KissMeData/296520/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203300	0	5340	5340	5340	5340	0
3	20230905	203200	0	5340	5340	5340	5340	0
4	20230905	203100	0	5340	5340	5340	5340	0
5	20230905	203000	0	5340	5340	5340	5340	0
6	20230905	202900	0	5340	5340	5340	5340	0
7	20230905	202800	0	5340	5340	5340	5340	0
8	20230905	202700	0	5340	5340	5340	5340	0
9	20230905	202600	0	5340	5340	5340	5340	0
10	20230905	202500	0	5340	5340	5340	5340	0
11	20230905	202400	0	5340	5340	5340	5340	0
12	20230905	202300	0	5340	5340	5340	5340	0
13	20230905	202200	0	5340	5340	5340	5340	0
14	20230905	202100	0	5340	5340	5340	5340	0
15	20230905	202000	0	5340	5340	5340	5340	0
16	20230905	201900	0	5340	5340	5340	5340	0
17	20230905	201800	0	5340	5340	5340	5340	0
18	20230905	201700	0	5340	5340	5340	5340	0
19	20230905	201600	0	5340	5340	5340	5340	0
20	20230905	201500	0	5340	5340	5340	5340	0
21	20230905	201400	0	5340	5340	5340	5340	0
22	20230905	201300	0	5340	5340	5340	5340	0
23	20230905	201200	0	5340	5340	5340	5340	0
24	20230905	201100	0	5340	5340	5340	5340	0
25	20230905	201000	0	5340	5340	5340	5340	0
26	20230905	200900	0	5340	5340	5340	5340	0
27	20230905	200800	0	5340	5340	5340	5340	0
28	20230905	200700	0	5340	5340	5340	5340	0
29	20230905	200600	0	5340	5340	5340	5340	0
30	20230905	200500	0	5340	5340	5340	5340	0
31	20230905	200400	0	5340	5340	5340	5340	0
32	20230905	200300	0	5340	5340	5340	5340	0
33	20230905	200200	0	5340	5340	5340	5340	0
34	20230905	200100	0	5340	5340	5340	5340	0
35	20230905	200000	0	5340	5340	5340	5340	0
36	20230905	195900	0	5340	5340	5340	5340	0
37	20230905	195800	0	5340	5340	5340	5340	0
38	20230905	195700	0	5340	5340	5340	5340	0
39	20230905	195600	0	5340	5340	5340	5340	0
40	20230905	195500	0	5340	5340	5340	5340	0
41	20230905	195400	0	5340	5340	5340	5340	0
42	20230905	195300	0	5340	5340	5340	5340	0
43	20230905	195200	0	5340	5340	5340	5340	0
44	20230905	195100	0	5340	5340	5340	5340	0
45	20230905	195000	0	5340	5340	5340	5340	0
46	20230905	194900	0	5340	5340	5340	5340	0
47	20230905	194800	0	5340	5340	5340	5340	0
48	20230905	194700	0	5340	5340	5340	5340	0
49	20230905	194600	0	5340	5340	5340	5340	0
50	20230905	194500	0	5340	5340	5340	5340	0
51	20230905	194400	0	5340	5340	5340	5340	0
52	20230905	194300	0	5340	5340	5340	5340	0
53	20230905	194200	0	5340	5340	5340	5340	0
54	20230905	194100	0	5340	5340	5340	5340	0
55	20230905	194000	0	5340	5340	5340	5340	0
56	20230905	193900	0	5340	5340	5340	5340	0
57	20230905	193800	0	5340	5340	5340	5340	0
58	20230905	193700	0	5340	5340	5340	5340	0
59	20230905	193600	0	5340	5340	5340	5340	0
60	20230905	193500	0	5340	5340	5340	5340	0
61	20230905	193400	0	5340	5340	5340	5340	0
62	20230905	193300	0	5340	5340	5340	5340	0
63	20230905	193200	0	5340	5340	5340	5340	0
64	20230905	193100	0	5340	5340	5340	5340	0
65	20230905	193000	0	5340	5340	5340	5340	0
66	20230905	192900	0	5340	5340	5340	5340	0
67	20230905	192800	0	5340	5340	5340	5340	0
68	20230905	192700	0	5340	5340	5340	5340	0
69	20230905	192600	0	5340	5340	5340	5340	0
70	20230905	192500	0	5340	5340	5340	5340	0
71	20230905	192400	0	5340	5340	5340	5340	0
72	20230905	192300	0	5340	5340	5340	5340	0
73	20230905	192200	0	5340	5340	5340	5340	0
74	20230905	192100	0	5340	5340	5340	5340	0
75	20230905	192000	0	5340	5340	5340	5340	0
76	20230905	191900	0	5340	5340	5340	5340	0
77	20230905	191800	0	5340	5340	5340	5340	0
78	20230905	191700	0	5340	5340	5340	5340	0
79	20230905	191600	0	5340	5340	5340	5340	0
80	20230905	191500	0	5340	5340	5340	5340	0
81	20230905	191400	0	5340	5340	5340	5340	0
82	20230905	191300	0	5340	5340	5340	5340	0
83	20230905	191200	0	5340	5340	5340	5340	0
84	20230905	191100	0	5340	5340	5340	5340	0
85	20230905	191000	0	5340	5340	5340	5340	0
86	20230905	190900	0	5340	5340	5340	5340	0
87	20230905	190800	0	5340	5340	5340	5340	0
88	20230905	190700	0	5340	5340	5340	5340	0
89	20230905	190600	0	5340	5340	5340	5340	0
90	20230905	190500	0	5340	5340	5340	5340	0
91	20230905	190400	0	5340	5340	5340	5340	0
92	20230905	190300	0	5340	5340	5340	5340	0
93	20230905	190200	0	5340	5340	5340	5340	0
94	20230905	190100	0	5340	5340	5340	5340	0
95	20230905	190000	0	5340	5340	5340	5340	0
96	20230905	185900	0	5340	5340	5340	5340	0
97	20230905	185800	0	5340	5340	5340	5340	0
98	20230905	185700	0	5340	5340	5340	5340	0
99	20230905	185600	0	5340	5340	5340	5340	0
100	20230905	185500	0	5340	5340	5340	5340	0
101	20230905	185400	0	5340	5340	5340	5340	0
102	20230905	185300	0	5340	5340	5340	5340	0
103	20230905	185200	0	5340	5340	5340	5340	0
104	20230905	185100	0	5340	5340	5340	5340	0
105	20230905	185000	0	5340	5340	5340	5340	0
106	20230905	184900	0	5340	5340	5340	5340	0
107	20230905	184800	0	5340	5340	5340	5340	0
108	20230905	184700	0	5340	5340	5340	5340	0
109	20230905	184600	0	5340	5340	5340	5340	0
110	20230905	184500	0	5340	5340	5340	5340	0
111	20230905	184400	0	5340	5340	5340	5340	0
112	20230905	184300	0	5340	5340	5340	5340	0
113	20230905	184200	0	5340	5340	5340	5340	0
114	20230905	184100	0	5340	5340	5340	5340	0
115	20230905	184000	0	5340	5340	5340	5340	0
116	20230905	183900	0	5340	5340	5340	5340	0
117	20230905	183800	0	5340	5340	5340	5340	0
118	20230905	183700	0	5340	5340	5340	5340	0
119	20230905	183600	0	5340	5340	5340	5340	0
120	20230905	183500	0	5340	5340	5340	5340	0
121	20230905	183400	0	5340	5340	5340	5340	0
122	20230905	183300	0	5340	5340	5340	5340	0
123	20230905	183200	0	5340	5340	5340	5340	0
124	20230905	183100	0	5340	5340	5340	5340	0
125	20230905	183000	0	5340	5340	5340	5340	0
126	20230905	182900	0	5340	5340	5340	5340	0
127	20230905	182800	0	5340	5340	5340	5340	0
128	20230905	182700	0	5340	5340	5340	5340	0
129	20230905	182600	0	5340	5340	5340	5340	0
130	20230905	182500	0	5340	5340	5340	5340	0
131	20230905	182400	0	5340	5340	5340	5340	0
132	20230905	182300	0	5340	5340	5340	5340	0
133	20230905	182200	0	5340	5340	5340	5340	0
134	20230905	182100	0	5340	5340	5340	5340	0
135	20230905	182000	0	5340	5340	5340	5340	0
136	20230905	181900	0	5340	5340	5340	5340	0
137	20230905	181800	0	5340	5340	5340	5340	0
138	20230905	181700	0	5340	5340	5340	5340	0
139	20230905	181600	0	5340	5340	5340	5340	0
140	20230905	181500	0	5340	5340	5340	5340	0
141	20230905	181400	0	5340	5340	5340	5340	0
142	20230905	181300	0	5340	5340	5340	5340	0
143	20230905	181200	0	5340	5340	5340	5340	0
144	20230905	181100	0	5340	5340	5340	5340	0
145	20230905	181000	0	5340	5340	5340	5340	0
146	20230905	180900	0	5340	5340	5340	5340	0
147	20230905	180800	0	5340	5340	5340	5340	0
148	20230905	180700	0	5340	5340	5340	5340	0
149	20230905	180600	0	5340	5340	5340	5340	0
150	20230905	180500	0	5340	5340	5340	5340	0
151	20230905	180400	0	5340	5340	5340	5340	0
152	20230905	180300	0	5340	5340	5340	5340	0
153	20230905	180200	0	5340	5340	5340	5340	0
154	20230905	180100	0	5340	5340	5340	5340	0
155	20230905	180000	0	5340	5340	5340	5340	0
156	20230905	175900	0	5340	5340	5340	5340	0
157	20230905	175800	0	5340	5340	5340	5340	0
158	20230905	175700	0	5340	5340	5340	5340	0
159	20230905	175600	0	5340	5340	5340	5340	0
160	20230905	175500	0	5340	5340	5340	5340	0
161	20230905	175400	0	5340	5340	5340	5340	0
162	20230905	175300	0	5340	5340	5340	5340	0
163	20230905	175200	0	5340	5340	5340	5340	0
164	20230905	175100	0	5340	5340	5340	5340	0
165	20230905	175000	0	5340	5340	5340	5340	0
166	20230905	174900	0	5340	5340	5340	5340	0
167	20230905	174800	0	5340	5340	5340	5340	0
168	20230905	174700	0	5340	5340	5340	5340	0
169	20230905	174600	0	5340	5340	5340	5340	0
170	20230905	174500	0	5340	5340	5340	5340	0
171	20230905	174400	0	5340	5340	5340	5340	0
172	20230905	174300	0	5340	5340	5340	5340	0
173	20230905	174200	0	5340	5340	5340	5340	0
174	20230905	174100	0	5340	5340	5340	5340	0
175	20230905	174000	0	5340	5340	5340	5340	0
176	20230905	173900	0	5340	5340	5340	5340	0
177	20230905	173800	0	5340	5340	5340	5340	0
178	20230905	173700	0	5340	5340	5340	5340	0
179	20230905	173600	0	5340	5340	5340	5340	0
180	20230905	173500	0	5340	5340	5340	5340	0
181	20230905	173400	0	5340	5340	5340	5340	0
182	20230905	173300	0	5340	5340	5340	5340	0
183	20230905	173200	0	5340	5340	5340	5340	0
184	20230905	173100	0	5340	5340	5340	5340	0
185	20230905	173000	0	5340	5340	5340	5340	0
186	20230905	172900	0	5340	5340	5340	5340	0
187	20230905	172800	0	5340	5340	5340	5340	0
188	20230905	172700	0	5340	5340	5340	5340	0
189	20230905	172600	0	5340	5340	5340	5340	0
190	20230905	172500	0	5340	5340	5340	5340	0
191	20230905	172400	0	5340	5340	5340	5340	0
192	20230905	172300	0	5340	5340	5340	5340	0
193	20230905	172200	0	5340	5340	5340	5340	0
194	20230905	172100	0	5340	5340	5340	5340	0
195	20230905	172000	0	5340	5340	5340	5340	0
196	20230905	171900	0	5340	5340	5340	5340	0
197	20230905	171800	0	5340	5340	5340	5340	0
198	20230905	171700	0	5340	5340	5340	5340	0
199	20230905	171600	0	5340	5340	5340	5340	0
200	20230905	171500	0	5340	5340	5340	5340	0
201	20230905	171400	0	5340	5340	5340	5340	0
202	20230905	171300	0	5340	5340	5340	5340	0
203	20230905	171200	0	5340	5340	5340	5340	0
204	20230905	171100	0	5340	5340	5340	5340	0
205	20230905	171000	0	5340	5340	5340	5340	0
206	20230905	170900	0	5340	5340	5340	5340	0
207	20230905	170800	0	5340	5340	5340	5340	0
208	20230905	170700	0	5340	5340	5340	5340	0
209	20230905	170600	0	5340	5340	5340	5340	0
210	20230905	170500	0	5340	5340	5340	5340	0
211	20230905	170400	0	5340	5340	5340	5340	0
212	20230905	170300	0	5340	5340	5340	5340	0
213	20230905	170200	0	5340	5340	5340	5340	0
214	20230905	170100	0	5340	5340	5340	5340	0
215	20230905	170000	0	5340	5340	5340	5340	0
216	20230905	165900	0	5340	5340	5340	5340	0
217	20230905	165800	0	5340	5340	5340	5340	0
218	20230905	165700	0	5340	5340	5340	5340	0
219	20230905	165600	0	5340	5340	5340	5340	0
220	20230905	165500	0	5340	5340	5340	5340	0
221	20230905	165400	0	5340	5340	5340	5340	0
222	20230905	165300	0	5340	5340	5340	5340	0
223	20230905	165200	0	5340	5340	5340	5340	0
224	20230905	165100	0	5340	5340	5340	5340	0
225	20230905	165000	0	5340	5340	5340	5340	0
226	20230905	164900	0	5340	5340	5340	5340	0
227	20230905	164800	0	5340	5340	5340	5340	0
228	20230905	164700	0	5340	5340	5340	5340	0
229	20230905	164600	0	5340	5340	5340	5340	0
230	20230905	164500	0	5340	5340	5340	5340	0
231	20230905	164400	0	5340	5340	5340	5340	0
232	20230905	164300	0	5340	5340	5340	5340	0
233	20230905	164200	0	5340	5340	5340	5340	0
234	20230905	164100	0	5340	5340	5340	5340	0
235	20230905	164000	0	5340	5340	5340	5340	0
236	20230905	163900	0	5340	5340	5340	5340	0
237	20230905	163800	0	5340	5340	5340	5340	0
238	20230905	163700	0	5340	5340	5340	5340	0
239	20230905	163600	0	5340	5340	5340	5340	0
240	20230905	163500	0	5340	5340	5340	5340	0
241	20230905	163400	0	5340	5340	5340	5340	0
242	20230905	163300	0	5340	5340	5340	5340	0
243	20230905	163200	0	5340	5340	5340	5340	0
244	20230905	163100	0	5340	5340	5340	5340	0
245	20230905	163000	0	5340	5340	5340	5340	0
246	20230905	162900	0	5340	5340	5340	5340	0
247	20230905	162800	0	5340	5340	5340	5340	0
248	20230905	162700	0	5340	5340	5340	5340	0
249	20230905	162600	0	5340	5340	5340	5340	0
250	20230905	162500	0	5340	5340	5340	5340	0
251	20230905	162400	0	5340	5340	5340	5340	0
252	20230905	162300	0	5340	5340	5340	5340	0
253	20230905	162200	0	5340	5340	5340	5340	0
254	20230905	162100	0	5340	5340	5340	5340	0
255	20230905	162000	0	5340	5340	5340	5340	0
256	20230905	161900	0	5340	5340	5340	5340	0
257	20230905	161800	0	5340	5340	5340	5340	0
258	20230905	161700	0	5340	5340	5340	5340	0
259	20230905	161600	0	5340	5340	5340	5340	0
260	20230905	161500	0	5340	5340	5340	5340	0
261	20230905	161400	0	5340	5340	5340	5340	0
262	20230905	161300	0	5340	5340	5340	5340	0
263	20230905	161200	0	5340	5340	5340	5340	0
264	20230905	161100	0	5340	5340	5340	5340	0
265	20230905	161000	0	5340	5340	5340	5340	0
266	20230905	160900	0	5340	5340	5340	5340	0
267	20230905	160800	0	5340	5340	5340	5340	0
268	20230905	160700	0	5340	5340	5340	5340	0
269	20230905	160600	0	5340	5340	5340	5340	0
270	20230905	160500	0	5340	5340	5340	5340	0
271	20230905	160400	0	5340	5340	5340	5340	0
272	20230905	160300	0	5340	5340	5340	5340	0
273	20230905	160200	0	5340	5340	5340	5340	0
274	20230905	160100	0	5340	5340	5340	5340	0
275	20230905	160000	0	5340	5340	5340	5340	0
276	20230905	155900	0	5340	5340	5340	5340	0
277	20230905	155800	0	5340	5340	5340	5340	0
278	20230905	155700	0	5340	5340	5340	5340	0
279	20230905	155600	0	5340	5340	5340	5340	0
280	20230905	155500	0	5340	5340	5340	5340	0
281	20230905	155400	0	5340	5340	5340	5340	0
282	20230905	155300	0	5340	5340	5340	5340	0
283	20230905	155200	0	5340	5340	5340	5340	0
284	20230905	155100	0	5340	5340	5340	5340	0
285	20230905	155000	0	5340	5340	5340	5340	0
286	20230905	154900	0	5340	5340	5340	5340	0
287	20230905	154800	0	5340	5340	5340	5340	0
288	20230905	154700	0	5340	5340	5340	5340	0
289	20230905	154600	0	5340	5340	5340	5340	0
290	20230905	154500	0	5340	5340	5340	5340	0
291	20230905	154400	0	5340	5340	5340	5340	0
292	20230905	154300	0	5340	5340	5340	5340	0
293	20230905	154200	0	5340	5340	5340	5340	0
294	20230905	154100	0	5340	5340	5340	5340	0
295	20230905	154000	0	5340	5340	5340	5340	0
296	20230905	153900	0	5340	5340	5340	5340	0
297	20230905	153800	0	5340	5340	5340	5340	0
298	20230905	153700	0	5340	5340	5340	5340	0
299	20230905	153600	0	5340	5340	5340	5340	0
300	20230905	153500	0	5340	5340	5340	5340	0
301	20230905	153400	0	5340	5340	5340	5340	0
302	20230905	153300	0	5340	5340	5340	5340	0
303	20230905	153200	0	5340	5340	5340	5340	0
304	20230905	153100	0	5340	5340	5340	5340	0
305	20230905	153000	0	5340	5340	5340	5340	0
306	20230905	152900	0	5340	5340	5340	5340	0
307	20230905	152800	0	5340	5340	5340	5340	0
308	20230905	152700	0	5340	5340	5340	5340	0
309	20230905	152600	0	5340	5340	5340	5340	0
310	20230905	152500	0	5340	5340	5340	5340	0
311	20230905	152400	0	5340	5340	5340	5340	0
312	20230905	152300	0	5340	5340	5340	5340	0
313	20230905	152200	0	5340	5340	5340	5340	0
314	20230905	152100	0	5340	5340	5340	5340	0
315	20230905	152000	0	5340	5340	5340	5340	0
316	20230905	151900	0	5340	5340	5340	5340	0
317	20230905	151800	0	5340	5340	5340	5340	0
318	20230905	151700	0	5340	5340	5340	5340	0
319	20230905	151600	0	5340	5340	5340	5340	0
320	20230905	151500	0	5340	5340	5340	5340	0
321	20230905	151400	0	5340	5340	5340	5340	0
322	20230905	151300	0	5340	5340	5340	5340	0
323	20230905	151200	0	5340	5340	5340	5340	0
324	20230905	151100	0	5340	5340	5340	5340	0
325	20230905	151000	0	5340	5340	5340	5340	0
326	20230905	150900	0	5340	5340	5340	5340	0
327	20230905	150800	0	5340	5340	5340	5340	0
328	20230905	150700	0	5340	5340	5340	5340	0
329	20230905	150600	0	5340	5340	5340	5340	0
330	20230905	150500	0	5340	5340	5340	5340	0
331	20230905	150400	0	5340	5340	5340	5340	0
332	20230905	150300	0	5340	5340	5340	5340	0
333	20230905	150200	0	5340	5340	5340	5340	0
334	20230905	150100	0	5340	5340	5340	5340	0
335	20230905	150000	0	5340	5340	5340	5340	0
336	20230905	145900	0	5340	5340	5340	5340	0
337	20230905	145800	0	5340	5340	5340	5340	0
338	20230905	145700	0	5340	5340	5340	5340	0
339	20230905	145600	0	5340	5340	5340	5340	0
340	20230905	145500	0	5340	5340	5340	5340	0
341	20230905	145400	0	5340	5340	5340	5340	0
342	20230905	145300	0	5340	5340	5340	5340	0
343	20230905	145200	0	5340	5340	5340	5340	0
344	20230905	145100	0	5340	5340	5340	5340	0
345	20230905	145000	0	5340	5340	5340	5340	0
346	20230905	144900	0	5340	5340	5340	5340	0
347	20230905	144800	0	5340	5340	5340	5340	0
348	20230905	144700	0	5340	5340	5340	5340	0
349	20230905	144600	0	5340	5340	5340	5340	0
350	20230905	144500	0	5340	5340	5340	5340	0
351	20230905	144400	0	5340	5340	5340	5340	0
352	20230905	144300	0	5340	5340	5340	5340	0
353	20230905	144200	0	5340	5340	5340	5340	0
354	20230905	144100	0	5340	5340	5340	5340	0
355	20230905	144000	0	5340	5340	5340	5340	0
356	20230905	143900	0	5340	5340	5340	5340	0
357	20230905	143800	0	5340	5340	5340	5340	0
358	20230905	143700	0	5340	5340	5340	5340	0
359	20230905	143600	0	5340	5340	5340	5340	0
360	20230905	143500	0	5340	5340	5340	5340	0
361	20230905	143400	0	5340	5340	5340	5340	0
362	20230905	143300	0	5340	5340	5340	5340	0
363	20230905	143200	0	5340	5340	5340	5340	0
364	20230905	143100	0	5340	5340	5340	5340	0
365	20230905	143000	0	5340	5340	5340	5340	0
366	20230905	142900	0	5340	5340	5340	5340	0
367	20230905	142800	0	5340	5340	5340	5340	0
368	20230905	142700	0	5340	5340	5340	5340	0
369	20230905	142600	0	5340	5340	5340	5340	0
370	20230905	142500	0	5340	5340	5340	5340	0
371	20230905	142400	0	5340	5340	5340	5340	0
372	20230905	142300	0	5340	5340	5340	5340	0
373	20230905	142200	0	5340	5340	5340	5340	0
374	20230905	142100	0	5340	5340	5340	5340	0
375	20230905	142000	0	5340	5340	5340	5340	0
376	20230905	141900	0	5340	5340	5340	5340	0
377	20230905	141800	0	5340	5340	5340	5340	0
378	20230905	141700	0	5340	5340	5340	5340	0
379	20230905	141600	0	5340	5340	5340	5340	0
380	20230905	141500	0	5340	5340	5340	5340	0
381	20230905	141400	0	5340	5340	5340	5340	0
382	20230905	141300	0	5340	5340	5340	5340	0
383	20230905	141200	0	5340	5340	5340	5340	0
384	20230905	141100	0	5340	5340	5340	5340	0
385	20230905	141000	0	5340	5340	5340	5340	0
386	20230905	140900	0	5340	5340	5340	5340	0
387	20230905	140800	0	5340	5340	5340	5340	0
388	20230905	140700	0	5340	5340	5340	5340	0
389	20230905	140600	0	5340	5340	5340	5340	0
390	20230905	140500	0	5340	5340	5340	5340	0
391	20230905	140400	0	5340	5340	5340	5340	0
392	20230905	140300	0	5340	5340	5340	5340	0
393	20230905	140200	0	5340	5340	5340	5340	0
394	20230905	140100	0	5340	5340	5340	5340	0
395	20230905	140000	0	5340	5340	5340	5340	0
396	20230905	135900	0	5340	5340	5340	5340	0
397	20230905	135800	0	5340	5340	5340	5340	0
398	20230905	135700	0	5340	5340	5340	5340	0
399	20230905	135600	0	5340	5340	5340	5340	0
400	20230905	135500	0	5340	5340	5340	5340	0
401	20230905	135400	0	5340	5340	5340	5340	0
402	20230905	135300	0	5340	5340	5340	5340	0
403	20230905	135200	0	5340	5340	5340	5340	0
404	20230905	135100	0	5340	5340	5340	5340	0
405	20230905	135000	0	5340	5340	5340	5340	0
406	20230905	134900	0	5340	5340	5340	5340	0
407	20230905	134800	0	5340	5340	5340	5340	0
408	20230905	134700	0	5340	5340	5340	5340	0
409	20230905	134600	0	5340	5340	5340	5340	0
410	20230905	134500	0	5340	5340	5340	5340	0
411	20230905	134400	0	5340	5340	5340	5340	0
412	20230905	134300	0	5340	5340	5340	5340	0
413	20230905	134200	0	5340	5340	5340	5340	0
414	20230905	134100	0	5340	5340	5340	5340	0
415	20230905	134000	0	5340	5340	5340	5340	0
416	20230905	133900	0	5340	5340	5340	5340	0
417	20230905	133800	0	5340	5340	5340	5340	0
418	20230905	133700	0	5340	5340	5340	5340	0
419	20230905	133600	0	5340	5340	5340	5340	0
420	20230905	133500	0	5340	5340	5340	5340	0
421	20230905	133400	0	5340	5340	5340	5340	0
422	20230905	133300	0	5340	5340	5340	5340	0
423	20230905	133200	0	5340	5340	5340	5340	0
424	20230905	133100	0	5340	5340	5340	5340	0
425	20230905	133000	0	5340	5340	5340	5340	0
426	20230905	132900	0	5340	5340	5340	5340	0
427	20230905	132800	0	5340	5340	5340	5340	0
428	20230905	132700	0	5340	5340	5340	5340	0
429	20230905	132600	0	5340	5340	5340	5340	0
430	20230905	132500	0	5340	5340	5340	5340	0
431	20230905	132400	0	5340	5340	5340	5340	0
432	20230905	132300	0	5340	5340	5340	5340	0
433	20230905	132200	0	5340	5340	5340	5340	0
434	20230905	132100	0	5340	5340	5340	5340	0
435	20230905	132000	0	5340	5340	5340	5340	0
436	20230905	131900	0	5340	5340	5340	5340	0
437	20230905	131800	0	5340	5340	5340	5340	0
438	20230905	131700	0	5340	5340	5340	5340	0
439	20230905	131600	0	5340	5340	5340	5340	0
440	20230905	131500	0	5340	5340	5340	5340	0
441	20230905	131400	0	5340	5340	5340	5340	0
442	20230905	131300	0	5340	5340	5340	5340	0
443	20230905	131200	0	5340	5340	5340	5340	0
444	20230905	131100	0	5340	5340	5340	5340	0
445	20230905	131000	0	5340	5340	5340	5340	0
446	20230905	130900	0	5340	5340	5340	5340	0
447	20230905	130800	0	5340	5340	5340	5340	0
448	20230905	130700	0	5340	5340	5340	5340	0
449	20230905	130600	0	5340	5340	5340	5340	0
450	20230905	130500	0	5340	5340	5340	5340	0
451	20230905	130400	0	5340	5340	5340	5340	0
452	20230905	130300	0	5340	5340	5340	5340	0
453	20230905	130200	0	5340	5340	5340	5340	0
454	20230905	130100	0	5340	5340	5340	5340	0
455	20230905	130000	0	5340	5340	5340	5340	0
456	20230905	125900	0	5340	5340	5340	5340	0
457	20230905	125800	0	5340	5340	5340	5340	0
458	20230905	125700	0	5340	5340	5340	5340	0
459	20230905	125600	0	5340	5340	5340	5340	0
460	20230905	125500	0	5340	5340	5340	5340	0
461	20230905	125400	0	5340	5340	5340	5340	0
462	20230905	125300	0	5340	5340	5340	5340	0
463	20230905	125200	0	5340	5340	5340	5340	0
464	20230905	125100	0	5340	5340	5340	5340	0
465	20230905	125000	0	5340	5340	5340	5340	0
466	20230905	124900	0	5340	5340	5340	5340	0
467	20230905	124800	0	5340	5340	5340	5340	0
468	20230905	124700	0	5340	5340	5340	5340	0
469	20230905	124600	0	5340	5340	5340	5340	0
470	20230905	124500	0	5340	5340	5340	5340	0
471	20230905	124400	0	5340	5340	5340	5340	0
472	20230905	124300	0	5340	5340	5340	5340	0
473	20230905	124200	0	5340	5340	5340	5340	0
474	20230905	124100	0	5340	5340	5340	5340	0
475	20230905	124000	0	5340	5340	5340	5340	0
476	20230905	123900	0	5340	5340	5340	5340	0
477	20230905	123800	0	5340	5340	5340	5340	0
478	20230905	123700	0	5340	5340	5340	5340	0
479	20230905	123600	0	5340	5340	5340	5340	0
480	20230905	123500	0	5340	5340	5340	5340	0
481	20230905	123400	0	5340	5340	5340	5340	0
482	20230905	123300	0	5340	5340	5340	5340	0
483	20230905	123200	0	5340	5340	5340	5340	0
484	20230905	123100	0	5340	5340	5340	5340	0
485	20230905	123000	0	5340	5340	5340	5340	0
486	20230905	122900	0	5340	5340	5340	5340	0
487	20230905	122800	0	5340	5340	5340	5340	0
488	20230905	122700	0	5340	5340	5340	5340	0
489	20230905	122600	0	5340	5340	5340	5340	0
490	20230905	122500	0	5340	5340	5340	5340	0
491	20230905	122400	0	5340	5340	5340	5340	0
492	20230905	122300	0	5340	5340	5340	5340	0
493	20230905	122200	0	5340	5340	5340	5340	0
494	20230905	122100	0	5340	5340	5340	5340	0
495	20230905	122000	0	5340	5340	5340	5340	0
496	20230905	121900	0	5340	5340	5340	5340	0
497	20230905	121800	0	5340	5340	5340	5340	0
498	20230905	121700	0	5340	5340	5340	5340	0
499	20230905	121600	0	5340	5340	5340	5340	0
500	20230905	121500	0	5340	5340	5340	5340	0
501	20230905	121400	0	5340	5340	5340	5340	0
502	20230905	121300	0	5340	5340	5340	5340	0
503	20230905	121200	0	5340	5340	5340	5340	0
504	20230905	121100	0	5340	5340	5340	5340	0
505	20230905	121000	0	5340	5340	5340	5340	0
506	20230905	120900	0	5340	5340	5340	5340	0
507	20230905	120800	0	5340	5340	5340	5340	0
508	20230905	120700	0	5340	5340	5340	5340	0
509	20230905	120600	0	5340	5340	5340	5340	0
510	20230905	120500	0	5340	5340	5340	5340	0
511	20230905	120400	0	5340	5340	5340	5340	0
512	20230905	120300	0	5340	5340	5340	5340	0
513	20230905	120200	0	5340	5340	5340	5340	0
514	20230905	120100	0	5340	5340	5340	5340	0
515	20230905	120000	0	5340	5340	5340	5340	0
516	20230905	115900	0	5340	5340	5340	5340	0
517	20230905	115800	0	5340	5340	5340	5340	0
518	20230905	115700	0	5340	5340	5340	5340	0
519	20230905	115600	0	5340	5340	5340	5340	0
520	20230905	115500	0	5340	5340	5340	5340	0
521	20230905	115400	0	5340	5340	5340	5340	0
522	20230905	115300	0	5340	5340	5340	5340	0
523	20230905	115200	0	5340	5340	5340	5340	0
524	20230905	115100	0	5340	5340	5340	5340	0
525	20230905	115000	0	5340	5340	5340	5340	0
526	20230905	114900	0	5340	5340	5340	5340	0
527	20230905	114800	0	5340	5340	5340	5340	0
528	20230905	114700	0	5340	5340	5340	5340	0
529	20230905	114600	0	5340	5340	5340	5340	0
530	20230905	114500	0	5340	5340	5340	5340	0
531	20230905	114400	0	5340	5340	5340	5340	0
532	20230905	114300	0	5340	5340	5340	5340	0
533	20230905	114200	0	5340	5340	5340	5340	0
534	20230905	114100	0	5340	5340	5340	5340	0
535	20230905	114000	0	5340	5340	5340	5340	0
536	20230905	113900	0	5340	5340	5340	5340	0
537	20230905	113800	0	5340	5340	5340	5340	0
538	20230905	113700	0	5340	5340	5340	5340	0
539	20230905	113600	0	5340	5340	5340	5340	0
540	20230905	113500	0	5340	5340	5340	5340	0
541	20230905	113400	0	5340	5340	5340	5340	0
542	20230905	113300	0	5340	5340	5340	5340	0
543	20230905	113200	0	5340	5340	5340	5340	0
544	20230905	113100	0	5340	5340	5340	5340	0
545	20230905	113000	0	5340	5340	5340	5340	0
546	20230905	112900	0	5340	5340	5340	5340	0
547	20230905	112800	0	5340	5340	5340	5340	0
548	20230905	112700	0	5340	5340	5340	5340	0
549	20230905	112600	0	5340	5340	5340	5340	0
550	20230905	112500	0	5340	5340	5340	5340	0
551	20230905	112400	0	5340	5340	5340	5340	0
552	20230905	112300	0	5340	5340	5340	5340	0
553	20230905	112200	0	5340	5340	5340	5340	0
554	20230905	112100	0	5340	5340	5340	5340	0
555	20230905	112000	0	5340	5340	5340	5340	0
556	20230905	111900	0	5340	5340	5340	5340	0
557	20230905	111800	0	5340	5340	5340	5340	0
558	20230905	111700	0	5340	5340	5340	5340	0
559	20230905	111600	0	5340	5340	5340	5340	0
560	20230905	111500	0	5340	5340	5340	5340	0
561	20230905	111400	0	5340	5340	5340	5340	0
562	20230905	111300	0	5340	5340	5340	5340	0
563	20230905	111200	0	5340	5340	5340	5340	0
564	20230905	111100	0	5340	5340	5340	5340	0
565	20230905	111000	0	5340	5340	5340	5340	0
566	20230905	110900	0	5340	5340	5340	5340	0
567	20230905	110800	0	5340	5340	5340	5340	0
568	20230905	110700	0	5340	5340	5340	5340	0
569	20230905	110600	0	5340	5340	5340	5340	0
570	20230905	110500	0	5340	5340	5340	5340	0
571	20230905	110400	0	5340	5340	5340	5340	0
572	20230905	110300	0	5340	5340	5340	5340	0
573	20230905	110200	0	5340	5340	5340	5340	0
574	20230905	110100	0	5340	5340	5340	5340	0
575	20230905	110000	0	5340	5340	5340	5340	0
576	20230905	105900	0	5340	5340	5340	5340	0
577	20230905	105800	0	5340	5340	5340	5340	0
578	20230905	105700	0	5340	5340	5340	5340	0
579	20230905	105600	0	5340	5340	5340	5340	0
580	20230905	105500	0	5340	5340	5340	5340	0
581	20230905	105400	0	5340	5340	5340	5340	0
582	20230905	105300	0	5340	5340	5340	5340	0
583	20230905	105200	0	5340	5340	5340	5340	0
584	20230905	105100	0	5340	5340	5340	5340	0
585	20230905	105000	0	5340	5340	5340	5340	0
586	20230905	104900	0	5340	5340	5340	5340	0
587	20230905	104800	0	5340	5340	5340	5340	0
588	20230905	104700	0	5340	5340	5340	5340	0
589	20230905	104600	0	5340	5340	5340	5340	0
590	20230905	104500	0	5340	5340	5340	5340	0
591	20230905	104400	0	5340	5340	5340	5340	0
592	20230905	104300	0	5340	5340	5340	5340	0
593	20230905	104200	0	5340	5340	5340	5340	0
594	20230905	104100	0	5340	5340	5340	5340	0
595	20230905	104000	0	5340	5340	5340	5340	0
596	20230905	103900	0	5340	5340	5340	5340	0
597	20230905	103800	0	5340	5340	5340	5340	0
598	20230905	103700	0	5340	5340	5340	5340	0
599	20230905	103600	0	5340	5340	5340	5340	0
600	20230905	103500	0	5340	5340	5340	5340	0
601	20230905	103400	0	5340	5340	5340	5340	0
602	20230905	103300	0	5340	5340	5340	5340	0
603	20230905	103200	0	5340	5340	5340	5340	0
604	20230905	103100	0	5340	5340	5340	5340	0
605	20230905	103000	0	5340	5340	5340	5340	0
606	20230905	102900	0	5340	5340	5340	5340	0
607	20230905	102800	0	5340	5340	5340	5340	0
608	20230905	102700	0	5340	5340	5340	5340	0
609	20230905	102600	0	5340	5340	5340	5340	0
610	20230905	102500	0	5340	5340	5340	5340	0
611	20230905	102400	0	5340	5340	5340	5340	0
612	20230905	102300	0	5340	5340	5340	5340	0
613	20230905	102200	0	5340	5340	5340	5340	0
614	20230905	102100	0	5340	5340	5340	5340	0
615	20230905	102000	0	5340	5340	5340	5340	0
616	20230905	101900	0	5340	5340	5340	5340	0
617	20230905	101800	0	5340	5340	5340	5340	0
618	20230905	101700	0	5340	5340	5340	5340	0
619	20230905	101600	0	5340	5340	5340	5340	0
620	20230905	101500	0	5340	5340	5340	5340	0
621	20230905	101400	0	5340	5340	5340	5340	0
622	20230905	101300	0	5340	5340	5340	5340	0
623	20230905	101200	0	5340	5340	5340	5340	0
624	20230905	101100	0	5340	5340	5340	5340	0
625	20230905	101000	0	5340	5340	5340	5340	0
626	20230905	100900	0	5340	5340	5340	5340	0
627	20230905	100800	0	5340	5340	5340	5340	0
628	20230905	100700	0	5340	5340	5340	5340	0
629	20230905	100600	0	5340	5340	5340	5340	0
630	20230905	100500	0	5340	5340	5340	5340	0
631	20230905	100400	0	5340	5340	5340	5340	0
632	20230905	100300	0	5340	5340	5340	5340	0
633	20230905	100200	0	5340	5340	5340	5340	0
634	20230905	100100	0	5340	5340	5340	5340	0
635	20230905	100000	0	5340	5340	5340	5340	0
636	20230905	095900	0	5340	5340	5340	5340	0
637	20230905	095800	0	5340	5340	5340	5340	0
638	20230905	095700	0	5340	5340	5340	5340	0
639	20230905	095600	0	5340	5340	5340	5340	0
640	20230905	095500	0	5340	5340	5340	5340	0
641	20230905	095400	0	5340	5340	5340	5340	0
642	20230905	095300	0	5340	5340	5340	5340	0
643	20230905	095200	0	5340	5340	5340	5340	0
644	20230905	095100	0	5340	5340	5340	5340	0
645	20230905	095000	0	5340	5340	5340	5340	0
646	20230905	094900	0	5340	5340	5340	5340	0
647	20230905	094800	0	5340	5340	5340	5340	0
648	20230905	094700	0	5340	5340	5340	5340	0
649	20230905	094600	0	5340	5340	5340	5340	0
650	20230905	094500	0	5340	5340	5340	5340	0
651	20230905	094400	0	5340	5340	5340	5340	0
652	20230905	094300	0	5340	5340	5340	5340	0
653	20230905	094200	0	5340	5340	5340	5340	0
654	20230905	094100	0	5340	5340	5340	5340	0
655	20230905	094000	0	5340	5340	5340	5340	0
656	20230905	093900	0	5340	5340	5340	5340	0
657	20230905	093800	0	5340	5340	5340	5340	0
658	20230905	093700	0	5340	5340	5340	5340	0
659	20230905	093600	0	5340	5340	5340	5340	0
660	20230905	093500	0	5340	5340	5340	5340	0
661	20230905	093400	0	5340	5340	5340	5340	0
662	20230905	093300	0	5340	5340	5340	5340	0
663	20230905	093200	0	5340	5340	5340	5340	0
664	20230905	093100	0	5340	5340	5340	5340	0
665	20230905	093000	0	5340	5340	5340	5340	0
666	20230905	092900	0	5340	5340	5340	5340	0
667	20230905	092800	0	5340	5340	5340	5340	0
668	20230905	092700	0	5340	5340	5340	5340	0
669	20230905	092600	0	5340	5340	5340	5340	0
670	20230905	092500	0	5340	5340	5340	5340	0
671	20230905	092400	0	5340	5340	5340	5340	0
672	20230905	092300	0	5340	5340	5340	5340	0
673	20230905	092200	0	5340	5340	5340	5340	0
674	20230905	092100	0	5340	5340	5340	5340	0
675	20230905	092000	0	5340	5340	5340	5340	0
676	20230905	091900	0	5340	5340	5340	5340	0
677	20230905	091800	0	5340	5340	5340	5340	0
678	20230905	091700	0	5340	5340	5340	5340	0
679	20230905	091600	0	5340	5340	5340	5340	0
680	20230905	091500	0	5340	5340	5340	5340	0
681	20230905	091400	0	5340	5340	5340	5340	0
682	20230905	091300	0	5340	5340	5340	5340	0
683	20230905	091200	0	5340	5340	5340	5340	0
684	20230905	091100	0	5340	5340	5340	5340	0
685	20230905	091000	0	5340	5340	5340	5340	0
686	20230905	090900	0	5340	5340	5340	5340	0
687	20230905	090800	0	5340	5340	5340	5340	0
688	20230905	090700	0	5340	5340	5340	5340	0
689	20230905	090600	0	5340	5340	5340	5340	0
690	20230905	090500	0	5340	5340	5340	5340	0
691	20230905	090400	0	5340	5340	5340	5340	0
692	20230905	090300	0	5340	5340	5340	5340	0
693	20230905	090200	0	5340	5340	5340	5340	0
694	20230905	090100	0	5340	5340	5340	5340	0
695	20230905	090000	0	5340	5340	5340	5340	0