KissMeData/032860/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190500	0	3640	3640	3640	3640	0
3	20230825	190400	0	3640	3640	3640	3640	0
4	20230825	190300	0	3640	3640	3640	3640	0
5	20230825	190200	0	3640	3640	3640	3640	0
6	20230825	190100	0	3640	3640	3640	3640	0
7	20230825	190000	0	3640	3640	3640	3640	0
8	20230825	185900	0	3640	3640	3640	3640	0
9	20230825	185800	0	3640	3640	3640	3640	0
10	20230825	185700	0	3640	3640	3640	3640	0
11	20230825	185600	0	3640	3640	3640	3640	0
12	20230825	185500	0	3640	3640	3640	3640	0
13	20230825	185400	0	3640	3640	3640	3640	0
14	20230825	185300	0	3640	3640	3640	3640	0
15	20230825	185200	0	3640	3640	3640	3640	0
16	20230825	185100	0	3640	3640	3640	3640	0
17	20230825	185000	0	3640	3640	3640	3640	0
18	20230825	184900	0	3640	3640	3640	3640	0
19	20230825	184800	0	3640	3640	3640	3640	0
20	20230825	184700	0	3640	3640	3640	3640	0
21	20230825	184600	0	3640	3640	3640	3640	0
22	20230825	184500	0	3640	3640	3640	3640	0
23	20230825	184400	0	3640	3640	3640	3640	0
24	20230825	184300	0	3640	3640	3640	3640	0
25	20230825	184200	0	3640	3640	3640	3640	0
26	20230825	184100	0	3640	3640	3640	3640	0
27	20230825	184000	0	3640	3640	3640	3640	0
28	20230825	183900	0	3640	3640	3640	3640	0
29	20230825	183800	0	3640	3640	3640	3640	0
30	20230825	183700	0	3640	3640	3640	3640	0
31	20230825	183600	0	3640	3640	3640	3640	0
32	20230825	183500	0	3640	3640	3640	3640	0
33	20230825	183400	0	3640	3640	3640	3640	0
34	20230825	183300	0	3640	3640	3640	3640	0
35	20230825	183200	0	3640	3640	3640	3640	0
36	20230825	183100	0	3640	3640	3640	3640	0
37	20230825	183000	0	3640	3640	3640	3640	0
38	20230825	182900	0	3640	3640	3640	3640	0
39	20230825	182800	0	3640	3640	3640	3640	0
40	20230825	182700	0	3640	3640	3640	3640	0
41	20230825	182600	0	3640	3640	3640	3640	0
42	20230825	182500	0	3640	3640	3640	3640	0
43	20230825	182400	0	3640	3640	3640	3640	0
44	20230825	182300	0	3640	3640	3640	3640	0
45	20230825	182200	0	3640	3640	3640	3640	0
46	20230825	182100	0	3640	3640	3640	3640	0
47	20230825	182000	0	3640	3640	3640	3640	0
48	20230825	181900	0	3640	3640	3640	3640	0
49	20230825	181800	0	3640	3640	3640	3640	0
50	20230825	181700	0	3640	3640	3640	3640	0
51	20230825	181600	0	3640	3640	3640	3640	0
52	20230825	181500	0	3640	3640	3640	3640	0
53	20230825	181400	0	3640	3640	3640	3640	0
54	20230825	181300	0	3640	3640	3640	3640	0
55	20230825	181200	0	3640	3640	3640	3640	0
56	20230825	181100	0	3640	3640	3640	3640	0
57	20230825	181000	0	3640	3640	3640	3640	0
58	20230825	180900	0	3640	3640	3640	3640	0
59	20230825	180800	0	3640	3640	3640	3640	0
60	20230825	180700	0	3640	3640	3640	3640	0
61	20230825	180600	0	3640	3640	3640	3640	0
62	20230825	180500	0	3640	3640	3640	3640	0
63	20230825	180400	0	3640	3640	3640	3640	0
64	20230825	180300	0	3640	3640	3640	3640	0
65	20230825	180200	0	3640	3640	3640	3640	0
66	20230825	180100	0	3640	3640	3640	3640	0
67	20230825	180000	0	3640	3640	3640	3640	0
68	20230825	175900	0	3640	3640	3640	3640	0
69	20230825	175800	0	3640	3640	3640	3640	0
70	20230825	175700	0	3640	3640	3640	3640	0
71	20230825	175600	0	3640	3640	3640	3640	0
72	20230825	175500	0	3640	3640	3640	3640	0
73	20230825	175400	0	3640	3640	3640	3640	0
74	20230825	175300	0	3640	3640	3640	3640	0
75	20230825	175200	0	3640	3640	3640	3640	0
76	20230825	175100	0	3640	3640	3640	3640	0
77	20230825	175000	0	3640	3640	3640	3640	0
78	20230825	174900	0	3640	3640	3640	3640	0
79	20230825	174800	0	3640	3640	3640	3640	0
80	20230825	174700	0	3640	3640	3640	3640	0
81	20230825	174600	0	3640	3640	3640	3640	0
82	20230825	174500	0	3640	3640	3640	3640	0
83	20230825	174400	0	3640	3640	3640	3640	0
84	20230825	174300	0	3640	3640	3640	3640	0
85	20230825	174200	0	3640	3640	3640	3640	0
86	20230825	174100	0	3640	3640	3640	3640	0
87	20230825	174000	0	3640	3640	3640	3640	0
88	20230825	173900	0	3640	3640	3640	3640	0
89	20230825	173800	0	3640	3640	3640	3640	0
90	20230825	173700	0	3640	3640	3640	3640	0
91	20230825	173600	0	3640	3640	3640	3640	0
92	20230825	173500	0	3640	3640	3640	3640	0
93	20230825	173400	0	3640	3640	3640	3640	0
94	20230825	173300	0	3640	3640	3640	3640	0
95	20230825	173200	0	3640	3640	3640	3640	0
96	20230825	173100	0	3640	3640	3640	3640	0
97	20230825	173000	0	3640	3640	3640	3640	0
98	20230825	172900	0	3640	3640	3640	3640	0
99	20230825	172800	0	3640	3640	3640	3640	0
100	20230825	172700	0	3640	3640	3640	3640	0
101	20230825	172600	0	3640	3640	3640	3640	0
102	20230825	172500	0	3640	3640	3640	3640	0
103	20230825	172400	0	3640	3640	3640	3640	0
104	20230825	172300	0	3640	3640	3640	3640	0
105	20230825	172200	0	3640	3640	3640	3640	0
106	20230825	172100	0	3640	3640	3640	3640	0
107	20230825	172000	0	3640	3640	3640	3640	0
108	20230825	171900	0	3640	3640	3640	3640	0
109	20230825	171800	0	3640	3640	3640	3640	0
110	20230825	171700	0	3640	3640	3640	3640	0
111	20230825	171600	0	3640	3640	3640	3640	0
112	20230825	171500	0	3640	3640	3640	3640	0
113	20230825	171400	0	3640	3640	3640	3640	0
114	20230825	171300	0	3640	3640	3640	3640	0
115	20230825	171200	0	3640	3640	3640	3640	0
116	20230825	171100	0	3640	3640	3640	3640	0
117	20230825	171000	0	3640	3640	3640	3640	0
118	20230825	170900	0	3640	3640	3640	3640	0
119	20230825	170800	0	3640	3640	3640	3640	0
120	20230825	170700	0	3640	3640	3640	3640	0
121	20230825	170600	0	3640	3640	3640	3640	0
122	20230825	170500	0	3640	3640	3640	3640	0
123	20230825	170400	0	3640	3640	3640	3640	0
124	20230825	170300	0	3640	3640	3640	3640	0
125	20230825	170200	0	3640	3640	3640	3640	0
126	20230825	170100	0	3640	3640	3640	3640	0
127	20230825	170000	0	3640	3640	3640	3640	0
128	20230825	165900	0	3640	3640	3640	3640	0
129	20230825	165800	0	3640	3640	3640	3640	0
130	20230825	165700	0	3640	3640	3640	3640	0
131	20230825	165600	0	3640	3640	3640	3640	0
132	20230825	165500	0	3640	3640	3640	3640	0
133	20230825	165400	0	3640	3640	3640	3640	0
134	20230825	165300	0	3640	3640	3640	3640	0
135	20230825	165200	0	3640	3640	3640	3640	0
136	20230825	165100	0	3640	3640	3640	3640	0
137	20230825	165000	0	3640	3640	3640	3640	0
138	20230825	164900	0	3640	3640	3640	3640	0
139	20230825	164800	0	3640	3640	3640	3640	0
140	20230825	164700	0	3640	3640	3640	3640	0
141	20230825	164600	0	3640	3640	3640	3640	0
142	20230825	164500	0	3640	3640	3640	3640	0
143	20230825	164400	0	3640	3640	3640	3640	0
144	20230825	164300	0	3640	3640	3640	3640	0
145	20230825	164200	0	3640	3640	3640	3640	0
146	20230825	164100	0	3640	3640	3640	3640	0
147	20230825	164000	0	3640	3640	3640	3640	0
148	20230825	163900	0	3640	3640	3640	3640	0
149	20230825	163800	0	3640	3640	3640	3640	0
150	20230825	163700	0	3640	3640	3640	3640	0
151	20230825	163600	0	3640	3640	3640	3640	0
152	20230825	163500	0	3640	3640	3640	3640	0
153	20230825	163400	0	3640	3640	3640	3640	0
154	20230825	163300	0	3640	3640	3640	3640	0
155	20230825	163200	0	3640	3640	3640	3640	0
156	20230825	163100	0	3640	3640	3640	3640	0
157	20230825	163000	0	3640	3640	3640	3640	0
158	20230825	162900	0	3640	3640	3640	3640	0
159	20230825	162800	0	3640	3640	3640	3640	0
160	20230825	162700	0	3640	3640	3640	3640	0
161	20230825	162600	0	3640	3640	3640	3640	0
162	20230825	162500	0	3640	3640	3640	3640	0
163	20230825	162400	0	3640	3640	3640	3640	0
164	20230825	162300	0	3640	3640	3640	3640	0
165	20230825	162200	0	3640	3640	3640	3640	0
166	20230825	162100	0	3640	3640	3640	3640	0
167	20230825	162000	0	3640	3640	3640	3640	0
168	20230825	161900	0	3640	3640	3640	3640	0
169	20230825	161800	0	3640	3640	3640	3640	0
170	20230825	161700	0	3640	3640	3640	3640	0
171	20230825	161600	0	3640	3640	3640	3640	0
172	20230825	161500	0	3640	3640	3640	3640	0
173	20230825	161400	0	3640	3640	3640	3640	0
174	20230825	161300	0	3640	3640	3640	3640	0
175	20230825	161200	0	3640	3640	3640	3640	0
176	20230825	161100	0	3640	3640	3640	3640	0
177	20230825	161000	0	3640	3640	3640	3640	0
178	20230825	160900	0	3640	3640	3640	3640	0
179	20230825	160800	0	3640	3640	3640	3640	0
180	20230825	160700	0	3640	3640	3640	3640	0
181	20230825	160600	0	3640	3640	3640	3640	0
182	20230825	160500	0	3640	3640	3640	3640	0
183	20230825	160400	0	3640	3640	3640	3640	0
184	20230825	160300	0	3640	3640	3640	3640	0
185	20230825	160200	0	3640	3640	3640	3640	0
186	20230825	160100	0	3640	3640	3640	3640	0
187	20230825	160000	0	3640	3640	3640	3640	0
188	20230825	155900	0	3640	3640	3640	3640	0
189	20230825	155800	0	3640	3640	3640	3640	0
190	20230825	155700	0	3640	3640	3640	3640	0
191	20230825	155600	0	3640	3640	3640	3640	0
192	20230825	155500	0	3640	3640	3640	3640	0
193	20230825	155400	0	3640	3640	3640	3640	0
194	20230825	155300	0	3640	3640	3640	3640	0
195	20230825	155200	0	3640	3640	3640	3640	0
196	20230825	155100	0	3640	3640	3640	3640	0
197	20230825	155000	0	3640	3640	3640	3640	0
198	20230825	154900	0	3640	3640	3640	3640	0
199	20230825	154800	0	3640	3640	3640	3640	0
200	20230825	154700	0	3640	3640	3640	3640	0
201	20230825	154600	0	3640	3640	3640	3640	0
202	20230825	154500	0	3640	3640	3640	3640	0
203	20230825	154400	0	3640	3640	3640	3640	0
204	20230825	154300	0	3640	3640	3640	3640	0
205	20230825	154200	0	3640	3640	3640	3640	0
206	20230825	154100	0	3640	3640	3640	3640	0
207	20230825	154000	0	3640	3640	3640	3640	0
208	20230825	153900	0	3640	3640	3640	3640	0
209	20230825	153800	0	3640	3640	3640	3640	0
210	20230825	153700	0	3640	3640	3640	3640	0
211	20230825	153600	0	3640	3640	3640	3640	0
212	20230825	153500	0	3640	3640	3640	3640	0
213	20230825	153400	0	3640	3640	3640	3640	0
214	20230825	153300	0	3640	3640	3640	3640	0
215	20230825	153200	0	3640	3640	3640	3640	0
216	20230825	153100	0	3640	3640	3640	3640	0
217	20230825	153000	0	3640	3640	3640	3640	0
218	20230825	152900	0	3640	3640	3640	3640	0
219	20230825	152800	0	3640	3640	3640	3640	0
220	20230825	152700	0	3640	3640	3640	3640	0
221	20230825	152600	0	3640	3640	3640	3640	0
222	20230825	152500	0	3640	3640	3640	3640	0
223	20230825	152400	0	3640	3640	3640	3640	0
224	20230825	152300	0	3640	3640	3640	3640	0
225	20230825	152200	0	3640	3640	3640	3640	0
226	20230825	152100	0	3640	3640	3640	3640	0
227	20230825	152000	0	3640	3640	3640	3640	0
228	20230825	151900	0	3640	3640	3640	3640	0
229	20230825	151800	0	3640	3640	3640	3640	0
230	20230825	151700	0	3640	3640	3640	3640	0
231	20230825	151600	0	3640	3640	3640	3640	0
232	20230825	151500	0	3640	3640	3640	3640	0
233	20230825	151400	0	3640	3640	3640	3640	0
234	20230825	151300	0	3640	3640	3640	3640	0
235	20230825	151200	0	3640	3640	3640	3640	0
236	20230825	151100	0	3640	3640	3640	3640	0
237	20230825	151000	0	3640	3640	3640	3640	0
238	20230825	150900	0	3640	3640	3640	3640	0
239	20230825	150800	0	3640	3640	3640	3640	0
240	20230825	150700	0	3640	3640	3640	3640	0
241	20230825	150600	0	3640	3640	3640	3640	0
242	20230825	150500	0	3640	3640	3640	3640	0
243	20230825	150400	0	3640	3640	3640	3640	0
244	20230825	150300	0	3640	3640	3640	3640	0
245	20230825	150200	0	3640	3640	3640	3640	0
246	20230825	150100	0	3640	3640	3640	3640	0
247	20230825	150000	0	3640	3640	3640	3640	0
248	20230825	145900	0	3640	3640	3640	3640	0
249	20230825	145800	0	3640	3640	3640	3640	0
250	20230825	145700	0	3640	3640	3640	3640	0
251	20230825	145600	0	3640	3640	3640	3640	0
252	20230825	145500	0	3640	3640	3640	3640	0
253	20230825	145400	0	3640	3640	3640	3640	0
254	20230825	145300	0	3640	3640	3640	3640	0
255	20230825	145200	0	3640	3640	3640	3640	0
256	20230825	145100	0	3640	3640	3640	3640	0
257	20230825	145000	0	3640	3640	3640	3640	0
258	20230825	144900	0	3640	3640	3640	3640	0
259	20230825	144800	0	3640	3640	3640	3640	0
260	20230825	144700	0	3640	3640	3640	3640	0
261	20230825	144600	0	3640	3640	3640	3640	0
262	20230825	144500	0	3640	3640	3640	3640	0
263	20230825	144400	0	3640	3640	3640	3640	0
264	20230825	144300	0	3640	3640	3640	3640	0
265	20230825	144200	0	3640	3640	3640	3640	0
266	20230825	144100	0	3640	3640	3640	3640	0
267	20230825	144000	0	3640	3640	3640	3640	0
268	20230825	143900	0	3640	3640	3640	3640	0
269	20230825	143800	0	3640	3640	3640	3640	0
270	20230825	143700	0	3640	3640	3640	3640	0
271	20230825	143600	0	3640	3640	3640	3640	0
272	20230825	143500	0	3640	3640	3640	3640	0
273	20230825	143400	0	3640	3640	3640	3640	0
274	20230825	143300	0	3640	3640	3640	3640	0
275	20230825	143200	0	3640	3640	3640	3640	0
276	20230825	143100	0	3640	3640	3640	3640	0
277	20230825	143000	0	3640	3640	3640	3640	0
278	20230825	142900	0	3640	3640	3640	3640	0
279	20230825	142800	0	3640	3640	3640	3640	0
280	20230825	142700	0	3640	3640	3640	3640	0
281	20230825	142600	0	3640	3640	3640	3640	0
282	20230825	142500	0	3640	3640	3640	3640	0
283	20230825	142400	0	3640	3640	3640	3640	0
284	20230825	142300	0	3640	3640	3640	3640	0
285	20230825	142200	0	3640	3640	3640	3640	0
286	20230825	142100	0	3640	3640	3640	3640	0
287	20230825	142000	0	3640	3640	3640	3640	0
288	20230825	141900	0	3640	3640	3640	3640	0
289	20230825	141800	0	3640	3640	3640	3640	0
290	20230825	141700	0	3640	3640	3640	3640	0
291	20230825	141600	0	3640	3640	3640	3640	0
292	20230825	141500	0	3640	3640	3640	3640	0
293	20230825	141400	0	3640	3640	3640	3640	0
294	20230825	141300	0	3640	3640	3640	3640	0
295	20230825	141200	0	3640	3640	3640	3640	0
296	20230825	141100	0	3640	3640	3640	3640	0
297	20230825	141000	0	3640	3640	3640	3640	0
298	20230825	140900	0	3640	3640	3640	3640	0
299	20230825	140800	0	3640	3640	3640	3640	0
300	20230825	140700	0	3640	3640	3640	3640	0
301	20230825	140600	0	3640	3640	3640	3640	0
302	20230825	140500	0	3640	3640	3640	3640	0
303	20230825	140400	0	3640	3640	3640	3640	0
304	20230825	140300	0	3640	3640	3640	3640	0
305	20230825	140200	0	3640	3640	3640	3640	0
306	20230825	140100	0	3640	3640	3640	3640	0
307	20230825	140000	0	3640	3640	3640	3640	0
308	20230825	135900	0	3640	3640	3640	3640	0
309	20230825	135800	0	3640	3640	3640	3640	0
310	20230825	135700	0	3640	3640	3640	3640	0
311	20230825	135600	0	3640	3640	3640	3640	0
312	20230825	135500	0	3640	3640	3640	3640	0
313	20230825	135400	0	3640	3640	3640	3640	0
314	20230825	135300	0	3640	3640	3640	3640	0
315	20230825	135200	0	3640	3640	3640	3640	0
316	20230825	135100	0	3640	3640	3640	3640	0
317	20230825	135000	0	3640	3640	3640	3640	0
318	20230825	134900	0	3640	3640	3640	3640	0
319	20230825	134800	0	3640	3640	3640	3640	0
320	20230825	134700	0	3640	3640	3640	3640	0
321	20230825	134600	0	3640	3640	3640	3640	0
322	20230825	134500	0	3640	3640	3640	3640	0
323	20230825	134400	0	3640	3640	3640	3640	0
324	20230825	134300	0	3640	3640	3640	3640	0
325	20230825	134200	0	3640	3640	3640	3640	0
326	20230825	134100	0	3640	3640	3640	3640	0
327	20230825	134000	0	3640	3640	3640	3640	0
328	20230825	133900	0	3640	3640	3640	3640	0
329	20230825	133800	0	3640	3640	3640	3640	0
330	20230825	133700	0	3640	3640	3640	3640	0
331	20230825	133600	0	3640	3640	3640	3640	0
332	20230825	133500	0	3640	3640	3640	3640	0
333	20230825	133400	0	3640	3640	3640	3640	0
334	20230825	133300	0	3640	3640	3640	3640	0
335	20230825	133200	0	3640	3640	3640	3640	0
336	20230825	133100	0	3640	3640	3640	3640	0
337	20230825	133000	0	3640	3640	3640	3640	0
338	20230825	132900	0	3640	3640	3640	3640	0
339	20230825	132800	0	3640	3640	3640	3640	0
340	20230825	132700	0	3640	3640	3640	3640	0
341	20230825	132600	0	3640	3640	3640	3640	0
342	20230825	132500	0	3640	3640	3640	3640	0
343	20230825	132400	0	3640	3640	3640	3640	0
344	20230825	132300	0	3640	3640	3640	3640	0
345	20230825	132200	0	3640	3640	3640	3640	0
346	20230825	132100	0	3640	3640	3640	3640	0
347	20230825	132000	0	3640	3640	3640	3640	0
348	20230825	131900	0	3640	3640	3640	3640	0
349	20230825	131800	0	3640	3640	3640	3640	0
350	20230825	131700	0	3640	3640	3640	3640	0
351	20230825	131600	0	3640	3640	3640	3640	0
352	20230825	131500	0	3640	3640	3640	3640	0
353	20230825	131400	0	3640	3640	3640	3640	0
354	20230825	131300	0	3640	3640	3640	3640	0
355	20230825	131200	0	3640	3640	3640	3640	0
356	20230825	131100	0	3640	3640	3640	3640	0
357	20230825	131000	0	3640	3640	3640	3640	0
358	20230825	130900	0	3640	3640	3640	3640	0
359	20230825	130800	0	3640	3640	3640	3640	0
360	20230825	130700	0	3640	3640	3640	3640	0
361	20230825	130600	0	3640	3640	3640	3640	0
362	20230825	130500	0	3640	3640	3640	3640	0
363	20230825	130400	0	3640	3640	3640	3640	0
364	20230825	130300	0	3640	3640	3640	3640	0
365	20230825	130200	0	3640	3640	3640	3640	0
366	20230825	130100	0	3640	3640	3640	3640	0
367	20230825	130000	0	3640	3640	3640	3640	0
368	20230825	125900	0	3640	3640	3640	3640	0
369	20230825	125800	0	3640	3640	3640	3640	0
370	20230825	125700	0	3640	3640	3640	3640	0
371	20230825	125600	0	3640	3640	3640	3640	0
372	20230825	125500	0	3640	3640	3640	3640	0
373	20230825	125400	0	3640	3640	3640	3640	0
374	20230825	125300	0	3640	3640	3640	3640	0
375	20230825	125200	0	3640	3640	3640	3640	0
376	20230825	125100	0	3640	3640	3640	3640	0
377	20230825	125000	0	3640	3640	3640	3640	0
378	20230825	124900	0	3640	3640	3640	3640	0
379	20230825	124800	0	3640	3640	3640	3640	0
380	20230825	124700	0	3640	3640	3640	3640	0
381	20230825	124600	0	3640	3640	3640	3640	0
382	20230825	124500	0	3640	3640	3640	3640	0
383	20230825	124400	0	3640	3640	3640	3640	0
384	20230825	124300	0	3640	3640	3640	3640	0
385	20230825	124200	0	3640	3640	3640	3640	0
386	20230825	124100	0	3640	3640	3640	3640	0
387	20230825	124000	0	3640	3640	3640	3640	0
388	20230825	123900	0	3640	3640	3640	3640	0
389	20230825	123800	0	3640	3640	3640	3640	0
390	20230825	123700	0	3640	3640	3640	3640	0
391	20230825	123600	0	3640	3640	3640	3640	0
392	20230825	123500	0	3640	3640	3640	3640	0
393	20230825	123400	0	3640	3640	3640	3640	0
394	20230825	123300	0	3640	3640	3640	3640	0
395	20230825	123200	0	3640	3640	3640	3640	0
396	20230825	123100	0	3640	3640	3640	3640	0
397	20230825	123000	0	3640	3640	3640	3640	0
398	20230825	122900	0	3640	3640	3640	3640	0
399	20230825	122800	0	3640	3640	3640	3640	0
400	20230825	122700	0	3640	3640	3640	3640	0
401	20230825	122600	0	3640	3640	3640	3640	0
402	20230825	122500	0	3640	3640	3640	3640	0
403	20230825	122400	0	3640	3640	3640	3640	0
404	20230825	122300	0	3640	3640	3640	3640	0
405	20230825	122200	0	3640	3640	3640	3640	0
406	20230825	122100	0	3640	3640	3640	3640	0
407	20230825	122000	0	3640	3640	3640	3640	0
408	20230825	121900	0	3640	3640	3640	3640	0
409	20230825	121800	0	3640	3640	3640	3640	0
410	20230825	121700	0	3640	3640	3640	3640	0
411	20230825	121600	0	3640	3640	3640	3640	0
412	20230825	121500	0	3640	3640	3640	3640	0
413	20230825	121400	0	3640	3640	3640	3640	0
414	20230825	121300	0	3640	3640	3640	3640	0
415	20230825	121200	0	3640	3640	3640	3640	0
416	20230825	121100	0	3640	3640	3640	3640	0
417	20230825	121000	0	3640	3640	3640	3640	0
418	20230825	120900	0	3640	3640	3640	3640	0
419	20230825	120800	0	3640	3640	3640	3640	0
420	20230825	120700	0	3640	3640	3640	3640	0
421	20230825	120600	0	3640	3640	3640	3640	0
422	20230825	120500	0	3640	3640	3640	3640	0
423	20230825	120400	0	3640	3640	3640	3640	0
424	20230825	120300	0	3640	3640	3640	3640	0
425	20230825	120200	0	3640	3640	3640	3640	0
426	20230825	120100	0	3640	3640	3640	3640	0
427	20230825	120000	0	3640	3640	3640	3640	0
428	20230825	115900	0	3640	3640	3640	3640	0
429	20230825	115800	0	3640	3640	3640	3640	0
430	20230825	115700	0	3640	3640	3640	3640	0
431	20230825	115600	0	3640	3640	3640	3640	0
432	20230825	115500	0	3640	3640	3640	3640	0
433	20230825	115400	0	3640	3640	3640	3640	0
434	20230825	115300	0	3640	3640	3640	3640	0
435	20230825	115200	0	3640	3640	3640	3640	0
436	20230825	115100	0	3640	3640	3640	3640	0
437	20230825	115000	0	3640	3640	3640	3640	0
438	20230825	114900	0	3640	3640	3640	3640	0
439	20230825	114800	0	3640	3640	3640	3640	0
440	20230825	114700	0	3640	3640	3640	3640	0
441	20230825	114600	0	3640	3640	3640	3640	0
442	20230825	114500	0	3640	3640	3640	3640	0
443	20230825	114400	0	3640	3640	3640	3640	0
444	20230825	114300	0	3640	3640	3640	3640	0
445	20230825	114200	0	3640	3640	3640	3640	0
446	20230825	114100	0	3640	3640	3640	3640	0
447	20230825	114000	0	3640	3640	3640	3640	0
448	20230825	113900	0	3640	3640	3640	3640	0
449	20230825	113800	0	3640	3640	3640	3640	0
450	20230825	113700	0	3640	3640	3640	3640	0
451	20230825	113600	0	3640	3640	3640	3640	0
452	20230825	113500	0	3640	3640	3640	3640	0
453	20230825	113400	0	3640	3640	3640	3640	0
454	20230825	113300	0	3640	3640	3640	3640	0
455	20230825	113200	0	3640	3640	3640	3640	0
456	20230825	113100	0	3640	3640	3640	3640	0
457	20230825	113000	0	3640	3640	3640	3640	0
458	20230825	112900	0	3640	3640	3640	3640	0
459	20230825	112800	0	3640	3640	3640	3640	0
460	20230825	112700	0	3640	3640	3640	3640	0
461	20230825	112600	0	3640	3640	3640	3640	0
462	20230825	112500	0	3640	3640	3640	3640	0
463	20230825	112400	0	3640	3640	3640	3640	0
464	20230825	112300	0	3640	3640	3640	3640	0
465	20230825	112200	0	3640	3640	3640	3640	0
466	20230825	112100	0	3640	3640	3640	3640	0
467	20230825	112000	0	3640	3640	3640	3640	0
468	20230825	111900	0	3640	3640	3640	3640	0
469	20230825	111800	0	3640	3640	3640	3640	0
470	20230825	111700	0	3640	3640	3640	3640	0
471	20230825	111600	0	3640	3640	3640	3640	0
472	20230825	111500	0	3640	3640	3640	3640	0
473	20230825	111400	0	3640	3640	3640	3640	0
474	20230825	111300	0	3640	3640	3640	3640	0
475	20230825	111200	0	3640	3640	3640	3640	0
476	20230825	111100	0	3640	3640	3640	3640	0
477	20230825	111000	0	3640	3640	3640	3640	0
478	20230825	110900	0	3640	3640	3640	3640	0
479	20230825	110800	0	3640	3640	3640	3640	0
480	20230825	110700	0	3640	3640	3640	3640	0
481	20230825	110600	0	3640	3640	3640	3640	0
482	20230825	110500	0	3640	3640	3640	3640	0
483	20230825	110400	0	3640	3640	3640	3640	0
484	20230825	110300	0	3640	3640	3640	3640	0
485	20230825	110200	0	3640	3640	3640	3640	0
486	20230825	110100	0	3640	3640	3640	3640	0
487	20230825	110000	0	3640	3640	3640	3640	0
488	20230825	105900	0	3640	3640	3640	3640	0
489	20230825	105800	0	3640	3640	3640	3640	0
490	20230825	105700	0	3640	3640	3640	3640	0
491	20230825	105600	0	3640	3640	3640	3640	0
492	20230825	105500	0	3640	3640	3640	3640	0
493	20230825	105400	0	3640	3640	3640	3640	0
494	20230825	105300	0	3640	3640	3640	3640	0
495	20230825	105200	0	3640	3640	3640	3640	0
496	20230825	105100	0	3640	3640	3640	3640	0
497	20230825	105000	0	3640	3640	3640	3640	0
498	20230825	104900	0	3640	3640	3640	3640	0
499	20230825	104800	0	3640	3640	3640	3640	0
500	20230825	104700	0	3640	3640	3640	3640	0
501	20230825	104600	0	3640	3640	3640	3640	0
502	20230825	104500	0	3640	3640	3640	3640	0
503	20230825	104400	0	3640	3640	3640	3640	0
504	20230825	104300	0	3640	3640	3640	3640	0
505	20230825	104200	0	3640	3640	3640	3640	0
506	20230825	104100	0	3640	3640	3640	3640	0
507	20230825	104000	0	3640	3640	3640	3640	0
508	20230825	103900	0	3640	3640	3640	3640	0
509	20230825	103800	0	3640	3640	3640	3640	0
510	20230825	103700	0	3640	3640	3640	3640	0
511	20230825	103600	0	3640	3640	3640	3640	0
512	20230825	103500	0	3640	3640	3640	3640	0
513	20230825	103400	0	3640	3640	3640	3640	0
514	20230825	103300	0	3640	3640	3640	3640	0
515	20230825	103200	0	3640	3640	3640	3640	0
516	20230825	103100	0	3640	3640	3640	3640	0
517	20230825	103000	0	3640	3640	3640	3640	0
518	20230825	102900	0	3640	3640	3640	3640	0
519	20230825	102800	0	3640	3640	3640	3640	0
520	20230825	102700	0	3640	3640	3640	3640	0
521	20230825	102600	0	3640	3640	3640	3640	0
522	20230825	102500	0	3640	3640	3640	3640	0
523	20230825	102400	0	3640	3640	3640	3640	0
524	20230825	102300	0	3640	3640	3640	3640	0
525	20230825	102200	0	3640	3640	3640	3640	0
526	20230825	102100	0	3640	3640	3640	3640	0
527	20230825	102000	0	3640	3640	3640	3640	0
528	20230825	101900	0	3640	3640	3640	3640	0
529	20230825	101800	0	3640	3640	3640	3640	0
530	20230825	101700	0	3640	3640	3640	3640	0
531	20230825	101600	0	3640	3640	3640	3640	0
532	20230825	101500	0	3640	3640	3640	3640	0
533	20230825	101400	0	3640	3640	3640	3640	0
534	20230825	101300	0	3640	3640	3640	3640	0
535	20230825	101200	0	3640	3640	3640	3640	0
536	20230825	101100	0	3640	3640	3640	3640	0
537	20230825	101000	0	3640	3640	3640	3640	0
538	20230825	100900	0	3640	3640	3640	3640	0
539	20230825	100800	0	3640	3640	3640	3640	0
540	20230825	100700	0	3640	3640	3640	3640	0
541	20230825	100600	0	3640	3640	3640	3640	0
542	20230825	100500	0	3640	3640	3640	3640	0
543	20230825	100400	0	3640	3640	3640	3640	0
544	20230825	100300	0	3640	3640	3640	3640	0
545	20230825	100200	0	3640	3640	3640	3640	0
546	20230825	100100	0	3640	3640	3640	3640	0
547	20230825	100000	0	3640	3640	3640	3640	0
548	20230825	095900	0	3640	3640	3640	3640	0
549	20230825	095800	0	3640	3640	3640	3640	0
550	20230825	095700	0	3640	3640	3640	3640	0
551	20230825	095600	0	3640	3640	3640	3640	0
552	20230825	095500	0	3640	3640	3640	3640	0
553	20230825	095400	0	3640	3640	3640	3640	0
554	20230825	095300	0	3640	3640	3640	3640	0
555	20230825	095200	0	3640	3640	3640	3640	0
556	20230825	095100	0	3640	3640	3640	3640	0
557	20230825	095000	0	3640	3640	3640	3640	0
558	20230825	094900	0	3640	3640	3640	3640	0
559	20230825	094800	0	3640	3640	3640	3640	0
560	20230825	094700	0	3640	3640	3640	3640	0
561	20230825	094600	0	3640	3640	3640	3640	0
562	20230825	094500	0	3640	3640	3640	3640	0
563	20230825	094400	0	3640	3640	3640	3640	0
564	20230825	094300	0	3640	3640	3640	3640	0
565	20230825	094200	0	3640	3640	3640	3640	0
566	20230825	094100	0	3640	3640	3640	3640	0
567	20230825	094000	0	3640	3640	3640	3640	0
568	20230825	093900	0	3640	3640	3640	3640	0
569	20230825	093800	0	3640	3640	3640	3640	0
570	20230825	093700	0	3640	3640	3640	3640	0
571	20230825	093600	0	3640	3640	3640	3640	0
572	20230825	093500	0	3640	3640	3640	3640	0
573	20230825	093400	0	3640	3640	3640	3640	0
574	20230825	093300	0	3640	3640	3640	3640	0
575	20230825	093200	0	3640	3640	3640	3640	0
576	20230825	093100	0	3640	3640	3640	3640	0
577	20230825	093000	0	3640	3640	3640	3640	0
578	20230825	092900	0	3640	3640	3640	3640	0
579	20230825	092800	0	3640	3640	3640	3640	0
580	20230825	092700	0	3640	3640	3640	3640	0
581	20230825	092600	0	3640	3640	3640	3640	0
582	20230825	092500	0	3640	3640	3640	3640	0
583	20230825	092400	0	3640	3640	3640	3640	0
584	20230825	092300	0	3640	3640	3640	3640	0
585	20230825	092200	0	3640	3640	3640	3640	0
586	20230825	092100	0	3640	3640	3640	3640	0
587	20230825	092000	0	3640	3640	3640	3640	0
588	20230825	091900	0	3640	3640	3640	3640	0
589	20230825	091800	0	3640	3640	3640	3640	0
590	20230825	091700	0	3640	3640	3640	3640	0
591	20230825	091600	0	3640	3640	3640	3640	0
592	20230825	091500	0	3640	3640	3640	3640	0
593	20230825	091400	0	3640	3640	3640	3640	0
594	20230825	091300	0	3640	3640	3640	3640	0
595	20230825	091200	0	3640	3640	3640	3640	0
596	20230825	091100	0	3640	3640	3640	3640	0
597	20230825	091000	0	3640	3640	3640	3640	0
598	20230825	090900	0	3640	3640	3640	3640	0
599	20230825	090800	0	3640	3640	3640	3640	0
600	20230825	090700	0	3640	3640	3640	3640	0
601	20230825	090600	0	3640	3640	3640	3640	0
602	20230825	090500	0	3640	3640	3640	3640	0
603	20230825	090400	0	3640	3640	3640	3640	0
604	20230825	090300	0	3640	3640	3640	3640	0
605	20230825	090200	0	3640	3640	3640	3640	0
606	20230825	090100	0	3640	3640	3640	3640	0
607	20230825	090000	0	3640	3640	3640	3640	0