KissMeData/032860/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190900	0	3640	3640	3640	3640	0
3	20230829	190800	0	3640	3640	3640	3640	0
4	20230829	190700	0	3640	3640	3640	3640	0
5	20230829	190600	0	3640	3640	3640	3640	0
6	20230829	190500	0	3640	3640	3640	3640	0
7	20230829	190400	0	3640	3640	3640	3640	0
8	20230829	190300	0	3640	3640	3640	3640	0
9	20230829	190200	0	3640	3640	3640	3640	0
10	20230829	190100	0	3640	3640	3640	3640	0
11	20230829	190000	0	3640	3640	3640	3640	0
12	20230829	185900	0	3640	3640	3640	3640	0
13	20230829	185800	0	3640	3640	3640	3640	0
14	20230829	185700	0	3640	3640	3640	3640	0
15	20230829	185600	0	3640	3640	3640	3640	0
16	20230829	185500	0	3640	3640	3640	3640	0
17	20230829	185400	0	3640	3640	3640	3640	0
18	20230829	185300	0	3640	3640	3640	3640	0
19	20230829	185200	0	3640	3640	3640	3640	0
20	20230829	185100	0	3640	3640	3640	3640	0
21	20230829	185000	0	3640	3640	3640	3640	0
22	20230829	184900	0	3640	3640	3640	3640	0
23	20230829	184800	0	3640	3640	3640	3640	0
24	20230829	184700	0	3640	3640	3640	3640	0
25	20230829	184600	0	3640	3640	3640	3640	0
26	20230829	184500	0	3640	3640	3640	3640	0
27	20230829	184400	0	3640	3640	3640	3640	0
28	20230829	184300	0	3640	3640	3640	3640	0
29	20230829	184200	0	3640	3640	3640	3640	0
30	20230829	184100	0	3640	3640	3640	3640	0
31	20230829	184000	0	3640	3640	3640	3640	0
32	20230829	183900	0	3640	3640	3640	3640	0
33	20230829	183800	0	3640	3640	3640	3640	0
34	20230829	183700	0	3640	3640	3640	3640	0
35	20230829	183600	0	3640	3640	3640	3640	0
36	20230829	183500	0	3640	3640	3640	3640	0
37	20230829	183400	0	3640	3640	3640	3640	0
38	20230829	183300	0	3640	3640	3640	3640	0
39	20230829	183200	0	3640	3640	3640	3640	0
40	20230829	183100	0	3640	3640	3640	3640	0
41	20230829	183000	0	3640	3640	3640	3640	0
42	20230829	182900	0	3640	3640	3640	3640	0
43	20230829	182800	0	3640	3640	3640	3640	0
44	20230829	182700	0	3640	3640	3640	3640	0
45	20230829	182600	0	3640	3640	3640	3640	0
46	20230829	182500	0	3640	3640	3640	3640	0
47	20230829	182400	0	3640	3640	3640	3640	0
48	20230829	182300	0	3640	3640	3640	3640	0
49	20230829	182200	0	3640	3640	3640	3640	0
50	20230829	182100	0	3640	3640	3640	3640	0
51	20230829	182000	0	3640	3640	3640	3640	0
52	20230829	181900	0	3640	3640	3640	3640	0
53	20230829	181800	0	3640	3640	3640	3640	0
54	20230829	181700	0	3640	3640	3640	3640	0
55	20230829	181600	0	3640	3640	3640	3640	0
56	20230829	181500	0	3640	3640	3640	3640	0
57	20230829	181400	0	3640	3640	3640	3640	0
58	20230829	181300	0	3640	3640	3640	3640	0
59	20230829	181200	0	3640	3640	3640	3640	0
60	20230829	181100	0	3640	3640	3640	3640	0
61	20230829	181000	0	3640	3640	3640	3640	0
62	20230829	180900	0	3640	3640	3640	3640	0
63	20230829	180800	0	3640	3640	3640	3640	0
64	20230829	180700	0	3640	3640	3640	3640	0
65	20230829	180600	0	3640	3640	3640	3640	0
66	20230829	180500	0	3640	3640	3640	3640	0
67	20230829	180400	0	3640	3640	3640	3640	0
68	20230829	180300	0	3640	3640	3640	3640	0
69	20230829	180200	0	3640	3640	3640	3640	0
70	20230829	180100	0	3640	3640	3640	3640	0
71	20230829	180000	0	3640	3640	3640	3640	0
72	20230829	175900	0	3640	3640	3640	3640	0
73	20230829	175800	0	3640	3640	3640	3640	0
74	20230829	175700	0	3640	3640	3640	3640	0
75	20230829	175600	0	3640	3640	3640	3640	0
76	20230829	175500	0	3640	3640	3640	3640	0
77	20230829	175400	0	3640	3640	3640	3640	0
78	20230829	175300	0	3640	3640	3640	3640	0
79	20230829	175200	0	3640	3640	3640	3640	0
80	20230829	175100	0	3640	3640	3640	3640	0
81	20230829	175000	0	3640	3640	3640	3640	0
82	20230829	174900	0	3640	3640	3640	3640	0
83	20230829	174800	0	3640	3640	3640	3640	0
84	20230829	174700	0	3640	3640	3640	3640	0
85	20230829	174600	0	3640	3640	3640	3640	0
86	20230829	174500	0	3640	3640	3640	3640	0
87	20230829	174400	0	3640	3640	3640	3640	0
88	20230829	174300	0	3640	3640	3640	3640	0
89	20230829	174200	0	3640	3640	3640	3640	0
90	20230829	174100	0	3640	3640	3640	3640	0
91	20230829	174000	0	3640	3640	3640	3640	0
92	20230829	173900	0	3640	3640	3640	3640	0
93	20230829	173800	0	3640	3640	3640	3640	0
94	20230829	173700	0	3640	3640	3640	3640	0
95	20230829	173600	0	3640	3640	3640	3640	0
96	20230829	173500	0	3640	3640	3640	3640	0
97	20230829	173400	0	3640	3640	3640	3640	0
98	20230829	173300	0	3640	3640	3640	3640	0
99	20230829	173200	0	3640	3640	3640	3640	0
100	20230829	173100	0	3640	3640	3640	3640	0
101	20230829	173000	0	3640	3640	3640	3640	0
102	20230829	172900	0	3640	3640	3640	3640	0
103	20230829	172800	0	3640	3640	3640	3640	0
104	20230829	172700	0	3640	3640	3640	3640	0
105	20230829	172600	0	3640	3640	3640	3640	0
106	20230829	172500	0	3640	3640	3640	3640	0
107	20230829	172400	0	3640	3640	3640	3640	0
108	20230829	172300	0	3640	3640	3640	3640	0
109	20230829	172200	0	3640	3640	3640	3640	0
110	20230829	172100	0	3640	3640	3640	3640	0
111	20230829	172000	0	3640	3640	3640	3640	0
112	20230829	171900	0	3640	3640	3640	3640	0
113	20230829	171800	0	3640	3640	3640	3640	0
114	20230829	171700	0	3640	3640	3640	3640	0
115	20230829	171600	0	3640	3640	3640	3640	0
116	20230829	171500	0	3640	3640	3640	3640	0
117	20230829	171400	0	3640	3640	3640	3640	0
118	20230829	171300	0	3640	3640	3640	3640	0
119	20230829	171200	0	3640	3640	3640	3640	0
120	20230829	171100	0	3640	3640	3640	3640	0
121	20230829	171000	0	3640	3640	3640	3640	0
122	20230829	170900	0	3640	3640	3640	3640	0
123	20230829	170800	0	3640	3640	3640	3640	0
124	20230829	170700	0	3640	3640	3640	3640	0
125	20230829	170600	0	3640	3640	3640	3640	0
126	20230829	170500	0	3640	3640	3640	3640	0
127	20230829	170400	0	3640	3640	3640	3640	0
128	20230829	170300	0	3640	3640	3640	3640	0
129	20230829	170200	0	3640	3640	3640	3640	0
130	20230829	170100	0	3640	3640	3640	3640	0
131	20230829	170000	0	3640	3640	3640	3640	0
132	20230829	165900	0	3640	3640	3640	3640	0
133	20230829	165800	0	3640	3640	3640	3640	0
134	20230829	165700	0	3640	3640	3640	3640	0
135	20230829	165600	0	3640	3640	3640	3640	0
136	20230829	165500	0	3640	3640	3640	3640	0
137	20230829	165400	0	3640	3640	3640	3640	0
138	20230829	165300	0	3640	3640	3640	3640	0
139	20230829	165200	0	3640	3640	3640	3640	0
140	20230829	165100	0	3640	3640	3640	3640	0
141	20230829	165000	0	3640	3640	3640	3640	0
142	20230829	164900	0	3640	3640	3640	3640	0
143	20230829	164800	0	3640	3640	3640	3640	0
144	20230829	164700	0	3640	3640	3640	3640	0
145	20230829	164600	0	3640	3640	3640	3640	0
146	20230829	164500	0	3640	3640	3640	3640	0
147	20230829	164400	0	3640	3640	3640	3640	0
148	20230829	164300	0	3640	3640	3640	3640	0
149	20230829	164200	0	3640	3640	3640	3640	0
150	20230829	164100	0	3640	3640	3640	3640	0
151	20230829	164000	0	3640	3640	3640	3640	0
152	20230829	163900	0	3640	3640	3640	3640	0
153	20230829	163800	0	3640	3640	3640	3640	0
154	20230829	163700	0	3640	3640	3640	3640	0
155	20230829	163600	0	3640	3640	3640	3640	0
156	20230829	163500	0	3640	3640	3640	3640	0
157	20230829	163400	0	3640	3640	3640	3640	0
158	20230829	163300	0	3640	3640	3640	3640	0
159	20230829	163200	0	3640	3640	3640	3640	0
160	20230829	163100	0	3640	3640	3640	3640	0
161	20230829	163000	0	3640	3640	3640	3640	0
162	20230829	162900	0	3640	3640	3640	3640	0
163	20230829	162800	0	3640	3640	3640	3640	0
164	20230829	162700	0	3640	3640	3640	3640	0
165	20230829	162600	0	3640	3640	3640	3640	0
166	20230829	162500	0	3640	3640	3640	3640	0
167	20230829	162400	0	3640	3640	3640	3640	0
168	20230829	162300	0	3640	3640	3640	3640	0
169	20230829	162200	0	3640	3640	3640	3640	0
170	20230829	162100	0	3640	3640	3640	3640	0
171	20230829	162000	0	3640	3640	3640	3640	0
172	20230829	161900	0	3640	3640	3640	3640	0
173	20230829	161800	0	3640	3640	3640	3640	0
174	20230829	161700	0	3640	3640	3640	3640	0
175	20230829	161600	0	3640	3640	3640	3640	0
176	20230829	161500	0	3640	3640	3640	3640	0
177	20230829	161400	0	3640	3640	3640	3640	0
178	20230829	161300	0	3640	3640	3640	3640	0
179	20230829	161200	0	3640	3640	3640	3640	0
180	20230829	161100	0	3640	3640	3640	3640	0
181	20230829	161000	0	3640	3640	3640	3640	0
182	20230829	160900	0	3640	3640	3640	3640	0
183	20230829	160800	0	3640	3640	3640	3640	0
184	20230829	160700	0	3640	3640	3640	3640	0
185	20230829	160600	0	3640	3640	3640	3640	0
186	20230829	160500	0	3640	3640	3640	3640	0
187	20230829	160400	0	3640	3640	3640	3640	0
188	20230829	160300	0	3640	3640	3640	3640	0
189	20230829	160200	0	3640	3640	3640	3640	0
190	20230829	160100	0	3640	3640	3640	3640	0
191	20230829	160000	0	3640	3640	3640	3640	0
192	20230829	155900	0	3640	3640	3640	3640	0
193	20230829	155800	0	3640	3640	3640	3640	0
194	20230829	155700	0	3640	3640	3640	3640	0
195	20230829	155600	0	3640	3640	3640	3640	0
196	20230829	155500	0	3640	3640	3640	3640	0
197	20230829	155400	0	3640	3640	3640	3640	0
198	20230829	155300	0	3640	3640	3640	3640	0
199	20230829	155200	0	3640	3640	3640	3640	0
200	20230829	155100	0	3640	3640	3640	3640	0
201	20230829	155000	0	3640	3640	3640	3640	0
202	20230829	154900	0	3640	3640	3640	3640	0
203	20230829	154800	0	3640	3640	3640	3640	0
204	20230829	154700	0	3640	3640	3640	3640	0
205	20230829	154600	0	3640	3640	3640	3640	0
206	20230829	154500	0	3640	3640	3640	3640	0
207	20230829	154400	0	3640	3640	3640	3640	0
208	20230829	154300	0	3640	3640	3640	3640	0
209	20230829	154200	0	3640	3640	3640	3640	0
210	20230829	154100	0	3640	3640	3640	3640	0
211	20230829	154000	0	3640	3640	3640	3640	0
212	20230829	153900	0	3640	3640	3640	3640	0
213	20230829	153800	0	3640	3640	3640	3640	0
214	20230829	153700	0	3640	3640	3640	3640	0
215	20230829	153600	0	3640	3640	3640	3640	0
216	20230829	153500	0	3640	3640	3640	3640	0
217	20230829	153400	0	3640	3640	3640	3640	0
218	20230829	153300	0	3640	3640	3640	3640	0
219	20230829	153200	0	3640	3640	3640	3640	0
220	20230829	153100	0	3640	3640	3640	3640	0
221	20230829	153000	0	3640	3640	3640	3640	0
222	20230829	152900	0	3640	3640	3640	3640	0
223	20230829	152800	0	3640	3640	3640	3640	0
224	20230829	152700	0	3640	3640	3640	3640	0
225	20230829	152600	0	3640	3640	3640	3640	0
226	20230829	152500	0	3640	3640	3640	3640	0
227	20230829	152400	0	3640	3640	3640	3640	0
228	20230829	152300	0	3640	3640	3640	3640	0
229	20230829	152200	0	3640	3640	3640	3640	0
230	20230829	152100	0	3640	3640	3640	3640	0
231	20230829	152000	0	3640	3640	3640	3640	0
232	20230829	151900	0	3640	3640	3640	3640	0
233	20230829	151800	0	3640	3640	3640	3640	0
234	20230829	151700	0	3640	3640	3640	3640	0
235	20230829	151600	0	3640	3640	3640	3640	0
236	20230829	151500	0	3640	3640	3640	3640	0
237	20230829	151400	0	3640	3640	3640	3640	0
238	20230829	151300	0	3640	3640	3640	3640	0
239	20230829	151200	0	3640	3640	3640	3640	0
240	20230829	151100	0	3640	3640	3640	3640	0
241	20230829	151000	0	3640	3640	3640	3640	0
242	20230829	150900	0	3640	3640	3640	3640	0
243	20230829	150800	0	3640	3640	3640	3640	0
244	20230829	150700	0	3640	3640	3640	3640	0
245	20230829	150600	0	3640	3640	3640	3640	0
246	20230829	150500	0	3640	3640	3640	3640	0
247	20230829	150400	0	3640	3640	3640	3640	0
248	20230829	150300	0	3640	3640	3640	3640	0
249	20230829	150200	0	3640	3640	3640	3640	0
250	20230829	150100	0	3640	3640	3640	3640	0
251	20230829	150000	0	3640	3640	3640	3640	0
252	20230829	145900	0	3640	3640	3640	3640	0
253	20230829	145800	0	3640	3640	3640	3640	0
254	20230829	145700	0	3640	3640	3640	3640	0
255	20230829	145600	0	3640	3640	3640	3640	0
256	20230829	145500	0	3640	3640	3640	3640	0
257	20230829	145400	0	3640	3640	3640	3640	0
258	20230829	145300	0	3640	3640	3640	3640	0
259	20230829	145200	0	3640	3640	3640	3640	0
260	20230829	145100	0	3640	3640	3640	3640	0
261	20230829	145000	0	3640	3640	3640	3640	0
262	20230829	144900	0	3640	3640	3640	3640	0
263	20230829	144800	0	3640	3640	3640	3640	0
264	20230829	144700	0	3640	3640	3640	3640	0
265	20230829	144600	0	3640	3640	3640	3640	0
266	20230829	144500	0	3640	3640	3640	3640	0
267	20230829	144400	0	3640	3640	3640	3640	0
268	20230829	144300	0	3640	3640	3640	3640	0
269	20230829	144200	0	3640	3640	3640	3640	0
270	20230829	144100	0	3640	3640	3640	3640	0
271	20230829	144000	0	3640	3640	3640	3640	0
272	20230829	143900	0	3640	3640	3640	3640	0
273	20230829	143800	0	3640	3640	3640	3640	0
274	20230829	143700	0	3640	3640	3640	3640	0
275	20230829	143600	0	3640	3640	3640	3640	0
276	20230829	143500	0	3640	3640	3640	3640	0
277	20230829	143400	0	3640	3640	3640	3640	0
278	20230829	143300	0	3640	3640	3640	3640	0
279	20230829	143200	0	3640	3640	3640	3640	0
280	20230829	143100	0	3640	3640	3640	3640	0
281	20230829	143000	0	3640	3640	3640	3640	0
282	20230829	142900	0	3640	3640	3640	3640	0
283	20230829	142800	0	3640	3640	3640	3640	0
284	20230829	142700	0	3640	3640	3640	3640	0
285	20230829	142600	0	3640	3640	3640	3640	0
286	20230829	142500	0	3640	3640	3640	3640	0
287	20230829	142400	0	3640	3640	3640	3640	0
288	20230829	142300	0	3640	3640	3640	3640	0
289	20230829	142200	0	3640	3640	3640	3640	0
290	20230829	142100	0	3640	3640	3640	3640	0
291	20230829	142000	0	3640	3640	3640	3640	0
292	20230829	141900	0	3640	3640	3640	3640	0
293	20230829	141800	0	3640	3640	3640	3640	0
294	20230829	141700	0	3640	3640	3640	3640	0
295	20230829	141600	0	3640	3640	3640	3640	0
296	20230829	141500	0	3640	3640	3640	3640	0
297	20230829	141400	0	3640	3640	3640	3640	0
298	20230829	141300	0	3640	3640	3640	3640	0
299	20230829	141200	0	3640	3640	3640	3640	0
300	20230829	141100	0	3640	3640	3640	3640	0
301	20230829	141000	0	3640	3640	3640	3640	0
302	20230829	140900	0	3640	3640	3640	3640	0
303	20230829	140800	0	3640	3640	3640	3640	0
304	20230829	140700	0	3640	3640	3640	3640	0
305	20230829	140600	0	3640	3640	3640	3640	0
306	20230829	140500	0	3640	3640	3640	3640	0
307	20230829	140400	0	3640	3640	3640	3640	0
308	20230829	140300	0	3640	3640	3640	3640	0
309	20230829	140200	0	3640	3640	3640	3640	0
310	20230829	140100	0	3640	3640	3640	3640	0
311	20230829	140000	0	3640	3640	3640	3640	0
312	20230829	135900	0	3640	3640	3640	3640	0
313	20230829	135800	0	3640	3640	3640	3640	0
314	20230829	135700	0	3640	3640	3640	3640	0
315	20230829	135600	0	3640	3640	3640	3640	0
316	20230829	135500	0	3640	3640	3640	3640	0
317	20230829	135400	0	3640	3640	3640	3640	0
318	20230829	135300	0	3640	3640	3640	3640	0
319	20230829	135200	0	3640	3640	3640	3640	0
320	20230829	135100	0	3640	3640	3640	3640	0
321	20230829	135000	0	3640	3640	3640	3640	0
322	20230829	134900	0	3640	3640	3640	3640	0
323	20230829	134800	0	3640	3640	3640	3640	0
324	20230829	134700	0	3640	3640	3640	3640	0
325	20230829	134600	0	3640	3640	3640	3640	0
326	20230829	134500	0	3640	3640	3640	3640	0
327	20230829	134400	0	3640	3640	3640	3640	0
328	20230829	134300	0	3640	3640	3640	3640	0
329	20230829	134200	0	3640	3640	3640	3640	0
330	20230829	134100	0	3640	3640	3640	3640	0
331	20230829	134000	0	3640	3640	3640	3640	0
332	20230829	133900	0	3640	3640	3640	3640	0
333	20230829	133800	0	3640	3640	3640	3640	0
334	20230829	133700	0	3640	3640	3640	3640	0
335	20230829	133600	0	3640	3640	3640	3640	0
336	20230829	133500	0	3640	3640	3640	3640	0
337	20230829	133400	0	3640	3640	3640	3640	0
338	20230829	133300	0	3640	3640	3640	3640	0
339	20230829	133200	0	3640	3640	3640	3640	0
340	20230829	133100	0	3640	3640	3640	3640	0
341	20230829	133000	0	3640	3640	3640	3640	0
342	20230829	132900	0	3640	3640	3640	3640	0
343	20230829	132800	0	3640	3640	3640	3640	0
344	20230829	132700	0	3640	3640	3640	3640	0
345	20230829	132600	0	3640	3640	3640	3640	0
346	20230829	132500	0	3640	3640	3640	3640	0
347	20230829	132400	0	3640	3640	3640	3640	0
348	20230829	132300	0	3640	3640	3640	3640	0
349	20230829	132200	0	3640	3640	3640	3640	0
350	20230829	132100	0	3640	3640	3640	3640	0
351	20230829	132000	0	3640	3640	3640	3640	0
352	20230829	131900	0	3640	3640	3640	3640	0
353	20230829	131800	0	3640	3640	3640	3640	0
354	20230829	131700	0	3640	3640	3640	3640	0
355	20230829	131600	0	3640	3640	3640	3640	0
356	20230829	131500	0	3640	3640	3640	3640	0
357	20230829	131400	0	3640	3640	3640	3640	0
358	20230829	131300	0	3640	3640	3640	3640	0
359	20230829	131200	0	3640	3640	3640	3640	0
360	20230829	131100	0	3640	3640	3640	3640	0
361	20230829	131000	0	3640	3640	3640	3640	0
362	20230829	130900	0	3640	3640	3640	3640	0
363	20230829	130800	0	3640	3640	3640	3640	0
364	20230829	130700	0	3640	3640	3640	3640	0
365	20230829	130600	0	3640	3640	3640	3640	0
366	20230829	130500	0	3640	3640	3640	3640	0
367	20230829	130400	0	3640	3640	3640	3640	0
368	20230829	130300	0	3640	3640	3640	3640	0
369	20230829	130200	0	3640	3640	3640	3640	0
370	20230829	130100	0	3640	3640	3640	3640	0
371	20230829	130000	0	3640	3640	3640	3640	0
372	20230829	125900	0	3640	3640	3640	3640	0
373	20230829	125800	0	3640	3640	3640	3640	0
374	20230829	125700	0	3640	3640	3640	3640	0
375	20230829	125600	0	3640	3640	3640	3640	0
376	20230829	125500	0	3640	3640	3640	3640	0
377	20230829	125400	0	3640	3640	3640	3640	0
378	20230829	125300	0	3640	3640	3640	3640	0
379	20230829	125200	0	3640	3640	3640	3640	0
380	20230829	125100	0	3640	3640	3640	3640	0
381	20230829	125000	0	3640	3640	3640	3640	0
382	20230829	124900	0	3640	3640	3640	3640	0
383	20230829	124800	0	3640	3640	3640	3640	0
384	20230829	124700	0	3640	3640	3640	3640	0
385	20230829	124600	0	3640	3640	3640	3640	0
386	20230829	124500	0	3640	3640	3640	3640	0
387	20230829	124400	0	3640	3640	3640	3640	0
388	20230829	124300	0	3640	3640	3640	3640	0
389	20230829	124200	0	3640	3640	3640	3640	0
390	20230829	124100	0	3640	3640	3640	3640	0
391	20230829	124000	0	3640	3640	3640	3640	0
392	20230829	123900	0	3640	3640	3640	3640	0
393	20230829	123800	0	3640	3640	3640	3640	0
394	20230829	123700	0	3640	3640	3640	3640	0
395	20230829	123600	0	3640	3640	3640	3640	0
396	20230829	123500	0	3640	3640	3640	3640	0
397	20230829	123400	0	3640	3640	3640	3640	0
398	20230829	123300	0	3640	3640	3640	3640	0
399	20230829	123200	0	3640	3640	3640	3640	0
400	20230829	123100	0	3640	3640	3640	3640	0
401	20230829	123000	0	3640	3640	3640	3640	0
402	20230829	122900	0	3640	3640	3640	3640	0
403	20230829	122800	0	3640	3640	3640	3640	0
404	20230829	122700	0	3640	3640	3640	3640	0
405	20230829	122600	0	3640	3640	3640	3640	0
406	20230829	122500	0	3640	3640	3640	3640	0
407	20230829	122400	0	3640	3640	3640	3640	0
408	20230829	122300	0	3640	3640	3640	3640	0
409	20230829	122200	0	3640	3640	3640	3640	0
410	20230829	122100	0	3640	3640	3640	3640	0
411	20230829	122000	0	3640	3640	3640	3640	0
412	20230829	121900	0	3640	3640	3640	3640	0
413	20230829	121800	0	3640	3640	3640	3640	0
414	20230829	121700	0	3640	3640	3640	3640	0
415	20230829	121600	0	3640	3640	3640	3640	0
416	20230829	121500	0	3640	3640	3640	3640	0
417	20230829	121400	0	3640	3640	3640	3640	0
418	20230829	121300	0	3640	3640	3640	3640	0
419	20230829	121200	0	3640	3640	3640	3640	0
420	20230829	121100	0	3640	3640	3640	3640	0
421	20230829	121000	0	3640	3640	3640	3640	0
422	20230829	120900	0	3640	3640	3640	3640	0
423	20230829	120800	0	3640	3640	3640	3640	0
424	20230829	120700	0	3640	3640	3640	3640	0
425	20230829	120600	0	3640	3640	3640	3640	0
426	20230829	120500	0	3640	3640	3640	3640	0
427	20230829	120400	0	3640	3640	3640	3640	0
428	20230829	120300	0	3640	3640	3640	3640	0
429	20230829	120200	0	3640	3640	3640	3640	0
430	20230829	120100	0	3640	3640	3640	3640	0
431	20230829	120000	0	3640	3640	3640	3640	0
432	20230829	115900	0	3640	3640	3640	3640	0
433	20230829	115800	0	3640	3640	3640	3640	0
434	20230829	115700	0	3640	3640	3640	3640	0
435	20230829	115600	0	3640	3640	3640	3640	0
436	20230829	115500	0	3640	3640	3640	3640	0
437	20230829	115400	0	3640	3640	3640	3640	0
438	20230829	115300	0	3640	3640	3640	3640	0
439	20230829	115200	0	3640	3640	3640	3640	0
440	20230829	115100	0	3640	3640	3640	3640	0
441	20230829	115000	0	3640	3640	3640	3640	0
442	20230829	114900	0	3640	3640	3640	3640	0
443	20230829	114800	0	3640	3640	3640	3640	0
444	20230829	114700	0	3640	3640	3640	3640	0
445	20230829	114600	0	3640	3640	3640	3640	0
446	20230829	114500	0	3640	3640	3640	3640	0
447	20230829	114400	0	3640	3640	3640	3640	0
448	20230829	114300	0	3640	3640	3640	3640	0
449	20230829	114200	0	3640	3640	3640	3640	0
450	20230829	114100	0	3640	3640	3640	3640	0
451	20230829	114000	0	3640	3640	3640	3640	0
452	20230829	113900	0	3640	3640	3640	3640	0
453	20230829	113800	0	3640	3640	3640	3640	0
454	20230829	113700	0	3640	3640	3640	3640	0
455	20230829	113600	0	3640	3640	3640	3640	0
456	20230829	113500	0	3640	3640	3640	3640	0
457	20230829	113400	0	3640	3640	3640	3640	0
458	20230829	113300	0	3640	3640	3640	3640	0
459	20230829	113200	0	3640	3640	3640	3640	0
460	20230829	113100	0	3640	3640	3640	3640	0
461	20230829	113000	0	3640	3640	3640	3640	0
462	20230829	112900	0	3640	3640	3640	3640	0
463	20230829	112800	0	3640	3640	3640	3640	0
464	20230829	112700	0	3640	3640	3640	3640	0
465	20230829	112600	0	3640	3640	3640	3640	0
466	20230829	112500	0	3640	3640	3640	3640	0
467	20230829	112400	0	3640	3640	3640	3640	0
468	20230829	112300	0	3640	3640	3640	3640	0
469	20230829	112200	0	3640	3640	3640	3640	0
470	20230829	112100	0	3640	3640	3640	3640	0
471	20230829	112000	0	3640	3640	3640	3640	0
472	20230829	111900	0	3640	3640	3640	3640	0
473	20230829	111800	0	3640	3640	3640	3640	0
474	20230829	111700	0	3640	3640	3640	3640	0
475	20230829	111600	0	3640	3640	3640	3640	0
476	20230829	111500	0	3640	3640	3640	3640	0
477	20230829	111400	0	3640	3640	3640	3640	0
478	20230829	111300	0	3640	3640	3640	3640	0
479	20230829	111200	0	3640	3640	3640	3640	0
480	20230829	111100	0	3640	3640	3640	3640	0
481	20230829	111000	0	3640	3640	3640	3640	0
482	20230829	110900	0	3640	3640	3640	3640	0
483	20230829	110800	0	3640	3640	3640	3640	0
484	20230829	110700	0	3640	3640	3640	3640	0
485	20230829	110600	0	3640	3640	3640	3640	0
486	20230829	110500	0	3640	3640	3640	3640	0
487	20230829	110400	0	3640	3640	3640	3640	0
488	20230829	110300	0	3640	3640	3640	3640	0
489	20230829	110200	0	3640	3640	3640	3640	0
490	20230829	110100	0	3640	3640	3640	3640	0
491	20230829	110000	0	3640	3640	3640	3640	0
492	20230829	105900	0	3640	3640	3640	3640	0
493	20230829	105800	0	3640	3640	3640	3640	0
494	20230829	105700	0	3640	3640	3640	3640	0
495	20230829	105600	0	3640	3640	3640	3640	0
496	20230829	105500	0	3640	3640	3640	3640	0
497	20230829	105400	0	3640	3640	3640	3640	0
498	20230829	105300	0	3640	3640	3640	3640	0
499	20230829	105200	0	3640	3640	3640	3640	0
500	20230829	105100	0	3640	3640	3640	3640	0
501	20230829	105000	0	3640	3640	3640	3640	0
502	20230829	104900	0	3640	3640	3640	3640	0
503	20230829	104800	0	3640	3640	3640	3640	0
504	20230829	104700	0	3640	3640	3640	3640	0
505	20230829	104600	0	3640	3640	3640	3640	0
506	20230829	104500	0	3640	3640	3640	3640	0
507	20230829	104400	0	3640	3640	3640	3640	0
508	20230829	104300	0	3640	3640	3640	3640	0
509	20230829	104200	0	3640	3640	3640	3640	0
510	20230829	104100	0	3640	3640	3640	3640	0
511	20230829	104000	0	3640	3640	3640	3640	0
512	20230829	103900	0	3640	3640	3640	3640	0
513	20230829	103800	0	3640	3640	3640	3640	0
514	20230829	103700	0	3640	3640	3640	3640	0
515	20230829	103600	0	3640	3640	3640	3640	0
516	20230829	103500	0	3640	3640	3640	3640	0
517	20230829	103400	0	3640	3640	3640	3640	0
518	20230829	103300	0	3640	3640	3640	3640	0
519	20230829	103200	0	3640	3640	3640	3640	0
520	20230829	103100	0	3640	3640	3640	3640	0
521	20230829	103000	0	3640	3640	3640	3640	0
522	20230829	102900	0	3640	3640	3640	3640	0
523	20230829	102800	0	3640	3640	3640	3640	0
524	20230829	102700	0	3640	3640	3640	3640	0
525	20230829	102600	0	3640	3640	3640	3640	0
526	20230829	102500	0	3640	3640	3640	3640	0
527	20230829	102400	0	3640	3640	3640	3640	0
528	20230829	102300	0	3640	3640	3640	3640	0
529	20230829	102200	0	3640	3640	3640	3640	0
530	20230829	102100	0	3640	3640	3640	3640	0
531	20230829	102000	0	3640	3640	3640	3640	0
532	20230829	101900	0	3640	3640	3640	3640	0
533	20230829	101800	0	3640	3640	3640	3640	0
534	20230829	101700	0	3640	3640	3640	3640	0
535	20230829	101600	0	3640	3640	3640	3640	0
536	20230829	101500	0	3640	3640	3640	3640	0
537	20230829	101400	0	3640	3640	3640	3640	0
538	20230829	101300	0	3640	3640	3640	3640	0
539	20230829	101200	0	3640	3640	3640	3640	0
540	20230829	101100	0	3640	3640	3640	3640	0
541	20230829	101000	0	3640	3640	3640	3640	0
542	20230829	100900	0	3640	3640	3640	3640	0
543	20230829	100800	0	3640	3640	3640	3640	0
544	20230829	100700	0	3640	3640	3640	3640	0
545	20230829	100600	0	3640	3640	3640	3640	0
546	20230829	100500	0	3640	3640	3640	3640	0
547	20230829	100400	0	3640	3640	3640	3640	0
548	20230829	100300	0	3640	3640	3640	3640	0
549	20230829	100200	0	3640	3640	3640	3640	0
550	20230829	100100	0	3640	3640	3640	3640	0
551	20230829	100000	0	3640	3640	3640	3640	0
552	20230829	095900	0	3640	3640	3640	3640	0
553	20230829	095800	0	3640	3640	3640	3640	0
554	20230829	095700	0	3640	3640	3640	3640	0
555	20230829	095600	0	3640	3640	3640	3640	0
556	20230829	095500	0	3640	3640	3640	3640	0
557	20230829	095400	0	3640	3640	3640	3640	0
558	20230829	095300	0	3640	3640	3640	3640	0
559	20230829	095200	0	3640	3640	3640	3640	0
560	20230829	095100	0	3640	3640	3640	3640	0
561	20230829	095000	0	3640	3640	3640	3640	0
562	20230829	094900	0	3640	3640	3640	3640	0
563	20230829	094800	0	3640	3640	3640	3640	0
564	20230829	094700	0	3640	3640	3640	3640	0
565	20230829	094600	0	3640	3640	3640	3640	0
566	20230829	094500	0	3640	3640	3640	3640	0
567	20230829	094400	0	3640	3640	3640	3640	0
568	20230829	094300	0	3640	3640	3640	3640	0
569	20230829	094200	0	3640	3640	3640	3640	0
570	20230829	094100	0	3640	3640	3640	3640	0
571	20230829	094000	0	3640	3640	3640	3640	0
572	20230829	093900	0	3640	3640	3640	3640	0
573	20230829	093800	0	3640	3640	3640	3640	0
574	20230829	093700	0	3640	3640	3640	3640	0
575	20230829	093600	0	3640	3640	3640	3640	0
576	20230829	093500	0	3640	3640	3640	3640	0
577	20230829	093400	0	3640	3640	3640	3640	0
578	20230829	093300	0	3640	3640	3640	3640	0
579	20230829	093200	0	3640	3640	3640	3640	0
580	20230829	093100	0	3640	3640	3640	3640	0
581	20230829	093000	0	3640	3640	3640	3640	0
582	20230829	092900	0	3640	3640	3640	3640	0
583	20230829	092800	0	3640	3640	3640	3640	0
584	20230829	092700	0	3640	3640	3640	3640	0
585	20230829	092600	0	3640	3640	3640	3640	0
586	20230829	092500	0	3640	3640	3640	3640	0
587	20230829	092400	0	3640	3640	3640	3640	0
588	20230829	092300	0	3640	3640	3640	3640	0
589	20230829	092200	0	3640	3640	3640	3640	0
590	20230829	092100	0	3640	3640	3640	3640	0
591	20230829	092000	0	3640	3640	3640	3640	0
592	20230829	091900	0	3640	3640	3640	3640	0
593	20230829	091800	0	3640	3640	3640	3640	0
594	20230829	091700	0	3640	3640	3640	3640	0
595	20230829	091600	0	3640	3640	3640	3640	0
596	20230829	091500	0	3640	3640	3640	3640	0
597	20230829	091400	0	3640	3640	3640	3640	0
598	20230829	091300	0	3640	3640	3640	3640	0
599	20230829	091200	0	3640	3640	3640	3640	0
600	20230829	091100	0	3640	3640	3640	3640	0
601	20230829	091000	0	3640	3640	3640	3640	0
602	20230829	090900	0	3640	3640	3640	3640	0
603	20230829	090800	0	3640	3640	3640	3640	0
604	20230829	090700	0	3640	3640	3640	3640	0
605	20230829	090600	0	3640	3640	3640	3640	0
606	20230829	090500	0	3640	3640	3640	3640	0
607	20230829	090400	0	3640	3640	3640	3640	0
608	20230829	090300	0	3640	3640	3640	3640	0
609	20230829	090200	0	3640	3640	3640	3640	0
610	20230829	090100	0	3640	3640	3640	3640	0
611	20230829	090000	0	3640	3640	3640	3640	0