KissMeData/456190/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	205800	0	17920	17920	17920	17920	0
3	20230804	205700	0	17920	17920	17920	17920	0
4	20230804	205600	0	17920	17920	17920	17920	0
5	20230804	205500	0	17920	17920	17920	17920	0
6	20230804	205400	0	17920	17920	17920	17920	0
7	20230804	205300	0	17920	17920	17920	17920	0
8	20230804	205200	0	17920	17920	17920	17920	0
9	20230804	205100	0	17920	17920	17920	17920	0
10	20230804	205000	0	17920	17920	17920	17920	0
11	20230804	204900	0	17920	17920	17920	17920	0
12	20230804	204800	0	17920	17920	17920	17920	0
13	20230804	204700	0	17920	17920	17920	17920	0
14	20230804	204600	0	17920	17920	17920	17920	0
15	20230804	204500	0	17920	17920	17920	17920	0
16	20230804	204400	0	17920	17920	17920	17920	0
17	20230804	204300	0	17920	17920	17920	17920	0
18	20230804	204200	0	17920	17920	17920	17920	0
19	20230804	204100	0	17920	17920	17920	17920	0
20	20230804	204000	0	17920	17920	17920	17920	0
21	20230804	203900	0	17920	17920	17920	17920	0
22	20230804	203800	0	17920	17920	17920	17920	0
23	20230804	203700	0	17920	17920	17920	17920	0
24	20230804	203600	0	17920	17920	17920	17920	0
25	20230804	203500	0	17920	17920	17920	17920	0
26	20230804	203400	0	17920	17920	17920	17920	0
27	20230804	203300	0	17920	17920	17920	17920	0
28	20230804	203200	0	17920	17920	17920	17920	0
29	20230804	203100	0	17920	17920	17920	17920	0
30	20230804	203000	0	17920	17920	17920	17920	0
31	20230804	202900	0	17920	17920	17920	17920	0
32	20230804	202800	0	17920	17920	17920	17920	0
33	20230804	202700	0	17920	17920	17920	17920	0
34	20230804	202600	0	17920	17920	17920	17920	0
35	20230804	202500	0	17920	17920	17920	17920	0
36	20230804	202400	0	17920	17920	17920	17920	0
37	20230804	202300	0	17920	17920	17920	17920	0
38	20230804	202200	0	17920	17920	17920	17920	0
39	20230804	202100	0	17920	17920	17920	17920	0
40	20230804	202000	0	17920	17920	17920	17920	0
41	20230804	201900	0	17920	17920	17920	17920	0
42	20230804	201800	0	17920	17920	17920	17920	0
43	20230804	201700	0	17920	17920	17920	17920	0
44	20230804	201600	0	17920	17920	17920	17920	0
45	20230804	201500	0	17920	17920	17920	17920	0
46	20230804	201400	0	17920	17920	17920	17920	0
47	20230804	201300	0	17920	17920	17920	17920	0
48	20230804	201200	0	17920	17920	17920	17920	0
49	20230804	201100	0	17920	17920	17920	17920	0
50	20230804	201000	0	17920	17920	17920	17920	0
51	20230804	200900	0	17920	17920	17920	17920	0
52	20230804	200800	0	17920	17920	17920	17920	0
53	20230804	200700	0	17920	17920	17920	17920	0
54	20230804	200600	0	17920	17920	17920	17920	0
55	20230804	200500	0	17920	17920	17920	17920	0
56	20230804	200400	0	17920	17920	17920	17920	0
57	20230804	200300	0	17920	17920	17920	17920	0
58	20230804	200200	0	17920	17920	17920	17920	0
59	20230804	200100	0	17920	17920	17920	17920	0
60	20230804	200000	0	17920	17920	17920	17920	0
61	20230804	195900	0	17920	17920	17920	17920	0
62	20230804	195800	0	17920	17920	17920	17920	0
63	20230804	195700	0	17920	17920	17920	17920	0
64	20230804	195600	0	17920	17920	17920	17920	0
65	20230804	195500	0	17920	17920	17920	17920	0
66	20230804	195400	0	17920	17920	17920	17920	0
67	20230804	195300	0	17920	17920	17920	17920	0
68	20230804	195200	0	17920	17920	17920	17920	0
69	20230804	195100	0	17920	17920	17920	17920	0
70	20230804	195000	0	17920	17920	17920	17920	0
71	20230804	194900	0	17920	17920	17920	17920	0
72	20230804	194800	0	17920	17920	17920	17920	0
73	20230804	194700	0	17920	17920	17920	17920	0
74	20230804	194600	0	17920	17920	17920	17920	0
75	20230804	194500	0	17920	17920	17920	17920	0
76	20230804	194400	0	17920	17920	17920	17920	0
77	20230804	194300	0	17920	17920	17920	17920	0
78	20230804	194200	0	17920	17920	17920	17920	0
79	20230804	194100	0	17920	17920	17920	17920	0
80	20230804	194000	0	17920	17920	17920	17920	0
81	20230804	193900	0	17920	17920	17920	17920	0
82	20230804	193800	0	17920	17920	17920	17920	0
83	20230804	193700	0	17920	17920	17920	17920	0
84	20230804	193600	0	17920	17920	17920	17920	0
85	20230804	193500	0	17920	17920	17920	17920	0
86	20230804	193400	0	17920	17920	17920	17920	0
87	20230804	193300	0	17920	17920	17920	17920	0
88	20230804	193200	0	17920	17920	17920	17920	0
89	20230804	193100	0	17920	17920	17920	17920	0
90	20230804	193000	0	17920	17920	17920	17920	0
91	20230804	192900	0	17920	17920	17920	17920	0
92	20230804	192800	0	17920	17920	17920	17920	0
93	20230804	192700	0	17920	17920	17920	17920	0
94	20230804	192600	0	17920	17920	17920	17920	0
95	20230804	192500	0	17920	17920	17920	17920	0
96	20230804	192400	0	17920	17920	17920	17920	0
97	20230804	192300	0	17920	17920	17920	17920	0
98	20230804	192200	0	17920	17920	17920	17920	0
99	20230804	192100	0	17920	17920	17920	17920	0
100	20230804	192000	0	17920	17920	17920	17920	0
101	20230804	191900	0	17920	17920	17920	17920	0
102	20230804	191800	0	17920	17920	17920	17920	0
103	20230804	191700	0	17920	17920	17920	17920	0
104	20230804	191600	0	17920	17920	17920	17920	0
105	20230804	191500	0	17920	17920	17920	17920	0
106	20230804	191400	0	17920	17920	17920	17920	0
107	20230804	191300	0	17920	17920	17920	17920	0
108	20230804	191200	0	17920	17920	17920	17920	0
109	20230804	191100	0	17920	17920	17920	17920	0
110	20230804	191000	0	17920	17920	17920	17920	0
111	20230804	190900	0	17920	17920	17920	17920	0
112	20230804	190800	0	17920	17920	17920	17920	0
113	20230804	190700	0	17920	17920	17920	17920	0
114	20230804	190600	0	17920	17920	17920	17920	0
115	20230804	190500	0	17920	17920	17920	17920	0
116	20230804	190400	0	17920	17920	17920	17920	0
117	20230804	190300	0	17920	17920	17920	17920	0
118	20230804	190200	0	17920	17920	17920	17920	0
119	20230804	190100	0	17920	17920	17920	17920	0
120	20230804	190000	0	17920	17920	17920	17920	0
121	20230804	185900	0	17920	17920	17920	17920	0
122	20230804	185800	0	17920	17920	17920	17920	0
123	20230804	185700	0	17920	17920	17920	17920	0
124	20230804	185600	0	17920	17920	17920	17920	0
125	20230804	185500	0	17920	17920	17920	17920	0
126	20230804	185400	0	17920	17920	17920	17920	0
127	20230804	185300	0	17920	17920	17920	17920	0
128	20230804	185200	0	17920	17920	17920	17920	0
129	20230804	185100	0	17920	17920	17920	17920	0
130	20230804	185000	0	17920	17920	17920	17920	0
131	20230804	184900	0	17920	17920	17920	17920	0
132	20230804	184800	0	17920	17920	17920	17920	0
133	20230804	184700	0	17920	17920	17920	17920	0
134	20230804	184600	0	17920	17920	17920	17920	0
135	20230804	184500	0	17920	17920	17920	17920	0
136	20230804	184400	0	17920	17920	17920	17920	0
137	20230804	184300	0	17920	17920	17920	17920	0
138	20230804	184200	0	17920	17920	17920	17920	0
139	20230804	184100	0	17920	17920	17920	17920	0
140	20230804	184000	0	17920	17920	17920	17920	0
141	20230804	183900	0	17920	17920	17920	17920	0
142	20230804	183800	0	17920	17920	17920	17920	0
143	20230804	183700	0	17920	17920	17920	17920	0
144	20230804	183600	0	17920	17920	17920	17920	0
145	20230804	183500	0	17920	17920	17920	17920	0
146	20230804	183400	0	17920	17920	17920	17920	0
147	20230804	183300	0	17920	17920	17920	17920	0
148	20230804	183200	0	17920	17920	17920	17920	0
149	20230804	183100	0	17920	17920	17920	17920	0
150	20230804	183000	0	17920	17920	17920	17920	0
151	20230804	182900	0	17920	17920	17920	17920	0
152	20230804	182800	0	17920	17920	17920	17920	0
153	20230804	182700	0	17920	17920	17920	17920	0
154	20230804	182600	0	17920	17920	17920	17920	0
155	20230804	182500	0	17920	17920	17920	17920	0
156	20230804	182400	0	17920	17920	17920	17920	0
157	20230804	182300	0	17920	17920	17920	17920	0
158	20230804	182200	0	17920	17920	17920	17920	0
159	20230804	182100	0	17920	17920	17920	17920	0
160	20230804	182000	0	17920	17920	17920	17920	0
161	20230804	181900	0	17920	17920	17920	17920	0
162	20230804	181800	0	17920	17920	17920	17920	0
163	20230804	181700	0	17920	17920	17920	17920	0
164	20230804	181600	0	17920	17920	17920	17920	0
165	20230804	181500	0	17920	17920	17920	17920	0
166	20230804	181400	0	17920	17920	17920	17920	0
167	20230804	181300	0	17920	17920	17920	17920	0
168	20230804	181200	0	17920	17920	17920	17920	0
169	20230804	181100	0	17920	17920	17920	17920	0
170	20230804	181000	0	17920	17920	17920	17920	0
171	20230804	180900	0	17920	17920	17920	17920	0
172	20230804	180800	0	17920	17920	17920	17920	0
173	20230804	180700	0	17920	17920	17920	17920	0
174	20230804	180600	0	17920	17920	17920	17920	0
175	20230804	180500	0	17920	17920	17920	17920	0
176	20230804	180400	0	17920	17920	17920	17920	0
177	20230804	180300	0	17920	17920	17920	17920	0
178	20230804	180200	0	17920	17920	17920	17920	0
179	20230804	180100	0	17920	17920	17920	17920	0
180	20230804	180000	0	17920	17920	17920	17920	0
181	20230804	175900	0	17920	17920	17920	17920	0
182	20230804	175800	0	17920	17920	17920	17920	0
183	20230804	175700	0	17920	17920	17920	17920	0
184	20230804	175600	0	17920	17920	17920	17920	0
185	20230804	175500	0	17920	17920	17920	17920	0
186	20230804	175400	0	17920	17920	17920	17920	0
187	20230804	175300	0	17920	17920	17920	17920	0
188	20230804	175200	0	17920	17920	17920	17920	0
189	20230804	175100	0	17920	17920	17920	17920	0
190	20230804	175000	0	17920	17920	17920	17920	0
191	20230804	174900	0	17920	17920	17920	17920	0
192	20230804	174800	0	17920	17920	17920	17920	0
193	20230804	174700	0	17920	17920	17920	17920	0
194	20230804	174600	0	17920	17920	17920	17920	0
195	20230804	174500	0	17920	17920	17920	17920	0
196	20230804	174400	0	17920	17920	17920	17920	0
197	20230804	174300	0	17920	17920	17920	17920	0
198	20230804	174200	0	17920	17920	17920	17920	0
199	20230804	174100	0	17920	17920	17920	17920	0
200	20230804	174000	0	17920	17920	17920	17920	0
201	20230804	173900	0	17920	17920	17920	17920	0
202	20230804	173800	0	17920	17920	17920	17920	0
203	20230804	173700	0	17920	17920	17920	17920	0
204	20230804	173600	0	17920	17920	17920	17920	0
205	20230804	173500	0	17920	17920	17920	17920	0
206	20230804	173400	0	17920	17920	17920	17920	0
207	20230804	173300	0	17920	17920	17920	17920	0
208	20230804	173200	0	17920	17920	17920	17920	0
209	20230804	173100	0	17920	17920	17920	17920	0
210	20230804	173000	0	17920	17920	17920	17920	0
211	20230804	172900	0	17920	17920	17920	17920	0
212	20230804	172800	0	17920	17920	17920	17920	0
213	20230804	172700	0	17920	17920	17920	17920	0
214	20230804	172600	0	17920	17920	17920	17920	0
215	20230804	172500	0	17920	17920	17920	17920	0
216	20230804	172400	0	17920	17920	17920	17920	0
217	20230804	172300	0	17920	17920	17920	17920	0
218	20230804	172200	0	17920	17920	17920	17920	0
219	20230804	172100	0	17920	17920	17920	17920	0
220	20230804	172000	0	17920	17920	17920	17920	0
221	20230804	171900	0	17920	17920	17920	17920	0
222	20230804	171800	0	17920	17920	17920	17920	0
223	20230804	171700	0	17920	17920	17920	17920	0
224	20230804	171600	0	17920	17920	17920	17920	0
225	20230804	171500	0	17920	17920	17920	17920	0
226	20230804	171400	0	17920	17920	17920	17920	0
227	20230804	171300	0	17920	17920	17920	17920	0
228	20230804	171200	0	17920	17920	17920	17920	0
229	20230804	171100	0	17920	17920	17920	17920	0
230	20230804	171000	0	17920	17920	17920	17920	0
231	20230804	170900	0	17920	17920	17920	17920	0
232	20230804	170800	0	17920	17920	17920	17920	0
233	20230804	170700	0	17920	17920	17920	17920	0
234	20230804	170600	0	17920	17920	17920	17920	0
235	20230804	170500	0	17920	17920	17920	17920	0
236	20230804	170400	0	17920	17920	17920	17920	0
237	20230804	170300	0	17920	17920	17920	17920	0
238	20230804	170200	0	17920	17920	17920	17920	0
239	20230804	170100	0	17920	17920	17920	17920	0
240	20230804	170000	0	17920	17920	17920	17920	0
241	20230804	165900	0	17920	17920	17920	17920	0
242	20230804	165800	0	17920	17920	17920	17920	0
243	20230804	165700	0	17920	17920	17920	17920	0
244	20230804	165600	0	17920	17920	17920	17920	0
245	20230804	165500	0	17920	17920	17920	17920	0
246	20230804	165400	0	17920	17920	17920	17920	0
247	20230804	165300	0	17920	17920	17920	17920	0
248	20230804	165200	0	17920	17920	17920	17920	0
249	20230804	165100	0	17920	17920	17920	17920	0
250	20230804	165000	0	17920	17920	17920	17920	0
251	20230804	164900	0	17920	17920	17920	17920	0
252	20230804	164800	0	17920	17920	17920	17920	0
253	20230804	164700	0	17920	17920	17920	17920	0
254	20230804	164600	0	17920	17920	17920	17920	0
255	20230804	164500	0	17920	17920	17920	17920	0
256	20230804	164400	0	17920	17920	17920	17920	0
257	20230804	164300	0	17920	17920	17920	17920	0
258	20230804	164200	0	17920	17920	17920	17920	0
259	20230804	164100	0	17920	17920	17920	17920	0
260	20230804	164000	0	17920	17920	17920	17920	0
261	20230804	163900	0	17920	17920	17920	17920	0
262	20230804	163800	0	17920	17920	17920	17920	0
263	20230804	163700	0	17920	17920	17920	17920	0
264	20230804	163600	0	17920	17920	17920	17920	0
265	20230804	163500	0	17920	17920	17920	17920	0
266	20230804	163400	0	17920	17920	17920	17920	0
267	20230804	163300	0	17920	17920	17920	17920	0
268	20230804	163200	0	17920	17920	17920	17920	0
269	20230804	163100	0	17920	17920	17920	17920	0
270	20230804	163000	0	17920	17920	17920	17920	0
271	20230804	162900	0	17920	17920	17920	17920	0
272	20230804	162800	0	17920	17920	17920	17920	0
273	20230804	162700	0	17920	17920	17920	17920	0
274	20230804	162600	0	17920	17920	17920	17920	0
275	20230804	162500	0	17920	17920	17920	17920	0
276	20230804	162400	0	17920	17920	17920	17920	0
277	20230804	162300	0	17920	17920	17920	17920	0
278	20230804	162200	0	17920	17920	17920	17920	0
279	20230804	162100	0	17920	17920	17920	17920	0
280	20230804	162000	0	17920	17920	17920	17920	0
281	20230804	161900	0	17920	17920	17920	17920	0
282	20230804	161800	0	17920	17920	17920	17920	0
283	20230804	161700	0	17920	17920	17920	17920	0
284	20230804	161600	0	17920	17920	17920	17920	0
285	20230804	161500	0	17920	17920	17920	17920	0
286	20230804	161400	0	17920	17920	17920	17920	0
287	20230804	161300	0	17920	17920	17920	17920	0
288	20230804	161200	0	17920	17920	17920	17920	0
289	20230804	161100	0	17920	17920	17920	17920	0
290	20230804	161000	0	17920	17920	17920	17920	0
291	20230804	160900	0	17920	17920	17920	17920	0
292	20230804	160800	0	17920	17920	17920	17920	0
293	20230804	160700	0	17920	17920	17920	17920	0
294	20230804	160600	0	17920	17920	17920	17920	0
295	20230804	160500	0	17920	17920	17920	17920	0
296	20230804	160400	0	17920	17920	17920	17920	0
297	20230804	160300	0	17920	17920	17920	17920	0
298	20230804	160200	0	17920	17920	17920	17920	0
299	20230804	160100	0	17920	17920	17920	17920	0
300	20230804	160000	0	17920	17920	17920	17920	0
301	20230804	155900	0	17920	17920	17920	17920	0
302	20230804	155800	0	17920	17920	17920	17920	0
303	20230804	155700	0	17920	17920	17920	17920	0
304	20230804	155600	0	17920	17920	17920	17920	0
305	20230804	155500	0	17920	17920	17920	17920	0
306	20230804	155400	0	17920	17920	17920	17920	0
307	20230804	155300	0	17920	17920	17920	17920	0
308	20230804	155200	0	17920	17920	17920	17920	0
309	20230804	155100	0	17920	17920	17920	17920	0
310	20230804	155000	0	17920	17920	17920	17920	0
311	20230804	154900	0	17920	17920	17920	17920	0
312	20230804	154800	0	17920	17920	17920	17920	0
313	20230804	154700	0	17920	17920	17920	17920	0
314	20230804	154600	0	17920	17920	17920	17920	0
315	20230804	154500	0	17920	17920	17920	17920	0
316	20230804	154400	0	17920	17920	17920	17920	0
317	20230804	154300	0	17920	17920	17920	17920	0
318	20230804	154200	0	17920	17920	17920	17920	0
319	20230804	154100	0	17920	17920	17920	17920	0
320	20230804	154000	0	17920	17920	17920	17920	0
321	20230804	153900	0	17920	17920	17920	17920	0
322	20230804	153800	0	17920	17920	17920	17920	0
323	20230804	153700	0	17920	17920	17920	17920	0
324	20230804	153600	0	17920	17920	17920	17920	0
325	20230804	153500	0	17920	17920	17920	17920	0
326	20230804	153400	0	17920	17920	17920	17920	0
327	20230804	153300	0	17920	17920	17920	17920	0
328	20230804	153200	0	17920	17920	17920	17920	0
329	20230804	153100	0	17920	17920	17920	17920	0
330	20230804	153000	0	17920	17920	17920	17920	0
331	20230804	152900	0	17920	17920	17920	17920	0
332	20230804	152800	0	17920	17920	17920	17920	0
333	20230804	152700	0	17920	17920	17920	17920	0
334	20230804	152600	0	17920	17920	17920	17920	0
335	20230804	152500	0	17920	17920	17920	17920	0
336	20230804	152400	0	17920	17920	17920	17920	0
337	20230804	152300	0	17920	17920	17920	17920	0
338	20230804	152200	0	17920	17920	17920	17920	0
339	20230804	152100	0	17920	17920	17920	17920	0
340	20230804	152000	0	17920	17920	17920	17920	0
341	20230804	151900	0	17920	17920	17920	17920	0
342	20230804	151800	0	17920	17920	17920	17920	0
343	20230804	151700	0	17920	17920	17920	17920	0
344	20230804	151600	0	17920	17920	17920	17920	0
345	20230804	151500	0	17920	17920	17920	17920	0
346	20230804	151400	0	17920	17920	17920	17920	0
347	20230804	151300	0	17920	17920	17920	17920	0
348	20230804	151200	0	17920	17920	17920	17920	0
349	20230804	151100	0	17920	17920	17920	17920	0
350	20230804	151000	0	17920	17920	17920	17920	0
351	20230804	150900	0	17920	17920	17920	17920	0
352	20230804	150800	0	17920	17920	17920	17920	0
353	20230804	150700	0	17920	17920	17920	17920	0
354	20230804	150600	0	17920	17920	17920	17920	0
355	20230804	150500	0	17920	17920	17920	17920	0
356	20230804	150400	0	17920	17920	17920	17920	0
357	20230804	150300	0	17920	17920	17920	17920	0
358	20230804	150200	0	17920	17920	17920	17920	0
359	20230804	150100	0	17920	17920	17920	17920	0
360	20230804	150000	0	17920	17920	17920	17920	0
361	20230804	145900	0	17920	17920	17920	17920	0
362	20230804	145800	0	17920	17920	17920	17920	0
363	20230804	145700	0	17920	17920	17920	17920	0
364	20230804	145600	0	17920	17920	17920	17920	0
365	20230804	145500	0	17920	17920	17920	17920	0
366	20230804	145400	0	17920	17920	17920	17920	0
367	20230804	145300	0	17920	17920	17920	17920	0
368	20230804	145200	0	17920	17920	17920	17920	0
369	20230804	145100	0	17920	17920	17920	17920	0
370	20230804	145000	0	17920	17920	17920	17920	0
371	20230804	144900	0	17920	17920	17920	17920	0
372	20230804	144800	0	17920	17920	17920	17920	0
373	20230804	144700	0	17920	17920	17920	17920	0
374	20230804	144600	0	17920	17920	17920	17920	0
375	20230804	144500	0	17920	17920	17920	17920	0
376	20230804	144400	0	17920	17920	17920	17920	0
377	20230804	144300	0	17920	17920	17920	17920	0
378	20230804	144200	0	17920	17920	17920	17920	0
379	20230804	144100	0	17920	17920	17920	17920	0
380	20230804	144000	0	17920	17920	17920	17920	0
381	20230804	143900	0	17920	17920	17920	17920	0
382	20230804	143800	0	17920	17920	17920	17920	0
383	20230804	143700	0	17920	17920	17920	17920	0
384	20230804	143600	0	17920	17920	17920	17920	0
385	20230804	143500	0	17920	17920	17920	17920	0
386	20230804	143400	0	17920	17920	17920	17920	0
387	20230804	143300	0	17920	17920	17920	17920	0
388	20230804	143200	0	17920	17920	17920	17920	0
389	20230804	143100	0	17920	17920	17920	17920	0
390	20230804	143000	0	17920	17920	17920	17920	0
391	20230804	142900	0	17920	17920	17920	17920	0
392	20230804	142800	0	17920	17920	17920	17920	0
393	20230804	142700	0	17920	17920	17920	17920	0
394	20230804	142600	0	17920	17920	17920	17920	0
395	20230804	142500	0	17920	17920	17920	17920	0
396	20230804	142400	0	17920	17920	17920	17920	0
397	20230804	142300	0	17920	17920	17920	17920	0
398	20230804	142200	0	17920	17920	17920	17920	0
399	20230804	142100	0	17920	17920	17920	17920	0
400	20230804	142000	0	17920	17920	17920	17920	0
401	20230804	141900	0	17920	17920	17920	17920	0
402	20230804	141800	0	17920	17920	17920	17920	0
403	20230804	141700	0	17920	17920	17920	17920	0
404	20230804	141600	0	17920	17920	17920	17920	0
405	20230804	141500	0	17920	17920	17920	17920	0
406	20230804	141400	0	17920	17920	17920	17920	0
407	20230804	141300	0	17920	17920	17920	17920	0
408	20230804	141200	0	17920	17920	17920	17920	0
409	20230804	141100	0	17920	17920	17920	17920	0
410	20230804	141000	0	17920	17920	17920	17920	0
411	20230804	140900	0	17920	17920	17920	17920	0
412	20230804	140800	0	17920	17920	17920	17920	0
413	20230804	140700	0	17920	17920	17920	17920	0
414	20230804	140600	0	17920	17920	17920	17920	0
415	20230804	140500	0	17920	17920	17920	17920	0
416	20230804	140400	0	17920	17920	17920	17920	0
417	20230804	140300	0	17920	17920	17920	17920	0
418	20230804	140200	0	17920	17920	17920	17920	0
419	20230804	140100	0	17920	17920	17920	17920	0
420	20230804	140000	0	17920	17920	17920	17920	0
421	20230804	135900	0	17920	17920	17920	17920	0
422	20230804	135800	0	17920	17920	17920	17920	0
423	20230804	135700	0	17920	17920	17920	17920	0
424	20230804	135600	0	17920	17920	17920	17920	0
425	20230804	135500	0	17920	17920	17920	17920	0
426	20230804	135400	0	17920	17920	17920	17920	0
427	20230804	135300	0	17920	17920	17920	17920	0
428	20230804	135200	0	17920	17920	17920	17920	0
429	20230804	135100	0	17920	17920	17920	17920	0
430	20230804	135000	0	17920	17920	17920	17920	0
431	20230804	134900	0	17920	17920	17920	17920	0
432	20230804	134800	0	17920	17920	17920	17920	0
433	20230804	134700	0	17920	17920	17920	17920	0
434	20230804	134600	0	17920	17920	17920	17920	0
435	20230804	134500	0	17920	17920	17920	17920	0
436	20230804	134400	0	17920	17920	17920	17920	0
437	20230804	134300	0	17920	17920	17920	17920	0
438	20230804	134200	0	17920	17920	17920	17920	0
439	20230804	134100	0	17920	17920	17920	17920	0
440	20230804	134000	0	17920	17920	17920	17920	0
441	20230804	133900	0	17920	17920	17920	17920	0
442	20230804	133800	0	17920	17920	17920	17920	0
443	20230804	133700	0	17920	17920	17920	17920	0
444	20230804	133600	0	17920	17920	17920	17920	0
445	20230804	133500	0	17920	17920	17920	17920	0
446	20230804	133400	0	17920	17920	17920	17920	0
447	20230804	133300	0	17920	17920	17920	17920	0
448	20230804	133200	0	17920	17920	17920	17920	0
449	20230804	133100	0	17920	17920	17920	17920	0
450	20230804	133000	0	17920	17920	17920	17920	0
451	20230804	132900	0	17920	17920	17920	17920	0
452	20230804	132800	0	17920	17920	17920	17920	0
453	20230804	132700	0	17920	17920	17920	17920	0
454	20230804	132600	0	17920	17920	17920	17920	0
455	20230804	132500	0	17920	17920	17920	17920	0
456	20230804	132400	0	17920	17920	17920	17920	0
457	20230804	132300	0	17920	17920	17920	17920	0
458	20230804	132200	0	17920	17920	17920	17920	0
459	20230804	132100	0	17920	17920	17920	17920	0
460	20230804	132000	0	17920	17920	17920	17920	0
461	20230804	131900	0	17920	17920	17920	17920	0
462	20230804	131800	0	17920	17920	17920	17920	0
463	20230804	131700	0	17920	17920	17920	17920	0
464	20230804	131600	0	17920	17920	17920	17920	0
465	20230804	131500	0	17920	17920	17920	17920	0
466	20230804	131400	0	17920	17920	17920	17920	0
467	20230804	131300	0	17920	17920	17920	17920	0
468	20230804	131200	0	17920	17920	17920	17920	0
469	20230804	131100	0	17920	17920	17920	17920	0
470	20230804	131000	0	17920	17920	17920	17920	0
471	20230804	130900	0	17920	17920	17920	17920	0
472	20230804	130800	0	17920	17920	17920	17920	0
473	20230804	130700	0	17920	17920	17920	17920	0
474	20230804	130600	0	17920	17920	17920	17920	0
475	20230804	130500	0	17920	17920	17920	17920	0
476	20230804	130400	0	17920	17920	17920	17920	0
477	20230804	130300	0	17920	17920	17920	17920	0
478	20230804	130200	0	17920	17920	17920	17920	0
479	20230804	130100	0	17920	17920	17920	17920	0
480	20230804	130000	0	17920	17920	17920	17920	0
481	20230804	125900	0	17920	17920	17920	17920	0
482	20230804	125800	0	17920	17920	17920	17920	0
483	20230804	125700	0	17920	17920	17920	17920	0
484	20230804	125600	0	17920	17920	17920	17920	0
485	20230804	125500	0	17920	17920	17920	17920	0
486	20230804	125400	0	17920	17920	17920	17920	0
487	20230804	125300	0	17920	17920	17920	17920	0
488	20230804	125200	0	17920	17920	17920	17920	0
489	20230804	125100	0	17920	17920	17920	17920	0
490	20230804	125000	0	17920	17920	17920	17920	0
491	20230804	124900	0	17920	17920	17920	17920	0
492	20230804	124800	0	17920	17920	17920	17920	0
493	20230804	124700	0	17920	17920	17920	17920	0
494	20230804	124600	0	17920	17920	17920	17920	0
495	20230804	124500	0	17920	17920	17920	17920	0
496	20230804	124400	0	17920	17920	17920	17920	0
497	20230804	124300	0	17920	17920	17920	17920	0
498	20230804	124200	0	17920	17920	17920	17920	0
499	20230804	124100	0	17920	17920	17920	17920	0
500	20230804	124000	0	17920	17920	17920	17920	0
501	20230804	123900	0	17920	17920	17920	17920	0
502	20230804	123800	0	17920	17920	17920	17920	0
503	20230804	123700	0	17920	17920	17920	17920	0
504	20230804	123600	0	17920	17920	17920	17920	0
505	20230804	123500	0	17920	17920	17920	17920	0
506	20230804	123400	0	17920	17920	17920	17920	0
507	20230804	123300	0	17920	17920	17920	17920	0
508	20230804	123200	0	17920	17920	17920	17920	0
509	20230804	123100	0	17920	17920	17920	17920	0
510	20230804	123000	0	17920	17920	17920	17920	0
511	20230804	122900	0	17920	17920	17920	17920	0
512	20230804	122800	0	17920	17920	17920	17920	0
513	20230804	122700	0	17920	17920	17920	17920	0
514	20230804	122600	0	17920	17920	17920	17920	0
515	20230804	122500	0	17920	17920	17920	17920	0
516	20230804	122400	0	17920	17920	17920	17920	0
517	20230804	122300	0	17920	17920	17920	17920	0
518	20230804	122200	0	17920	17920	17920	17920	0
519	20230804	122100	0	17920	17920	17920	17920	0
520	20230804	122000	0	17920	17920	17920	17920	0
521	20230804	121900	0	17920	17920	17920	17920	0
522	20230804	121800	0	17920	17920	17920	17920	0
523	20230804	121700	0	17920	17920	17920	17920	0
524	20230804	121600	0	17920	17920	17920	17920	0
525	20230804	121500	0	17920	17920	17920	17920	0
526	20230804	121400	0	17920	17920	17920	17920	0
527	20230804	121300	0	17920	17920	17920	17920	0
528	20230804	121200	0	17920	17920	17920	17920	0
529	20230804	121100	0	17920	17920	17920	17920	0
530	20230804	121000	0	17920	17920	17920	17920	0
531	20230804	120900	0	17920	17920	17920	17920	0
532	20230804	120800	0	17920	17920	17920	17920	0
533	20230804	120700	0	17920	17920	17920	17920	0
534	20230804	120600	0	17920	17920	17920	17920	0
535	20230804	120500	0	17920	17920	17920	17920	0
536	20230804	120400	0	17920	17920	17920	17920	0
537	20230804	120300	0	17920	17920	17920	17920	0
538	20230804	120200	0	17920	17920	17920	17920	0
539	20230804	120100	0	17920	17920	17920	17920	0
540	20230804	120000	0	17920	17920	17920	17920	0
541	20230804	115900	0	17920	17920	17920	17920	0
542	20230804	115800	0	17920	17920	17920	17920	0
543	20230804	115700	0	17920	17920	17920	17920	0
544	20230804	115600	0	17920	17920	17920	17920	0
545	20230804	115500	0	17920	17920	17920	17920	0
546	20230804	115400	0	17920	17920	17920	17920	0
547	20230804	115300	0	17920	17920	17920	17920	0
548	20230804	115200	0	17920	17920	17920	17920	0
549	20230804	115100	0	17920	17920	17920	17920	0
550	20230804	115000	0	17920	17920	17920	17920	0
551	20230804	114900	0	17920	17920	17920	17920	0
552	20230804	114800	0	17920	17920	17920	17920	0
553	20230804	114700	0	17920	17920	17920	17920	0
554	20230804	114600	0	17920	17920	17920	17920	0
555	20230804	114500	0	17920	17920	17920	17920	0
556	20230804	114400	0	17920	17920	17920	17920	0
557	20230804	114300	0	17920	17920	17920	17920	0
558	20230804	114200	0	17920	17920	17920	17920	0
559	20230804	114100	0	17920	17920	17920	17920	0
560	20230804	114000	0	17920	17920	17920	17920	0
561	20230804	113900	0	17920	17920	17920	17920	0
562	20230804	113800	0	17920	17920	17920	17920	0
563	20230804	113700	0	17920	17920	17920	17920	0
564	20230804	113600	0	17920	17920	17920	17920	0
565	20230804	113500	0	17920	17920	17920	17920	0
566	20230804	113400	0	17920	17920	17920	17920	0
567	20230804	113300	0	17920	17920	17920	17920	0
568	20230804	113200	0	17920	17920	17920	17920	0
569	20230804	113100	0	17920	17920	17920	17920	0
570	20230804	113000	0	17920	17920	17920	17920	0
571	20230804	112900	0	17920	17920	17920	17920	0
572	20230804	112800	0	17920	17920	17920	17920	0
573	20230804	112700	0	17920	17920	17920	17920	0
574	20230804	112600	0	17920	17920	17920	17920	0
575	20230804	112500	0	17920	17920	17920	17920	0
576	20230804	112400	0	17920	17920	17920	17920	0
577	20230804	112300	0	17920	17920	17920	17920	0
578	20230804	112200	0	17920	17920	17920	17920	0
579	20230804	112100	0	17920	17920	17920	17920	0
580	20230804	112000	0	17920	17920	17920	17920	0
581	20230804	111900	0	17920	17920	17920	17920	0
582	20230804	111800	0	17920	17920	17920	17920	0
583	20230804	111700	0	17920	17920	17920	17920	0
584	20230804	111600	0	17920	17920	17920	17920	0
585	20230804	111500	0	17920	17920	17920	17920	0
586	20230804	111400	0	17920	17920	17920	17920	0
587	20230804	111300	0	17920	17920	17920	17920	0
588	20230804	111200	0	17920	17920	17920	17920	0
589	20230804	111100	0	17920	17920	17920	17920	0
590	20230804	111000	0	17920	17920	17920	17920	0
591	20230804	110900	0	17920	17920	17920	17920	0
592	20230804	110800	0	17920	17920	17920	17920	0
593	20230804	110700	0	17920	17920	17920	17920	0
594	20230804	110600	0	17920	17920	17920	17920	0
595	20230804	110500	0	17920	17920	17920	17920	0
596	20230804	110400	0	17920	17920	17920	17920	0
597	20230804	110300	0	17920	17920	17920	17920	0
598	20230804	110200	0	17920	17920	17920	17920	0
599	20230804	110100	0	17920	17920	17920	17920	0
600	20230804	110000	0	17920	17920	17920	17920	0
601	20230804	105900	0	17920	17920	17920	17920	0
602	20230804	105800	0	17920	17920	17920	17920	0
603	20230804	105700	0	17920	17920	17920	17920	0
604	20230804	105600	0	17920	17920	17920	17920	0
605	20230804	105500	0	17920	17920	17920	17920	0
606	20230804	105400	0	17920	17920	17920	17920	0
607	20230804	105300	0	17920	17920	17920	17920	0
608	20230804	105200	0	17920	17920	17920	17920	0
609	20230804	105100	0	17920	17920	17920	17920	0
610	20230804	105000	0	17920	17920	17920	17920	0
611	20230804	104900	0	17920	17920	17920	17920	0
612	20230804	104800	0	17920	17920	17920	17920	0
613	20230804	104700	0	17920	17920	17920	17920	0
614	20230804	104600	0	17920	17920	17920	17920	0
615	20230804	104500	0	17920	17920	17920	17920	0
616	20230804	104400	0	17920	17920	17920	17920	0
617	20230804	104300	0	17920	17920	17920	17920	0
618	20230804	104200	0	17920	17920	17920	17920	0
619	20230804	104100	0	17920	17920	17920	17920	0
620	20230804	104000	0	17920	17920	17920	17920	0
621	20230804	103900	0	17920	17920	17920	17920	0
622	20230804	103800	0	17920	17920	17920	17920	0
623	20230804	103700	0	17920	17920	17920	17920	0
624	20230804	103600	0	17920	17920	17920	17920	0
625	20230804	103500	0	17920	17920	17920	17920	0
626	20230804	103400	0	17920	17920	17920	17920	0
627	20230804	103300	0	17920	17920	17920	17920	0
628	20230804	103200	0	17920	17920	17920	17920	0
629	20230804	103100	0	17920	17920	17920	17920	0
630	20230804	103000	0	17920	17920	17920	17920	0
631	20230804	102900	0	17920	17920	17920	17920	0
632	20230804	102800	0	17920	17920	17920	17920	0
633	20230804	102700	0	17920	17920	17920	17920	0
634	20230804	102600	0	17920	17920	17920	17920	0
635	20230804	102500	0	17920	17920	17920	17920	0
636	20230804	102400	0	17920	17920	17920	17920	0
637	20230804	102300	0	17920	17920	17920	17920	0
638	20230804	102200	0	17920	17920	17920	17920	0
639	20230804	102100	0	17920	17920	17920	17920	0
640	20230804	102000	0	17920	17920	17920	17920	0
641	20230804	101900	0	17920	17920	17920	17920	0
642	20230804	101800	0	17920	17920	17920	17920	0
643	20230804	101700	0	17920	17920	17920	17920	0
644	20230804	101600	0	17920	17920	17920	17920	0
645	20230804	101500	0	17920	17920	17920	17920	0
646	20230804	101400	0	17920	17920	17920	17920	0
647	20230804	101300	0	17920	17920	17920	17920	0
648	20230804	101200	0	17920	17920	17920	17920	0
649	20230804	101100	0	17920	17920	17920	17920	0
650	20230804	101000	0	17920	17920	17920	17920	0
651	20230804	100900	0	17920	17920	17920	17920	0
652	20230804	100800	0	17920	17920	17920	17920	0
653	20230804	100700	0	17920	17920	17920	17920	0
654	20230804	100600	0	17920	17920	17920	17920	0
655	20230804	100500	0	17920	17920	17920	17920	0
656	20230804	100400	0	17920	17920	17920	17920	0
657	20230804	100300	0	17920	17920	17920	17920	0
658	20230804	100200	0	17920	17920	17920	17920	0
659	20230804	100100	0	17920	17920	17920	17920	0
660	20230804	100000	0	17920	17920	17920	17920	0
661	20230804	095900	0	17920	17920	17920	17920	0
662	20230804	095800	0	17920	17920	17920	17920	0
663	20230804	095700	0	17920	17920	17920	17920	0
664	20230804	095600	0	17920	17920	17920	17920	0
665	20230804	095500	0	17920	17920	17920	17920	0
666	20230804	095400	0	17920	17920	17920	17920	0
667	20230804	095300	0	17920	17920	17920	17920	0
668	20230804	095200	0	17920	17920	17920	17920	0
669	20230804	095100	0	17920	17920	17920	17920	0
670	20230804	095000	0	17920	17920	17920	17920	0
671	20230804	094900	0	17920	17920	17920	17920	0
672	20230804	094800	0	17920	17920	17920	17920	0
673	20230804	094700	0	17920	17920	17920	17920	0
674	20230804	094600	0	17920	17920	17920	17920	0
675	20230804	094500	0	17920	17920	17920	17920	0
676	20230804	094400	0	17920	17920	17920	17920	0
677	20230804	094300	0	17920	17920	17920	17920	0
678	20230804	094200	0	17920	17920	17920	17920	0
679	20230804	094100	0	17920	17920	17920	17920	0
680	20230804	094000	0	17920	17920	17920	17920	0
681	20230804	093900	0	17920	17920	17920	17920	0
682	20230804	093800	0	17920	17920	17920	17920	0
683	20230804	093700	0	17920	17920	17920	17920	0
684	20230804	093600	0	17920	17920	17920	17920	0
685	20230804	093500	0	17920	17920	17920	17920	0
686	20230804	093400	0	17920	17920	17920	17920	0
687	20230804	093300	0	17920	17920	17920	17920	0
688	20230804	093200	0	17920	17920	17920	17920	0
689	20230804	093100	0	17920	17920	17920	17920	0
690	20230804	093000	0	17920	17920	17920	17920	0
691	20230804	092900	0	17920	17920	17920	17920	0
692	20230804	092800	0	17920	17920	17920	17920	0
693	20230804	092700	0	17920	17920	17920	17920	0
694	20230804	092600	0	17920	17920	17920	17920	0
695	20230804	092500	0	17920	17920	17920	17920	0
696	20230804	092400	0	17920	17920	17920	17920	0
697	20230804	092300	0	17920	17920	17920	17920	0
698	20230804	092200	0	17920	17920	17920	17920	0
699	20230804	092100	0	17920	17920	17920	17920	0
700	20230804	092000	0	17920	17920	17920	17920	0
701	20230804	091900	0	17920	17920	17920	17920	0
702	20230804	091800	0	17920	17920	17920	17920	0
703	20230804	091700	0	17920	17920	17920	17920	0
704	20230804	091600	0	17920	17920	17920	17920	0
705	20230804	091500	0	17920	17920	17920	17920	0
706	20230804	091400	0	17920	17920	17920	17920	0
707	20230804	091300	0	17920	17920	17920	17920	0
708	20230804	091200	0	17920	17920	17920	17920	0
709	20230804	091100	0	17920	17920	17920	17920	0
710	20230804	091000	0	17920	17920	17920	17920	0
711	20230804	090900	0	17920	17920	17920	17920	0
712	20230804	090800	0	17920	17920	17920	17920	0
713	20230804	090700	0	17920	17920	17920	17920	0
714	20230804	090600	0	17920	17920	17920	17920	0
715	20230804	090500	0	17920	17920	17920	17920	0
716	20230804	090400	0	17920	17920	17920	17920	0
717	20230804	090300	0	17920	17920	17920	17920	0
718	20230804	090200	0	17920	17920	17920	17920	0
719	20230804	090100	0	17920	17920	17920	17920	0
720	20230804	090000	0	17920	17920	17920	17920	0