KissMeData/296520/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203300	0	5340	5340	5340	5340	0
3	20230904	203200	0	5340	5340	5340	5340	0
4	20230904	203100	0	5340	5340	5340	5340	0
5	20230904	203000	0	5340	5340	5340	5340	0
6	20230904	202900	0	5340	5340	5340	5340	0
7	20230904	202800	0	5340	5340	5340	5340	0
8	20230904	202700	0	5340	5340	5340	5340	0
9	20230904	202600	0	5340	5340	5340	5340	0
10	20230904	202500	0	5340	5340	5340	5340	0
11	20230904	202400	0	5340	5340	5340	5340	0
12	20230904	202300	0	5340	5340	5340	5340	0
13	20230904	202200	0	5340	5340	5340	5340	0
14	20230904	202100	0	5340	5340	5340	5340	0
15	20230904	202000	0	5340	5340	5340	5340	0
16	20230904	201900	0	5340	5340	5340	5340	0
17	20230904	201800	0	5340	5340	5340	5340	0
18	20230904	201700	0	5340	5340	5340	5340	0
19	20230904	201600	0	5340	5340	5340	5340	0
20	20230904	201500	0	5340	5340	5340	5340	0
21	20230904	201400	0	5340	5340	5340	5340	0
22	20230904	201300	0	5340	5340	5340	5340	0
23	20230904	201200	0	5340	5340	5340	5340	0
24	20230904	201100	0	5340	5340	5340	5340	0
25	20230904	201000	0	5340	5340	5340	5340	0
26	20230904	200900	0	5340	5340	5340	5340	0
27	20230904	200800	0	5340	5340	5340	5340	0
28	20230904	200700	0	5340	5340	5340	5340	0
29	20230904	200600	0	5340	5340	5340	5340	0
30	20230904	200500	0	5340	5340	5340	5340	0
31	20230904	200400	0	5340	5340	5340	5340	0
32	20230904	200300	0	5340	5340	5340	5340	0
33	20230904	200200	0	5340	5340	5340	5340	0
34	20230904	200100	0	5340	5340	5340	5340	0
35	20230904	200000	0	5340	5340	5340	5340	0
36	20230904	195900	0	5340	5340	5340	5340	0
37	20230904	195800	0	5340	5340	5340	5340	0
38	20230904	195700	0	5340	5340	5340	5340	0
39	20230904	195600	0	5340	5340	5340	5340	0
40	20230904	195500	0	5340	5340	5340	5340	0
41	20230904	195400	0	5340	5340	5340	5340	0
42	20230904	195300	0	5340	5340	5340	5340	0
43	20230904	195200	0	5340	5340	5340	5340	0
44	20230904	195100	0	5340	5340	5340	5340	0
45	20230904	195000	0	5340	5340	5340	5340	0
46	20230904	194900	0	5340	5340	5340	5340	0
47	20230904	194800	0	5340	5340	5340	5340	0
48	20230904	194700	0	5340	5340	5340	5340	0
49	20230904	194600	0	5340	5340	5340	5340	0
50	20230904	194500	0	5340	5340	5340	5340	0
51	20230904	194400	0	5340	5340	5340	5340	0
52	20230904	194300	0	5340	5340	5340	5340	0
53	20230904	194200	0	5340	5340	5340	5340	0
54	20230904	194100	0	5340	5340	5340	5340	0
55	20230904	194000	0	5340	5340	5340	5340	0
56	20230904	193900	0	5340	5340	5340	5340	0
57	20230904	193800	0	5340	5340	5340	5340	0
58	20230904	193700	0	5340	5340	5340	5340	0
59	20230904	193600	0	5340	5340	5340	5340	0
60	20230904	193500	0	5340	5340	5340	5340	0
61	20230904	193400	0	5340	5340	5340	5340	0
62	20230904	193300	0	5340	5340	5340	5340	0
63	20230904	193200	0	5340	5340	5340	5340	0
64	20230904	193100	0	5340	5340	5340	5340	0
65	20230904	193000	0	5340	5340	5340	5340	0
66	20230904	192900	0	5340	5340	5340	5340	0
67	20230904	192800	0	5340	5340	5340	5340	0
68	20230904	192700	0	5340	5340	5340	5340	0
69	20230904	192600	0	5340	5340	5340	5340	0
70	20230904	192500	0	5340	5340	5340	5340	0
71	20230904	192400	0	5340	5340	5340	5340	0
72	20230904	192300	0	5340	5340	5340	5340	0
73	20230904	192200	0	5340	5340	5340	5340	0
74	20230904	192100	0	5340	5340	5340	5340	0
75	20230904	192000	0	5340	5340	5340	5340	0
76	20230904	191900	0	5340	5340	5340	5340	0
77	20230904	191800	0	5340	5340	5340	5340	0
78	20230904	191700	0	5340	5340	5340	5340	0
79	20230904	191600	0	5340	5340	5340	5340	0
80	20230904	191500	0	5340	5340	5340	5340	0
81	20230904	191400	0	5340	5340	5340	5340	0
82	20230904	191300	0	5340	5340	5340	5340	0
83	20230904	191200	0	5340	5340	5340	5340	0
84	20230904	191100	0	5340	5340	5340	5340	0
85	20230904	191000	0	5340	5340	5340	5340	0
86	20230904	190900	0	5340	5340	5340	5340	0
87	20230904	190800	0	5340	5340	5340	5340	0
88	20230904	190700	0	5340	5340	5340	5340	0
89	20230904	190600	0	5340	5340	5340	5340	0
90	20230904	190500	0	5340	5340	5340	5340	0
91	20230904	190400	0	5340	5340	5340	5340	0
92	20230904	190300	0	5340	5340	5340	5340	0
93	20230904	190200	0	5340	5340	5340	5340	0
94	20230904	190100	0	5340	5340	5340	5340	0
95	20230904	190000	0	5340	5340	5340	5340	0
96	20230904	185900	0	5340	5340	5340	5340	0
97	20230904	185800	0	5340	5340	5340	5340	0
98	20230904	185700	0	5340	5340	5340	5340	0
99	20230904	185600	0	5340	5340	5340	5340	0
100	20230904	185500	0	5340	5340	5340	5340	0
101	20230904	185400	0	5340	5340	5340	5340	0
102	20230904	185300	0	5340	5340	5340	5340	0
103	20230904	185200	0	5340	5340	5340	5340	0
104	20230904	185100	0	5340	5340	5340	5340	0
105	20230904	185000	0	5340	5340	5340	5340	0
106	20230904	184900	0	5340	5340	5340	5340	0
107	20230904	184800	0	5340	5340	5340	5340	0
108	20230904	184700	0	5340	5340	5340	5340	0
109	20230904	184600	0	5340	5340	5340	5340	0
110	20230904	184500	0	5340	5340	5340	5340	0
111	20230904	184400	0	5340	5340	5340	5340	0
112	20230904	184300	0	5340	5340	5340	5340	0
113	20230904	184200	0	5340	5340	5340	5340	0
114	20230904	184100	0	5340	5340	5340	5340	0
115	20230904	184000	0	5340	5340	5340	5340	0
116	20230904	183900	0	5340	5340	5340	5340	0
117	20230904	183800	0	5340	5340	5340	5340	0
118	20230904	183700	0	5340	5340	5340	5340	0
119	20230904	183600	0	5340	5340	5340	5340	0
120	20230904	183500	0	5340	5340	5340	5340	0
121	20230904	183400	0	5340	5340	5340	5340	0
122	20230904	183300	0	5340	5340	5340	5340	0
123	20230904	183200	0	5340	5340	5340	5340	0
124	20230904	183100	0	5340	5340	5340	5340	0
125	20230904	183000	0	5340	5340	5340	5340	0
126	20230904	182900	0	5340	5340	5340	5340	0
127	20230904	182800	0	5340	5340	5340	5340	0
128	20230904	182700	0	5340	5340	5340	5340	0
129	20230904	182600	0	5340	5340	5340	5340	0
130	20230904	182500	0	5340	5340	5340	5340	0
131	20230904	182400	0	5340	5340	5340	5340	0
132	20230904	182300	0	5340	5340	5340	5340	0
133	20230904	182200	0	5340	5340	5340	5340	0
134	20230904	182100	0	5340	5340	5340	5340	0
135	20230904	182000	0	5340	5340	5340	5340	0
136	20230904	181900	0	5340	5340	5340	5340	0
137	20230904	181800	0	5340	5340	5340	5340	0
138	20230904	181700	0	5340	5340	5340	5340	0
139	20230904	181600	0	5340	5340	5340	5340	0
140	20230904	181500	0	5340	5340	5340	5340	0
141	20230904	181400	0	5340	5340	5340	5340	0
142	20230904	181300	0	5340	5340	5340	5340	0
143	20230904	181200	0	5340	5340	5340	5340	0
144	20230904	181100	0	5340	5340	5340	5340	0
145	20230904	181000	0	5340	5340	5340	5340	0
146	20230904	180900	0	5340	5340	5340	5340	0
147	20230904	180800	0	5340	5340	5340	5340	0
148	20230904	180700	0	5340	5340	5340	5340	0
149	20230904	180600	0	5340	5340	5340	5340	0
150	20230904	180500	0	5340	5340	5340	5340	0
151	20230904	180400	0	5340	5340	5340	5340	0
152	20230904	180300	0	5340	5340	5340	5340	0
153	20230904	180200	0	5340	5340	5340	5340	0
154	20230904	180100	0	5340	5340	5340	5340	0
155	20230904	180000	0	5340	5340	5340	5340	0
156	20230904	175900	0	5340	5340	5340	5340	0
157	20230904	175800	0	5340	5340	5340	5340	0
158	20230904	175700	0	5340	5340	5340	5340	0
159	20230904	175600	0	5340	5340	5340	5340	0
160	20230904	175500	0	5340	5340	5340	5340	0
161	20230904	175400	0	5340	5340	5340	5340	0
162	20230904	175300	0	5340	5340	5340	5340	0
163	20230904	175200	0	5340	5340	5340	5340	0
164	20230904	175100	0	5340	5340	5340	5340	0
165	20230904	175000	0	5340	5340	5340	5340	0
166	20230904	174900	0	5340	5340	5340	5340	0
167	20230904	174800	0	5340	5340	5340	5340	0
168	20230904	174700	0	5340	5340	5340	5340	0
169	20230904	174600	0	5340	5340	5340	5340	0
170	20230904	174500	0	5340	5340	5340	5340	0
171	20230904	174400	0	5340	5340	5340	5340	0
172	20230904	174300	0	5340	5340	5340	5340	0
173	20230904	174200	0	5340	5340	5340	5340	0
174	20230904	174100	0	5340	5340	5340	5340	0
175	20230904	174000	0	5340	5340	5340	5340	0
176	20230904	173900	0	5340	5340	5340	5340	0
177	20230904	173800	0	5340	5340	5340	5340	0
178	20230904	173700	0	5340	5340	5340	5340	0
179	20230904	173600	0	5340	5340	5340	5340	0
180	20230904	173500	0	5340	5340	5340	5340	0
181	20230904	173400	0	5340	5340	5340	5340	0
182	20230904	173300	0	5340	5340	5340	5340	0
183	20230904	173200	0	5340	5340	5340	5340	0
184	20230904	173100	0	5340	5340	5340	5340	0
185	20230904	173000	0	5340	5340	5340	5340	0
186	20230904	172900	0	5340	5340	5340	5340	0
187	20230904	172800	0	5340	5340	5340	5340	0
188	20230904	172700	0	5340	5340	5340	5340	0
189	20230904	172600	0	5340	5340	5340	5340	0
190	20230904	172500	0	5340	5340	5340	5340	0
191	20230904	172400	0	5340	5340	5340	5340	0
192	20230904	172300	0	5340	5340	5340	5340	0
193	20230904	172200	0	5340	5340	5340	5340	0
194	20230904	172100	0	5340	5340	5340	5340	0
195	20230904	172000	0	5340	5340	5340	5340	0
196	20230904	171900	0	5340	5340	5340	5340	0
197	20230904	171800	0	5340	5340	5340	5340	0
198	20230904	171700	0	5340	5340	5340	5340	0
199	20230904	171600	0	5340	5340	5340	5340	0
200	20230904	171500	0	5340	5340	5340	5340	0
201	20230904	171400	0	5340	5340	5340	5340	0
202	20230904	171300	0	5340	5340	5340	5340	0
203	20230904	171200	0	5340	5340	5340	5340	0
204	20230904	171100	0	5340	5340	5340	5340	0
205	20230904	171000	0	5340	5340	5340	5340	0
206	20230904	170900	0	5340	5340	5340	5340	0
207	20230904	170800	0	5340	5340	5340	5340	0
208	20230904	170700	0	5340	5340	5340	5340	0
209	20230904	170600	0	5340	5340	5340	5340	0
210	20230904	170500	0	5340	5340	5340	5340	0
211	20230904	170400	0	5340	5340	5340	5340	0
212	20230904	170300	0	5340	5340	5340	5340	0
213	20230904	170200	0	5340	5340	5340	5340	0
214	20230904	170100	0	5340	5340	5340	5340	0
215	20230904	170000	0	5340	5340	5340	5340	0
216	20230904	165900	0	5340	5340	5340	5340	0
217	20230904	165800	0	5340	5340	5340	5340	0
218	20230904	165700	0	5340	5340	5340	5340	0
219	20230904	165600	0	5340	5340	5340	5340	0
220	20230904	165500	0	5340	5340	5340	5340	0
221	20230904	165400	0	5340	5340	5340	5340	0
222	20230904	165300	0	5340	5340	5340	5340	0
223	20230904	165200	0	5340	5340	5340	5340	0
224	20230904	165100	0	5340	5340	5340	5340	0
225	20230904	165000	0	5340	5340	5340	5340	0
226	20230904	164900	0	5340	5340	5340	5340	0
227	20230904	164800	0	5340	5340	5340	5340	0
228	20230904	164700	0	5340	5340	5340	5340	0
229	20230904	164600	0	5340	5340	5340	5340	0
230	20230904	164500	0	5340	5340	5340	5340	0
231	20230904	164400	0	5340	5340	5340	5340	0
232	20230904	164300	0	5340	5340	5340	5340	0
233	20230904	164200	0	5340	5340	5340	5340	0
234	20230904	164100	0	5340	5340	5340	5340	0
235	20230904	164000	0	5340	5340	5340	5340	0
236	20230904	163900	0	5340	5340	5340	5340	0
237	20230904	163800	0	5340	5340	5340	5340	0
238	20230904	163700	0	5340	5340	5340	5340	0
239	20230904	163600	0	5340	5340	5340	5340	0
240	20230904	163500	0	5340	5340	5340	5340	0
241	20230904	163400	0	5340	5340	5340	5340	0
242	20230904	163300	0	5340	5340	5340	5340	0
243	20230904	163200	0	5340	5340	5340	5340	0
244	20230904	163100	0	5340	5340	5340	5340	0
245	20230904	163000	0	5340	5340	5340	5340	0
246	20230904	162900	0	5340	5340	5340	5340	0
247	20230904	162800	0	5340	5340	5340	5340	0
248	20230904	162700	0	5340	5340	5340	5340	0
249	20230904	162600	0	5340	5340	5340	5340	0
250	20230904	162500	0	5340	5340	5340	5340	0
251	20230904	162400	0	5340	5340	5340	5340	0
252	20230904	162300	0	5340	5340	5340	5340	0
253	20230904	162200	0	5340	5340	5340	5340	0
254	20230904	162100	0	5340	5340	5340	5340	0
255	20230904	162000	0	5340	5340	5340	5340	0
256	20230904	161900	0	5340	5340	5340	5340	0
257	20230904	161800	0	5340	5340	5340	5340	0
258	20230904	161700	0	5340	5340	5340	5340	0
259	20230904	161600	0	5340	5340	5340	5340	0
260	20230904	161500	0	5340	5340	5340	5340	0
261	20230904	161400	0	5340	5340	5340	5340	0
262	20230904	161300	0	5340	5340	5340	5340	0
263	20230904	161200	0	5340	5340	5340	5340	0
264	20230904	161100	0	5340	5340	5340	5340	0
265	20230904	161000	0	5340	5340	5340	5340	0
266	20230904	160900	0	5340	5340	5340	5340	0
267	20230904	160800	0	5340	5340	5340	5340	0
268	20230904	160700	0	5340	5340	5340	5340	0
269	20230904	160600	0	5340	5340	5340	5340	0
270	20230904	160500	0	5340	5340	5340	5340	0
271	20230904	160400	0	5340	5340	5340	5340	0
272	20230904	160300	0	5340	5340	5340	5340	0
273	20230904	160200	0	5340	5340	5340	5340	0
274	20230904	160100	0	5340	5340	5340	5340	0
275	20230904	160000	0	5340	5340	5340	5340	0
276	20230904	155900	0	5340	5340	5340	5340	0
277	20230904	155800	0	5340	5340	5340	5340	0
278	20230904	155700	0	5340	5340	5340	5340	0
279	20230904	155600	0	5340	5340	5340	5340	0
280	20230904	155500	0	5340	5340	5340	5340	0
281	20230904	155400	0	5340	5340	5340	5340	0
282	20230904	155300	0	5340	5340	5340	5340	0
283	20230904	155200	0	5340	5340	5340	5340	0
284	20230904	155100	0	5340	5340	5340	5340	0
285	20230904	155000	0	5340	5340	5340	5340	0
286	20230904	154900	0	5340	5340	5340	5340	0
287	20230904	154800	0	5340	5340	5340	5340	0
288	20230904	154700	0	5340	5340	5340	5340	0
289	20230904	154600	0	5340	5340	5340	5340	0
290	20230904	154500	0	5340	5340	5340	5340	0
291	20230904	154400	0	5340	5340	5340	5340	0
292	20230904	154300	0	5340	5340	5340	5340	0
293	20230904	154200	0	5340	5340	5340	5340	0
294	20230904	154100	0	5340	5340	5340	5340	0
295	20230904	154000	0	5340	5340	5340	5340	0
296	20230904	153900	0	5340	5340	5340	5340	0
297	20230904	153800	0	5340	5340	5340	5340	0
298	20230904	153700	0	5340	5340	5340	5340	0
299	20230904	153600	0	5340	5340	5340	5340	0
300	20230904	153500	0	5340	5340	5340	5340	0
301	20230904	153400	0	5340	5340	5340	5340	0
302	20230904	153300	0	5340	5340	5340	5340	0
303	20230904	153200	0	5340	5340	5340	5340	0
304	20230904	153100	0	5340	5340	5340	5340	0
305	20230904	153000	0	5340	5340	5340	5340	0
306	20230904	152900	0	5340	5340	5340	5340	0
307	20230904	152800	0	5340	5340	5340	5340	0
308	20230904	152700	0	5340	5340	5340	5340	0
309	20230904	152600	0	5340	5340	5340	5340	0
310	20230904	152500	0	5340	5340	5340	5340	0
311	20230904	152400	0	5340	5340	5340	5340	0
312	20230904	152300	0	5340	5340	5340	5340	0
313	20230904	152200	0	5340	5340	5340	5340	0
314	20230904	152100	0	5340	5340	5340	5340	0
315	20230904	152000	0	5340	5340	5340	5340	0
316	20230904	151900	0	5340	5340	5340	5340	0
317	20230904	151800	0	5340	5340	5340	5340	0
318	20230904	151700	0	5340	5340	5340	5340	0
319	20230904	151600	0	5340	5340	5340	5340	0
320	20230904	151500	0	5340	5340	5340	5340	0
321	20230904	151400	0	5340	5340	5340	5340	0
322	20230904	151300	0	5340	5340	5340	5340	0
323	20230904	151200	0	5340	5340	5340	5340	0
324	20230904	151100	0	5340	5340	5340	5340	0
325	20230904	151000	0	5340	5340	5340	5340	0
326	20230904	150900	0	5340	5340	5340	5340	0
327	20230904	150800	0	5340	5340	5340	5340	0
328	20230904	150700	0	5340	5340	5340	5340	0
329	20230904	150600	0	5340	5340	5340	5340	0
330	20230904	150500	0	5340	5340	5340	5340	0
331	20230904	150400	0	5340	5340	5340	5340	0
332	20230904	150300	0	5340	5340	5340	5340	0
333	20230904	150200	0	5340	5340	5340	5340	0
334	20230904	150100	0	5340	5340	5340	5340	0
335	20230904	150000	0	5340	5340	5340	5340	0
336	20230904	145900	0	5340	5340	5340	5340	0
337	20230904	145800	0	5340	5340	5340	5340	0
338	20230904	145700	0	5340	5340	5340	5340	0
339	20230904	145600	0	5340	5340	5340	5340	0
340	20230904	145500	0	5340	5340	5340	5340	0
341	20230904	145400	0	5340	5340	5340	5340	0
342	20230904	145300	0	5340	5340	5340	5340	0
343	20230904	145200	0	5340	5340	5340	5340	0
344	20230904	145100	0	5340	5340	5340	5340	0
345	20230904	145000	0	5340	5340	5340	5340	0
346	20230904	144900	0	5340	5340	5340	5340	0
347	20230904	144800	0	5340	5340	5340	5340	0
348	20230904	144700	0	5340	5340	5340	5340	0
349	20230904	144600	0	5340	5340	5340	5340	0
350	20230904	144500	0	5340	5340	5340	5340	0
351	20230904	144400	0	5340	5340	5340	5340	0
352	20230904	144300	0	5340	5340	5340	5340	0
353	20230904	144200	0	5340	5340	5340	5340	0
354	20230904	144100	0	5340	5340	5340	5340	0
355	20230904	144000	0	5340	5340	5340	5340	0
356	20230904	143900	0	5340	5340	5340	5340	0
357	20230904	143800	0	5340	5340	5340	5340	0
358	20230904	143700	0	5340	5340	5340	5340	0
359	20230904	143600	0	5340	5340	5340	5340	0
360	20230904	143500	0	5340	5340	5340	5340	0
361	20230904	143400	0	5340	5340	5340	5340	0
362	20230904	143300	0	5340	5340	5340	5340	0
363	20230904	143200	0	5340	5340	5340	5340	0
364	20230904	143100	0	5340	5340	5340	5340	0
365	20230904	143000	0	5340	5340	5340	5340	0
366	20230904	142900	0	5340	5340	5340	5340	0
367	20230904	142800	0	5340	5340	5340	5340	0
368	20230904	142700	0	5340	5340	5340	5340	0
369	20230904	142600	0	5340	5340	5340	5340	0
370	20230904	142500	0	5340	5340	5340	5340	0
371	20230904	142400	0	5340	5340	5340	5340	0
372	20230904	142300	0	5340	5340	5340	5340	0
373	20230904	142200	0	5340	5340	5340	5340	0
374	20230904	142100	0	5340	5340	5340	5340	0
375	20230904	142000	0	5340	5340	5340	5340	0
376	20230904	141900	0	5340	5340	5340	5340	0
377	20230904	141800	0	5340	5340	5340	5340	0
378	20230904	141700	0	5340	5340	5340	5340	0
379	20230904	141600	0	5340	5340	5340	5340	0
380	20230904	141500	0	5340	5340	5340	5340	0
381	20230904	141400	0	5340	5340	5340	5340	0
382	20230904	141300	0	5340	5340	5340	5340	0
383	20230904	141200	0	5340	5340	5340	5340	0
384	20230904	141100	0	5340	5340	5340	5340	0
385	20230904	141000	0	5340	5340	5340	5340	0
386	20230904	140900	0	5340	5340	5340	5340	0
387	20230904	140800	0	5340	5340	5340	5340	0
388	20230904	140700	0	5340	5340	5340	5340	0
389	20230904	140600	0	5340	5340	5340	5340	0
390	20230904	140500	0	5340	5340	5340	5340	0
391	20230904	140400	0	5340	5340	5340	5340	0
392	20230904	140300	0	5340	5340	5340	5340	0
393	20230904	140200	0	5340	5340	5340	5340	0
394	20230904	140100	0	5340	5340	5340	5340	0
395	20230904	140000	0	5340	5340	5340	5340	0
396	20230904	135900	0	5340	5340	5340	5340	0
397	20230904	135800	0	5340	5340	5340	5340	0
398	20230904	135700	0	5340	5340	5340	5340	0
399	20230904	135600	0	5340	5340	5340	5340	0
400	20230904	135500	0	5340	5340	5340	5340	0
401	20230904	135400	0	5340	5340	5340	5340	0
402	20230904	135300	0	5340	5340	5340	5340	0
403	20230904	135200	0	5340	5340	5340	5340	0
404	20230904	135100	0	5340	5340	5340	5340	0
405	20230904	135000	0	5340	5340	5340	5340	0
406	20230904	134900	0	5340	5340	5340	5340	0
407	20230904	134800	0	5340	5340	5340	5340	0
408	20230904	134700	0	5340	5340	5340	5340	0
409	20230904	134600	0	5340	5340	5340	5340	0
410	20230904	134500	0	5340	5340	5340	5340	0
411	20230904	134400	0	5340	5340	5340	5340	0
412	20230904	134300	0	5340	5340	5340	5340	0
413	20230904	134200	0	5340	5340	5340	5340	0
414	20230904	134100	0	5340	5340	5340	5340	0
415	20230904	134000	0	5340	5340	5340	5340	0
416	20230904	133900	0	5340	5340	5340	5340	0
417	20230904	133800	0	5340	5340	5340	5340	0
418	20230904	133700	0	5340	5340	5340	5340	0
419	20230904	133600	0	5340	5340	5340	5340	0
420	20230904	133500	0	5340	5340	5340	5340	0
421	20230904	133400	0	5340	5340	5340	5340	0
422	20230904	133300	0	5340	5340	5340	5340	0
423	20230904	133200	0	5340	5340	5340	5340	0
424	20230904	133100	0	5340	5340	5340	5340	0
425	20230904	133000	0	5340	5340	5340	5340	0
426	20230904	132900	0	5340	5340	5340	5340	0
427	20230904	132800	0	5340	5340	5340	5340	0
428	20230904	132700	0	5340	5340	5340	5340	0
429	20230904	132600	0	5340	5340	5340	5340	0
430	20230904	132500	0	5340	5340	5340	5340	0
431	20230904	132400	0	5340	5340	5340	5340	0
432	20230904	132300	0	5340	5340	5340	5340	0
433	20230904	132200	0	5340	5340	5340	5340	0
434	20230904	132100	0	5340	5340	5340	5340	0
435	20230904	132000	0	5340	5340	5340	5340	0
436	20230904	131900	0	5340	5340	5340	5340	0
437	20230904	131800	0	5340	5340	5340	5340	0
438	20230904	131700	0	5340	5340	5340	5340	0
439	20230904	131600	0	5340	5340	5340	5340	0
440	20230904	131500	0	5340	5340	5340	5340	0
441	20230904	131400	0	5340	5340	5340	5340	0
442	20230904	131300	0	5340	5340	5340	5340	0
443	20230904	131200	0	5340	5340	5340	5340	0
444	20230904	131100	0	5340	5340	5340	5340	0
445	20230904	131000	0	5340	5340	5340	5340	0
446	20230904	130900	0	5340	5340	5340	5340	0
447	20230904	130800	0	5340	5340	5340	5340	0
448	20230904	130700	0	5340	5340	5340	5340	0
449	20230904	130600	0	5340	5340	5340	5340	0
450	20230904	130500	0	5340	5340	5340	5340	0
451	20230904	130400	0	5340	5340	5340	5340	0
452	20230904	130300	0	5340	5340	5340	5340	0
453	20230904	130200	0	5340	5340	5340	5340	0
454	20230904	130100	0	5340	5340	5340	5340	0
455	20230904	130000	0	5340	5340	5340	5340	0
456	20230904	125900	0	5340	5340	5340	5340	0
457	20230904	125800	0	5340	5340	5340	5340	0
458	20230904	125700	0	5340	5340	5340	5340	0
459	20230904	125600	0	5340	5340	5340	5340	0
460	20230904	125500	0	5340	5340	5340	5340	0
461	20230904	125400	0	5340	5340	5340	5340	0
462	20230904	125300	0	5340	5340	5340	5340	0
463	20230904	125200	0	5340	5340	5340	5340	0
464	20230904	125100	0	5340	5340	5340	5340	0
465	20230904	125000	0	5340	5340	5340	5340	0
466	20230904	124900	0	5340	5340	5340	5340	0
467	20230904	124800	0	5340	5340	5340	5340	0
468	20230904	124700	0	5340	5340	5340	5340	0
469	20230904	124600	0	5340	5340	5340	5340	0
470	20230904	124500	0	5340	5340	5340	5340	0
471	20230904	124400	0	5340	5340	5340	5340	0
472	20230904	124300	0	5340	5340	5340	5340	0
473	20230904	124200	0	5340	5340	5340	5340	0
474	20230904	124100	0	5340	5340	5340	5340	0
475	20230904	124000	0	5340	5340	5340	5340	0
476	20230904	123900	0	5340	5340	5340	5340	0
477	20230904	123800	0	5340	5340	5340	5340	0
478	20230904	123700	0	5340	5340	5340	5340	0
479	20230904	123600	0	5340	5340	5340	5340	0
480	20230904	123500	0	5340	5340	5340	5340	0
481	20230904	123400	0	5340	5340	5340	5340	0
482	20230904	123300	0	5340	5340	5340	5340	0
483	20230904	123200	0	5340	5340	5340	5340	0
484	20230904	123100	0	5340	5340	5340	5340	0
485	20230904	123000	0	5340	5340	5340	5340	0
486	20230904	122900	0	5340	5340	5340	5340	0
487	20230904	122800	0	5340	5340	5340	5340	0
488	20230904	122700	0	5340	5340	5340	5340	0
489	20230904	122600	0	5340	5340	5340	5340	0
490	20230904	122500	0	5340	5340	5340	5340	0
491	20230904	122400	0	5340	5340	5340	5340	0
492	20230904	122300	0	5340	5340	5340	5340	0
493	20230904	122200	0	5340	5340	5340	5340	0
494	20230904	122100	0	5340	5340	5340	5340	0
495	20230904	122000	0	5340	5340	5340	5340	0
496	20230904	121900	0	5340	5340	5340	5340	0
497	20230904	121800	0	5340	5340	5340	5340	0
498	20230904	121700	0	5340	5340	5340	5340	0
499	20230904	121600	0	5340	5340	5340	5340	0
500	20230904	121500	0	5340	5340	5340	5340	0
501	20230904	121400	0	5340	5340	5340	5340	0
502	20230904	121300	0	5340	5340	5340	5340	0
503	20230904	121200	0	5340	5340	5340	5340	0
504	20230904	121100	0	5340	5340	5340	5340	0
505	20230904	121000	0	5340	5340	5340	5340	0
506	20230904	120900	0	5340	5340	5340	5340	0
507	20230904	120800	0	5340	5340	5340	5340	0
508	20230904	120700	0	5340	5340	5340	5340	0
509	20230904	120600	0	5340	5340	5340	5340	0
510	20230904	120500	0	5340	5340	5340	5340	0
511	20230904	120400	0	5340	5340	5340	5340	0
512	20230904	120300	0	5340	5340	5340	5340	0
513	20230904	120200	0	5340	5340	5340	5340	0
514	20230904	120100	0	5340	5340	5340	5340	0
515	20230904	120000	0	5340	5340	5340	5340	0
516	20230904	115900	0	5340	5340	5340	5340	0
517	20230904	115800	0	5340	5340	5340	5340	0
518	20230904	115700	0	5340	5340	5340	5340	0
519	20230904	115600	0	5340	5340	5340	5340	0
520	20230904	115500	0	5340	5340	5340	5340	0
521	20230904	115400	0	5340	5340	5340	5340	0
522	20230904	115300	0	5340	5340	5340	5340	0
523	20230904	115200	0	5340	5340	5340	5340	0
524	20230904	115100	0	5340	5340	5340	5340	0
525	20230904	115000	0	5340	5340	5340	5340	0
526	20230904	114900	0	5340	5340	5340	5340	0
527	20230904	114800	0	5340	5340	5340	5340	0
528	20230904	114700	0	5340	5340	5340	5340	0
529	20230904	114600	0	5340	5340	5340	5340	0
530	20230904	114500	0	5340	5340	5340	5340	0
531	20230904	114400	0	5340	5340	5340	5340	0
532	20230904	114300	0	5340	5340	5340	5340	0
533	20230904	114200	0	5340	5340	5340	5340	0
534	20230904	114100	0	5340	5340	5340	5340	0
535	20230904	114000	0	5340	5340	5340	5340	0
536	20230904	113900	0	5340	5340	5340	5340	0
537	20230904	113800	0	5340	5340	5340	5340	0
538	20230904	113700	0	5340	5340	5340	5340	0
539	20230904	113600	0	5340	5340	5340	5340	0
540	20230904	113500	0	5340	5340	5340	5340	0
541	20230904	113400	0	5340	5340	5340	5340	0
542	20230904	113300	0	5340	5340	5340	5340	0
543	20230904	113200	0	5340	5340	5340	5340	0
544	20230904	113100	0	5340	5340	5340	5340	0
545	20230904	113000	0	5340	5340	5340	5340	0
546	20230904	112900	0	5340	5340	5340	5340	0
547	20230904	112800	0	5340	5340	5340	5340	0
548	20230904	112700	0	5340	5340	5340	5340	0
549	20230904	112600	0	5340	5340	5340	5340	0
550	20230904	112500	0	5340	5340	5340	5340	0
551	20230904	112400	0	5340	5340	5340	5340	0
552	20230904	112300	0	5340	5340	5340	5340	0
553	20230904	112200	0	5340	5340	5340	5340	0
554	20230904	112100	0	5340	5340	5340	5340	0
555	20230904	112000	0	5340	5340	5340	5340	0
556	20230904	111900	0	5340	5340	5340	5340	0
557	20230904	111800	0	5340	5340	5340	5340	0
558	20230904	111700	0	5340	5340	5340	5340	0
559	20230904	111600	0	5340	5340	5340	5340	0
560	20230904	111500	0	5340	5340	5340	5340	0
561	20230904	111400	0	5340	5340	5340	5340	0
562	20230904	111300	0	5340	5340	5340	5340	0
563	20230904	111200	0	5340	5340	5340	5340	0
564	20230904	111100	0	5340	5340	5340	5340	0
565	20230904	111000	0	5340	5340	5340	5340	0
566	20230904	110900	0	5340	5340	5340	5340	0
567	20230904	110800	0	5340	5340	5340	5340	0
568	20230904	110700	0	5340	5340	5340	5340	0
569	20230904	110600	0	5340	5340	5340	5340	0
570	20230904	110500	0	5340	5340	5340	5340	0
571	20230904	110400	0	5340	5340	5340	5340	0
572	20230904	110300	0	5340	5340	5340	5340	0
573	20230904	110200	0	5340	5340	5340	5340	0
574	20230904	110100	0	5340	5340	5340	5340	0
575	20230904	110000	0	5340	5340	5340	5340	0
576	20230904	105900	0	5340	5340	5340	5340	0
577	20230904	105800	0	5340	5340	5340	5340	0
578	20230904	105700	0	5340	5340	5340	5340	0
579	20230904	105600	0	5340	5340	5340	5340	0
580	20230904	105500	0	5340	5340	5340	5340	0
581	20230904	105400	0	5340	5340	5340	5340	0
582	20230904	105300	0	5340	5340	5340	5340	0
583	20230904	105200	0	5340	5340	5340	5340	0
584	20230904	105100	0	5340	5340	5340	5340	0
585	20230904	105000	0	5340	5340	5340	5340	0
586	20230904	104900	0	5340	5340	5340	5340	0
587	20230904	104800	0	5340	5340	5340	5340	0
588	20230904	104700	0	5340	5340	5340	5340	0
589	20230904	104600	0	5340	5340	5340	5340	0
590	20230904	104500	0	5340	5340	5340	5340	0
591	20230904	104400	0	5340	5340	5340	5340	0
592	20230904	104300	0	5340	5340	5340	5340	0
593	20230904	104200	0	5340	5340	5340	5340	0
594	20230904	104100	0	5340	5340	5340	5340	0
595	20230904	104000	0	5340	5340	5340	5340	0
596	20230904	103900	0	5340	5340	5340	5340	0
597	20230904	103800	0	5340	5340	5340	5340	0
598	20230904	103700	0	5340	5340	5340	5340	0
599	20230904	103600	0	5340	5340	5340	5340	0
600	20230904	103500	0	5340	5340	5340	5340	0
601	20230904	103400	0	5340	5340	5340	5340	0
602	20230904	103300	0	5340	5340	5340	5340	0
603	20230904	103200	0	5340	5340	5340	5340	0
604	20230904	103100	0	5340	5340	5340	5340	0
605	20230904	103000	0	5340	5340	5340	5340	0
606	20230904	102900	0	5340	5340	5340	5340	0
607	20230904	102800	0	5340	5340	5340	5340	0
608	20230904	102700	0	5340	5340	5340	5340	0
609	20230904	102600	0	5340	5340	5340	5340	0
610	20230904	102500	0	5340	5340	5340	5340	0
611	20230904	102400	0	5340	5340	5340	5340	0
612	20230904	102300	0	5340	5340	5340	5340	0
613	20230904	102200	0	5340	5340	5340	5340	0
614	20230904	102100	0	5340	5340	5340	5340	0
615	20230904	102000	0	5340	5340	5340	5340	0
616	20230904	101900	0	5340	5340	5340	5340	0
617	20230904	101800	0	5340	5340	5340	5340	0
618	20230904	101700	0	5340	5340	5340	5340	0
619	20230904	101600	0	5340	5340	5340	5340	0
620	20230904	101500	0	5340	5340	5340	5340	0
621	20230904	101400	0	5340	5340	5340	5340	0
622	20230904	101300	0	5340	5340	5340	5340	0
623	20230904	101200	0	5340	5340	5340	5340	0
624	20230904	101100	0	5340	5340	5340	5340	0
625	20230904	101000	0	5340	5340	5340	5340	0
626	20230904	100900	0	5340	5340	5340	5340	0
627	20230904	100800	0	5340	5340	5340	5340	0
628	20230904	100700	0	5340	5340	5340	5340	0
629	20230904	100600	0	5340	5340	5340	5340	0
630	20230904	100500	0	5340	5340	5340	5340	0
631	20230904	100400	0	5340	5340	5340	5340	0
632	20230904	100300	0	5340	5340	5340	5340	0
633	20230904	100200	0	5340	5340	5340	5340	0
634	20230904	100100	0	5340	5340	5340	5340	0
635	20230904	100000	0	5340	5340	5340	5340	0
636	20230904	095900	0	5340	5340	5340	5340	0
637	20230904	095800	0	5340	5340	5340	5340	0
638	20230904	095700	0	5340	5340	5340	5340	0
639	20230904	095600	0	5340	5340	5340	5340	0
640	20230904	095500	0	5340	5340	5340	5340	0
641	20230904	095400	0	5340	5340	5340	5340	0
642	20230904	095300	0	5340	5340	5340	5340	0
643	20230904	095200	0	5340	5340	5340	5340	0
644	20230904	095100	0	5340	5340	5340	5340	0
645	20230904	095000	0	5340	5340	5340	5340	0
646	20230904	094900	0	5340	5340	5340	5340	0
647	20230904	094800	0	5340	5340	5340	5340	0
648	20230904	094700	0	5340	5340	5340	5340	0
649	20230904	094600	0	5340	5340	5340	5340	0
650	20230904	094500	0	5340	5340	5340	5340	0
651	20230904	094400	0	5340	5340	5340	5340	0
652	20230904	094300	0	5340	5340	5340	5340	0
653	20230904	094200	0	5340	5340	5340	5340	0
654	20230904	094100	0	5340	5340	5340	5340	0
655	20230904	094000	0	5340	5340	5340	5340	0
656	20230904	093900	0	5340	5340	5340	5340	0
657	20230904	093800	0	5340	5340	5340	5340	0
658	20230904	093700	0	5340	5340	5340	5340	0
659	20230904	093600	0	5340	5340	5340	5340	0
660	20230904	093500	0	5340	5340	5340	5340	0
661	20230904	093400	0	5340	5340	5340	5340	0
662	20230904	093300	0	5340	5340	5340	5340	0
663	20230904	093200	0	5340	5340	5340	5340	0
664	20230904	093100	0	5340	5340	5340	5340	0
665	20230904	093000	0	5340	5340	5340	5340	0
666	20230904	092900	0	5340	5340	5340	5340	0
667	20230904	092800	0	5340	5340	5340	5340	0
668	20230904	092700	0	5340	5340	5340	5340	0
669	20230904	092600	0	5340	5340	5340	5340	0
670	20230904	092500	0	5340	5340	5340	5340	0
671	20230904	092400	0	5340	5340	5340	5340	0
672	20230904	092300	0	5340	5340	5340	5340	0
673	20230904	092200	0	5340	5340	5340	5340	0
674	20230904	092100	0	5340	5340	5340	5340	0
675	20230904	092000	0	5340	5340	5340	5340	0
676	20230904	091900	0	5340	5340	5340	5340	0
677	20230904	091800	0	5340	5340	5340	5340	0
678	20230904	091700	0	5340	5340	5340	5340	0
679	20230904	091600	0	5340	5340	5340	5340	0
680	20230904	091500	0	5340	5340	5340	5340	0
681	20230904	091400	0	5340	5340	5340	5340	0
682	20230904	091300	0	5340	5340	5340	5340	0
683	20230904	091200	0	5340	5340	5340	5340	0
684	20230904	091100	0	5340	5340	5340	5340	0
685	20230904	091000	0	5340	5340	5340	5340	0
686	20230904	090900	0	5340	5340	5340	5340	0
687	20230904	090800	0	5340	5340	5340	5340	0
688	20230904	090700	0	5340	5340	5340	5340	0
689	20230904	090600	0	5340	5340	5340	5340	0
690	20230904	090500	0	5340	5340	5340	5340	0
691	20230904	090400	0	5340	5340	5340	5340	0
692	20230904	090300	0	5340	5340	5340	5340	0
693	20230904	090200	0	5340	5340	5340	5340	0
694	20230904	090100	0	5340	5340	5340	5340	0
695	20230904	090000	0	5340	5340	5340	5340	0