	181400	0	3640	3640	3640	3640	0
55	20230816	181300	0	3640	3640	3640	3640	0
56	20230816	181200	0	3640	3640	3640	3640	0
57	20230816	181100	0	3640	3640	3640	3640	0
58	20230816	181000	0	3640	3640	3640	3640	0
59	20230816	180900	0	3640	3640	3640	3640	0
60	20230816	180800	0	3640	3640	3640	3640	0
61	20230816	180700	0	3640	3640	3640	3640	0
62	20230816	180600	0	3640	3640	3640	3640	0
63	20230816	180500	0	3640	3640	3640	3640	0
64	20230816	180400	0	3640	3640	3640	3640	0
65	20230816	180300	0	3640	3640	3640	3640	0
66	20230816	180200	0	3640	3640	3640	3640	0
67	20230816	180100	0	3640	3640	3640	3640	0
68	20230816	180000	0	3640	3640	3640	3640	0
69	20230816	175900	0	3640	3640	3640	3640	0
70	20230816	175800	0	3640	3640	3640	3640	0
71	20230816	175700	0	3640	3640	3640	3640	0
72	20230816	175600	0	3640	3640	3640	3640	0
73	20230816	175500	0	3640	3640	3640	3640	0
74	20230816	175400	0	3640	3640	3640	3640	0
75	20230816	175300	0	3640	3640	3640	3640	0
76	20230816	175200	0	3640	3640	3640	3640	0
77	20230816	175100	0	3640	3640	3640	3640	0
78	20230816	175000	0	3640	3640	3640	3640	0
79	20230816	174900	0	3640	3640	3640	3640	0
80	20230816	174800	0	3640	3640	3640	3640	0
81	20230816	174700	0	3640	3640	3640	3640	0
82	20230816	174600	0	3640	3640	3640	3640	0
83	20230816	174500	0	3640	3640	3640	3640	0
84	20230816	174400	0	3640	3640	3640	3640	0
85	20230816	174300	0	3640	3640	3640	3640	0
86	20230816	174200	0	3640	3640	3640	3640	0
87	20230816	174100	0	3640	3640	3640	3640	0
88	20230816	174000	0	3640	3640	3640	3640	0
89	20230816	173900	0	3640	3640	3640	3640	0
90	20230816	173800	0	3640	3640	3640	3640	0
91	20230816	173700	0	3640	3640	3640	3640	0
92	20230816	173600	0	3640	3640	3640	3640	0
93	20230816	173500	0	3640	3640	3640	3640	0
94	20230816	173400	0	3640	3640	3640	3640	0
95	20230816	173300	0	3640	3640	3640	3640	0
96	20230816	173200	0	3640	3640	3640	3640	0
97	20230816	173100	0	3640	3640	3640	3640	0
98	20230816	173000	0	3640	3640	3640	3640	0
99	20230816	172900	0	3640	3640	3640	3640	0
100	20230816	172800	0	3640	3640	3640	3640	0
101	20230816	172700	0	3640	3640	3640	3640	0
102	20230816	172600	0	3640	3640	3640	3640	0
103	20230816	172500	0	3640	3640	3640	3640	0
104	20230816	172400	0	3640	3640	3640	3640	0
105	20230816	172300	0	3640	3640	3640	3640	0
106	20230816	172200	0	3640	3640	3640	3640	0
107	20230816	172100	0	3640	3640	3640	3640	0
108	20230816	172000	0	3640	3640	3640	3640	0
109	20230816	171900	0	3640	3640	3640	3640	0
110	20230816	171800	0	3640	3640	3640	3640	0
111	20230816	171700	0	3640	3640	3640	3640	0
112	20230816	171600	0	3640	3640	3640	3640	0
113	20230816	171500	0	3640	3640	3640	3640	0
114	20230816	171400	0	3640	3640	3640	3640	0
115	20230816	171300	0	3640	3640	3640	3640	0
116	20230816	171200	0	3640	3640	3640	3640	0
117	20230816	171100	0	3640	3640	3640	3640	0
118	20230816	171000	0	3640	3640	3640	3640	0
119	20230816	170900	0	3640	3640	3640	3640	0
120	20230816	170800	0	3640	3640	3640	3640	0
121	20230816	170700	0	3640	3640	3640	3640	0
122	20230816	170600	0	3640	3640	3640	3640	0
123	20230816	170500	0	3640	3640	3640	3640	0
124	20230816	170400	0	3640	3640	3640	3640	0
125	20230816	170300	0	3640	3640	3640	3640	0
126	20230816	170200	0	3640	3640	3640	3640	0
127	20230816	170100	0	3640	3640	3640	3640	0
128	20230816	170000	0	3640	3640	3640	3640	0
129	20230816	165900	0	3640	3640	3640	3640	0
130	20230816	165800	0	3640	3640	3640	3640	0
131	20230816	165700	0	3640	3640	3640	3640	0
132	20230816	165600	0	3640	3640	3640	3640	0
133	20230816	165500	0	3640	3640	3640	3640	0
134	20230816	165400	0	3640	3640	3640	3640	0
135	20230816	165300	0	3640	3640	3640	3640	0
136	20230816	165200	0	3640	3640	3640	3640	0
137	20230816	165100	0	3640	3640	3640	3640	0
138	20230816	165000	0	3640	3640	3640	3640	0
139	20230816	164900	0	3640	3640	3640	3640	0
140	20230816	164800	0	3640	3640	3640	3640	0
141	20230816	164700	0	3640	3640	3640	3640	0
142	20230816	164600	0	3640	3640	3640	3640	0
143	20230816	164500	0	3640	3640	3640	3640	0
144	20230816	164400	0	3640	3640	3640	3640	0
145	20230816	164300	0	3640	3640	3640	3640	0
146	20230816	164200	0	3640	3640	3640	3640	0
147	20230816	164100	0	3640	3640	3640	3640	0
148	20230816	164000	0	3640	3640	3640	3640	0
149	20230816	163900	0	3640	3640	3640	3640	0
150	20230816	163800	0	3640	3640	3640	3640	0
151	20230816	163700	0	3640	3640	3640	3640	0
152	20230816	163600	0	3640	3640	3640	3640	0
153	20230816	163500	0	3640	3640	3640	3640	0
154	20230816	163400	0	3640	3640	3640	3640	0
155	20230816	163300	0	3640	3640	3640	3640	0
156	20230816	163200	0	3640	3640	3640	3640	0
157	20230816	163100	0	3640	3640	3640	3640	0
158	20230816	163000	0	3640	3640	3640	3640	0
159	20230816	162900	0	3640	3640	3640	3640	0
160	20230816	162800	0	3640	3640	3640	3640	0
161	20230816	162700	0	3640	3640	3640	3640	0
162	20230816	162600	0	3640	3640	3640	3640	0
163	20230816	162500	0	3640	3640	3640	3640	0
164	20230816	162400	0	3640	3640	3640	3640	0
165	20230816	162300	0	3640	3640	3640	3640	0
166	20230816	162200	0	3640	3640	3640	3640	0
167	20230816	162100	0	3640	3640	3640	3640	0
168	20230816	162000	0	3640	3640	3640	3640	0
169	20230816	161900	0	3640	3640	3640	3640	0
170	20230816	161800	0	3640	3640	3640	3640	0
171	20230816	161700	0	3640	3640	3640	3640	0
172	20230816	161600	0	3640	3640	3640	3640	0
173	20230816	161500	0	3640	3640	3640	3640	0
174	20230816	161400	0	3640	3640	3640	3640	0
175	20230816	161300	0	3640	3640	3640	3640	0
176	20230816	161200	0	3640	3640	3640	3640	0
177	20230816	161100	0	3640	3640	3640	3640	0
178	20230816	161000	0	3640	3640	3640	3640	0
179	20230816	160900	0	3640	3640	3640	3640	0
180	20230816	160800	0	3640	3640	3640	3640	0
181	20230816	160700	0	3640	3640	3640	3640	0
182	20230816	160600	0	3640	3640	3640	3640	0
183	20230816	160500	0	3640	3640	3640	3640	0
184	20230816	160400	0	3640	3640	3640	3640	0
185	20230816	160300	0	3640	3640	3640	3640	0
186	20230816	160200	0	3640	3640	3640	3640	0
187	20230816	160100	0	3640	3640	3640	3640	0
188	20230816	160000	0	3640	3640	3640	3640	0
189	20230816	155900	0	3640	3640	3640	3640	0
190	20230816	155800	0	3640	3640	3640	3640	0
191	20230816	155700	0	3640	3640	3640	3640	0
192	20230816	155600	0	3640	3640	3640	3640	0
193	20230816	155500	0	3640	3640	3640	3640	0
194	20230816	155400	0	3640	3640	3640	3640	0
195	20230816	155300	0	3640	3640	3640	3640	0
196	20230816	155200	0	3640	3640	3640	3640	0
197	20230816	155100	0	3640	3640	3640	3640	0
198	20230816	155000	0	3640	3640	3640	3640	0
199	20230816	154900	0	3640	3640	3640	3640	0
200	20230816	154800	0	3640	3640	3640	3640	0
201	20230816	154700	0	3640	3640	3640	3640	0
202	20230816	154600	0	3640	3640	3640	3640	0
203	20230816	154500	0	3640	3640	3640	3640	0
204	20230816	154400	0	3640	3640	3640	3640	0
205	20230816	154300	0	3640	3640	3640	3640	0
206	20230816	154200	0	3640	3640	3640	3640	0
207	20230816	154100	0	3640	3640	3640	3640	0
208	20230816	154000	0	3640	3640	3640	3640	0
209	20230816	153900	0	3640	3640	3640	3640	0
210	20230816	153800	0	3640	3640	3640	3640	0
211	20230816	153700	0	3640	3640	3640	3640	0
212	20230816	153600	0	3640	3640	3640	3640	0
213	20230816	153500	0	3640	3640	3640	3640	0
214	20230816	153400	0	3640	3640	3640	3640	0
215	20230816	153300	0	3640	3640	3640	3640	0
216	20230816	153200	0	3640	3640	3640	3640	0
217	20230816	153100	0	3640	3640	3640	3640	0
218	20230816	153000	0	3640	3640	3640	3640	0
219	20230816	152900	0	3640	3640	3640	3640	0
220	20230816	152800	0	3640	3640	3640	3640	0
221	20230816	152700	0	3640	3640	3640	3640	0
222	20230816	152600	0	3640	3640	3640	3640	0
223	20230816	152500	0	3640	3640	3640	3640	0
224	20230816	152400	0	3640	3640	3640	3640	0
225	20230816	152300	0	3640	3640	3640	3640	0
226	20230816	152200	0	3640	3640	3640	3640	0
227	20230816	152100	0	3640	3640	3640	3640	0
228	20230816	152000	0	3640	3640	3640	3640	0
229	20230816	151900	0	3640	3640	3640	3640	0
230	20230816	151800	0	3640	3640	3640	3640	0
231	20230816	151700	0	3640	3640	3640	3640	0
232	20230816	151600	0	3640	3640	3640	3640	0
233	20230816	151500	0	3640	3640	3640	3640	0
234	20230816	151400	0	3640	3640	3640	3640	0
235	20230816	151300	0	3640	3640	3640	3640	0
236	20230816	151200	0	3640	3640	3640	3640	0
237	20230816	151100	0	3640	3640	3640	3640	0
238	20230816	151000	0	3640	3640	3640	3640	0
239	20230816	150900	0	3640	3640	3640	3640	0
240	20230816	150800	0	3640	3640	3640	3640	0
241	20230816	150700	0	3640	3640	3640	3640	0
242	20230816	150600	0	3640	3640	3640	3640	0
243	20230816	150500	0	3640	3640	3640	3640	0
244	20230816	150400	0	3640	3640	3640	3640	0
245	20230816	150300	0	3640	3640	3640	3640	0
246	20230816	150200	0	3640	3640	3640	3640	0
247	20230816	150100	0	3640	3640	3640	3640	0
248	20230816	150000	0	3640	3640	3640	3640	0
249	20230816	145900	0	3640	3640	3640	3640	0
250	20230816	145800	0	3640	3640	3640	3640	0
251	20230816	145700	0	3640	3640	3640	3640	0
252	20230816	145600	0	3640	3640	3640	3640	0
253	20230816	145500	0	3640	3640	3640	3640	0
254	20230816	145400	0	3640	3640	3640	3640	0
255	20230816	145300	0	3640	3640	3640	3640	0
256	20230816	145200	0	3640	3640	3640	3640	0
257	20230816	145100	0	3640	3640	3640	3640	0
258	20230816	145000	0	3640	3640	3640	3640	0
259	20230816	144900	0	3640	3640	3640	3640	0
260	20230816	144800	0	3640	3640	3640	3640	0
261	20230816	144700	0	3640	3640	3640	3640	0
262	20230816	144600	0	3640	3640	3640	3640	0
263	20230816	144500	0	3640	3640	3640	3640	0
264	20230816	144400	0	3640	3640	3640	3640	0
265	20230816	144300	0	3640	3640	3640	3640	0
266	20230816	144200	0	3640	3640	3640	3640	0
267	20230816	144100	0	3640	3640	3640	3640	0
268	20230816	144000	0	3640	3640	3640	3640	0
269	20230816	143900	0	3640	3640	3640	3640	0
270	20230816	143800	0	3640	3640	3640	3640	0
271	20230816	143700	0	3640	3640	3640	3640	0
272	20230816	143600	0	3640	3640	3640	3640	0
273	20230816	143500	0	3640	3640	3640	3640	0
274	20230816	143400	0	3640	3640	3640	3640	0
275	20230816	143300	0	3640	3640	3640	3640	0
276	20230816	143200	0	3640	3640	3640	3640	0
277	20230816	143100	0	3640	3640	3640	3640	0
278	20230816	143000	0	3640	3640	3640	3640	0
279	20230816	142900	0	3640	3640	3640	3640	0
280	20230816	142800	0	3640	3640	3640	3640	0
281	20230816	142700	0	3640	3640	3640	3640	0
282	20230816	142600	0	3640	3640	3640	3640	0
283	20230816	142500	0	3640	3640	3640	3640	0
284	20230816	142400	0	3640	3640	3640	3640	0
285	20230816	142300	0	3640	3640	3640	3640	0
286	20230816	142200	0	3640	3640	3640	3640	0
287	20230816	142100	0	3640	3640	3640	3640	0
288	20230816	142000	0	3640	3640	3640	3640	0
289	20230816	141900	0	3640	3640	3640	3640	0
290	20230816	141800	0	3640	3640	3640	3640	0
291	20230816	141700	0	3640	3640	3640	3640	0
292	20230816	141600	0	3640	3640	3640	3640	0
293	20230816	141500	0	3640	3640	3640	3640	0
294	20230816	141400	0	3640	3640	3640	3640	0
295	20230816	141300	0	3640	3640	3640	3640	0
296	20230816	141200	0	3640	3640	3640	3640	0
297	20230816	141100	0	3640	3640	3640	3640	0
298	20230816	141000	0	3640	3640	3640	3640	0
299	20230816	140900	0	3640	3640	3640	3640	0
300	20230816	140800	0	3640	3640	3640	3640	0
301	20230816	140700	0	3640	3640	3640	3640	0
302	20230816	140600	0	3640	3640	3640	3640	0
303	20230816	140500	0	3640	3640	3640	3640	0
304	20230816	140400	0	3640	3640	3640	3640	0
305	20230816	140300	0	3640	3640	3640	3640	0
306	20230816	140200	0	3640	3640	3640	3640	0
307	20230816	140100	0	3640	3640	3640	3640	0
308	20230816	140000	0	3640	3640	3640	3640	0
309	20230816	135900	0	3640	3640	3640	3640	0
310	20230816	135800	0	3640	3640	3640	3640	0
311	20230816	135700	0	3640	3640	3640	3640	0
312	20230816	135600	0	3640	3640	3640	3640	0
313	20230816	135500	0	3640	3640	3640	3640	0
314	20230816	135400	0	3640	3640	3640	3640	0
315	20230816	135300	0	3640	3640	3640	3640	0
316	20230816	135200	0	3640	3640	3640	3640	0
317	20230816	135100	0	3640	3640	3640	3640	0
318	20230816	135000	0	3640	3640	3640	3640	0
319	20230816	134900	0	3640	3640	3640	3640	0
320	20230816	134800	0	3640	3640	3640	3640	0
321	20230816	134700	0	3640	3640	3640	3640	0
322	20230816	134600	0	3640	3640	3640	3640	0
323	20230816	134500	0	3640	3640	3640	3640	0
324	20230816	134400	0	3640	3640	3640	3640	0
325	20230816	134300	0	3640	3640	3640	3640	0
326	20230816	134200	0	3640	3640	3640	3640	0
327	20230816	134100	0	3640	3640	3640	3640	0
328	20230816	134000	0	3640	3640	3640	3640	0
329	20230816	133900	0	3640	3640	3640	3640	0
330	20230816	133800	0	3640	3640	3640	3640	0
331	20230816	133700	0	3640	3640	3640	3640	0
332	20230816	133600	0	3640	3640	3640	3640	0
333	20230816	133500	0	3640	3640	3640	3640	0
334	20230816	133400	0	3640	3640	3640	3640	0
335	20230816	133300	0	3640	3640	3640	3640	0
336	20230816	133200	0	3640	3640	3640	3640	0
337	20230816	133100	0	3640	3640	3640	3640	0
338	20230816	133000	0	3640	3640	3640	3640	0
339	20230816	132900	0	3640	3640	3640	3640	0
340	20230816	132800	0	3640	3640	3640	3640	0
341	20230816	132700	0	3640	3640	3640	3640	0
342	20230816	132600	0	3640	3640	3640	3640	0
343	20230816	132500	0	3640	3640	3640	3640	0
344	20230816	132400	0	3640	3640	3640	3640	0
345	20230816	132300	0	3640	3640	3640	3640	0
346	20230816	132200	0	3640	3640	3640	3640	0
347	20230816	132100	0	3640	3640	3640	3640	0
348	20230816	132000	0	3640	3640	3640	3640	0
349	20230816	131900	0	3640	3640	3640	3640	0
350	20230816	131800	0	3640	3640	3640	3640	0
351	20230816	131700	0	3640	3640	3640	3640	0
352	20230816	131600	0	3640	3640	3640	3640	0
353	20230816	131500	0	3640	3640	3640	3640	0
354	20230816	131400	0	3640	3640	3640	3640	0
355	20230816	131300	0	3640	3640	3640	3640	0
356	20230816	131200	0	3640	3640	3640	3640	0
357	20230816	131100	0	3640	3640	3640	3640	0
358	20230816	131000	0	3640	3640	3640	3640	0
359	20230816	130900	0	3640	3640	3640	3640	0
360	20230816	130800	0	3640	3640	3640	3640	0
361	20230816	130700	0	3640	3640	3640	3640	0
362	20230816	130600	0	3640	3640	3640	3640	0
363	20230816	130500	0	3640	3640	3640	3640	0
364	20230816	130400	0	3640	3640	3640	3640	0
365	20230816	130300	0	3640	3640	3640	3640	0
366	20230816	130200	0	3640	3640	3640	3640	0
367	20230816	130100	0	3640	3640	3640	3640	0
368	20230816	130000	0	3640	3640	3640	3640	0
369	20230816	125900	0	3640	3640	3640	3640	0
370	20230816	125800	0	3640	3640	3640	3640	0
371	20230816	125700	0	3640	3640	3640	3640	0
372	20230816	125600	0	3640	3640	3640	3640	0
373	20230816	125500	0	3640	3640	3640	3640	0
374	20230816	125400	0	3640	3640	3640	3640	0
375	20230816	125300	0	3640	3640	3640	3640	0
376	20230816	125200	0	3640	3640	3640	3640	0
377	20230816	125100	0	3640	3640	3640	3640	0
378	20230816	125000	0	3640	3640	3640	3640	0
379	20230816	124900	0	3640	3640	3640	3640	0
380	20230816	124800	0	3640	3640	3640	3640	0
381	20230816	124700	0	3640	3640	3640	3640	0
382	20230816	124600	0	3640	3640	3640	3640	0
383	20230816	124500	0	3640	3640	3640	3640	0
384	20230816	124400	0	3640	3640	3640	3640	0
385	20230816	124300	0	3640	3640	3640	3640	0
386	20230816	124200	0	3640	3640	3640	3640	0
387	20230816	124100	0	3640	3640	3640	3640	0
388	20230816	124000	0	3640	3640	3640	3640	0
389	20230816	123900	0	3640	3640	3640	3640	0
390	20230816	123800	0	3640	3640	3640	3640	0
391	20230816	123700	0	3640	3640	3640	3640	0
392	20230816	123600	0	3640	3640	3640	3640	0
393	20230816	123500	0	3640	3640	3640	3640	0
394	20230816	123400	0	3640	3640	3640	3640	0
395	20230816	123300	0	3640	3640	3640	3640	0
396	20230816	123200	0	3640	3640	3640	3640	0
397	20230816	123100	0	3640	3640	3640	3640	0
398	20230816	123000	0	3640	3640	3640	3640	0
399	20230816	122900	0	3640	3640	3640	3640	0
400	20230816	122800	0	3640	3640	3640	3640	0
401	20230816	122700	0	3640	3640	3640	3640	0
402	20230816	122600	0	3640	3640	3640	3640	0
403	20230816	122500	0	3640	3640	3640	3640	0
404	20230816	122400	0	3640	3640	3640	3640	0
405	20230816	122300	0	3640	3640	3640	3640	0
406	20230816	122200	0	3640	3640	3640	3640	0
407	20230816	122100	0	3640	3640	3640	3640	0
408	20230816	122000	0	3640	3640	3640	3640	0
409	20230816	121900	0	3640	3640	3640	3640	0
410	20230816	121800	0	3640	3640	3640	3640	0
411	20230816	121700	0	3640	3640	3640	3640	0
412	20230816	121600	0	3640	3640	3640	3640	0
413	20230816	121500	0	3640	3640	3640	3640	0
414	20230816	121400	0	3640	3640	3640	3640	0
415	20230816	121300	0	3640	3640	3640	3640	0
416	20230816	121200	0	3640	3640	3640	3640	0
417	20230816	121100	0	3640	3640	3640	3640	0
418	20230816	121000	0	3640	3640	3640	3640	0
419	20230816	120900	0	3640	3640	3640	3640	0
420	20230816	120800	0	3640	3640	3640	3640	0
421	20230816	120700	0	3640	3640	3640	3640	0
422	20230816	120600	0	3640	3640	3640	3640	0
423	20230816	120500	0	3640	3640	3640	3640	0
424	20230816	120400	0	3640	3640	3640	3640	0
425	20230816	120300	0	3640	3640	3640	3640	0
426	20230816	120200	0	3640	3640	3640	3640	0
427	20230816	120100	0	3640	3640	3640	3640	0
428	20230816	120000	0	3640	3640	3640	3640	0
429	20230816	115900	0	3640	3640	3640	3640	0
430	20230816	115800	0	3640	3640	3640	3640	0
431	20230816	115700	0	3640	3640	3640	3640	0
432	20230816	115600	0	3640	3640	3640	3640	0
433	20230816	115500	0	3640	3640	3640	3640	0
434	20230816	115400	0	3640	3640	3640	3640	0
435	20230816	115300	0	3640	3640	3640	3640	0
436	20230816	115200	0	3640	3640	3640	3640	0
437	20230816	115100	0	3640	3640	3640	3640	0
438	20230816	115000	0	3640	3640	3640	3640	0
439	20230816	114900	0	3640	3640	3640	3640	0
440	20230816	114800	0	3640	3640	3640	3640	0
441	20230816	114700	0	3640	3640	3640	3640	0
442	20230816	114600	0	3640	3640	3640	3640	0
443	20230816	114500	0	3640	3640	3640	3640	0
444	20230816	114400	0	3640	3640	3640	3640	0
445	20230816	114300	0	3640	3640	3640	3640	0
446	20230816	114200	0	3640	3640	3640	3640	0
447	20230816	114100	0	3640	3640	3640	3640	0
448	20230816	114000	0	3640	3640	3640	3640	0
449	20230816	113900	0	3640	3640	3640	3640	0
450	20230816	113800	0	3640	3640	3640	3640	0
451	20230816	113700	0	3640	3640	3640	3640	0
452	20230816	113600	0	3640	3640	3640	3640	0
453	20230816	113500	0	3640	3640	3640	3640	0
454	20230816	113400	0	3640	3640	3640	3640	0
455	20230816	113300	0	3640	3640	3640	3640	0
456	20230816	113200	0	3640	3640	3640	3640	0
457	20230816	113100	0	3640	3640	3640	3640	0
458	20230816	113000	0	3640	3640	3640	3640	0
459	20230816	112900	0	3640	3640	3640	3640	0
460	20230816	112800	0	3640	3640	3640	3640	0
461	20230816	112700	0	3640	3640	3640	3640	0
462	20230816	112600	0	3640	3640	3640	3640	0
463	20230816	112500	0	3640	3640	3640	3640	0
464	20230816	112400	0	3640	3640	3640	3640	0
465	20230816	112300	0	3640	3640	3640	3640	0
466	20230816	112200	0	3640	3640	3640	3640	0
467	20230816	112100	0	3640	3640	3640	3640	0
468	20230816	112000	0	3640	3640	3640	3640	0
469	20230816	111900	0	3640	3640	3640	3640	0
470	20230816	111800	0	3640	3640	3640	3640	0
471	20230816	111700	0	3640	3640	3640	3640	0
472	20230816	111600	0	3640	3640	3640	3640	0
473	20230816	111500	0	3640	3640	3640	3640	0
474	20230816	111400	0	3640	3640	3640	3640	0
475	20230816	111300	0	3640	3640	3640	3640	0
476	20230816	111200	0	3640	3640	3640	3640	0
477	20230816	111100	0	3640	3640	3640	3640	0
478	20230816	111000	0	3640	3640	3640	3640	0
479	20230816	110900	0	3640	3640	3640	3640	0
480	20230816	110800	0	3640	3640	3640	3640	0
481	20230816	110700	0	3640	3640	3640	3640	0
482	20230816	110600	0	3640	3640	3640	3640	0
483	20230816	110500	0	3640	3640	3640	3640	0
484	20230816	110400	0	3640	3640	3640	3640	0
485	20230816	110300	0	3640	3640	3640	3640	0
486	20230816	110200	0	3640	3640	3640	3640	0
487	20230816	110100	0	3640	3640	3640	3640	0
488	20230816	110000	0	3640	3640	3640	3640	0
489	20230816	105900	0	3640	3640	3640	3640	0
490	20230816	105800	0	3640	3640	3640	3640	0
491	20230816	105700	0	3640	3640	3640	3640	0
492	20230816	105600	0	3640	3640	3640	3640	0
493	20230816	105500	0	3640	3640	3640	3640	0
494	20230816	105400	0	3640	3640	3640	3640	0
495	20230816	105300	0	3640	3640	3640	3640	0
496	20230816	105200	0	3640	3640	3640	3640	0
497	20230816	105100	0	3640	3640	3640	3640	0
498	20230816	105000	0	3640	3640	3640	3640	0
499	20230816	104900	0	3640	3640	3640	3640	0
500	20230816	104800	0	3640	3640	3640	3640	0
501	20230816	104700	0	3640	3640	3640	3640	0
502	20230816	104600	0	3640	3640	3640	3640	0
503	20230816	104500	0	3640	3640	3640	3640	0
504	20230816	104400	0	3640	3640	3640	3640	0
505	20230816	104300	0	3640	3640	3640	3640	0
506	20230816	104200	0	3640	3640	3640	3640	0
507	20230816	104100	0	3640	3640	3640	3640	0
508	20230816	104000	0	3640	3640	3640	3640	0
509	20230816	103900	0	3640	3640	3640	3640	0
510	20230816	103800	0	3640	3640	3640	3640	0
511	20230816	103700	0	3640	3640	3640	3640	0
512	20230816	103600	0	3640	3640	3640	3640	0
513	20230816	103500	0	3640	3640	3640	3640	0
514	20230816	103400	0	3640	3640	3640	3640	0
515	20230816	103300	0	3640	3640	3640	3640	0
516	20230816	103200	0	3640	3640	3640	3640	0
517	20230816	103100	0	3640	3640	3640	3640	0
518	20230816	103000	0	3640	3640	3640	3640	0
519	20230816	102900	0	3640	3640	3640	3640	0
520	20230816	102800	0	3640	3640	3640	3640	0
521	20230816	102700	0	3640	3640	3640	3640	0
522	20230816	102600	0	3640	3640	3640	3640	0
523	20230816	102500	0	3640	3640	3640	3640	0
524	20230816	102400	0	3640	3640	3640	3640	0
525	20230816	102300	0	3640	3640	3640	3640	0
526	20230816	102200	0	3640	3640	3640	3640	0
527	20230816	102100	0	3640	3640	3640	3640	0
528	20230816	102000	0	3640	3640	3640	3640	0
529	20230816	101900	0	3640	3640	3640	3640	0
530	20230816	101800	0	3640	3640	3640	3640	0
531	20230816	101700	0	3640	3640	3640	3640	0
532	20230816	101600	0	3640	3640	3640	3640	0
533	20230816	101500	0	3640	3640	3640	3640	0
534	20230816	101400	0	3640	3640	3640	3640	0
535	20230816	101300	0	3640	3640	3640	3640	0
536	20230816	101200	0	3640	3640	3640	3640	0
537	20230816	101100	0	3640	3640	3640	3640	0
538	20230816	101000	0	3640	3640	3640	3640	0
539	20230816	100900	0	3640	3640	3640	3640	0
540	20230816	100800	0	3640	3640	3640	3640	0
541	20230816	100700	0	3640	3640	3640	3640	0
542	20230816	100600	0	3640	3640	3640	3640	0
543	20230816	100500	0	3640	3640	3640	3640	0
544	20230816	100400	0	3640	3640	3640	3640	0
545	20230816	100300	0	3640	3640	3640	3640	0
546	20230816	100200	0	3640	3640	3640	3640	0
547	20230816	100100	0	3640	3640	3640	3640	0
548	20230816	100000	0	3640	3640	3640	3640	0
549	20230816	095900	0	3640	3640	3640	3640	0
550	20230816	095800	0	3640	3640	3640	3640	0
551	20230816	095700	0	3640	3640	3640	3640	0
552	20230816	095600	0	3640	3640	3640	3640	0
553	20230816	095500	0	3640	3640	3640	3640	0
554	20230816	095400	0	3640	3640	3640	3640	0
555	20230816	095300	0	3640	3640	3640	3640	0
556	20230816	095200	0	3640	3640	3640	3640	0
557	20230816	095100	0	3640	3640	3640	3640	0
558	20230816	095000	0	3640	3640	3640	3640	0
559	20230816	094900	0	3640	3640	3640	3640	0
560	20230816	094800	0	3640	3640	3640	3640	0
561	20230816	094700	0	3640	3640	3640	3640	0
562	20230816	094600	0	3640	3640	3640	3640	0
563	20230816	094500	0	3640	3640	3640	3640	0
564	20230816	094400	0	3640	3640	3640	3640	0
565	20230816	094300	0	3640	3640	3640	3640	0
566	20230816	094200	0	3640	3640	3640	3640	0
567	20230816	094100	0	3640	3640	3640	3640	0
568	20230816	094000	0	3640	3640	3640	3640	0
569	20230816	093900	0	3640	3640	3640	3640	0
570	20230816	093800	0	3640	3640	3640	3640	0
571	20230816	093700	0	3640	3640	3640	3640	0
572	20230816	093600	0	3640	3640	3640	3640	0
573	20230816	093500	0	3640	3640	3640	3640	0
574	20230816	093400	0	3640	3640	3640	3640	0
575	20230816	093300	0	3640	3640	3640	3640	0
576	20230816	093200	0	3640	3640	3640	3640	0
577	20230816	093100	0	3640	3640	3640	3640	0
578	20230816	093000	0	3640	3640	3640	3640	0
579	20230816	092900	0	3640	3640	3640	3640	0
580	20230816	092800	0	3640	3640	3640	3640	0
581	20230816	092700	0	3640	3640	3640	3640	0
582	20230816	092600	0	3640	3640	3640	3640	0
583	20230816	092500	0	3640	3640	3640	3640	0
584	20230816	092400	0	3640	3640	3640	3640	0
585	20230816	092300	0	3640	3640	3640	3640	0
586	20230816	092200	0	3640	3640	3640	3640	0
587	20230816	092100	0	3640	3640	3640	3640	0
588	20230816	092000	0	3640	3640	3640	3640	0
589	20230816	091900	0	3640	3640	3640	3640	0
590	20230816	091800	0	3640	3640	3640	3640	0
591	20230816	091700	0	3640	3640	3640	3640	0
592	20230816	091600	0	3640	3640	3640	3640	0
593	20230816	091500	0	3640	3640	3640	3640	0
594	20230816	091400	0	3640	3640	3640	3640	0
595	20230816	091300	0	3640	3640	3640	3640	0
596	20230816	091200	0	3640	3640	3640	3640	0
597	20230816	091100	0	3640	3640	3640	3640	0
598	20230816	091000	0	3640	3640	3640	3640	0
599	20230816	090900	0	3640	3640	3640	3640	0
600	20230816	090800	0	3640	3640	3640	3640	0
601	20230816	090700	0	3640	3640	3640	3640	0
602	20230816	090600	0	3640	3640	3640	3640	0
603	20230816	090500	0	3640	3640	3640	3640	0
604	20230816	090400	0	3640	3640	3640	3640	0
605	20230816	090300	0	3640	3640	3640	3640	0
606	20230816	090200	0	3640	3640	3640	3640	0
607	20230816	090100	0	3640	3640	3640	3640	0
608	20230816	090000	0	3640	3640	3640	3640	0