KissMeData/032860/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	190700	0	3640	3640	3640	3640	0
3	20230831	190600	0	3640	3640	3640	3640	0
4	20230831	190500	0	3640	3640	3640	3640	0
5	20230831	190400	0	3640	3640	3640	3640	0
6	20230831	190300	0	3640	3640	3640	3640	0
7	20230831	190200	0	3640	3640	3640	3640	0
8	20230831	190100	0	3640	3640	3640	3640	0
9	20230831	190000	0	3640	3640	3640	3640	0
10	20230831	185900	0	3640	3640	3640	3640	0
11	20230831	185800	0	3640	3640	3640	3640	0
12	20230831	185700	0	3640	3640	3640	3640	0
13	20230831	185600	0	3640	3640	3640	3640	0
14	20230831	185500	0	3640	3640	3640	3640	0
15	20230831	185400	0	3640	3640	3640	3640	0
16	20230831	185300	0	3640	3640	3640	3640	0
17	20230831	185200	0	3640	3640	3640	3640	0
18	20230831	185100	0	3640	3640	3640	3640	0
19	20230831	185000	0	3640	3640	3640	3640	0
20	20230831	184900	0	3640	3640	3640	3640	0
21	20230831	184800	0	3640	3640	3640	3640	0
22	20230831	184700	0	3640	3640	3640	3640	0
23	20230831	184600	0	3640	3640	3640	3640	0
24	20230831	184500	0	3640	3640	3640	3640	0
25	20230831	184400	0	3640	3640	3640	3640	0
26	20230831	184300	0	3640	3640	3640	3640	0
27	20230831	184200	0	3640	3640	3640	3640	0
28	20230831	184100	0	3640	3640	3640	3640	0
29	20230831	184000	0	3640	3640	3640	3640	0
30	20230831	183900	0	3640	3640	3640	3640	0
31	20230831	183800	0	3640	3640	3640	3640	0
32	20230831	183700	0	3640	3640	3640	3640	0
33	20230831	183600	0	3640	3640	3640	3640	0
34	20230831	183500	0	3640	3640	3640	3640	0
35	20230831	183400	0	3640	3640	3640	3640	0
36	20230831	183300	0	3640	3640	3640	3640	0
37	20230831	183200	0	3640	3640	3640	3640	0
38	20230831	183100	0	3640	3640	3640	3640	0
39	20230831	183000	0	3640	3640	3640	3640	0
40	20230831	182900	0	3640	3640	3640	3640	0
41	20230831	182800	0	3640	3640	3640	3640	0
42	20230831	182700	0	3640	3640	3640	3640	0
43	20230831	182600	0	3640	3640	3640	3640	0
44	20230831	182500	0	3640	3640	3640	3640	0
45	20230831	182400	0	3640	3640	3640	3640	0
46	20230831	182300	0	3640	3640	3640	3640	0
47	20230831	182200	0	3640	3640	3640	3640	0
48	20230831	182100	0	3640	3640	3640	3640	0
49	20230831	182000	0	3640	3640	3640	3640	0
50	20230831	181900	0	3640	3640	3640	3640	0
51	20230831	181800	0	3640	3640	3640	3640	0
52	20230831	181700	0	3640	3640	3640	3640	0
53	20230831	181600	0	3640	3640	3640	3640	0
54	20230831	181500	0	3640	3640	3640	3640	0
55	20230831	181400	0	3640	3640	3640	3640	0
56	20230831	181300	0	3640	3640	3640	3640	0
57	20230831	181200	0	3640	3640	3640	3640	0
58	20230831	181100	0	3640	3640	3640	3640	0
59	20230831	181000	0	3640	3640	3640	3640	0
60	20230831	180900	0	3640	3640	3640	3640	0
61	20230831	180800	0	3640	3640	3640	3640	0
62	20230831	180700	0	3640	3640	3640	3640	0
63	20230831	180600	0	3640	3640	3640	3640	0
64	20230831	180500	0	3640	3640	3640	3640	0
65	20230831	180400	0	3640	3640	3640	3640	0
66	20230831	180300	0	3640	3640	3640	3640	0
67	20230831	180200	0	3640	3640	3640	3640	0
68	20230831	180100	0	3640	3640	3640	3640	0
69	20230831	180000	0	3640	3640	3640	3640	0
70	20230831	175900	0	3640	3640	3640	3640	0
71	20230831	175800	0	3640	3640	3640	3640	0
72	20230831	175700	0	3640	3640	3640	3640	0
73	20230831	175600	0	3640	3640	3640	3640	0
74	20230831	175500	0	3640	3640	3640	3640	0
75	20230831	175400	0	3640	3640	3640	3640	0
76	20230831	175300	0	3640	3640	3640	3640	0
77	20230831	175200	0	3640	3640	3640	3640	0
78	20230831	175100	0	3640	3640	3640	3640	0
79	20230831	175000	0	3640	3640	3640	3640	0
80	20230831	174900	0	3640	3640	3640	3640	0
81	20230831	174800	0	3640	3640	3640	3640	0
82	20230831	174700	0	3640	3640	3640	3640	0
83	20230831	174600	0	3640	3640	3640	3640	0
84	20230831	174500	0	3640	3640	3640	3640	0
85	20230831	174400	0	3640	3640	3640	3640	0
86	20230831	174300	0	3640	3640	3640	3640	0
87	20230831	174200	0	3640	3640	3640	3640	0
88	20230831	174100	0	3640	3640	3640	3640	0
89	20230831	174000	0	3640	3640	3640	3640	0
90	20230831	173900	0	3640	3640	3640	3640	0
91	20230831	173800	0	3640	3640	3640	3640	0
92	20230831	173700	0	3640	3640	3640	3640	0
93	20230831	173600	0	3640	3640	3640	3640	0
94	20230831	173500	0	3640	3640	3640	3640	0
95	20230831	173400	0	3640	3640	3640	3640	0
96	20230831	173300	0	3640	3640	3640	3640	0
97	20230831	173200	0	3640	3640	3640	3640	0
98	20230831	173100	0	3640	3640	3640	3640	0
99	20230831	173000	0	3640	3640	3640	3640	0
100	20230831	172900	0	3640	3640	3640	3640	0
101	20230831	172800	0	3640	3640	3640	3640	0
102	20230831	172700	0	3640	3640	3640	3640	0
103	20230831	172600	0	3640	3640	3640	3640	0
104	20230831	172500	0	3640	3640	3640	3640	0
105	20230831	172400	0	3640	3640	3640	3640	0
106	20230831	172300	0	3640	3640	3640	3640	0
107	20230831	172200	0	3640	3640	3640	3640	0
108	20230831	172100	0	3640	3640	3640	3640	0
109	20230831	172000	0	3640	3640	3640	3640	0
110	20230831	171900	0	3640	3640	3640	3640	0
111	20230831	171800	0	3640	3640	3640	3640	0
112	20230831	171700	0	3640	3640	3640	3640	0
113	20230831	171600	0	3640	3640	3640	3640	0
114	20230831	171500	0	3640	3640	3640	3640	0
115	20230831	171400	0	3640	3640	3640	3640	0
116	20230831	171300	0	3640	3640	3640	3640	0
117	20230831	171200	0	3640	3640	3640	3640	0
118	20230831	171100	0	3640	3640	3640	3640	0
119	20230831	171000	0	3640	3640	3640	3640	0
120	20230831	170900	0	3640	3640	3640	3640	0
121	20230831	170800	0	3640	3640	3640	3640	0
122	20230831	170700	0	3640	3640	3640	3640	0
123	20230831	170600	0	3640	3640	3640	3640	0
124	20230831	170500	0	3640	3640	3640	3640	0
125	20230831	170400	0	3640	3640	3640	3640	0
126	20230831	170300	0	3640	3640	3640	3640	0
127	20230831	170200	0	3640	3640	3640	3640	0
128	20230831	170100	0	3640	3640	3640	3640	0
129	20230831	170000	0	3640	3640	3640	3640	0
130	20230831	165900	0	3640	3640	3640	3640	0
131	20230831	165800	0	3640	3640	3640	3640	0
132	20230831	165700	0	3640	3640	3640	3640	0
133	20230831	165600	0	3640	3640	3640	3640	0
134	20230831	165500	0	3640	3640	3640	3640	0
135	20230831	165400	0	3640	3640	3640	3640	0
136	20230831	165300	0	3640	3640	3640	3640	0
137	20230831	165200	0	3640	3640	3640	3640	0
138	20230831	165100	0	3640	3640	3640	3640	0
139	20230831	165000	0	3640	3640	3640	3640	0
140	20230831	164900	0	3640	3640	3640	3640	0
141	20230831	164800	0	3640	3640	3640	3640	0
142	20230831	164700	0	3640	3640	3640	3640	0
143	20230831	164600	0	3640	3640	3640	3640	0
144	20230831	164500	0	3640	3640	3640	3640	0
145	20230831	164400	0	3640	3640	3640	3640	0
146	20230831	164300	0	3640	3640	3640	3640	0
147	20230831	164200	0	3640	3640	3640	3640	0
148	20230831	164100	0	3640	3640	3640	3640	0
149	20230831	164000	0	3640	3640	3640	3640	0
150	20230831	163900	0	3640	3640	3640	3640	0
151	20230831	163800	0	3640	3640	3640	3640	0
152	20230831	163700	0	3640	3640	3640	3640	0
153	20230831	163600	0	3640	3640	3640	3640	0
154	20230831	163500	0	3640	3640	3640	3640	0
155	20230831	163400	0	3640	3640	3640	3640	0
156	20230831	163300	0	3640	3640	3640	3640	0
157	20230831	163200	0	3640	3640	3640	3640	0
158	20230831	163100	0	3640	3640	3640	3640	0
159	20230831	163000	0	3640	3640	3640	3640	0
160	20230831	162900	0	3640	3640	3640	3640	0
161	20230831	162800	0	3640	3640	3640	3640	0
162	20230831	162700	0	3640	3640	3640	3640	0
163	20230831	162600	0	3640	3640	3640	3640	0
164	20230831	162500	0	3640	3640	3640	3640	0
165	20230831	162400	0	3640	3640	3640	3640	0
166	20230831	162300	0	3640	3640	3640	3640	0
167	20230831	162200	0	3640	3640	3640	3640	0
168	20230831	162100	0	3640	3640	3640	3640	0
169	20230831	162000	0	3640	3640	3640	3640	0
170	20230831	161900	0	3640	3640	3640	3640	0
171	20230831	161800	0	3640	3640	3640	3640	0
172	20230831	161700	0	3640	3640	3640	3640	0
173	20230831	161600	0	3640	3640	3640	3640	0
174	20230831	161500	0	3640	3640	3640	3640	0
175	20230831	161400	0	3640	3640	3640	3640	0
176	20230831	161300	0	3640	3640	3640	3640	0
177	20230831	161200	0	3640	3640	3640	3640	0
178	20230831	161100	0	3640	3640	3640	3640	0
179	20230831	161000	0	3640	3640	3640	3640	0
180	20230831	160900	0	3640	3640	3640	3640	0
181	20230831	160800	0	3640	3640	3640	3640	0
182	20230831	160700	0	3640	3640	3640	3640	0
183	20230831	160600	0	3640	3640	3640	3640	0
184	20230831	160500	0	3640	3640	3640	3640	0
185	20230831	160400	0	3640	3640	3640	3640	0
186	20230831	160300	0	3640	3640	3640	3640	0
187	20230831	160200	0	3640	3640	3640	3640	0
188	20230831	160100	0	3640	3640	3640	3640	0
189	20230831	160000	0	3640	3640	3640	3640	0
190	20230831	155900	0	3640	3640	3640	3640	0
191	20230831	155800	0	3640	3640	3640	3640	0
192	20230831	155700	0	3640	3640	3640	3640	0
193	20230831	155600	0	3640	3640	3640	3640	0
194	20230831	155500	0	3640	3640	3640	3640	0
195	20230831	155400	0	3640	3640	3640	3640	0
196	20230831	155300	0	3640	3640	3640	3640	0
197	20230831	155200	0	3640	3640	3640	3640	0
198	20230831	155100	0	3640	3640	3640	3640	0
199	20230831	155000	0	3640	3640	3640	3640	0
200	20230831	154900	0	3640	3640	3640	3640	0
201	20230831	154800	0	3640	3640	3640	3640	0
202	20230831	154700	0	3640	3640	3640	3640	0
203	20230831	154600	0	3640	3640	3640	3640	0
204	20230831	154500	0	3640	3640	3640	3640	0
205	20230831	154400	0	3640	3640	3640	3640	0
206	20230831	154300	0	3640	3640	3640	3640	0
207	20230831	154200	0	3640	3640	3640	3640	0
208	20230831	154100	0	3640	3640	3640	3640	0
209	20230831	154000	0	3640	3640	3640	3640	0
210	20230831	153900	0	3640	3640	3640	3640	0
211	20230831	153800	0	3640	3640	3640	3640	0
212	20230831	153700	0	3640	3640	3640	3640	0
213	20230831	153600	0	3640	3640	3640	3640	0
214	20230831	153500	0	3640	3640	3640	3640	0
215	20230831	153400	0	3640	3640	3640	3640	0
216	20230831	153300	0	3640	3640	3640	3640	0
217	20230831	153200	0	3640	3640	3640	3640	0
218	20230831	153100	0	3640	3640	3640	3640	0
219	20230831	153000	0	3640	3640	3640	3640	0
220	20230831	152900	0	3640	3640	3640	3640	0
221	20230831	152800	0	3640	3640	3640	3640	0
222	20230831	152700	0	3640	3640	3640	3640	0
223	20230831	152600	0	3640	3640	3640	3640	0
224	20230831	152500	0	3640	3640	3640	3640	0
225	20230831	152400	0	3640	3640	3640	3640	0
226	20230831	152300	0	3640	3640	3640	3640	0
227	20230831	152200	0	3640	3640	3640	3640	0
228	20230831	152100	0	3640	3640	3640	3640	0
229	20230831	152000	0	3640	3640	3640	3640	0
230	20230831	151900	0	3640	3640	3640	3640	0
231	20230831	151800	0	3640	3640	3640	3640	0
232	20230831	151700	0	3640	3640	3640	3640	0
233	20230831	151600	0	3640	3640	3640	3640	0
234	20230831	151500	0	3640	3640	3640	3640	0
235	20230831	151400	0	3640	3640	3640	3640	0
236	20230831	151300	0	3640	3640	3640	3640	0
237	20230831	151200	0	3640	3640	3640	3640	0
238	20230831	151100	0	3640	3640	3640	3640	0
239	20230831	151000	0	3640	3640	3640	3640	0
240	20230831	150900	0	3640	3640	3640	3640	0
241	20230831	150800	0	3640	3640	3640	3640	0
242	20230831	150700	0	3640	3640	3640	3640	0
243	20230831	150600	0	3640	3640	3640	3640	0
244	20230831	150500	0	3640	3640	3640	3640	0
245	20230831	150400	0	3640	3640	3640	3640	0
246	20230831	150300	0	3640	3640	3640	3640	0
247	20230831	150200	0	3640	3640	3640	3640	0
248	20230831	150100	0	3640	3640	3640	3640	0
249	20230831	150000	0	3640	3640	3640	3640	0
250	20230831	145900	0	3640	3640	3640	3640	0
251	20230831	145800	0	3640	3640	3640	3640	0
252	20230831	145700	0	3640	3640	3640	3640	0
253	20230831	145600	0	3640	3640	3640	3640	0
254	20230831	145500	0	3640	3640	3640	3640	0
255	20230831	145400	0	3640	3640	3640	3640	0
256	20230831	145300	0	3640	3640	3640	3640	0
257	20230831	145200	0	3640	3640	3640	3640	0
258	20230831	145100	0	3640	3640	3640	3640	0
259	20230831	145000	0	3640	3640	3640	3640	0
260	20230831	144900	0	3640	3640	3640	3640	0
261	20230831	144800	0	3640	3640	3640	3640	0
262	20230831	144700	0	3640	3640	3640	3640	0
263	20230831	144600	0	3640	3640	3640	3640	0
264	20230831	144500	0	3640	3640	3640	3640	0
265	20230831	144400	0	3640	3640	3640	3640	0
266	20230831	144300	0	3640	3640	3640	3640	0
267	20230831	144200	0	3640	3640	3640	3640	0
268	20230831	144100	0	3640	3640	3640	3640	0
269	20230831	144000	0	3640	3640	3640	3640	0
270	20230831	143900	0	3640	3640	3640	3640	0
271	20230831	143800	0	3640	3640	3640	3640	0
272	20230831	143700	0	3640	3640	3640	3640	0
273	20230831	143600	0	3640	3640	3640	3640	0
274	20230831	143500	0	3640	3640	3640	3640	0
275	20230831	143400	0	3640	3640	3640	3640	0
276	20230831	143300	0	3640	3640	3640	3640	0
277	20230831	143200	0	3640	3640	3640	3640	0
278	20230831	143100	0	3640	3640	3640	3640	0
279	20230831	143000	0	3640	3640	3640	3640	0
280	20230831	142900	0	3640	3640	3640	3640	0
281	20230831	142800	0	3640	3640	3640	3640	0
282	20230831	142700	0	3640	3640	3640	3640	0
283	20230831	142600	0	3640	3640	3640	3640	0
284	20230831	142500	0	3640	3640	3640	3640	0
285	20230831	142400	0	3640	3640	3640	3640	0
286	20230831	142300	0	3640	3640	3640	3640	0
287	20230831	142200	0	3640	3640	3640	3640	0
288	20230831	142100	0	3640	3640	3640	3640	0
289	20230831	142000	0	3640	3640	3640	3640	0
290	20230831	141900	0	3640	3640	3640	3640	0
291	20230831	141800	0	3640	3640	3640	3640	0
292	20230831	141700	0	3640	3640	3640	3640	0
293	20230831	141600	0	3640	3640	3640	3640	0
294	20230831	141500	0	3640	3640	3640	3640	0
295	20230831	141400	0	3640	3640	3640	3640	0
296	20230831	141300	0	3640	3640	3640	3640	0
297	20230831	141200	0	3640	3640	3640	3640	0
298	20230831	141100	0	3640	3640	3640	3640	0
299	20230831	141000	0	3640	3640	3640	3640	0
300	20230831	140900	0	3640	3640	3640	3640	0
301	20230831	140800	0	3640	3640	3640	3640	0
302	20230831	140700	0	3640	3640	3640	3640	0
303	20230831	140600	0	3640	3640	3640	3640	0
304	20230831	140500	0	3640	3640	3640	3640	0
305	20230831	140400	0	3640	3640	3640	3640	0
306	20230831	140300	0	3640	3640	3640	3640	0
307	20230831	140200	0	3640	3640	3640	3640	0
308	20230831	140100	0	3640	3640	3640	3640	0
309	20230831	140000	0	3640	3640	3640	3640	0
310	20230831	135900	0	3640	3640	3640	3640	0
311	20230831	135800	0	3640	3640	3640	3640	0
312	20230831	135700	0	3640	3640	3640	3640	0
313	20230831	135600	0	3640	3640	3640	3640	0
314	20230831	135500	0	3640	3640	3640	3640	0
315	20230831	135400	0	3640	3640	3640	3640	0
316	20230831	135300	0	3640	3640	3640	3640	0
317	20230831	135200	0	3640	3640	3640	3640	0
318	20230831	135100	0	3640	3640	3640	3640	0
319	20230831	135000	0	3640	3640	3640	3640	0
320	20230831	134900	0	3640	3640	3640	3640	0
321	20230831	134800	0	3640	3640	3640	3640	0
322	20230831	134700	0	3640	3640	3640	3640	0
323	20230831	134600	0	3640	3640	3640	3640	0
324	20230831	134500	0	3640	3640	3640	3640	0
325	20230831	134400	0	3640	3640	3640	3640	0
326	20230831	134300	0	3640	3640	3640	3640	0
327	20230831	134200	0	3640	3640	3640	3640	0
328	20230831	134100	0	3640	3640	3640	3640	0
329	20230831	134000	0	3640	3640	3640	3640	0
330	20230831	133900	0	3640	3640	3640	3640	0
331	20230831	133800	0	3640	3640	3640	3640	0
332	20230831	133700	0	3640	3640	3640	3640	0
333	20230831	133600	0	3640	3640	3640	3640	0
334	20230831	133500	0	3640	3640	3640	3640	0
335	20230831	133400	0	3640	3640	3640	3640	0
336	20230831	133300	0	3640	3640	3640	3640	0
337	20230831	133200	0	3640	3640	3640	3640	0
338	20230831	133100	0	3640	3640	3640	3640	0
339	20230831	133000	0	3640	3640	3640	3640	0
340	20230831	132900	0	3640	3640	3640	3640	0
341	20230831	132800	0	3640	3640	3640	3640	0
342	20230831	132700	0	3640	3640	3640	3640	0
343	20230831	132600	0	3640	3640	3640	3640	0
344	20230831	132500	0	3640	3640	3640	3640	0
345	20230831	132400	0	3640	3640	3640	3640	0
346	20230831	132300	0	3640	3640	3640	3640	0
347	20230831	132200	0	3640	3640	3640	3640	0
348	20230831	132100	0	3640	3640	3640	3640	0
349	20230831	132000	0	3640	3640	3640	3640	0
350	20230831	131900	0	3640	3640	3640	3640	0
351	20230831	131800	0	3640	3640	3640	3640	0
352	20230831	131700	0	3640	3640	3640	3640	0
353	20230831	131600	0	3640	3640	3640	3640	0
354	20230831	131500	0	3640	3640	3640	3640	0
355	20230831	131400	0	3640	3640	3640	3640	0
356	20230831	131300	0	3640	3640	3640	3640	0
357	20230831	131200	0	3640	3640	3640	3640	0
358	20230831	131100	0	3640	3640	3640	3640	0
359	20230831	131000	0	3640	3640	3640	3640	0
360	20230831	130900	0	3640	3640	3640	3640	0
361	20230831	130800	0	3640	3640	3640	3640	0
362	20230831	130700	0	3640	3640	3640	3640	0
363	20230831	130600	0	3640	3640	3640	3640	0
364	20230831	130500	0	3640	3640	3640	3640	0
365	20230831	130400	0	3640	3640	3640	3640	0
366	20230831	130300	0	3640	3640	3640	3640	0
367	20230831	130200	0	3640	3640	3640	3640	0
368	20230831	130100	0	3640	3640	3640	3640	0
369	20230831	130000	0	3640	3640	3640	3640	0
370	20230831	125900	0	3640	3640	3640	3640	0
371	20230831	125800	0	3640	3640	3640	3640	0
372	20230831	125700	0	3640	3640	3640	3640	0
373	20230831	125600	0	3640	3640	3640	3640	0
374	20230831	125500	0	3640	3640	3640	3640	0
375	20230831	125400	0	3640	3640	3640	3640	0
376	20230831	125300	0	3640	3640	3640	3640	0
377	20230831	125200	0	3640	3640	3640	3640	0
378	20230831	125100	0	3640	3640	3640	3640	0
379	20230831	125000	0	3640	3640	3640	3640	0
380	20230831	124900	0	3640	3640	3640	3640	0
381	20230831	124800	0	3640	3640	3640	3640	0
382	20230831	124700	0	3640	3640	3640	3640	0
383	20230831	124600	0	3640	3640	3640	3640	0
384	20230831	124500	0	3640	3640	3640	3640	0
385	20230831	124400	0	3640	3640	3640	3640	0
386	20230831	124300	0	3640	3640	3640	3640	0
387	20230831	124200	0	3640	3640	3640	3640	0
388	20230831	124100	0	3640	3640	3640	3640	0
389	20230831	124000	0	3640	3640	3640	3640	0
390	20230831	123900	0	3640	3640	3640	3640	0
391	20230831	123800	0	3640	3640	3640	3640	0
392	20230831	123700	0	3640	3640	3640	3640	0
393	20230831	123600	0	3640	3640	3640	3640	0
394	20230831	123500	0	3640	3640	3640	3640	0
395	20230831	123400	0	3640	3640	3640	3640	0
396	20230831	123300	0	3640	3640	3640	3640	0
397	20230831	123200	0	3640	3640	3640	3640	0
398	20230831	123100	0	3640	3640	3640	3640	0
399	20230831	123000	0	3640	3640	3640	3640	0
400	20230831	122900	0	3640	3640	3640	3640	0
401	20230831	122800	0	3640	3640	3640	3640	0
402	20230831	122700	0	3640	3640	3640	3640	0
403	20230831	122600	0	3640	3640	3640	3640	0
404	20230831	122500	0	3640	3640	3640	3640	0
405	20230831	122400	0	3640	3640	3640	3640	0
406	20230831	122300	0	3640	3640	3640	3640	0
407	20230831	122200	0	3640	3640	3640	3640	0
408	20230831	122100	0	3640	3640	3640	3640	0
409	20230831	122000	0	3640	3640	3640	3640	0
410	20230831	121900	0	3640	3640	3640	3640	0
411	20230831	121800	0	3640	3640	3640	3640	0
412	20230831	121700	0	3640	3640	3640	3640	0
413	20230831	121600	0	3640	3640	3640	3640	0
414	20230831	121500	0	3640	3640	3640	3640	0
415	20230831	121400	0	3640	3640	3640	3640	0
416	20230831	121300	0	3640	3640	3640	3640	0
417	20230831	121200	0	3640	3640	3640	3640	0
418	20230831	121100	0	3640	3640	3640	3640	0
419	20230831	121000	0	3640	3640	3640	3640	0
420	20230831	120900	0	3640	3640	3640	3640	0
421	20230831	120800	0	3640	3640	3640	3640	0
422	20230831	120700	0	3640	3640	3640	3640	0
423	20230831	120600	0	3640	3640	3640	3640	0
424	20230831	120500	0	3640	3640	3640	3640	0
425	20230831	120400	0	3640	3640	3640	3640	0
426	20230831	120300	0	3640	3640	3640	3640	0
427	20230831	120200	0	3640	3640	3640	3640	0
428	20230831	120100	0	3640	3640	3640	3640	0
429	20230831	120000	0	3640	3640	3640	3640	0
430	20230831	115900	0	3640	3640	3640	3640	0
431	20230831	115800	0	3640	3640	3640	3640	0
432	20230831	115700	0	3640	3640	3640	3640	0
433	20230831	115600	0	3640	3640	3640	3640	0
434	20230831	115500	0	3640	3640	3640	3640	0
435	20230831	115400	0	3640	3640	3640	3640	0
436	20230831	115300	0	3640	3640	3640	3640	0
437	20230831	115200	0	3640	3640	3640	3640	0
438	20230831	115100	0	3640	3640	3640	3640	0
439	20230831	115000	0	3640	3640	3640	3640	0
440	20230831	114900	0	3640	3640	3640	3640	0
441	20230831	114800	0	3640	3640	3640	3640	0
442	20230831	114700	0	3640	3640	3640	3640	0
443	20230831	114600	0	3640	3640	3640	3640	0
444	20230831	114500	0	3640	3640	3640	3640	0
445	20230831	114400	0	3640	3640	3640	3640	0
446	20230831	114300	0	3640	3640	3640	3640	0
447	20230831	114200	0	3640	3640	3640	3640	0
448	20230831	114100	0	3640	3640	3640	3640	0
449	20230831	114000	0	3640	3640	3640	3640	0
450	20230831	113900	0	3640	3640	3640	3640	0
451	20230831	113800	0	3640	3640	3640	3640	0
452	20230831	113700	0	3640	3640	3640	3640	0
453	20230831	113600	0	3640	3640	3640	3640	0
454	20230831	113500	0	3640	3640	3640	3640	0
455	20230831	113400	0	3640	3640	3640	3640	0
456	20230831	113300	0	3640	3640	3640	3640	0
457	20230831	113200	0	3640	3640	3640	3640	0
458	20230831	113100	0	3640	3640	3640	3640	0
459	20230831	113000	0	3640	3640	3640	3640	0
460	20230831	112900	0	3640	3640	3640	3640	0
461	20230831	112800	0	3640	3640	3640	3640	0
462	20230831	112700	0	3640	3640	3640	3640	0
463	20230831	112600	0	3640	3640	3640	3640	0
464	20230831	112500	0	3640	3640	3640	3640	0
465	20230831	112400	0	3640	3640	3640	3640	0
466	20230831	112300	0	3640	3640	3640	3640	0
467	20230831	112200	0	3640	3640	3640	3640	0
468	20230831	112100	0	3640	3640	3640	3640	0
469	20230831	112000	0	3640	3640	3640	3640	0
470	20230831	111900	0	3640	3640	3640	3640	0
471	20230831	111800	0	3640	3640	3640	3640	0
472	20230831	111700	0	3640	3640	3640	3640	0
473	20230831	111600	0	3640	3640	3640	3640	0
474	20230831	111500	0	3640	3640	3640	3640	0
475	20230831	111400	0	3640	3640	3640	3640	0
476	20230831	111300	0	3640	3640	3640	3640	0
477	20230831	111200	0	3640	3640	3640	3640	0
478	20230831	111100	0	3640	3640	3640	3640	0
479	20230831	111000	0	3640	3640	3640	3640	0
480	20230831	110900	0	3640	3640	3640	3640	0
481	20230831	110800	0	3640	3640	3640	3640	0
482	20230831	110700	0	3640	3640	3640	3640	0
483	20230831	110600	0	3640	3640	3640	3640	0
484	20230831	110500	0	3640	3640	3640	3640	0
485	20230831	110400	0	3640	3640	3640	3640	0
486	20230831	110300	0	3640	3640	3640	3640	0
487	20230831	110200	0	3640	3640	3640	3640	0
488	20230831	110100	0	3640	3640	3640	3640	0
489	20230831	110000	0	3640	3640	3640	3640	0
490	20230831	105900	0	3640	3640	3640	3640	0
491	20230831	105800	0	3640	3640	3640	3640	0
492	20230831	105700	0	3640	3640	3640	3640	0
493	20230831	105600	0	3640	3640	3640	3640	0
494	20230831	105500	0	3640	3640	3640	3640	0
495	20230831	105400	0	3640	3640	3640	3640	0
496	20230831	105300	0	3640	3640	3640	3640	0
497	20230831	105200	0	3640	3640	3640	3640	0
498	20230831	105100	0	3640	3640	3640	3640	0
499	20230831	105000	0	3640	3640	3640	3640	0
500	20230831	104900	0	3640	3640	3640	3640	0
501	20230831	104800	0	3640	3640	3640	3640	0
502	20230831	104700	0	3640	3640	3640	3640	0
503	20230831	104600	0	3640	3640	3640	3640	0
504	20230831	104500	0	3640	3640	3640	3640	0
505	20230831	104400	0	3640	3640	3640	3640	0
506	20230831	104300	0	3640	3640	3640	3640	0
507	20230831	104200	0	3640	3640	3640	3640	0
508	20230831	104100	0	3640	3640	3640	3640	0
509	20230831	104000	0	3640	3640	3640	3640	0
510	20230831	103900	0	3640	3640	3640	3640	0
511	20230831	103800	0	3640	3640	3640	3640	0
512	20230831	103700	0	3640	3640	3640	3640	0
513	20230831	103600	0	3640	3640	3640	3640	0
514	20230831	103500	0	3640	3640	3640	3640	0
515	20230831	103400	0	3640	3640	3640	3640	0
516	20230831	103300	0	3640	3640	3640	3640	0
517	20230831	103200	0	3640	3640	3640	3640	0
518	20230831	103100	0	3640	3640	3640	3640	0
519	20230831	103000	0	3640	3640	3640	3640	0
520	20230831	102900	0	3640	3640	3640	3640	0
521	20230831	102800	0	3640	3640	3640	3640	0
522	20230831	102700	0	3640	3640	3640	3640	0
523	20230831	102600	0	3640	3640	3640	3640	0
524	20230831	102500	0	3640	3640	3640	3640	0
525	20230831	102400	0	3640	3640	3640	3640	0
526	20230831	102300	0	3640	3640	3640	3640	0
527	20230831	102200	0	3640	3640	3640	3640	0
528	20230831	102100	0	3640	3640	3640	3640	0
529	20230831	102000	0	3640	3640	3640	3640	0
530	20230831	101900	0	3640	3640	3640	3640	0
531	20230831	101800	0	3640	3640	3640	3640	0
532	20230831	101700	0	3640	3640	3640	3640	0
533	20230831	101600	0	3640	3640	3640	3640	0
534	20230831	101500	0	3640	3640	3640	3640	0
535	20230831	101400	0	3640	3640	3640	3640	0
536	20230831	101300	0	3640	3640	3640	3640	0
537	20230831	101200	0	3640	3640	3640	3640	0
538	20230831	101100	0	3640	3640	3640	3640	0
539	20230831	101000	0	3640	3640	3640	3640	0
540	20230831	100900	0	3640	3640	3640	3640	0
541	20230831	100800	0	3640	3640	3640	3640	0
542	20230831	100700	0	3640	3640	3640	3640	0
543	20230831	100600	0	3640	3640	3640	3640	0
544	20230831	100500	0	3640	3640	3640	3640	0
545	20230831	100400	0	3640	3640	3640	3640	0
546	20230831	100300	0	3640	3640	3640	3640	0
547	20230831	100200	0	3640	3640	3640	3640	0
548	20230831	100100	0	3640	3640	3640	3640	0
549	20230831	100000	0	3640	3640	3640	3640	0
550	20230831	095900	0	3640	3640	3640	3640	0
551	20230831	095800	0	3640	3640	3640	3640	0
552	20230831	095700	0	3640	3640	3640	3640	0
553	20230831	095600	0	3640	3640	3640	3640	0
554	20230831	095500	0	3640	3640	3640	3640	0
555	20230831	095400	0	3640	3640	3640	3640	0
556	20230831	095300	0	3640	3640	3640	3640	0
557	20230831	095200	0	3640	3640	3640	3640	0
558	20230831	095100	0	3640	3640	3640	3640	0
559	20230831	095000	0	3640	3640	3640	3640	0
560	20230831	094900	0	3640	3640	3640	3640	0
561	20230831	094800	0	3640	3640	3640	3640	0
562	20230831	094700	0	3640	3640	3640	3640	0
563	20230831	094600	0	3640	3640	3640	3640	0
564	20230831	094500	0	3640	3640	3640	3640	0
565	20230831	094400	0	3640	3640	3640	3640	0
566	20230831	094300	0	3640	3640	3640	3640	0
567	20230831	094200	0	3640	3640	3640	3640	0
568	20230831	094100	0	3640	3640	3640	3640	0
569	20230831	094000	0	3640	3640	3640	3640	0
570	20230831	093900	0	3640	3640	3640	3640	0
571	20230831	093800	0	3640	3640	3640	3640	0
572	20230831	093700	0	3640	3640	3640	3640	0
573	20230831	093600	0	3640	3640	3640	3640	0
574	20230831	093500	0	3640	3640	3640	3640	0
575	20230831	093400	0	3640	3640	3640	3640	0
576	20230831	093300	0	3640	3640	3640	3640	0
577	20230831	093200	0	3640	3640	3640	3640	0
578	20230831	093100	0	3640	3640	3640	3640	0
579	20230831	093000	0	3640	3640	3640	3640	0
580	20230831	092900	0	3640	3640	3640	3640	0
581	20230831	092800	0	3640	3640	3640	3640	0
582	20230831	092700	0	3640	3640	3640	3640	0
583	20230831	092600	0	3640	3640	3640	3640	0
584	20230831	092500	0	3640	3640	3640	3640	0
585	20230831	092400	0	3640	3640	3640	3640	0
586	20230831	092300	0	3640	3640	3640	3640	0
587	20230831	092200	0	3640	3640	3640	3640	0
588	20230831	092100	0	3640	3640	3640	3640	0
589	20230831	092000	0	3640	3640	3640	3640	0
590	20230831	091900	0	3640	3640	3640	3640	0
591	20230831	091800	0	3640	3640	3640	3640	0
592	20230831	091700	0	3640	3640	3640	3640	0
593	20230831	091600	0	3640	3640	3640	3640	0
594	20230831	091500	0	3640	3640	3640	3640	0
595	20230831	091400	0	3640	3640	3640	3640	0
596	20230831	091300	0	3640	3640	3640	3640	0
597	20230831	091200	0	3640	3640	3640	3640	0
598	20230831	091100	0	3640	3640	3640	3640	0
599	20230831	091000	0	3640	3640	3640	3640	0
600	20230831	090900	0	3640	3640	3640	3640	0
601	20230831	090800	0	3640	3640	3640	3640	0
602	20230831	090700	0	3640	3640	3640	3640	0
603	20230831	090600	0	3640	3640	3640	3640	0
604	20230831	090500	0	3640	3640	3640	3640	0
605	20230831	090400	0	3640	3640	3640	3640	0
606	20230831	090300	0	3640	3640	3640	3640	0
607	20230831	090200	0	3640	3640	3640	3640	0
608	20230831	090100	0	3640	3640	3640	3640	0
609	20230831	090000	0	3640	3640	3640	3640	0