KissMeData/032860/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190600	0	3640	3640	3640	3640	0
3	20230817	190500	0	3640	3640	3640	3640	0
4	20230817	190400	0	3640	3640	3640	3640	0
5	20230817	190300	0	3640	3640	3640	3640	0
6	20230817	190200	0	3640	3640	3640	3640	0
7	20230817	190100	0	3640	3640	3640	3640	0
8	20230817	190000	0	3640	3640	3640	3640	0
9	20230817	185900	0	3640	3640	3640	3640	0
10	20230817	185800	0	3640	3640	3640	3640	0
11	20230817	185700	0	3640	3640	3640	3640	0
12	20230817	185600	0	3640	3640	3640	3640	0
13	20230817	185500	0	3640	3640	3640	3640	0
14	20230817	185400	0	3640	3640	3640	3640	0
15	20230817	185300	0	3640	3640	3640	3640	0
16	20230817	185200	0	3640	3640	3640	3640	0
17	20230817	185100	0	3640	3640	3640	3640	0
18	20230817	185000	0	3640	3640	3640	3640	0
19	20230817	184900	0	3640	3640	3640	3640	0
20	20230817	184800	0	3640	3640	3640	3640	0
21	20230817	184700	0	3640	3640	3640	3640	0
22	20230817	184600	0	3640	3640	3640	3640	0
23	20230817	184500	0	3640	3640	3640	3640	0
24	20230817	184400	0	3640	3640	3640	3640	0
25	20230817	184300	0	3640	3640	3640	3640	0
26	20230817	184200	0	3640	3640	3640	3640	0
27	20230817	184100	0	3640	3640	3640	3640	0
28	20230817	184000	0	3640	3640	3640	3640	0
29	20230817	183900	0	3640	3640	3640	3640	0
30	20230817	183800	0	3640	3640	3640	3640	0
31	20230817	183700	0	3640	3640	3640	3640	0
32	20230817	183600	0	3640	3640	3640	3640	0
33	20230817	183500	0	3640	3640	3640	3640	0
34	20230817	183400	0	3640	3640	3640	3640	0
35	20230817	183300	0	3640	3640	3640	3640	0
36	20230817	183200	0	3640	3640	3640	3640	0
37	20230817	183100	0	3640	3640	3640	3640	0
38	20230817	183000	0	3640	3640	3640	3640	0
39	20230817	182900	0	3640	3640	3640	3640	0
40	20230817	182800	0	3640	3640	3640	3640	0
41	20230817	182700	0	3640	3640	3640	3640	0
42	20230817	182600	0	3640	3640	3640	3640	0
43	20230817	182500	0	3640	3640	3640	3640	0
44	20230817	182400	0	3640	3640	3640	3640	0
45	20230817	182300	0	3640	3640	3640	3640	0
46	20230817	182200	0	3640	3640	3640	3640	0
47	20230817	182100	0	3640	3640	3640	3640	0
48	20230817	182000	0	3640	3640	3640	3640	0
49	20230817	181900	0	3640	3640	3640	3640	0
50	20230817	181800	0	3640	3640	3640	3640	0
51	20230817	181700	0	3640	3640	3640	3640	0
52	20230817	181600	0	3640	3640	3640	3640	0
53	20230817	181500	0	3640	3640	3640	3640	0
54	20230817	181400	0	3640	3640	3640	3640	0
55	20230817	181300	0	3640	3640	3640	3640	0
56	20230817	181200	0	3640	3640	3640	3640	0
57	20230817	181100	0	3640	3640	3640	3640	0
58	20230817	181000	0	3640	3640	3640	3640	0
59	20230817	180900	0	3640	3640	3640	3640	0
60	20230817	180800	0	3640	3640	3640	3640	0
61	20230817	180700	0	3640	3640	3640	3640	0
62	20230817	180600	0	3640	3640	3640	3640	0
63	20230817	180500	0	3640	3640	3640	3640	0
64	20230817	180400	0	3640	3640	3640	3640	0
65	20230817	180300	0	3640	3640	3640	3640	0
66	20230817	180200	0	3640	3640	3640	3640	0
67	20230817	180100	0	3640	3640	3640	3640	0
68	20230817	180000	0	3640	3640	3640	3640	0
69	20230817	175900	0	3640	3640	3640	3640	0
70	20230817	175800	0	3640	3640	3640	3640	0
71	20230817	175700	0	3640	3640	3640	3640	0
72	20230817	175600	0	3640	3640	3640	3640	0
73	20230817	175500	0	3640	3640	3640	3640	0
74	20230817	175400	0	3640	3640	3640	3640	0
75	20230817	175300	0	3640	3640	3640	3640	0
76	20230817	175200	0	3640	3640	3640	3640	0
77	20230817	175100	0	3640	3640	3640	3640	0
78	20230817	175000	0	3640	3640	3640	3640	0
79	20230817	174900	0	3640	3640	3640	3640	0
80	20230817	174800	0	3640	3640	3640	3640	0
81	20230817	174700	0	3640	3640	3640	3640	0
82	20230817	174600	0	3640	3640	3640	3640	0
83	20230817	174500	0	3640	3640	3640	3640	0
84	20230817	174400	0	3640	3640	3640	3640	0
85	20230817	174300	0	3640	3640	3640	3640	0
86	20230817	174200	0	3640	3640	3640	3640	0
87	20230817	174100	0	3640	3640	3640	3640	0
88	20230817	174000	0	3640	3640	3640	3640	0
89	20230817	173900	0	3640	3640	3640	3640	0
90	20230817	173800	0	3640	3640	3640	3640	0
91	20230817	173700	0	3640	3640	3640	3640	0
92	20230817	173600	0	3640	3640	3640	3640	0
93	20230817	173500	0	3640	3640	3640	3640	0
94	20230817	173400	0	3640	3640	3640	3640	0
95	20230817	173300	0	3640	3640	3640	3640	0
96	20230817	173200	0	3640	3640	3640	3640	0
97	20230817	173100	0	3640	3640	3640	3640	0
98	20230817	173000	0	3640	3640	3640	3640	0
99	20230817	172900	0	3640	3640	3640	3640	0
100	20230817	172800	0	3640	3640	3640	3640	0
101	20230817	172700	0	3640	3640	3640	3640	0
102	20230817	172600	0	3640	3640	3640	3640	0
103	20230817	172500	0	3640	3640	3640	3640	0
104	20230817	172400	0	3640	3640	3640	3640	0
105	20230817	172300	0	3640	3640	3640	3640	0
106	20230817	172200	0	3640	3640	3640	3640	0
107	20230817	172100	0	3640	3640	3640	3640	0
108	20230817	172000	0	3640	3640	3640	3640	0
109	20230817	171900	0	3640	3640	3640	3640	0
110	20230817	171800	0	3640	3640	3640	3640	0
111	20230817	171700	0	3640	3640	3640	3640	0
112	20230817	171600	0	3640	3640	3640	3640	0
113	20230817	171500	0	3640	3640	3640	3640	0
114	20230817	171400	0	3640	3640	3640	3640	0
115	20230817	171300	0	3640	3640	3640	3640	0
116	20230817	171200	0	3640	3640	3640	3640	0
117	20230817	171100	0	3640	3640	3640	3640	0
118	20230817	171000	0	3640	3640	3640	3640	0
119	20230817	170900	0	3640	3640	3640	3640	0
120	20230817	170800	0	3640	3640	3640	3640	0
121	20230817	170700	0	3640	3640	3640	3640	0
122	20230817	170600	0	3640	3640	3640	3640	0
123	20230817	170500	0	3640	3640	3640	3640	0
124	20230817	170400	0	3640	3640	3640	3640	0
125	20230817	170300	0	3640	3640	3640	3640	0
126	20230817	170200	0	3640	3640	3640	3640	0
127	20230817	170100	0	3640	3640	3640	3640	0
128	20230817	170000	0	3640	3640	3640	3640	0
129	20230817	165900	0	3640	3640	3640	3640	0
130	20230817	165800	0	3640	3640	3640	3640	0
131	20230817	165700	0	3640	3640	3640	3640	0
132	20230817	165600	0	3640	3640	3640	3640	0
133	20230817	165500	0	3640	3640	3640	3640	0
134	20230817	165400	0	3640	3640	3640	3640	0
135	20230817	165300	0	3640	3640	3640	3640	0
136	20230817	165200	0	3640	3640	3640	3640	0
137	20230817	165100	0	3640	3640	3640	3640	0
138	20230817	165000	0	3640	3640	3640	3640	0
139	20230817	164900	0	3640	3640	3640	3640	0
140	20230817	164800	0	3640	3640	3640	3640	0
141	20230817	164700	0	3640	3640	3640	3640	0
142	20230817	164600	0	3640	3640	3640	3640	0
143	20230817	164500	0	3640	3640	3640	3640	0
144	20230817	164400	0	3640	3640	3640	3640	0
145	20230817	164300	0	3640	3640	3640	3640	0
146	20230817	164200	0	3640	3640	3640	3640	0
147	20230817	164100	0	3640	3640	3640	3640	0
148	20230817	164000	0	3640	3640	3640	3640	0
149	20230817	163900	0	3640	3640	3640	3640	0
150	20230817	163800	0	3640	3640	3640	3640	0
151	20230817	163700	0	3640	3640	3640	3640	0
152	20230817	163600	0	3640	3640	3640	3640	0
153	20230817	163500	0	3640	3640	3640	3640	0
154	20230817	163400	0	3640	3640	3640	3640	0
155	20230817	163300	0	3640	3640	3640	3640	0
156	20230817	163200	0	3640	3640	3640	3640	0
157	20230817	163100	0	3640	3640	3640	3640	0
158	20230817	163000	0	3640	3640	3640	3640	0
159	20230817	162900	0	3640	3640	3640	3640	0
160	20230817	162800	0	3640	3640	3640	3640	0
161	20230817	162700	0	3640	3640	3640	3640	0
162	20230817	162600	0	3640	3640	3640	3640	0
163	20230817	162500	0	3640	3640	3640	3640	0
164	20230817	162400	0	3640	3640	3640	3640	0
165	20230817	162300	0	3640	3640	3640	3640	0
166	20230817	162200	0	3640	3640	3640	3640	0
167	20230817	162100	0	3640	3640	3640	3640	0
168	20230817	162000	0	3640	3640	3640	3640	0
169	20230817	161900	0	3640	3640	3640	3640	0
170	20230817	161800	0	3640	3640	3640	3640	0
171	20230817	161700	0	3640	3640	3640	3640	0
172	20230817	161600	0	3640	3640	3640	3640	0
173	20230817	161500	0	3640	3640	3640	3640	0
174	20230817	161400	0	3640	3640	3640	3640	0
175	20230817	161300	0	3640	3640	3640	3640	0
176	20230817	161200	0	3640	3640	3640	3640	0
177	20230817	161100	0	3640	3640	3640	3640	0
178	20230817	161000	0	3640	3640	3640	3640	0
179	20230817	160900	0	3640	3640	3640	3640	0
180	20230817	160800	0	3640	3640	3640	3640	0
181	20230817	160700	0	3640	3640	3640	3640	0
182	20230817	160600	0	3640	3640	3640	3640	0
183	20230817	160500	0	3640	3640	3640	3640	0
184	20230817	160400	0	3640	3640	3640	3640	0
185	20230817	160300	0	3640	3640	3640	3640	0
186	20230817	160200	0	3640	3640	3640	3640	0
187	20230817	160100	0	3640	3640	3640	3640	0
188	20230817	160000	0	3640	3640	3640	3640	0
189	20230817	155900	0	3640	3640	3640	3640	0
190	20230817	155800	0	3640	3640	3640	3640	0
191	20230817	155700	0	3640	3640	3640	3640	0
192	20230817	155600	0	3640	3640	3640	3640	0
193	20230817	155500	0	3640	3640	3640	3640	0
194	20230817	155400	0	3640	3640	3640	3640	0
195	20230817	155300	0	3640	3640	3640	3640	0
196	20230817	155200	0	3640	3640	3640	3640	0
197	20230817	155100	0	3640	3640	3640	3640	0
198	20230817	155000	0	3640	3640	3640	3640	0
199	20230817	154900	0	3640	3640	3640	3640	0
200	20230817	154800	0	3640	3640	3640	3640	0
201	20230817	154700	0	3640	3640	3640	3640	0
202	20230817	154600	0	3640	3640	3640	3640	0
203	20230817	154500	0	3640	3640	3640	3640	0
204	20230817	154400	0	3640	3640	3640	3640	0
205	20230817	154300	0	3640	3640	3640	3640	0
206	20230817	154200	0	3640	3640	3640	3640	0
207	20230817	154100	0	3640	3640	3640	3640	0
208	20230817	154000	0	3640	3640	3640	3640	0
209	20230817	153900	0	3640	3640	3640	3640	0
210	20230817	153800	0	3640	3640	3640	3640	0
211	20230817	153700	0	3640	3640	3640	3640	0
212	20230817	153600	0	3640	3640	3640	3640	0
213	20230817	153500	0	3640	3640	3640	3640	0
214	20230817	153400	0	3640	3640	3640	3640	0
215	20230817	153300	0	3640	3640	3640	3640	0
216	20230817	153200	0	3640	3640	3640	3640	0
217	20230817	153100	0	3640	3640	3640	3640	0
218	20230817	153000	0	3640	3640	3640	3640	0
219	20230817	152900	0	3640	3640	3640	3640	0
220	20230817	152800	0	3640	3640	3640	3640	0
221	20230817	152700	0	3640	3640	3640	3640	0
222	20230817	152600	0	3640	3640	3640	3640	0
223	20230817	152500	0	3640	3640	3640	3640	0
224	20230817	152400	0	3640	3640	3640	3640	0
225	20230817	152300	0	3640	3640	3640	3640	0
226	20230817	152200	0	3640	3640	3640	3640	0
227	20230817	152100	0	3640	3640	3640	3640	0
228	20230817	152000	0	3640	3640	3640	3640	0
229	20230817	151900	0	3640	3640	3640	3640	0
230	20230817	151800	0	3640	3640	3640	3640	0
231	20230817	151700	0	3640	3640	3640	3640	0
232	20230817	151600	0	3640	3640	3640	3640	0
233	20230817	151500	0	3640	3640	3640	3640	0
234	20230817	151400	0	3640	3640	3640	3640	0
235	20230817	151300	0	3640	3640	3640	3640	0
236	20230817	151200	0	3640	3640	3640	3640	0
237	20230817	151100	0	3640	3640	3640	3640	0
238	20230817	151000	0	3640	3640	3640	3640	0
239	20230817	150900	0	3640	3640	3640	3640	0
240	20230817	150800	0	3640	3640	3640	3640	0
241	20230817	150700	0	3640	3640	3640	3640	0
242	20230817	150600	0	3640	3640	3640	3640	0
243	20230817	150500	0	3640	3640	3640	3640	0
244	20230817	150400	0	3640	3640	3640	3640	0
245	20230817	150300	0	3640	3640	3640	3640	0
246	20230817	150200	0	3640	3640	3640	3640	0
247	20230817	150100	0	3640	3640	3640	3640	0
248	20230817	150000	0	3640	3640	3640	3640	0
249	20230817	145900	0	3640	3640	3640	3640	0
250	20230817	145800	0	3640	3640	3640	3640	0
251	20230817	145700	0	3640	3640	3640	3640	0
252	20230817	145600	0	3640	3640	3640	3640	0
253	20230817	145500	0	3640	3640	3640	3640	0
254	20230817	145400	0	3640	3640	3640	3640	0
255	20230817	145300	0	3640	3640	3640	3640	0
256	20230817	145200	0	3640	3640	3640	3640	0
257	20230817	145100	0	3640	3640	3640	3640	0
258	20230817	145000	0	3640	3640	3640	3640	0
259	20230817	144900	0	3640	3640	3640	3640	0
260	20230817	144800	0	3640	3640	3640	3640	0
261	20230817	144700	0	3640	3640	3640	3640	0
262	20230817	144600	0	3640	3640	3640	3640	0
263	20230817	144500	0	3640	3640	3640	3640	0
264	20230817	144400	0	3640	3640	3640	3640	0
265	20230817	144300	0	3640	3640	3640	3640	0
266	20230817	144200	0	3640	3640	3640	3640	0
267	20230817	144100	0	3640	3640	3640	3640	0
268	20230817	144000	0	3640	3640	3640	3640	0
269	20230817	143900	0	3640	3640	3640	3640	0
270	20230817	143800	0	3640	3640	3640	3640	0
271	20230817	143700	0	3640	3640	3640	3640	0
272	20230817	143600	0	3640	3640	3640	3640	0
273	20230817	143500	0	3640	3640	3640	3640	0
274	20230817	143400	0	3640	3640	3640	3640	0
275	20230817	143300	0	3640	3640	3640	3640	0
276	20230817	143200	0	3640	3640	3640	3640	0
277	20230817	143100	0	3640	3640	3640	3640	0
278	20230817	143000	0	3640	3640	3640	3640	0
279	20230817	142900	0	3640	3640	3640	3640	0
280	20230817	142800	0	3640	3640	3640	3640	0
281	20230817	142700	0	3640	3640	3640	3640	0
282	20230817	142600	0	3640	3640	3640	3640	0
283	20230817	142500	0	3640	3640	3640	3640	0
284	20230817	142400	0	3640	3640	3640	3640	0
285	20230817	142300	0	3640	3640	3640	3640	0
286	20230817	142200	0	3640	3640	3640	3640	0
287	20230817	142100	0	3640	3640	3640	3640	0
288	20230817	142000	0	3640	3640	3640	3640	0
289	20230817	141900	0	3640	3640	3640	3640	0
290	20230817	141800	0	3640	3640	3640	3640	0
291	20230817	141700	0	3640	3640	3640	3640	0
292	20230817	141600	0	3640	3640	3640	3640	0
293	20230817	141500	0	3640	3640	3640	3640	0
294	20230817	141400	0	3640	3640	3640	3640	0
295	20230817	141300	0	3640	3640	3640	3640	0
296	20230817	141200	0	3640	3640	3640	3640	0
297	20230817	141100	0	3640	3640	3640	3640	0
298	20230817	141000	0	3640	3640	3640	3640	0
299	20230817	140900	0	3640	3640	3640	3640	0
300	20230817	140800	0	3640	3640	3640	3640	0
301	20230817	140700	0	3640	3640	3640	3640	0
302	20230817	140600	0	3640	3640	3640	3640	0
303	20230817	140500	0	3640	3640	3640	3640	0
304	20230817	140400	0	3640	3640	3640	3640	0
305	20230817	140300	0	3640	3640	3640	3640	0
306	20230817	140200	0	3640	3640	3640	3640	0
307	20230817	140100	0	3640	3640	3640	3640	0
308	20230817	140000	0	3640	3640	3640	3640	0
309	20230817	135900	0	3640	3640	3640	3640	0
310	20230817	135800	0	3640	3640	3640	3640	0
311	20230817	135700	0	3640	3640	3640	3640	0
312	20230817	135600	0	3640	3640	3640	3640	0
313	20230817	135500	0	3640	3640	3640	3640	0
314	20230817	135400	0	3640	3640	3640	3640	0
315	20230817	135300	0	3640	3640	3640	3640	0
316	20230817	135200	0	3640	3640	3640	3640	0
317	20230817	135100	0	3640	3640	3640	3640	0
318	20230817	135000	0	3640	3640	3640	3640	0
319	20230817	134900	0	3640	3640	3640	3640	0
320	20230817	134800	0	3640	3640	3640	3640	0
321	20230817	134700	0	3640	3640	3640	3640	0
322	20230817	134600	0	3640	3640	3640	3640	0
323	20230817	134500	0	3640	3640	3640	3640	0
324	20230817	134400	0	3640	3640	3640	3640	0
325	20230817	134300	0	3640	3640	3640	3640	0
326	20230817	134200	0	3640	3640	3640	3640	0
327	20230817	134100	0	3640	3640	3640	3640	0
328	20230817	134000	0	3640	3640	3640	3640	0
329	20230817	133900	0	3640	3640	3640	3640	0
330	20230817	133800	0	3640	3640	3640	3640	0
331	20230817	133700	0	3640	3640	3640	3640	0
332	20230817	133600	0	3640	3640	3640	3640	0
333	20230817	133500	0	3640	3640	3640	3640	0
334	20230817	133400	0	3640	3640	3640	3640	0
335	20230817	133300	0	3640	3640	3640	3640	0
336	20230817	133200	0	3640	3640	3640	3640	0
337	20230817	133100	0	3640	3640	3640	3640	0
338	20230817	133000	0	3640	3640	3640	3640	0
339	20230817	132900	0	3640	3640	3640	3640	0
340	20230817	132800	0	3640	3640	3640	3640	0
341	20230817	132700	0	3640	3640	3640	3640	0
342	20230817	132600	0	3640	3640	3640	3640	0
343	20230817	132500	0	3640	3640	3640	3640	0
344	20230817	132400	0	3640	3640	3640	3640	0
345	20230817	132300	0	3640	3640	3640	3640	0
346	20230817	132200	0	3640	3640	3640	3640	0
347	20230817	132100	0	3640	3640	3640	3640	0
348	20230817	132000	0	3640	3640	3640	3640	0
349	20230817	131900	0	3640	3640	3640	3640	0
350	20230817	131800	0	3640	3640	3640	3640	0
351	20230817	131700	0	3640	3640	3640	3640	0
352	20230817	131600	0	3640	3640	3640	3640	0
353	20230817	131500	0	3640	3640	3640	3640	0
354	20230817	131400	0	3640	3640	3640	3640	0
355	20230817	131300	0	3640	3640	3640	3640	0
356	20230817	131200	0	3640	3640	3640	3640	0
357	20230817	131100	0	3640	3640	3640	3640	0
358	20230817	131000	0	3640	3640	3640	3640	0
359	20230817	130900	0	3640	3640	3640	3640	0
360	20230817	130800	0	3640	3640	3640	3640	0
361	20230817	130700	0	3640	3640	3640	3640	0
362	20230817	130600	0	3640	3640	3640	3640	0
363	20230817	130500	0	3640	3640	3640	3640	0
364	20230817	130400	0	3640	3640	3640	3640	0
365	20230817	130300	0	3640	3640	3640	3640	0
366	20230817	130200	0	3640	3640	3640	3640	0
367	20230817	130100	0	3640	3640	3640	3640	0
368	20230817	130000	0	3640	3640	3640	3640	0
369	20230817	125900	0	3640	3640	3640	3640	0
370	20230817	125800	0	3640	3640	3640	3640	0
371	20230817	125700	0	3640	3640	3640	3640	0
372	20230817	125600	0	3640	3640	3640	3640	0
373	20230817	125500	0	3640	3640	3640	3640	0
374	20230817	125400	0	3640	3640	3640	3640	0
375	20230817	125300	0	3640	3640	3640	3640	0
376	20230817	125200	0	3640	3640	3640	3640	0
377	20230817	125100	0	3640	3640	3640	3640	0
378	20230817	125000	0	3640	3640	3640	3640	0
379	20230817	124900	0	3640	3640	3640	3640	0
380	20230817	124800	0	3640	3640	3640	3640	0
381	20230817	124700	0	3640	3640	3640	3640	0
382	20230817	124600	0	3640	3640	3640	3640	0
383	20230817	124500	0	3640	3640	3640	3640	0
384	20230817	124400	0	3640	3640	3640	3640	0
385	20230817	124300	0	3640	3640	3640	3640	0
386	20230817	124200	0	3640	3640	3640	3640	0
387	20230817	124100	0	3640	3640	3640	3640	0
388	20230817	124000	0	3640	3640	3640	3640	0
389	20230817	123900	0	3640	3640	3640	3640	0
390	20230817	123800	0	3640	3640	3640	3640	0
391	20230817	123700	0	3640	3640	3640	3640	0
392	20230817	123600	0	3640	3640	3640	3640	0
393	20230817	123500	0	3640	3640	3640	3640	0
394	20230817	123400	0	3640	3640	3640	3640	0
395	20230817	123300	0	3640	3640	3640	3640	0
396	20230817	123200	0	3640	3640	3640	3640	0
397	20230817	123100	0	3640	3640	3640	3640	0
398	20230817	123000	0	3640	3640	3640	3640	0
399	20230817	122900	0	3640	3640	3640	3640	0
400	20230817	122800	0	3640	3640	3640	3640	0
401	20230817	122700	0	3640	3640	3640	3640	0
402	20230817	122600	0	3640	3640	3640	3640	0
403	20230817	122500	0	3640	3640	3640	3640	0
404	20230817	122400	0	3640	3640	3640	3640	0
405	20230817	122300	0	3640	3640	3640	3640	0
406	20230817	122200	0	3640	3640	3640	3640	0
407	20230817	122100	0	3640	3640	3640	3640	0
408	20230817	122000	0	3640	3640	3640	3640	0
409	20230817	121900	0	3640	3640	3640	3640	0
410	20230817	121800	0	3640	3640	3640	3640	0
411	20230817	121700	0	3640	3640	3640	3640	0
412	20230817	121600	0	3640	3640	3640	3640	0
413	20230817	121500	0	3640	3640	3640	3640	0
414	20230817	121400	0	3640	3640	3640	3640	0
415	20230817	121300	0	3640	3640	3640	3640	0
416	20230817	121200	0	3640	3640	3640	3640	0
417	20230817	121100	0	3640	3640	3640	3640	0
418	20230817	121000	0	3640	3640	3640	3640	0
419	20230817	120900	0	3640	3640	3640	3640	0
420	20230817	120800	0	3640	3640	3640	3640	0
421	20230817	120700	0	3640	3640	3640	3640	0
422	20230817	120600	0	3640	3640	3640	3640	0
423	20230817	120500	0	3640	3640	3640	3640	0
424	20230817	120400	0	3640	3640	3640	3640	0
425	20230817	120300	0	3640	3640	3640	3640	0
426	20230817	120200	0	3640	3640	3640	3640	0
427	20230817	120100	0	3640	3640	3640	3640	0
428	20230817	120000	0	3640	3640	3640	3640	0
429	20230817	115900	0	3640	3640	3640	3640	0
430	20230817	115800	0	3640	3640	3640	3640	0
431	20230817	115700	0	3640	3640	3640	3640	0
432	20230817	115600	0	3640	3640	3640	3640	0
433	20230817	115500	0	3640	3640	3640	3640	0
434	20230817	115400	0	3640	3640	3640	3640	0
435	20230817	115300	0	3640	3640	3640	3640	0
436	20230817	115200	0	3640	3640	3640	3640	0
437	20230817	115100	0	3640	3640	3640	3640	0
438	20230817	115000	0	3640	3640	3640	3640	0
439	20230817	114900	0	3640	3640	3640	3640	0
440	20230817	114800	0	3640	3640	3640	3640	0
441	20230817	114700	0	3640	3640	3640	3640	0
442	20230817	114600	0	3640	3640	3640	3640	0
443	20230817	114500	0	3640	3640	3640	3640	0
444	20230817	114400	0	3640	3640	3640	3640	0
445	20230817	114300	0	3640	3640	3640	3640	0
446	20230817	114200	0	3640	3640	3640	3640	0
447	20230817	114100	0	3640	3640	3640	3640	0
448	20230817	114000	0	3640	3640	3640	3640	0
449	20230817	113900	0	3640	3640	3640	3640	0
450	20230817	113800	0	3640	3640	3640	3640	0
451	20230817	113700	0	3640	3640	3640	3640	0
452	20230817	113600	0	3640	3640	3640	3640	0
453	20230817	113500	0	3640	3640	3640	3640	0
454	20230817	113400	0	3640	3640	3640	3640	0
455	20230817	113300	0	3640	3640	3640	3640	0
456	20230817	113200	0	3640	3640	3640	3640	0
457	20230817	113100	0	3640	3640	3640	3640	0
458	20230817	113000	0	3640	3640	3640	3640	0
459	20230817	112900	0	3640	3640	3640	3640	0
460	20230817	112800	0	3640	3640	3640	3640	0
461	20230817	112700	0	3640	3640	3640	3640	0
462	20230817	112600	0	3640	3640	3640	3640	0
463	20230817	112500	0	3640	3640	3640	3640	0
464	20230817	112400	0	3640	3640	3640	3640	0
465	20230817	112300	0	3640	3640	3640	3640	0
466	20230817	112200	0	3640	3640	3640	3640	0
467	20230817	112100	0	3640	3640	3640	3640	0
468	20230817	112000	0	3640	3640	3640	3640	0
469	20230817	111900	0	3640	3640	3640	3640	0
470	20230817	111800	0	3640	3640	3640	3640	0
471	20230817	111700	0	3640	3640	3640	3640	0
472	20230817	111600	0	3640	3640	3640	3640	0
473	20230817	111500	0	3640	3640	3640	3640	0
474	20230817	111400	0	3640	3640	3640	3640	0
475	20230817	111300	0	3640	3640	3640	3640	0
476	20230817	111200	0	3640	3640	3640	3640	0
477	20230817	111100	0	3640	3640	3640	3640	0
478	20230817	111000	0	3640	3640	3640	3640	0
479	20230817	110900	0	3640	3640	3640	3640	0
480	20230817	110800	0	3640	3640	3640	3640	0
481	20230817	110700	0	3640	3640	3640	3640	0
482	20230817	110600	0	3640	3640	3640	3640	0
483	20230817	110500	0	3640	3640	3640	3640	0
484	20230817	110400	0	3640	3640	3640	3640	0
485	20230817	110300	0	3640	3640	3640	3640	0
486	20230817	110200	0	3640	3640	3640	3640	0
487	20230817	110100	0	3640	3640	3640	3640	0
488	20230817	110000	0	3640	3640	3640	3640	0
489	20230817	105900	0	3640	3640	3640	3640	0
490	20230817	105800	0	3640	3640	3640	3640	0
491	20230817	105700	0	3640	3640	3640	3640	0
492	20230817	105600	0	3640	3640	3640	3640	0
493	20230817	105500	0	3640	3640	3640	3640	0
494	20230817	105400	0	3640	3640	3640	3640	0
495	20230817	105300	0	3640	3640	3640	3640	0
496	20230817	105200	0	3640	3640	3640	3640	0
497	20230817	105100	0	3640	3640	3640	3640	0
498	20230817	105000	0	3640	3640	3640	3640	0
499	20230817	104900	0	3640	3640	3640	3640	0
500	20230817	104800	0	3640	3640	3640	3640	0
501	20230817	104700	0	3640	3640	3640	3640	0
502	20230817	104600	0	3640	3640	3640	3640	0
503	20230817	104500	0	3640	3640	3640	3640	0
504	20230817	104400	0	3640	3640	3640	3640	0
505	20230817	104300	0	3640	3640	3640	3640	0
506	20230817	104200	0	3640	3640	3640	3640	0
507	20230817	104100	0	3640	3640	3640	3640	0
508	20230817	104000	0	3640	3640	3640	3640	0
509	20230817	103900	0	3640	3640	3640	3640	0
510	20230817	103800	0	3640	3640	3640	3640	0
511	20230817	103700	0	3640	3640	3640	3640	0
512	20230817	103600	0	3640	3640	3640	3640	0
513	20230817	103500	0	3640	3640	3640	3640	0
514	20230817	103400	0	3640	3640	3640	3640	0
515	20230817	103300	0	3640	3640	3640	3640	0
516	20230817	103200	0	3640	3640	3640	3640	0
517	20230817	103100	0	3640	3640	3640	3640	0
518	20230817	103000	0	3640	3640	3640	3640	0
519	20230817	102900	0	3640	3640	3640	3640	0
520	20230817	102800	0	3640	3640	3640	3640	0
521	20230817	102700	0	3640	3640	3640	3640	0
522	20230817	102600	0	3640	3640	3640	3640	0
523	20230817	102500	0	3640	3640	3640	3640	0
524	20230817	102400	0	3640	3640	3640	3640	0
525	20230817	102300	0	3640	3640	3640	3640	0
526	20230817	102200	0	3640	3640	3640	3640	0
527	20230817	102100	0	3640	3640	3640	3640	0
528	20230817	102000	0	3640	3640	3640	3640	0
529	20230817	101900	0	3640	3640	3640	3640	0
530	20230817	101800	0	3640	3640	3640	3640	0
531	20230817	101700	0	3640	3640	3640	3640	0
532	20230817	101600	0	3640	3640	3640	3640	0
533	20230817	101500	0	3640	3640	3640	3640	0
534	20230817	101400	0	3640	3640	3640	3640	0
535	20230817	101300	0	3640	3640	3640	3640	0
536	20230817	101200	0	3640	3640	3640	3640	0
537	20230817	101100	0	3640	3640	3640	3640	0
538	20230817	101000	0	3640	3640	3640	3640	0
539	20230817	100900	0	3640	3640	3640	3640	0
540	20230817	100800	0	3640	3640	3640	3640	0
541	20230817	100700	0	3640	3640	3640	3640	0
542	20230817	100600	0	3640	3640	3640	3640	0
543	20230817	100500	0	3640	3640	3640	3640	0
544	20230817	100400	0	3640	3640	3640	3640	0
545	20230817	100300	0	3640	3640	3640	3640	0
546	20230817	100200	0	3640	3640	3640	3640	0
547	20230817	100100	0	3640	3640	3640	3640	0
548	20230817	100000	0	3640	3640	3640	3640	0
549	20230817	095900	0	3640	3640	3640	3640	0
550	20230817	095800	0	3640	3640	3640	3640	0
551	20230817	095700	0	3640	3640	3640	3640	0
552	20230817	095600	0	3640	3640	3640	3640	0
553	20230817	095500	0	3640	3640	3640	3640	0
554	20230817	095400	0	3640	3640	3640	3640	0
555	20230817	095300	0	3640	3640	3640	3640	0
556	20230817	095200	0	3640	3640	3640	3640	0
557	20230817	095100	0	3640	3640	3640	3640	0
558	20230817	095000	0	3640	3640	3640	3640	0
559	20230817	094900	0	3640	3640	3640	3640	0
560	20230817	094800	0	3640	3640	3640	3640	0
561	20230817	094700	0	3640	3640	3640	3640	0
562	20230817	094600	0	3640	3640	3640	3640	0
563	20230817	094500	0	3640	3640	3640	3640	0
564	20230817	094400	0	3640	3640	3640	3640	0
565	20230817	094300	0	3640	3640	3640	3640	0
566	20230817	094200	0	3640	3640	3640	3640	0
567	20230817	094100	0	3640	3640	3640	3640	0
568	20230817	094000	0	3640	3640	3640	3640	0
569	20230817	093900	0	3640	3640	3640	3640	0
570	20230817	093800	0	3640	3640	3640	3640	0
571	20230817	093700	0	3640	3640	3640	3640	0
572	20230817	093600	0	3640	3640	3640	3640	0
573	20230817	093500	0	3640	3640	3640	3640	0
574	20230817	093400	0	3640	3640	3640	3640	0
575	20230817	093300	0	3640	3640	3640	3640	0
576	20230817	093200	0	3640	3640	3640	3640	0
577	20230817	093100	0	3640	3640	3640	3640	0
578	20230817	093000	0	3640	3640	3640	3640	0
579	20230817	092900	0	3640	3640	3640	3640	0
580	20230817	092800	0	3640	3640	3640	3640	0
581	20230817	092700	0	3640	3640	3640	3640	0
582	20230817	092600	0	3640	3640	3640	3640	0
583	20230817	092500	0	3640	3640	3640	3640	0
584	20230817	092400	0	3640	3640	3640	3640	0
585	20230817	092300	0	3640	3640	3640	3640	0
586	20230817	092200	0	3640	3640	3640	3640	0
587	20230817	092100	0	3640	3640	3640	3640	0
588	20230817	092000	0	3640	3640	3640	3640	0
589	20230817	091900	0	3640	3640	3640	3640	0
590	20230817	091800	0	3640	3640	3640	3640	0
591	20230817	091700	0	3640	3640	3640	3640	0
592	20230817	091600	0	3640	3640	3640	3640	0
593	20230817	091500	0	3640	3640	3640	3640	0
594	20230817	091400	0	3640	3640	3640	3640	0
595	20230817	091300	0	3640	3640	3640	3640	0
596	20230817	091200	0	3640	3640	3640	3640	0
597	20230817	091100	0	3640	3640	3640	3640	0
598	20230817	091000	0	3640	3640	3640	3640	0
599	20230817	090900	0	3640	3640	3640	3640	0
600	20230817	090800	0	3640	3640	3640	3640	0
601	20230817	090700	0	3640	3640	3640	3640	0
602	20230817	090600	0	3640	3640	3640	3640	0
603	20230817	090500	0	3640	3640	3640	3640	0
604	20230817	090400	0	3640	3640	3640	3640	0
605	20230817	090300	0	3640	3640	3640	3640	0
606	20230817	090200	0	3640	3640	3640	3640	0
607	20230817	090100	0	3640	3640	3640	3640	0
608	20230817	090000	0	3640	3640	3640	3640	0