KissMeData/032860/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190500	0	3640	3640	3640	3640	0
3	20230824	190400	0	3640	3640	3640	3640	0
4	20230824	190300	0	3640	3640	3640	3640	0
5	20230824	190200	0	3640	3640	3640	3640	0
6	20230824	190100	0	3640	3640	3640	3640	0
7	20230824	190000	0	3640	3640	3640	3640	0
8	20230824	185900	0	3640	3640	3640	3640	0
9	20230824	185800	0	3640	3640	3640	3640	0
10	20230824	185700	0	3640	3640	3640	3640	0
11	20230824	185600	0	3640	3640	3640	3640	0
12	20230824	185500	0	3640	3640	3640	3640	0
13	20230824	185400	0	3640	3640	3640	3640	0
14	20230824	185300	0	3640	3640	3640	3640	0
15	20230824	185200	0	3640	3640	3640	3640	0
16	20230824	185100	0	3640	3640	3640	3640	0
17	20230824	185000	0	3640	3640	3640	3640	0
18	20230824	184900	0	3640	3640	3640	3640	0
19	20230824	184800	0	3640	3640	3640	3640	0
20	20230824	184700	0	3640	3640	3640	3640	0
21	20230824	184600	0	3640	3640	3640	3640	0
22	20230824	184500	0	3640	3640	3640	3640	0
23	20230824	184400	0	3640	3640	3640	3640	0
24	20230824	184300	0	3640	3640	3640	3640	0
25	20230824	184200	0	3640	3640	3640	3640	0
26	20230824	184100	0	3640	3640	3640	3640	0
27	20230824	184000	0	3640	3640	3640	3640	0
28	20230824	183900	0	3640	3640	3640	3640	0
29	20230824	183800	0	3640	3640	3640	3640	0
30	20230824	183700	0	3640	3640	3640	3640	0
31	20230824	183600	0	3640	3640	3640	3640	0
32	20230824	183500	0	3640	3640	3640	3640	0
33	20230824	183400	0	3640	3640	3640	3640	0
34	20230824	183300	0	3640	3640	3640	3640	0
35	20230824	183200	0	3640	3640	3640	3640	0
36	20230824	183100	0	3640	3640	3640	3640	0
37	20230824	183000	0	3640	3640	3640	3640	0
38	20230824	182900	0	3640	3640	3640	3640	0
39	20230824	182800	0	3640	3640	3640	3640	0
40	20230824	182700	0	3640	3640	3640	3640	0
41	20230824	182600	0	3640	3640	3640	3640	0
42	20230824	182500	0	3640	3640	3640	3640	0
43	20230824	182400	0	3640	3640	3640	3640	0
44	20230824	182300	0	3640	3640	3640	3640	0
45	20230824	182200	0	3640	3640	3640	3640	0
46	20230824	182100	0	3640	3640	3640	3640	0
47	20230824	182000	0	3640	3640	3640	3640	0
48	20230824	181900	0	3640	3640	3640	3640	0
49	20230824	181800	0	3640	3640	3640	3640	0
50	20230824	181700	0	3640	3640	3640	3640	0
51	20230824	181600	0	3640	3640	3640	3640	0
52	20230824	181500	0	3640	3640	3640	3640	0
53	20230824	181400	0	3640	3640	3640	3640	0
54	20230824	181300	0	3640	3640	3640	3640	0
55	20230824	181200	0	3640	3640	3640	3640	0
56	20230824	181100	0	3640	3640	3640	3640	0
57	20230824	181000	0	3640	3640	3640	3640	0
58	20230824	180900	0	3640	3640	3640	3640	0
59	20230824	180800	0	3640	3640	3640	3640	0
60	20230824	180700	0	3640	3640	3640	3640	0
61	20230824	180600	0	3640	3640	3640	3640	0
62	20230824	180500	0	3640	3640	3640	3640	0
63	20230824	180400	0	3640	3640	3640	3640	0
64	20230824	180300	0	3640	3640	3640	3640	0
65	20230824	180200	0	3640	3640	3640	3640	0
66	20230824	180100	0	3640	3640	3640	3640	0
67	20230824	180000	0	3640	3640	3640	3640	0
68	20230824	175900	0	3640	3640	3640	3640	0
69	20230824	175800	0	3640	3640	3640	3640	0
70	20230824	175700	0	3640	3640	3640	3640	0
71	20230824	175600	0	3640	3640	3640	3640	0
72	20230824	175500	0	3640	3640	3640	3640	0
73	20230824	175400	0	3640	3640	3640	3640	0
74	20230824	175300	0	3640	3640	3640	3640	0
75	20230824	175200	0	3640	3640	3640	3640	0
76	20230824	175100	0	3640	3640	3640	3640	0
77	20230824	175000	0	3640	3640	3640	3640	0
78	20230824	174900	0	3640	3640	3640	3640	0
79	20230824	174800	0	3640	3640	3640	3640	0
80	20230824	174700	0	3640	3640	3640	3640	0
81	20230824	174600	0	3640	3640	3640	3640	0
82	20230824	174500	0	3640	3640	3640	3640	0
83	20230824	174400	0	3640	3640	3640	3640	0
84	20230824	174300	0	3640	3640	3640	3640	0
85	20230824	174200	0	3640	3640	3640	3640	0
86	20230824	174100	0	3640	3640	3640	3640	0
87	20230824	174000	0	3640	3640	3640	3640	0
88	20230824	173900	0	3640	3640	3640	3640	0
89	20230824	173800	0	3640	3640	3640	3640	0
90	20230824	173700	0	3640	3640	3640	3640	0
91	20230824	173600	0	3640	3640	3640	3640	0
92	20230824	173500	0	3640	3640	3640	3640	0
93	20230824	173400	0	3640	3640	3640	3640	0
94	20230824	173300	0	3640	3640	3640	3640	0
95	20230824	173200	0	3640	3640	3640	3640	0
96	20230824	173100	0	3640	3640	3640	3640	0
97	20230824	173000	0	3640	3640	3640	3640	0
98	20230824	172900	0	3640	3640	3640	3640	0
99	20230824	172800	0	3640	3640	3640	3640	0
100	20230824	172700	0	3640	3640	3640	3640	0
101	20230824	172600	0	3640	3640	3640	3640	0
102	20230824	172500	0	3640	3640	3640	3640	0
103	20230824	172400	0	3640	3640	3640	3640	0
104	20230824	172300	0	3640	3640	3640	3640	0
105	20230824	172200	0	3640	3640	3640	3640	0
106	20230824	172100	0	3640	3640	3640	3640	0
107	20230824	172000	0	3640	3640	3640	3640	0
108	20230824	171900	0	3640	3640	3640	3640	0
109	20230824	171800	0	3640	3640	3640	3640	0
110	20230824	171700	0	3640	3640	3640	3640	0
111	20230824	171600	0	3640	3640	3640	3640	0
112	20230824	171500	0	3640	3640	3640	3640	0
113	20230824	171400	0	3640	3640	3640	3640	0
114	20230824	171300	0	3640	3640	3640	3640	0
115	20230824	171200	0	3640	3640	3640	3640	0
116	20230824	171100	0	3640	3640	3640	3640	0
117	20230824	171000	0	3640	3640	3640	3640	0
118	20230824	170900	0	3640	3640	3640	3640	0
119	20230824	170800	0	3640	3640	3640	3640	0
120	20230824	170700	0	3640	3640	3640	3640	0
121	20230824	170600	0	3640	3640	3640	3640	0
122	20230824	170500	0	3640	3640	3640	3640	0
123	20230824	170400	0	3640	3640	3640	3640	0
124	20230824	170300	0	3640	3640	3640	3640	0
125	20230824	170200	0	3640	3640	3640	3640	0
126	20230824	170100	0	3640	3640	3640	3640	0
127	20230824	170000	0	3640	3640	3640	3640	0
128	20230824	165900	0	3640	3640	3640	3640	0
129	20230824	165800	0	3640	3640	3640	3640	0
130	20230824	165700	0	3640	3640	3640	3640	0
131	20230824	165600	0	3640	3640	3640	3640	0
132	20230824	165500	0	3640	3640	3640	3640	0
133	20230824	165400	0	3640	3640	3640	3640	0
134	20230824	165300	0	3640	3640	3640	3640	0
135	20230824	165200	0	3640	3640	3640	3640	0
136	20230824	165100	0	3640	3640	3640	3640	0
137	20230824	165000	0	3640	3640	3640	3640	0
138	20230824	164900	0	3640	3640	3640	3640	0
139	20230824	164800	0	3640	3640	3640	3640	0
140	20230824	164700	0	3640	3640	3640	3640	0
141	20230824	164600	0	3640	3640	3640	3640	0
142	20230824	164500	0	3640	3640	3640	3640	0
143	20230824	164400	0	3640	3640	3640	3640	0
144	20230824	164300	0	3640	3640	3640	3640	0
145	20230824	164200	0	3640	3640	3640	3640	0
146	20230824	164100	0	3640	3640	3640	3640	0
147	20230824	164000	0	3640	3640	3640	3640	0
148	20230824	163900	0	3640	3640	3640	3640	0
149	20230824	163800	0	3640	3640	3640	3640	0
150	20230824	163700	0	3640	3640	3640	3640	0
151	20230824	163600	0	3640	3640	3640	3640	0
152	20230824	163500	0	3640	3640	3640	3640	0
153	20230824	163400	0	3640	3640	3640	3640	0
154	20230824	163300	0	3640	3640	3640	3640	0
155	20230824	163200	0	3640	3640	3640	3640	0
156	20230824	163100	0	3640	3640	3640	3640	0
157	20230824	163000	0	3640	3640	3640	3640	0
158	20230824	162900	0	3640	3640	3640	3640	0
159	20230824	162800	0	3640	3640	3640	3640	0
160	20230824	162700	0	3640	3640	3640	3640	0
161	20230824	162600	0	3640	3640	3640	3640	0
162	20230824	162500	0	3640	3640	3640	3640	0
163	20230824	162400	0	3640	3640	3640	3640	0
164	20230824	162300	0	3640	3640	3640	3640	0
165	20230824	162200	0	3640	3640	3640	3640	0
166	20230824	162100	0	3640	3640	3640	3640	0
167	20230824	162000	0	3640	3640	3640	3640	0
168	20230824	161900	0	3640	3640	3640	3640	0
169	20230824	161800	0	3640	3640	3640	3640	0
170	20230824	161700	0	3640	3640	3640	3640	0
171	20230824	161600	0	3640	3640	3640	3640	0
172	20230824	161500	0	3640	3640	3640	3640	0
173	20230824	161400	0	3640	3640	3640	3640	0
174	20230824	161300	0	3640	3640	3640	3640	0
175	20230824	161200	0	3640	3640	3640	3640	0
176	20230824	161100	0	3640	3640	3640	3640	0
177	20230824	161000	0	3640	3640	3640	3640	0
178	20230824	160900	0	3640	3640	3640	3640	0
179	20230824	160800	0	3640	3640	3640	3640	0
180	20230824	160700	0	3640	3640	3640	3640	0
181	20230824	160600	0	3640	3640	3640	3640	0
182	20230824	160500	0	3640	3640	3640	3640	0
183	20230824	160400	0	3640	3640	3640	3640	0
184	20230824	160300	0	3640	3640	3640	3640	0
185	20230824	160200	0	3640	3640	3640	3640	0
186	20230824	160100	0	3640	3640	3640	3640	0
187	20230824	160000	0	3640	3640	3640	3640	0
188	20230824	155900	0	3640	3640	3640	3640	0
189	20230824	155800	0	3640	3640	3640	3640	0
190	20230824	155700	0	3640	3640	3640	3640	0
191	20230824	155600	0	3640	3640	3640	3640	0
192	20230824	155500	0	3640	3640	3640	3640	0
193	20230824	155400	0	3640	3640	3640	3640	0
194	20230824	155300	0	3640	3640	3640	3640	0
195	20230824	155200	0	3640	3640	3640	3640	0
196	20230824	155100	0	3640	3640	3640	3640	0
197	20230824	155000	0	3640	3640	3640	3640	0
198	20230824	154900	0	3640	3640	3640	3640	0
199	20230824	154800	0	3640	3640	3640	3640	0
200	20230824	154700	0	3640	3640	3640	3640	0
201	20230824	154600	0	3640	3640	3640	3640	0
202	20230824	154500	0	3640	3640	3640	3640	0
203	20230824	154400	0	3640	3640	3640	3640	0
204	20230824	154300	0	3640	3640	3640	3640	0
205	20230824	154200	0	3640	3640	3640	3640	0
206	20230824	154100	0	3640	3640	3640	3640	0
207	20230824	154000	0	3640	3640	3640	3640	0
208	20230824	153900	0	3640	3640	3640	3640	0
209	20230824	153800	0	3640	3640	3640	3640	0
210	20230824	153700	0	3640	3640	3640	3640	0
211	20230824	153600	0	3640	3640	3640	3640	0
212	20230824	153500	0	3640	3640	3640	3640	0
213	20230824	153400	0	3640	3640	3640	3640	0
214	20230824	153300	0	3640	3640	3640	3640	0
215	20230824	153200	0	3640	3640	3640	3640	0
216	20230824	153100	0	3640	3640	3640	3640	0
217	20230824	153000	0	3640	3640	3640	3640	0
218	20230824	152900	0	3640	3640	3640	3640	0
219	20230824	152800	0	3640	3640	3640	3640	0
220	20230824	152700	0	3640	3640	3640	3640	0
221	20230824	152600	0	3640	3640	3640	3640	0
222	20230824	152500	0	3640	3640	3640	3640	0
223	20230824	152400	0	3640	3640	3640	3640	0
224	20230824	152300	0	3640	3640	3640	3640	0
225	20230824	152200	0	3640	3640	3640	3640	0
226	20230824	152100	0	3640	3640	3640	3640	0
227	20230824	152000	0	3640	3640	3640	3640	0
228	20230824	151900	0	3640	3640	3640	3640	0
229	20230824	151800	0	3640	3640	3640	3640	0
230	20230824	151700	0	3640	3640	3640	3640	0
231	20230824	151600	0	3640	3640	3640	3640	0
232	20230824	151500	0	3640	3640	3640	3640	0
233	20230824	151400	0	3640	3640	3640	3640	0
234	20230824	151300	0	3640	3640	3640	3640	0
235	20230824	151200	0	3640	3640	3640	3640	0
236	20230824	151100	0	3640	3640	3640	3640	0
237	20230824	151000	0	3640	3640	3640	3640	0
238	20230824	150900	0	3640	3640	3640	3640	0
239	20230824	150800	0	3640	3640	3640	3640	0
240	20230824	150700	0	3640	3640	3640	3640	0
241	20230824	150600	0	3640	3640	3640	3640	0
242	20230824	150500	0	3640	3640	3640	3640	0
243	20230824	150400	0	3640	3640	3640	3640	0
244	20230824	150300	0	3640	3640	3640	3640	0
245	20230824	150200	0	3640	3640	3640	3640	0
246	20230824	150100	0	3640	3640	3640	3640	0
247	20230824	150000	0	3640	3640	3640	3640	0
248	20230824	145900	0	3640	3640	3640	3640	0
249	20230824	145800	0	3640	3640	3640	3640	0
250	20230824	145700	0	3640	3640	3640	3640	0
251	20230824	145600	0	3640	3640	3640	3640	0
252	20230824	145500	0	3640	3640	3640	3640	0
253	20230824	145400	0	3640	3640	3640	3640	0
254	20230824	145300	0	3640	3640	3640	3640	0
255	20230824	145200	0	3640	3640	3640	3640	0
256	20230824	145100	0	3640	3640	3640	3640	0
257	20230824	145000	0	3640	3640	3640	3640	0
258	20230824	144900	0	3640	3640	3640	3640	0
259	20230824	144800	0	3640	3640	3640	3640	0
260	20230824	144700	0	3640	3640	3640	3640	0
261	20230824	144600	0	3640	3640	3640	3640	0
262	20230824	144500	0	3640	3640	3640	3640	0
263	20230824	144400	0	3640	3640	3640	3640	0
264	20230824	144300	0	3640	3640	3640	3640	0
265	20230824	144200	0	3640	3640	3640	3640	0
266	20230824	144100	0	3640	3640	3640	3640	0
267	20230824	144000	0	3640	3640	3640	3640	0
268	20230824	143900	0	3640	3640	3640	3640	0
269	20230824	143800	0	3640	3640	3640	3640	0
270	20230824	143700	0	3640	3640	3640	3640	0
271	20230824	143600	0	3640	3640	3640	3640	0
272	20230824	143500	0	3640	3640	3640	3640	0
273	20230824	143400	0	3640	3640	3640	3640	0
274	20230824	143300	0	3640	3640	3640	3640	0
275	20230824	143200	0	3640	3640	3640	3640	0
276	20230824	143100	0	3640	3640	3640	3640	0
277	20230824	143000	0	3640	3640	3640	3640	0
278	20230824	142900	0	3640	3640	3640	3640	0
279	20230824	142800	0	3640	3640	3640	3640	0
280	20230824	142700	0	3640	3640	3640	3640	0
281	20230824	142600	0	3640	3640	3640	3640	0
282	20230824	142500	0	3640	3640	3640	3640	0
283	20230824	142400	0	3640	3640	3640	3640	0
284	20230824	142300	0	3640	3640	3640	3640	0
285	20230824	142200	0	3640	3640	3640	3640	0
286	20230824	142100	0	3640	3640	3640	3640	0
287	20230824	142000	0	3640	3640	3640	3640	0
288	20230824	141900	0	3640	3640	3640	3640	0
289	20230824	141800	0	3640	3640	3640	3640	0
290	20230824	141700	0	3640	3640	3640	3640	0
291	20230824	141600	0	3640	3640	3640	3640	0
292	20230824	141500	0	3640	3640	3640	3640	0
293	20230824	141400	0	3640	3640	3640	3640	0
294	20230824	141300	0	3640	3640	3640	3640	0
295	20230824	141200	0	3640	3640	3640	3640	0
296	20230824	141100	0	3640	3640	3640	3640	0
297	20230824	141000	0	3640	3640	3640	3640	0
298	20230824	140900	0	3640	3640	3640	3640	0
299	20230824	140800	0	3640	3640	3640	3640	0
300	20230824	140700	0	3640	3640	3640	3640	0
301	20230824	140600	0	3640	3640	3640	3640	0
302	20230824	140500	0	3640	3640	3640	3640	0
303	20230824	140400	0	3640	3640	3640	3640	0
304	20230824	140300	0	3640	3640	3640	3640	0
305	20230824	140200	0	3640	3640	3640	3640	0
306	20230824	140100	0	3640	3640	3640	3640	0
307	20230824	140000	0	3640	3640	3640	3640	0
308	20230824	135900	0	3640	3640	3640	3640	0
309	20230824	135800	0	3640	3640	3640	3640	0
310	20230824	135700	0	3640	3640	3640	3640	0
311	20230824	135600	0	3640	3640	3640	3640	0
312	20230824	135500	0	3640	3640	3640	3640	0
313	20230824	135400	0	3640	3640	3640	3640	0
314	20230824	135300	0	3640	3640	3640	3640	0
315	20230824	135200	0	3640	3640	3640	3640	0
316	20230824	135100	0	3640	3640	3640	3640	0
317	20230824	135000	0	3640	3640	3640	3640	0
318	20230824	134900	0	3640	3640	3640	3640	0
319	20230824	134800	0	3640	3640	3640	3640	0
320	20230824	134700	0	3640	3640	3640	3640	0
321	20230824	134600	0	3640	3640	3640	3640	0
322	20230824	134500	0	3640	3640	3640	3640	0
323	20230824	134400	0	3640	3640	3640	3640	0
324	20230824	134300	0	3640	3640	3640	3640	0
325	20230824	134200	0	3640	3640	3640	3640	0
326	20230824	134100	0	3640	3640	3640	3640	0
327	20230824	134000	0	3640	3640	3640	3640	0
328	20230824	133900	0	3640	3640	3640	3640	0
329	20230824	133800	0	3640	3640	3640	3640	0
330	20230824	133700	0	3640	3640	3640	3640	0
331	20230824	133600	0	3640	3640	3640	3640	0
332	20230824	133500	0	3640	3640	3640	3640	0
333	20230824	133400	0	3640	3640	3640	3640	0
334	20230824	133300	0	3640	3640	3640	3640	0
335	20230824	133200	0	3640	3640	3640	3640	0
336	20230824	133100	0	3640	3640	3640	3640	0
337	20230824	133000	0	3640	3640	3640	3640	0
338	20230824	132900	0	3640	3640	3640	3640	0
339	20230824	132800	0	3640	3640	3640	3640	0
340	20230824	132700	0	3640	3640	3640	3640	0
341	20230824	132600	0	3640	3640	3640	3640	0
342	20230824	132500	0	3640	3640	3640	3640	0
343	20230824	132400	0	3640	3640	3640	3640	0
344	20230824	132300	0	3640	3640	3640	3640	0
345	20230824	132200	0	3640	3640	3640	3640	0
346	20230824	132100	0	3640	3640	3640	3640	0
347	20230824	132000	0	3640	3640	3640	3640	0
348	20230824	131900	0	3640	3640	3640	3640	0
349	20230824	131800	0	3640	3640	3640	3640	0
350	20230824	131700	0	3640	3640	3640	3640	0
351	20230824	131600	0	3640	3640	3640	3640	0
352	20230824	131500	0	3640	3640	3640	3640	0
353	20230824	131400	0	3640	3640	3640	3640	0
354	20230824	131300	0	3640	3640	3640	3640	0
355	20230824	131200	0	3640	3640	3640	3640	0
356	20230824	131100	0	3640	3640	3640	3640	0
357	20230824	131000	0	3640	3640	3640	3640	0
358	20230824	130900	0	3640	3640	3640	3640	0
359	20230824	130800	0	3640	3640	3640	3640	0
360	20230824	130700	0	3640	3640	3640	3640	0
361	20230824	130600	0	3640	3640	3640	3640	0
362	20230824	130500	0	3640	3640	3640	3640	0
363	20230824	130400	0	3640	3640	3640	3640	0
364	20230824	130300	0	3640	3640	3640	3640	0
365	20230824	130200	0	3640	3640	3640	3640	0
366	20230824	130100	0	3640	3640	3640	3640	0
367	20230824	130000	0	3640	3640	3640	3640	0
368	20230824	125900	0	3640	3640	3640	3640	0
369	20230824	125800	0	3640	3640	3640	3640	0
370	20230824	125700	0	3640	3640	3640	3640	0
371	20230824	125600	0	3640	3640	3640	3640	0
372	20230824	125500	0	3640	3640	3640	3640	0
373	20230824	125400	0	3640	3640	3640	3640	0
374	20230824	125300	0	3640	3640	3640	3640	0
375	20230824	125200	0	3640	3640	3640	3640	0
376	20230824	125100	0	3640	3640	3640	3640	0
377	20230824	125000	0	3640	3640	3640	3640	0
378	20230824	124900	0	3640	3640	3640	3640	0
379	20230824	124800	0	3640	3640	3640	3640	0
380	20230824	124700	0	3640	3640	3640	3640	0
381	20230824	124600	0	3640	3640	3640	3640	0
382	20230824	124500	0	3640	3640	3640	3640	0
383	20230824	124400	0	3640	3640	3640	3640	0
384	20230824	124300	0	3640	3640	3640	3640	0
385	20230824	124200	0	3640	3640	3640	3640	0
386	20230824	124100	0	3640	3640	3640	3640	0
387	20230824	124000	0	3640	3640	3640	3640	0
388	20230824	123900	0	3640	3640	3640	3640	0
389	20230824	123800	0	3640	3640	3640	3640	0
390	20230824	123700	0	3640	3640	3640	3640	0
391	20230824	123600	0	3640	3640	3640	3640	0
392	20230824	123500	0	3640	3640	3640	3640	0
393	20230824	123400	0	3640	3640	3640	3640	0
394	20230824	123300	0	3640	3640	3640	3640	0
395	20230824	123200	0	3640	3640	3640	3640	0
396	20230824	123100	0	3640	3640	3640	3640	0
397	20230824	123000	0	3640	3640	3640	3640	0
398	20230824	122900	0	3640	3640	3640	3640	0
399	20230824	122800	0	3640	3640	3640	3640	0
400	20230824	122700	0	3640	3640	3640	3640	0
401	20230824	122600	0	3640	3640	3640	3640	0
402	20230824	122500	0	3640	3640	3640	3640	0
403	20230824	122400	0	3640	3640	3640	3640	0
404	20230824	122300	0	3640	3640	3640	3640	0
405	20230824	122200	0	3640	3640	3640	3640	0
406	20230824	122100	0	3640	3640	3640	3640	0
407	20230824	122000	0	3640	3640	3640	3640	0
408	20230824	121900	0	3640	3640	3640	3640	0
409	20230824	121800	0	3640	3640	3640	3640	0
410	20230824	121700	0	3640	3640	3640	3640	0
411	20230824	121600	0	3640	3640	3640	3640	0
412	20230824	121500	0	3640	3640	3640	3640	0
413	20230824	121400	0	3640	3640	3640	3640	0
414	20230824	121300	0	3640	3640	3640	3640	0
415	20230824	121200	0	3640	3640	3640	3640	0
416	20230824	121100	0	3640	3640	3640	3640	0
417	20230824	121000	0	3640	3640	3640	3640	0
418	20230824	120900	0	3640	3640	3640	3640	0
419	20230824	120800	0	3640	3640	3640	3640	0
420	20230824	120700	0	3640	3640	3640	3640	0
421	20230824	120600	0	3640	3640	3640	3640	0
422	20230824	120500	0	3640	3640	3640	3640	0
423	20230824	120400	0	3640	3640	3640	3640	0
424	20230824	120300	0	3640	3640	3640	3640	0
425	20230824	120200	0	3640	3640	3640	3640	0
426	20230824	120100	0	3640	3640	3640	3640	0
427	20230824	120000	0	3640	3640	3640	3640	0
428	20230824	115900	0	3640	3640	3640	3640	0
429	20230824	115800	0	3640	3640	3640	3640	0
430	20230824	115700	0	3640	3640	3640	3640	0
431	20230824	115600	0	3640	3640	3640	3640	0
432	20230824	115500	0	3640	3640	3640	3640	0
433	20230824	115400	0	3640	3640	3640	3640	0
434	20230824	115300	0	3640	3640	3640	3640	0
435	20230824	115200	0	3640	3640	3640	3640	0
436	20230824	115100	0	3640	3640	3640	3640	0
437	20230824	115000	0	3640	3640	3640	3640	0
438	20230824	114900	0	3640	3640	3640	3640	0
439	20230824	114800	0	3640	3640	3640	3640	0
440	20230824	114700	0	3640	3640	3640	3640	0
441	20230824	114600	0	3640	3640	3640	3640	0
442	20230824	114500	0	3640	3640	3640	3640	0
443	20230824	114400	0	3640	3640	3640	3640	0
444	20230824	114300	0	3640	3640	3640	3640	0
445	20230824	114200	0	3640	3640	3640	3640	0
446	20230824	114100	0	3640	3640	3640	3640	0
447	20230824	114000	0	3640	3640	3640	3640	0
448	20230824	113900	0	3640	3640	3640	3640	0
449	20230824	113800	0	3640	3640	3640	3640	0
450	20230824	113700	0	3640	3640	3640	3640	0
451	20230824	113600	0	3640	3640	3640	3640	0
452	20230824	113500	0	3640	3640	3640	3640	0
453	20230824	113400	0	3640	3640	3640	3640	0
454	20230824	113300	0	3640	3640	3640	3640	0
455	20230824	113200	0	3640	3640	3640	3640	0
456	20230824	113100	0	3640	3640	3640	3640	0
457	20230824	113000	0	3640	3640	3640	3640	0
458	20230824	112900	0	3640	3640	3640	3640	0
459	20230824	112800	0	3640	3640	3640	3640	0
460	20230824	112700	0	3640	3640	3640	3640	0
461	20230824	112600	0	3640	3640	3640	3640	0
462	20230824	112500	0	3640	3640	3640	3640	0
463	20230824	112400	0	3640	3640	3640	3640	0
464	20230824	112300	0	3640	3640	3640	3640	0
465	20230824	112200	0	3640	3640	3640	3640	0
466	20230824	112100	0	3640	3640	3640	3640	0
467	20230824	112000	0	3640	3640	3640	3640	0
468	20230824	111900	0	3640	3640	3640	3640	0
469	20230824	111800	0	3640	3640	3640	3640	0
470	20230824	111700	0	3640	3640	3640	3640	0
471	20230824	111600	0	3640	3640	3640	3640	0
472	20230824	111500	0	3640	3640	3640	3640	0
473	20230824	111400	0	3640	3640	3640	3640	0
474	20230824	111300	0	3640	3640	3640	3640	0
475	20230824	111200	0	3640	3640	3640	3640	0
476	20230824	111100	0	3640	3640	3640	3640	0
477	20230824	111000	0	3640	3640	3640	3640	0
478	20230824	110900	0	3640	3640	3640	3640	0
479	20230824	110800	0	3640	3640	3640	3640	0
480	20230824	110700	0	3640	3640	3640	3640	0
481	20230824	110600	0	3640	3640	3640	3640	0
482	20230824	110500	0	3640	3640	3640	3640	0
483	20230824	110400	0	3640	3640	3640	3640	0
484	20230824	110300	0	3640	3640	3640	3640	0
485	20230824	110200	0	3640	3640	3640	3640	0
486	20230824	110100	0	3640	3640	3640	3640	0
487	20230824	110000	0	3640	3640	3640	3640	0
488	20230824	105900	0	3640	3640	3640	3640	0
489	20230824	105800	0	3640	3640	3640	3640	0
490	20230824	105700	0	3640	3640	3640	3640	0
491	20230824	105600	0	3640	3640	3640	3640	0
492	20230824	105500	0	3640	3640	3640	3640	0
493	20230824	105400	0	3640	3640	3640	3640	0
494	20230824	105300	0	3640	3640	3640	3640	0
495	20230824	105200	0	3640	3640	3640	3640	0
496	20230824	105100	0	3640	3640	3640	3640	0
497	20230824	105000	0	3640	3640	3640	3640	0
498	20230824	104900	0	3640	3640	3640	3640	0
499	20230824	104800	0	3640	3640	3640	3640	0
500	20230824	104700	0	3640	3640	3640	3640	0
501	20230824	104600	0	3640	3640	3640	3640	0
502	20230824	104500	0	3640	3640	3640	3640	0
503	20230824	104400	0	3640	3640	3640	3640	0
504	20230824	104300	0	3640	3640	3640	3640	0
505	20230824	104200	0	3640	3640	3640	3640	0
506	20230824	104100	0	3640	3640	3640	3640	0
507	20230824	104000	0	3640	3640	3640	3640	0
508	20230824	103900	0	3640	3640	3640	3640	0
509	20230824	103800	0	3640	3640	3640	3640	0
510	20230824	103700	0	3640	3640	3640	3640	0
511	20230824	103600	0	3640	3640	3640	3640	0
512	20230824	103500	0	3640	3640	3640	3640	0
513	20230824	103400	0	3640	3640	3640	3640	0
514	20230824	103300	0	3640	3640	3640	3640	0
515	20230824	103200	0	3640	3640	3640	3640	0
516	20230824	103100	0	3640	3640	3640	3640	0
517	20230824	103000	0	3640	3640	3640	3640	0
518	20230824	102900	0	3640	3640	3640	3640	0
519	20230824	102800	0	3640	3640	3640	3640	0
520	20230824	102700	0	3640	3640	3640	3640	0
521	20230824	102600	0	3640	3640	3640	3640	0
522	20230824	102500	0	3640	3640	3640	3640	0
523	20230824	102400	0	3640	3640	3640	3640	0
524	20230824	102300	0	3640	3640	3640	3640	0
525	20230824	102200	0	3640	3640	3640	3640	0
526	20230824	102100	0	3640	3640	3640	3640	0
527	20230824	102000	0	3640	3640	3640	3640	0
528	20230824	101900	0	3640	3640	3640	3640	0
529	20230824	101800	0	3640	3640	3640	3640	0
530	20230824	101700	0	3640	3640	3640	3640	0
531	20230824	101600	0	3640	3640	3640	3640	0
532	20230824	101500	0	3640	3640	3640	3640	0
533	20230824	101400	0	3640	3640	3640	3640	0
534	20230824	101300	0	3640	3640	3640	3640	0
535	20230824	101200	0	3640	3640	3640	3640	0
536	20230824	101100	0	3640	3640	3640	3640	0
537	20230824	101000	0	3640	3640	3640	3640	0
538	20230824	100900	0	3640	3640	3640	3640	0
539	20230824	100800	0	3640	3640	3640	3640	0
540	20230824	100700	0	3640	3640	3640	3640	0
541	20230824	100600	0	3640	3640	3640	3640	0
542	20230824	100500	0	3640	3640	3640	3640	0
543	20230824	100400	0	3640	3640	3640	3640	0
544	20230824	100300	0	3640	3640	3640	3640	0
545	20230824	100200	0	3640	3640	3640	3640	0
546	20230824	100100	0	3640	3640	3640	3640	0
547	20230824	100000	0	3640	3640	3640	3640	0
548	20230824	095900	0	3640	3640	3640	3640	0
549	20230824	095800	0	3640	3640	3640	3640	0
550	20230824	095700	0	3640	3640	3640	3640	0
551	20230824	095600	0	3640	3640	3640	3640	0
552	20230824	095500	0	3640	3640	3640	3640	0
553	20230824	095400	0	3640	3640	3640	3640	0
554	20230824	095300	0	3640	3640	3640	3640	0
555	20230824	095200	0	3640	3640	3640	3640	0
556	20230824	095100	0	3640	3640	3640	3640	0
557	20230824	095000	0	3640	3640	3640	3640	0
558	20230824	094900	0	3640	3640	3640	3640	0
559	20230824	094800	0	3640	3640	3640	3640	0
560	20230824	094700	0	3640	3640	3640	3640	0
561	20230824	094600	0	3640	3640	3640	3640	0
562	20230824	094500	0	3640	3640	3640	3640	0
563	20230824	094400	0	3640	3640	3640	3640	0
564	20230824	094300	0	3640	3640	3640	3640	0
565	20230824	094200	0	3640	3640	3640	3640	0
566	20230824	094100	0	3640	3640	3640	3640	0
567	20230824	094000	0	3640	3640	3640	3640	0
568	20230824	093900	0	3640	3640	3640	3640	0
569	20230824	093800	0	3640	3640	3640	3640	0
570	20230824	093700	0	3640	3640	3640	3640	0
571	20230824	093600	0	3640	3640	3640	3640	0
572	20230824	093500	0	3640	3640	3640	3640	0
573	20230824	093400	0	3640	3640	3640	3640	0
574	20230824	093300	0	3640	3640	3640	3640	0
575	20230824	093200	0	3640	3640	3640	3640	0
576	20230824	093100	0	3640	3640	3640	3640	0
577	20230824	093000	0	3640	3640	3640	3640	0
578	20230824	092900	0	3640	3640	3640	3640	0
579	20230824	092800	0	3640	3640	3640	3640	0
580	20230824	092700	0	3640	3640	3640	3640	0
581	20230824	092600	0	3640	3640	3640	3640	0
582	20230824	092500	0	3640	3640	3640	3640	0
583	20230824	092400	0	3640	3640	3640	3640	0
584	20230824	092300	0	3640	3640	3640	3640	0
585	20230824	092200	0	3640	3640	3640	3640	0
586	20230824	092100	0	3640	3640	3640	3640	0
587	20230824	092000	0	3640	3640	3640	3640	0
588	20230824	091900	0	3640	3640	3640	3640	0
589	20230824	091800	0	3640	3640	3640	3640	0
590	20230824	091700	0	3640	3640	3640	3640	0
591	20230824	091600	0	3640	3640	3640	3640	0
592	20230824	091500	0	3640	3640	3640	3640	0
593	20230824	091400	0	3640	3640	3640	3640	0
594	20230824	091300	0	3640	3640	3640	3640	0
595	20230824	091200	0	3640	3640	3640	3640	0
596	20230824	091100	0	3640	3640	3640	3640	0
597	20230824	091000	0	3640	3640	3640	3640	0
598	20230824	090900	0	3640	3640	3640	3640	0
599	20230824	090800	0	3640	3640	3640	3640	0
600	20230824	090700	0	3640	3640	3640	3640	0
601	20230824	090600	0	3640	3640	3640	3640	0
602	20230824	090500	0	3640	3640	3640	3640	0
603	20230824	090400	0	3640	3640	3640	3640	0
604	20230824	090300	0	3640	3640	3640	3640	0
605	20230824	090200	0	3640	3640	3640	3640	0
606	20230824	090100	0	3640	3640	3640	3640	0
607	20230824	090000	0	3640	3640	3640	3640	0