KissMeData/032860/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190500	0	3640	3640	3640	3640	0
3	20230823	190400	0	3640	3640	3640	3640	0
4	20230823	190300	0	3640	3640	3640	3640	0
5	20230823	190200	0	3640	3640	3640	3640	0
6	20230823	190100	0	3640	3640	3640	3640	0
7	20230823	190000	0	3640	3640	3640	3640	0
8	20230823	185900	0	3640	3640	3640	3640	0
9	20230823	185800	0	3640	3640	3640	3640	0
10	20230823	185700	0	3640	3640	3640	3640	0
11	20230823	185600	0	3640	3640	3640	3640	0
12	20230823	185500	0	3640	3640	3640	3640	0
13	20230823	185400	0	3640	3640	3640	3640	0
14	20230823	185300	0	3640	3640	3640	3640	0
15	20230823	185200	0	3640	3640	3640	3640	0
16	20230823	185100	0	3640	3640	3640	3640	0
17	20230823	185000	0	3640	3640	3640	3640	0
18	20230823	184900	0	3640	3640	3640	3640	0
19	20230823	184800	0	3640	3640	3640	3640	0
20	20230823	184700	0	3640	3640	3640	3640	0
21	20230823	184600	0	3640	3640	3640	3640	0
22	20230823	184500	0	3640	3640	3640	3640	0
23	20230823	184400	0	3640	3640	3640	3640	0
24	20230823	184300	0	3640	3640	3640	3640	0
25	20230823	184200	0	3640	3640	3640	3640	0
26	20230823	184100	0	3640	3640	3640	3640	0
27	20230823	184000	0	3640	3640	3640	3640	0
28	20230823	183900	0	3640	3640	3640	3640	0
29	20230823	183800	0	3640	3640	3640	3640	0
30	20230823	183700	0	3640	3640	3640	3640	0
31	20230823	183600	0	3640	3640	3640	3640	0
32	20230823	183500	0	3640	3640	3640	3640	0
33	20230823	183400	0	3640	3640	3640	3640	0
34	20230823	183300	0	3640	3640	3640	3640	0
35	20230823	183200	0	3640	3640	3640	3640	0
36	20230823	183100	0	3640	3640	3640	3640	0
37	20230823	183000	0	3640	3640	3640	3640	0
38	20230823	182900	0	3640	3640	3640	3640	0
39	20230823	182800	0	3640	3640	3640	3640	0
40	20230823	182700	0	3640	3640	3640	3640	0
41	20230823	182600	0	3640	3640	3640	3640	0
42	20230823	182500	0	3640	3640	3640	3640	0
43	20230823	182400	0	3640	3640	3640	3640	0
44	20230823	182300	0	3640	3640	3640	3640	0
45	20230823	182200	0	3640	3640	3640	3640	0
46	20230823	182100	0	3640	3640	3640	3640	0
47	20230823	182000	0	3640	3640	3640	3640	0
48	20230823	181900	0	3640	3640	3640	3640	0
49	20230823	181800	0	3640	3640	3640	3640	0
50	20230823	181700	0	3640	3640	3640	3640	0
51	20230823	181600	0	3640	3640	3640	3640	0
52	20230823	181500	0	3640	3640	3640	3640	0
53	20230823	181400	0	3640	3640	3640	3640	0
54	20230823	181300	0	3640	3640	3640	3640	0
55	20230823	181200	0	3640	3640	3640	3640	0
56	20230823	181100	0	3640	3640	3640	3640	0
57	20230823	181000	0	3640	3640	3640	3640	0
58	20230823	180900	0	3640	3640	3640	3640	0
59	20230823	180800	0	3640	3640	3640	3640	0
60	20230823	180700	0	3640	3640	3640	3640	0
61	20230823	180600	0	3640	3640	3640	3640	0
62	20230823	180500	0	3640	3640	3640	3640	0
63	20230823	180400	0	3640	3640	3640	3640	0
64	20230823	180300	0	3640	3640	3640	3640	0
65	20230823	180200	0	3640	3640	3640	3640	0
66	20230823	180100	0	3640	3640	3640	3640	0
67	20230823	180000	0	3640	3640	3640	3640	0
68	20230823	175900	0	3640	3640	3640	3640	0
69	20230823	175800	0	3640	3640	3640	3640	0
70	20230823	175700	0	3640	3640	3640	3640	0
71	20230823	175600	0	3640	3640	3640	3640	0
72	20230823	175500	0	3640	3640	3640	3640	0
73	20230823	175400	0	3640	3640	3640	3640	0
74	20230823	175300	0	3640	3640	3640	3640	0
75	20230823	175200	0	3640	3640	3640	3640	0
76	20230823	175100	0	3640	3640	3640	3640	0
77	20230823	175000	0	3640	3640	3640	3640	0
78	20230823	174900	0	3640	3640	3640	3640	0
79	20230823	174800	0	3640	3640	3640	3640	0
80	20230823	174700	0	3640	3640	3640	3640	0
81	20230823	174600	0	3640	3640	3640	3640	0
82	20230823	174500	0	3640	3640	3640	3640	0
83	20230823	174400	0	3640	3640	3640	3640	0
84	20230823	174300	0	3640	3640	3640	3640	0
85	20230823	174200	0	3640	3640	3640	3640	0
86	20230823	174100	0	3640	3640	3640	3640	0
87	20230823	174000	0	3640	3640	3640	3640	0
88	20230823	173900	0	3640	3640	3640	3640	0
89	20230823	173800	0	3640	3640	3640	3640	0
90	20230823	173700	0	3640	3640	3640	3640	0
91	20230823	173600	0	3640	3640	3640	3640	0
92	20230823	173500	0	3640	3640	3640	3640	0
93	20230823	173400	0	3640	3640	3640	3640	0
94	20230823	173300	0	3640	3640	3640	3640	0
95	20230823	173200	0	3640	3640	3640	3640	0
96	20230823	173100	0	3640	3640	3640	3640	0
97	20230823	173000	0	3640	3640	3640	3640	0
98	20230823	172900	0	3640	3640	3640	3640	0
99	20230823	172800	0	3640	3640	3640	3640	0
100	20230823	172700	0	3640	3640	3640	3640	0
101	20230823	172600	0	3640	3640	3640	3640	0
102	20230823	172500	0	3640	3640	3640	3640	0
103	20230823	172400	0	3640	3640	3640	3640	0
104	20230823	172300	0	3640	3640	3640	3640	0
105	20230823	172200	0	3640	3640	3640	3640	0
106	20230823	172100	0	3640	3640	3640	3640	0
107	20230823	172000	0	3640	3640	3640	3640	0
108	20230823	171900	0	3640	3640	3640	3640	0
109	20230823	171800	0	3640	3640	3640	3640	0
110	20230823	171700	0	3640	3640	3640	3640	0
111	20230823	171600	0	3640	3640	3640	3640	0
112	20230823	171500	0	3640	3640	3640	3640	0
113	20230823	171400	0	3640	3640	3640	3640	0
114	20230823	171300	0	3640	3640	3640	3640	0
115	20230823	171200	0	3640	3640	3640	3640	0
116	20230823	171100	0	3640	3640	3640	3640	0
117	20230823	171000	0	3640	3640	3640	3640	0
118	20230823	170900	0	3640	3640	3640	3640	0
119	20230823	170800	0	3640	3640	3640	3640	0
120	20230823	170700	0	3640	3640	3640	3640	0
121	20230823	170600	0	3640	3640	3640	3640	0
122	20230823	170500	0	3640	3640	3640	3640	0
123	20230823	170400	0	3640	3640	3640	3640	0
124	20230823	170300	0	3640	3640	3640	3640	0
125	20230823	170200	0	3640	3640	3640	3640	0
126	20230823	170100	0	3640	3640	3640	3640	0
127	20230823	170000	0	3640	3640	3640	3640	0
128	20230823	165900	0	3640	3640	3640	3640	0
129	20230823	165800	0	3640	3640	3640	3640	0
130	20230823	165700	0	3640	3640	3640	3640	0
131	20230823	165600	0	3640	3640	3640	3640	0
132	20230823	165500	0	3640	3640	3640	3640	0
133	20230823	165400	0	3640	3640	3640	3640	0
134	20230823	165300	0	3640	3640	3640	3640	0
135	20230823	165200	0	3640	3640	3640	3640	0
136	20230823	165100	0	3640	3640	3640	3640	0
137	20230823	165000	0	3640	3640	3640	3640	0
138	20230823	164900	0	3640	3640	3640	3640	0
139	20230823	164800	0	3640	3640	3640	3640	0
140	20230823	164700	0	3640	3640	3640	3640	0
141	20230823	164600	0	3640	3640	3640	3640	0
142	20230823	164500	0	3640	3640	3640	3640	0
143	20230823	164400	0	3640	3640	3640	3640	0
144	20230823	164300	0	3640	3640	3640	3640	0
145	20230823	164200	0	3640	3640	3640	3640	0
146	20230823	164100	0	3640	3640	3640	3640	0
147	20230823	164000	0	3640	3640	3640	3640	0
148	20230823	163900	0	3640	3640	3640	3640	0
149	20230823	163800	0	3640	3640	3640	3640	0
150	20230823	163700	0	3640	3640	3640	3640	0
151	20230823	163600	0	3640	3640	3640	3640	0
152	20230823	163500	0	3640	3640	3640	3640	0
153	20230823	163400	0	3640	3640	3640	3640	0
154	20230823	163300	0	3640	3640	3640	3640	0
155	20230823	163200	0	3640	3640	3640	3640	0
156	20230823	163100	0	3640	3640	3640	3640	0
157	20230823	163000	0	3640	3640	3640	3640	0
158	20230823	162900	0	3640	3640	3640	3640	0
159	20230823	162800	0	3640	3640	3640	3640	0
160	20230823	162700	0	3640	3640	3640	3640	0
161	20230823	162600	0	3640	3640	3640	3640	0
162	20230823	162500	0	3640	3640	3640	3640	0
163	20230823	162400	0	3640	3640	3640	3640	0
164	20230823	162300	0	3640	3640	3640	3640	0
165	20230823	162200	0	3640	3640	3640	3640	0
166	20230823	162100	0	3640	3640	3640	3640	0
167	20230823	162000	0	3640	3640	3640	3640	0
168	20230823	161900	0	3640	3640	3640	3640	0
169	20230823	161800	0	3640	3640	3640	3640	0
170	20230823	161700	0	3640	3640	3640	3640	0
171	20230823	161600	0	3640	3640	3640	3640	0
172	20230823	161500	0	3640	3640	3640	3640	0
173	20230823	161400	0	3640	3640	3640	3640	0
174	20230823	161300	0	3640	3640	3640	3640	0
175	20230823	161200	0	3640	3640	3640	3640	0
176	20230823	161100	0	3640	3640	3640	3640	0
177	20230823	161000	0	3640	3640	3640	3640	0
178	20230823	160900	0	3640	3640	3640	3640	0
179	20230823	160800	0	3640	3640	3640	3640	0
180	20230823	160700	0	3640	3640	3640	3640	0
181	20230823	160600	0	3640	3640	3640	3640	0
182	20230823	160500	0	3640	3640	3640	3640	0
183	20230823	160400	0	3640	3640	3640	3640	0
184	20230823	160300	0	3640	3640	3640	3640	0
185	20230823	160200	0	3640	3640	3640	3640	0
186	20230823	160100	0	3640	3640	3640	3640	0
187	20230823	160000	0	3640	3640	3640	3640	0
188	20230823	155900	0	3640	3640	3640	3640	0
189	20230823	155800	0	3640	3640	3640	3640	0
190	20230823	155700	0	3640	3640	3640	3640	0
191	20230823	155600	0	3640	3640	3640	3640	0
192	20230823	155500	0	3640	3640	3640	3640	0
193	20230823	155400	0	3640	3640	3640	3640	0
194	20230823	155300	0	3640	3640	3640	3640	0
195	20230823	155200	0	3640	3640	3640	3640	0
196	20230823	155100	0	3640	3640	3640	3640	0
197	20230823	155000	0	3640	3640	3640	3640	0
198	20230823	154900	0	3640	3640	3640	3640	0
199	20230823	154800	0	3640	3640	3640	3640	0
200	20230823	154700	0	3640	3640	3640	3640	0
201	20230823	154600	0	3640	3640	3640	3640	0
202	20230823	154500	0	3640	3640	3640	3640	0
203	20230823	154400	0	3640	3640	3640	3640	0
204	20230823	154300	0	3640	3640	3640	3640	0
205	20230823	154200	0	3640	3640	3640	3640	0
206	20230823	154100	0	3640	3640	3640	3640	0
207	20230823	154000	0	3640	3640	3640	3640	0
208	20230823	153900	0	3640	3640	3640	3640	0
209	20230823	153800	0	3640	3640	3640	3640	0
210	20230823	153700	0	3640	3640	3640	3640	0
211	20230823	153600	0	3640	3640	3640	3640	0
212	20230823	153500	0	3640	3640	3640	3640	0
213	20230823	153400	0	3640	3640	3640	3640	0
214	20230823	153300	0	3640	3640	3640	3640	0
215	20230823	153200	0	3640	3640	3640	3640	0
216	20230823	153100	0	3640	3640	3640	3640	0
217	20230823	153000	0	3640	3640	3640	3640	0
218	20230823	152900	0	3640	3640	3640	3640	0
219	20230823	152800	0	3640	3640	3640	3640	0
220	20230823	152700	0	3640	3640	3640	3640	0
221	20230823	152600	0	3640	3640	3640	3640	0
222	20230823	152500	0	3640	3640	3640	3640	0
223	20230823	152400	0	3640	3640	3640	3640	0
224	20230823	152300	0	3640	3640	3640	3640	0
225	20230823	152200	0	3640	3640	3640	3640	0
226	20230823	152100	0	3640	3640	3640	3640	0
227	20230823	152000	0	3640	3640	3640	3640	0
228	20230823	151900	0	3640	3640	3640	3640	0
229	20230823	151800	0	3640	3640	3640	3640	0
230	20230823	151700	0	3640	3640	3640	3640	0
231	20230823	151600	0	3640	3640	3640	3640	0
232	20230823	151500	0	3640	3640	3640	3640	0
233	20230823	151400	0	3640	3640	3640	3640	0
234	20230823	151300	0	3640	3640	3640	3640	0
235	20230823	151200	0	3640	3640	3640	3640	0
236	20230823	151100	0	3640	3640	3640	3640	0
237	20230823	151000	0	3640	3640	3640	3640	0
238	20230823	150900	0	3640	3640	3640	3640	0
239	20230823	150800	0	3640	3640	3640	3640	0
240	20230823	150700	0	3640	3640	3640	3640	0
241	20230823	150600	0	3640	3640	3640	3640	0
242	20230823	150500	0	3640	3640	3640	3640	0
243	20230823	150400	0	3640	3640	3640	3640	0
244	20230823	150300	0	3640	3640	3640	3640	0
245	20230823	150200	0	3640	3640	3640	3640	0
246	20230823	150100	0	3640	3640	3640	3640	0
247	20230823	150000	0	3640	3640	3640	3640	0
248	20230823	145900	0	3640	3640	3640	3640	0
249	20230823	145800	0	3640	3640	3640	3640	0
250	20230823	145700	0	3640	3640	3640	3640	0
251	20230823	145600	0	3640	3640	3640	3640	0
252	20230823	145500	0	3640	3640	3640	3640	0
253	20230823	145400	0	3640	3640	3640	3640	0
254	20230823	145300	0	3640	3640	3640	3640	0
255	20230823	145200	0	3640	3640	3640	3640	0
256	20230823	145100	0	3640	3640	3640	3640	0
257	20230823	145000	0	3640	3640	3640	3640	0
258	20230823	144900	0	3640	3640	3640	3640	0
259	20230823	144800	0	3640	3640	3640	3640	0
260	20230823	144700	0	3640	3640	3640	3640	0
261	20230823	144600	0	3640	3640	3640	3640	0
262	20230823	144500	0	3640	3640	3640	3640	0
263	20230823	144400	0	3640	3640	3640	3640	0
264	20230823	144300	0	3640	3640	3640	3640	0
265	20230823	144200	0	3640	3640	3640	3640	0
266	20230823	144100	0	3640	3640	3640	3640	0
267	20230823	144000	0	3640	3640	3640	3640	0
268	20230823	143900	0	3640	3640	3640	3640	0
269	20230823	143800	0	3640	3640	3640	3640	0
270	20230823	143700	0	3640	3640	3640	3640	0
271	20230823	143600	0	3640	3640	3640	3640	0
272	20230823	143500	0	3640	3640	3640	3640	0
273	20230823	143400	0	3640	3640	3640	3640	0
274	20230823	143300	0	3640	3640	3640	3640	0
275	20230823	143200	0	3640	3640	3640	3640	0
276	20230823	143100	0	3640	3640	3640	3640	0
277	20230823	143000	0	3640	3640	3640	3640	0
278	20230823	142900	0	3640	3640	3640	3640	0
279	20230823	142800	0	3640	3640	3640	3640	0
280	20230823	142700	0	3640	3640	3640	3640	0
281	20230823	142600	0	3640	3640	3640	3640	0
282	20230823	142500	0	3640	3640	3640	3640	0
283	20230823	142400	0	3640	3640	3640	3640	0
284	20230823	142300	0	3640	3640	3640	3640	0
285	20230823	142200	0	3640	3640	3640	3640	0
286	20230823	142100	0	3640	3640	3640	3640	0
287	20230823	142000	0	3640	3640	3640	3640	0
288	20230823	141900	0	3640	3640	3640	3640	0
289	20230823	141800	0	3640	3640	3640	3640	0
290	20230823	141700	0	3640	3640	3640	3640	0
291	20230823	141600	0	3640	3640	3640	3640	0
292	20230823	141500	0	3640	3640	3640	3640	0
293	20230823	141400	0	3640	3640	3640	3640	0
294	20230823	141300	0	3640	3640	3640	3640	0
295	20230823	141200	0	3640	3640	3640	3640	0
296	20230823	141100	0	3640	3640	3640	3640	0
297	20230823	141000	0	3640	3640	3640	3640	0
298	20230823	140900	0	3640	3640	3640	3640	0
299	20230823	140800	0	3640	3640	3640	3640	0
300	20230823	140700	0	3640	3640	3640	3640	0
301	20230823	140600	0	3640	3640	3640	3640	0
302	20230823	140500	0	3640	3640	3640	3640	0
303	20230823	140400	0	3640	3640	3640	3640	0
304	20230823	140300	0	3640	3640	3640	3640	0
305	20230823	140200	0	3640	3640	3640	3640	0
306	20230823	140100	0	3640	3640	3640	3640	0
307	20230823	140000	0	3640	3640	3640	3640	0
308	20230823	135900	0	3640	3640	3640	3640	0
309	20230823	135800	0	3640	3640	3640	3640	0
310	20230823	135700	0	3640	3640	3640	3640	0
311	20230823	135600	0	3640	3640	3640	3640	0
312	20230823	135500	0	3640	3640	3640	3640	0
313	20230823	135400	0	3640	3640	3640	3640	0
314	20230823	135300	0	3640	3640	3640	3640	0
315	20230823	135200	0	3640	3640	3640	3640	0
316	20230823	135100	0	3640	3640	3640	3640	0
317	20230823	135000	0	3640	3640	3640	3640	0
318	20230823	134900	0	3640	3640	3640	3640	0
319	20230823	134800	0	3640	3640	3640	3640	0
320	20230823	134700	0	3640	3640	3640	3640	0
321	20230823	134600	0	3640	3640	3640	3640	0
322	20230823	134500	0	3640	3640	3640	3640	0
323	20230823	134400	0	3640	3640	3640	3640	0
324	20230823	134300	0	3640	3640	3640	3640	0
325	20230823	134200	0	3640	3640	3640	3640	0
326	20230823	134100	0	3640	3640	3640	3640	0
327	20230823	134000	0	3640	3640	3640	3640	0
328	20230823	133900	0	3640	3640	3640	3640	0
329	20230823	133800	0	3640	3640	3640	3640	0
330	20230823	133700	0	3640	3640	3640	3640	0
331	20230823	133600	0	3640	3640	3640	3640	0
332	20230823	133500	0	3640	3640	3640	3640	0
333	20230823	133400	0	3640	3640	3640	3640	0
334	20230823	133300	0	3640	3640	3640	3640	0
335	20230823	133200	0	3640	3640	3640	3640	0
336	20230823	133100	0	3640	3640	3640	3640	0
337	20230823	133000	0	3640	3640	3640	3640	0
338	20230823	132900	0	3640	3640	3640	3640	0
339	20230823	132800	0	3640	3640	3640	3640	0
340	20230823	132700	0	3640	3640	3640	3640	0
341	20230823	132600	0	3640	3640	3640	3640	0
342	20230823	132500	0	3640	3640	3640	3640	0
343	20230823	132400	0	3640	3640	3640	3640	0
344	20230823	132300	0	3640	3640	3640	3640	0
345	20230823	132200	0	3640	3640	3640	3640	0
346	20230823	132100	0	3640	3640	3640	3640	0
347	20230823	132000	0	3640	3640	3640	3640	0
348	20230823	131900	0	3640	3640	3640	3640	0
349	20230823	131800	0	3640	3640	3640	3640	0
350	20230823	131700	0	3640	3640	3640	3640	0
351	20230823	131600	0	3640	3640	3640	3640	0
352	20230823	131500	0	3640	3640	3640	3640	0
353	20230823	131400	0	3640	3640	3640	3640	0
354	20230823	131300	0	3640	3640	3640	3640	0
355	20230823	131200	0	3640	3640	3640	3640	0
356	20230823	131100	0	3640	3640	3640	3640	0
357	20230823	131000	0	3640	3640	3640	3640	0
358	20230823	130900	0	3640	3640	3640	3640	0
359	20230823	130800	0	3640	3640	3640	3640	0
360	20230823	130700	0	3640	3640	3640	3640	0
361	20230823	130600	0	3640	3640	3640	3640	0
362	20230823	130500	0	3640	3640	3640	3640	0
363	20230823	130400	0	3640	3640	3640	3640	0
364	20230823	130300	0	3640	3640	3640	3640	0
365	20230823	130200	0	3640	3640	3640	3640	0
366	20230823	130100	0	3640	3640	3640	3640	0
367	20230823	130000	0	3640	3640	3640	3640	0
368	20230823	125900	0	3640	3640	3640	3640	0
369	20230823	125800	0	3640	3640	3640	3640	0
370	20230823	125700	0	3640	3640	3640	3640	0
371	20230823	125600	0	3640	3640	3640	3640	0
372	20230823	125500	0	3640	3640	3640	3640	0
373	20230823	125400	0	3640	3640	3640	3640	0
374	20230823	125300	0	3640	3640	3640	3640	0
375	20230823	125200	0	3640	3640	3640	3640	0
376	20230823	125100	0	3640	3640	3640	3640	0
377	20230823	125000	0	3640	3640	3640	3640	0
378	20230823	124900	0	3640	3640	3640	3640	0
379	20230823	124800	0	3640	3640	3640	3640	0
380	20230823	124700	0	3640	3640	3640	3640	0
381	20230823	124600	0	3640	3640	3640	3640	0
382	20230823	124500	0	3640	3640	3640	3640	0
383	20230823	124400	0	3640	3640	3640	3640	0
384	20230823	124300	0	3640	3640	3640	3640	0
385	20230823	124200	0	3640	3640	3640	3640	0
386	20230823	124100	0	3640	3640	3640	3640	0
387	20230823	124000	0	3640	3640	3640	3640	0
388	20230823	123900	0	3640	3640	3640	3640	0
389	20230823	123800	0	3640	3640	3640	3640	0
390	20230823	123700	0	3640	3640	3640	3640	0
391	20230823	123600	0	3640	3640	3640	3640	0
392	20230823	123500	0	3640	3640	3640	3640	0
393	20230823	123400	0	3640	3640	3640	3640	0
394	20230823	123300	0	3640	3640	3640	3640	0
395	20230823	123200	0	3640	3640	3640	3640	0
396	20230823	123100	0	3640	3640	3640	3640	0
397	20230823	123000	0	3640	3640	3640	3640	0
398	20230823	122900	0	3640	3640	3640	3640	0
399	20230823	122800	0	3640	3640	3640	3640	0
400	20230823	122700	0	3640	3640	3640	3640	0
401	20230823	122600	0	3640	3640	3640	3640	0
402	20230823	122500	0	3640	3640	3640	3640	0
403	20230823	122400	0	3640	3640	3640	3640	0
404	20230823	122300	0	3640	3640	3640	3640	0
405	20230823	122200	0	3640	3640	3640	3640	0
406	20230823	122100	0	3640	3640	3640	3640	0
407	20230823	122000	0	3640	3640	3640	3640	0
408	20230823	121900	0	3640	3640	3640	3640	0
409	20230823	121800	0	3640	3640	3640	3640	0
410	20230823	121700	0	3640	3640	3640	3640	0
411	20230823	121600	0	3640	3640	3640	3640	0
412	20230823	121500	0	3640	3640	3640	3640	0
413	20230823	121400	0	3640	3640	3640	3640	0
414	20230823	121300	0	3640	3640	3640	3640	0
415	20230823	121200	0	3640	3640	3640	3640	0
416	20230823	121100	0	3640	3640	3640	3640	0
417	20230823	121000	0	3640	3640	3640	3640	0
418	20230823	120900	0	3640	3640	3640	3640	0
419	20230823	120800	0	3640	3640	3640	3640	0
420	20230823	120700	0	3640	3640	3640	3640	0
421	20230823	120600	0	3640	3640	3640	3640	0
422	20230823	120500	0	3640	3640	3640	3640	0
423	20230823	120400	0	3640	3640	3640	3640	0
424	20230823	120300	0	3640	3640	3640	3640	0
425	20230823	120200	0	3640	3640	3640	3640	0
426	20230823	120100	0	3640	3640	3640	3640	0
427	20230823	120000	0	3640	3640	3640	3640	0
428	20230823	115900	0	3640	3640	3640	3640	0
429	20230823	115800	0	3640	3640	3640	3640	0
430	20230823	115700	0	3640	3640	3640	3640	0
431	20230823	115600	0	3640	3640	3640	3640	0
432	20230823	115500	0	3640	3640	3640	3640	0
433	20230823	115400	0	3640	3640	3640	3640	0
434	20230823	115300	0	3640	3640	3640	3640	0
435	20230823	115200	0	3640	3640	3640	3640	0
436	20230823	115100	0	3640	3640	3640	3640	0
437	20230823	115000	0	3640	3640	3640	3640	0
438	20230823	114900	0	3640	3640	3640	3640	0
439	20230823	114800	0	3640	3640	3640	3640	0
440	20230823	114700	0	3640	3640	3640	3640	0
441	20230823	114600	0	3640	3640	3640	3640	0
442	20230823	114500	0	3640	3640	3640	3640	0
443	20230823	114400	0	3640	3640	3640	3640	0
444	20230823	114300	0	3640	3640	3640	3640	0
445	20230823	114200	0	3640	3640	3640	3640	0
446	20230823	114100	0	3640	3640	3640	3640	0
447	20230823	114000	0	3640	3640	3640	3640	0
448	20230823	113900	0	3640	3640	3640	3640	0
449	20230823	113800	0	3640	3640	3640	3640	0
450	20230823	113700	0	3640	3640	3640	3640	0
451	20230823	113600	0	3640	3640	3640	3640	0
452	20230823	113500	0	3640	3640	3640	3640	0
453	20230823	113400	0	3640	3640	3640	3640	0
454	20230823	113300	0	3640	3640	3640	3640	0
455	20230823	113200	0	3640	3640	3640	3640	0
456	20230823	113100	0	3640	3640	3640	3640	0
457	20230823	113000	0	3640	3640	3640	3640	0
458	20230823	112900	0	3640	3640	3640	3640	0
459	20230823	112800	0	3640	3640	3640	3640	0
460	20230823	112700	0	3640	3640	3640	3640	0
461	20230823	112600	0	3640	3640	3640	3640	0
462	20230823	112500	0	3640	3640	3640	3640	0
463	20230823	112400	0	3640	3640	3640	3640	0
464	20230823	112300	0	3640	3640	3640	3640	0
465	20230823	112200	0	3640	3640	3640	3640	0
466	20230823	112100	0	3640	3640	3640	3640	0
467	20230823	112000	0	3640	3640	3640	3640	0
468	20230823	111900	0	3640	3640	3640	3640	0
469	20230823	111800	0	3640	3640	3640	3640	0
470	20230823	111700	0	3640	3640	3640	3640	0
471	20230823	111600	0	3640	3640	3640	3640	0
472	20230823	111500	0	3640	3640	3640	3640	0
473	20230823	111400	0	3640	3640	3640	3640	0
474	20230823	111300	0	3640	3640	3640	3640	0
475	20230823	111200	0	3640	3640	3640	3640	0
476	20230823	111100	0	3640	3640	3640	3640	0
477	20230823	111000	0	3640	3640	3640	3640	0
478	20230823	110900	0	3640	3640	3640	3640	0
479	20230823	110800	0	3640	3640	3640	3640	0
480	20230823	110700	0	3640	3640	3640	3640	0
481	20230823	110600	0	3640	3640	3640	3640	0
482	20230823	110500	0	3640	3640	3640	3640	0
483	20230823	110400	0	3640	3640	3640	3640	0
484	20230823	110300	0	3640	3640	3640	3640	0
485	20230823	110200	0	3640	3640	3640	3640	0
486	20230823	110100	0	3640	3640	3640	3640	0
487	20230823	110000	0	3640	3640	3640	3640	0
488	20230823	105900	0	3640	3640	3640	3640	0
489	20230823	105800	0	3640	3640	3640	3640	0
490	20230823	105700	0	3640	3640	3640	3640	0
491	20230823	105600	0	3640	3640	3640	3640	0
492	20230823	105500	0	3640	3640	3640	3640	0
493	20230823	105400	0	3640	3640	3640	3640	0
494	20230823	105300	0	3640	3640	3640	3640	0
495	20230823	105200	0	3640	3640	3640	3640	0
496	20230823	105100	0	3640	3640	3640	3640	0
497	20230823	105000	0	3640	3640	3640	3640	0
498	20230823	104900	0	3640	3640	3640	3640	0
499	20230823	104800	0	3640	3640	3640	3640	0
500	20230823	104700	0	3640	3640	3640	3640	0
501	20230823	104600	0	3640	3640	3640	3640	0
502	20230823	104500	0	3640	3640	3640	3640	0
503	20230823	104400	0	3640	3640	3640	3640	0
504	20230823	104300	0	3640	3640	3640	3640	0
505	20230823	104200	0	3640	3640	3640	3640	0
506	20230823	104100	0	3640	3640	3640	3640	0
507	20230823	104000	0	3640	3640	3640	3640	0
508	20230823	103900	0	3640	3640	3640	3640	0
509	20230823	103800	0	3640	3640	3640	3640	0
510	20230823	103700	0	3640	3640	3640	3640	0
511	20230823	103600	0	3640	3640	3640	3640	0
512	20230823	103500	0	3640	3640	3640	3640	0
513	20230823	103400	0	3640	3640	3640	3640	0
514	20230823	103300	0	3640	3640	3640	3640	0
515	20230823	103200	0	3640	3640	3640	3640	0
516	20230823	103100	0	3640	3640	3640	3640	0
517	20230823	103000	0	3640	3640	3640	3640	0
518	20230823	102900	0	3640	3640	3640	3640	0
519	20230823	102800	0	3640	3640	3640	3640	0
520	20230823	102700	0	3640	3640	3640	3640	0
521	20230823	102600	0	3640	3640	3640	3640	0
522	20230823	102500	0	3640	3640	3640	3640	0
523	20230823	102400	0	3640	3640	3640	3640	0
524	20230823	102300	0	3640	3640	3640	3640	0
525	20230823	102200	0	3640	3640	3640	3640	0
526	20230823	102100	0	3640	3640	3640	3640	0
527	20230823	102000	0	3640	3640	3640	3640	0
528	20230823	101900	0	3640	3640	3640	3640	0
529	20230823	101800	0	3640	3640	3640	3640	0
530	20230823	101700	0	3640	3640	3640	3640	0
531	20230823	101600	0	3640	3640	3640	3640	0
532	20230823	101500	0	3640	3640	3640	3640	0
533	20230823	101400	0	3640	3640	3640	3640	0
534	20230823	101300	0	3640	3640	3640	3640	0
535	20230823	101200	0	3640	3640	3640	3640	0
536	20230823	101100	0	3640	3640	3640	3640	0
537	20230823	101000	0	3640	3640	3640	3640	0
538	20230823	100900	0	3640	3640	3640	3640	0
539	20230823	100800	0	3640	3640	3640	3640	0
540	20230823	100700	0	3640	3640	3640	3640	0
541	20230823	100600	0	3640	3640	3640	3640	0
542	20230823	100500	0	3640	3640	3640	3640	0
543	20230823	100400	0	3640	3640	3640	3640	0
544	20230823	100300	0	3640	3640	3640	3640	0
545	20230823	100200	0	3640	3640	3640	3640	0
546	20230823	100100	0	3640	3640	3640	3640	0
547	20230823	100000	0	3640	3640	3640	3640	0
548	20230823	095900	0	3640	3640	3640	3640	0
549	20230823	095800	0	3640	3640	3640	3640	0
550	20230823	095700	0	3640	3640	3640	3640	0
551	20230823	095600	0	3640	3640	3640	3640	0
552	20230823	095500	0	3640	3640	3640	3640	0
553	20230823	095400	0	3640	3640	3640	3640	0
554	20230823	095300	0	3640	3640	3640	3640	0
555	20230823	095200	0	3640	3640	3640	3640	0
556	20230823	095100	0	3640	3640	3640	3640	0
557	20230823	095000	0	3640	3640	3640	3640	0
558	20230823	094900	0	3640	3640	3640	3640	0
559	20230823	094800	0	3640	3640	3640	3640	0
560	20230823	094700	0	3640	3640	3640	3640	0
561	20230823	094600	0	3640	3640	3640	3640	0
562	20230823	094500	0	3640	3640	3640	3640	0
563	20230823	094400	0	3640	3640	3640	3640	0
564	20230823	094300	0	3640	3640	3640	3640	0
565	20230823	094200	0	3640	3640	3640	3640	0
566	20230823	094100	0	3640	3640	3640	3640	0
567	20230823	094000	0	3640	3640	3640	3640	0
568	20230823	093900	0	3640	3640	3640	3640	0
569	20230823	093800	0	3640	3640	3640	3640	0
570	20230823	093700	0	3640	3640	3640	3640	0
571	20230823	093600	0	3640	3640	3640	3640	0
572	20230823	093500	0	3640	3640	3640	3640	0
573	20230823	093400	0	3640	3640	3640	3640	0
574	20230823	093300	0	3640	3640	3640	3640	0
575	20230823	093200	0	3640	3640	3640	3640	0
576	20230823	093100	0	3640	3640	3640	3640	0
577	20230823	093000	0	3640	3640	3640	3640	0
578	20230823	092900	0	3640	3640	3640	3640	0
579	20230823	092800	0	3640	3640	3640	3640	0
580	20230823	092700	0	3640	3640	3640	3640	0
581	20230823	092600	0	3640	3640	3640	3640	0
582	20230823	092500	0	3640	3640	3640	3640	0
583	20230823	092400	0	3640	3640	3640	3640	0
584	20230823	092300	0	3640	3640	3640	3640	0
585	20230823	092200	0	3640	3640	3640	3640	0
586	20230823	092100	0	3640	3640	3640	3640	0
587	20230823	092000	0	3640	3640	3640	3640	0
588	20230823	091900	0	3640	3640	3640	3640	0
589	20230823	091800	0	3640	3640	3640	3640	0
590	20230823	091700	0	3640	3640	3640	3640	0
591	20230823	091600	0	3640	3640	3640	3640	0
592	20230823	091500	0	3640	3640	3640	3640	0
593	20230823	091400	0	3640	3640	3640	3640	0
594	20230823	091300	0	3640	3640	3640	3640	0
595	20230823	091200	0	3640	3640	3640	3640	0
596	20230823	091100	0	3640	3640	3640	3640	0
597	20230823	091000	0	3640	3640	3640	3640	0
598	20230823	090900	0	3640	3640	3640	3640	0
599	20230823	090800	0	3640	3640	3640	3640	0
600	20230823	090700	0	3640	3640	3640	3640	0
601	20230823	090600	0	3640	3640	3640	3640	0
602	20230823	090500	0	3640	3640	3640	3640	0
603	20230823	090400	0	3640	3640	3640	3640	0
604	20230823	090300	0	3640	3640	3640	3640	0
605	20230823	090200	0	3640	3640	3640	3640	0
606	20230823	090100	0	3640	3640	3640	3640	0
607	20230823	090000	0	3640	3640	3640	3640	0