KissMeData/032860/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	190500	0	3640	3640	3640	3640	0
3	20230630	190400	0	3640	3640	3640	3640	0
4	20230630	190300	0	3640	3640	3640	3640	0
5	20230630	190200	0	3640	3640	3640	3640	0
6	20230630	190100	0	3640	3640	3640	3640	0
7	20230630	190000	0	3640	3640	3640	3640	0
8	20230630	185900	0	3640	3640	3640	3640	0
9	20230630	185800	0	3640	3640	3640	3640	0
10	20230630	185700	0	3640	3640	3640	3640	0
11	20230630	185600	0	3640	3640	3640	3640	0
12	20230630	185500	0	3640	3640	3640	3640	0
13	20230630	185400	0	3640	3640	3640	3640	0
14	20230630	185300	0	3640	3640	3640	3640	0
15	20230630	185200	0	3640	3640	3640	3640	0
16	20230630	185100	0	3640	3640	3640	3640	0
17	20230630	185000	0	3640	3640	3640	3640	0
18	20230630	184900	0	3640	3640	3640	3640	0
19	20230630	184800	0	3640	3640	3640	3640	0
20	20230630	184700	0	3640	3640	3640	3640	0
21	20230630	184600	0	3640	3640	3640	3640	0
22	20230630	184500	0	3640	3640	3640	3640	0
23	20230630	184400	0	3640	3640	3640	3640	0
24	20230630	184300	0	3640	3640	3640	3640	0
25	20230630	184200	0	3640	3640	3640	3640	0
26	20230630	184100	0	3640	3640	3640	3640	0
27	20230630	184000	0	3640	3640	3640	3640	0
28	20230630	183900	0	3640	3640	3640	3640	0
29	20230630	183800	0	3640	3640	3640	3640	0
30	20230630	183700	0	3640	3640	3640	3640	0
31	20230630	183600	0	3640	3640	3640	3640	0
32	20230630	183500	0	3640	3640	3640	3640	0
33	20230630	183400	0	3640	3640	3640	3640	0
34	20230630	183300	0	3640	3640	3640	3640	0
35	20230630	183200	0	3640	3640	3640	3640	0
36	20230630	183100	0	3640	3640	3640	3640	0
37	20230630	183000	0	3640	3640	3640	3640	0
38	20230630	182900	0	3640	3640	3640	3640	0
39	20230630	182800	0	3640	3640	3640	3640	0
40	20230630	182700	0	3640	3640	3640	3640	0
41	20230630	182600	0	3640	3640	3640	3640	0
42	20230630	182500	0	3640	3640	3640	3640	0
43	20230630	182400	0	3640	3640	3640	3640	0
44	20230630	182300	0	3640	3640	3640	3640	0
45	20230630	182200	0	3640	3640	3640	3640	0
46	20230630	182100	0	3640	3640	3640	3640	0
47	20230630	182000	0	3640	3640	3640	3640	0
48	20230630	181900	0	3640	3640	3640	3640	0
49	20230630	181800	0	3640	3640	3640	3640	0
50	20230630	181700	0	3640	3640	3640	3640	0
51	20230630	181600	0	3640	3640	3640	3640	0
52	20230630	181500	0	3640	3640	3640	3640	0
53	20230630	181400	0	3640	3640	3640	3640	0
54	20230630	181300	0	3640	3640	3640	3640	0
55	20230630	181200	0	3640	3640	3640	3640	0
56	20230630	181100	0	3640	3640	3640	3640	0
57	20230630	181000	0	3640	3640	3640	3640	0
58	20230630	180900	0	3640	3640	3640	3640	0
59	20230630	180800	0	3640	3640	3640	3640	0
60	20230630	180700	0	3640	3640	3640	3640	0
61	20230630	180600	0	3640	3640	3640	3640	0
62	20230630	180500	0	3640	3640	3640	3640	0
63	20230630	180400	0	3640	3640	3640	3640	0
64	20230630	180300	0	3640	3640	3640	3640	0
65	20230630	180200	0	3640	3640	3640	3640	0
66	20230630	180100	0	3640	3640	3640	3640	0
67	20230630	180000	0	3640	3640	3640	3640	0
68	20230630	175900	0	3640	3640	3640	3640	0
69	20230630	175800	0	3640	3640	3640	3640	0
70	20230630	175700	0	3640	3640	3640	3640	0
71	20230630	175600	0	3640	3640	3640	3640	0
72	20230630	175500	0	3640	3640	3640	3640	0
73	20230630	175400	0	3640	3640	3640	3640	0
74	20230630	175300	0	3640	3640	3640	3640	0
75	20230630	175200	0	3640	3640	3640	3640	0
76	20230630	175100	0	3640	3640	3640	3640	0
77	20230630	175000	0	3640	3640	3640	3640	0
78	20230630	174900	0	3640	3640	3640	3640	0
79	20230630	174800	0	3640	3640	3640	3640	0
80	20230630	174700	0	3640	3640	3640	3640	0
81	20230630	174600	0	3640	3640	3640	3640	0
82	20230630	174500	0	3640	3640	3640	3640	0
83	20230630	174400	0	3640	3640	3640	3640	0
84	20230630	174300	0	3640	3640	3640	3640	0
85	20230630	174200	0	3640	3640	3640	3640	0
86	20230630	174100	0	3640	3640	3640	3640	0
87	20230630	174000	0	3640	3640	3640	3640	0
88	20230630	173900	0	3640	3640	3640	3640	0
89	20230630	173800	0	3640	3640	3640	3640	0
90	20230630	173700	0	3640	3640	3640	3640	0
91	20230630	173600	0	3640	3640	3640	3640	0
92	20230630	173500	0	3640	3640	3640	3640	0
93	20230630	173400	0	3640	3640	3640	3640	0
94	20230630	173300	0	3640	3640	3640	3640	0
95	20230630	173200	0	3640	3640	3640	3640	0
96	20230630	173100	0	3640	3640	3640	3640	0
97	20230630	173000	0	3640	3640	3640	3640	0
98	20230630	172900	0	3640	3640	3640	3640	0
99	20230630	172800	0	3640	3640	3640	3640	0
100	20230630	172700	0	3640	3640	3640	3640	0
101	20230630	172600	0	3640	3640	3640	3640	0
102	20230630	172500	0	3640	3640	3640	3640	0
103	20230630	172400	0	3640	3640	3640	3640	0
104	20230630	172300	0	3640	3640	3640	3640	0
105	20230630	172200	0	3640	3640	3640	3640	0
106	20230630	172100	0	3640	3640	3640	3640	0
107	20230630	172000	0	3640	3640	3640	3640	0
108	20230630	171900	0	3640	3640	3640	3640	0
109	20230630	171800	0	3640	3640	3640	3640	0
110	20230630	171700	0	3640	3640	3640	3640	0
111	20230630	171600	0	3640	3640	3640	3640	0
112	20230630	171500	0	3640	3640	3640	3640	0
113	20230630	171400	0	3640	3640	3640	3640	0
114	20230630	171300	0	3640	3640	3640	3640	0
115	20230630	171200	0	3640	3640	3640	3640	0
116	20230630	171100	0	3640	3640	3640	3640	0
117	20230630	171000	0	3640	3640	3640	3640	0
118	20230630	170900	0	3640	3640	3640	3640	0
119	20230630	170800	0	3640	3640	3640	3640	0
120	20230630	170700	0	3640	3640	3640	3640	0
121	20230630	170600	0	3640	3640	3640	3640	0
122	20230630	170500	0	3640	3640	3640	3640	0
123	20230630	170400	0	3640	3640	3640	3640	0
124	20230630	170300	0	3640	3640	3640	3640	0
125	20230630	170200	0	3640	3640	3640	3640	0
126	20230630	170100	0	3640	3640	3640	3640	0
127	20230630	170000	0	3640	3640	3640	3640	0
128	20230630	165900	0	3640	3640	3640	3640	0
129	20230630	165800	0	3640	3640	3640	3640	0
130	20230630	165700	0	3640	3640	3640	3640	0
131	20230630	165600	0	3640	3640	3640	3640	0
132	20230630	165500	0	3640	3640	3640	3640	0
133	20230630	165400	0	3640	3640	3640	3640	0
134	20230630	165300	0	3640	3640	3640	3640	0
135	20230630	165200	0	3640	3640	3640	3640	0
136	20230630	165100	0	3640	3640	3640	3640	0
137	20230630	165000	0	3640	3640	3640	3640	0
138	20230630	164900	0	3640	3640	3640	3640	0
139	20230630	164800	0	3640	3640	3640	3640	0
140	20230630	164700	0	3640	3640	3640	3640	0
141	20230630	164600	0	3640	3640	3640	3640	0
142	20230630	164500	0	3640	3640	3640	3640	0
143	20230630	164400	0	3640	3640	3640	3640	0
144	20230630	164300	0	3640	3640	3640	3640	0
145	20230630	164200	0	3640	3640	3640	3640	0
146	20230630	164100	0	3640	3640	3640	3640	0
147	20230630	164000	0	3640	3640	3640	3640	0
148	20230630	163900	0	3640	3640	3640	3640	0
149	20230630	163800	0	3640	3640	3640	3640	0
150	20230630	163700	0	3640	3640	3640	3640	0
151	20230630	163600	0	3640	3640	3640	3640	0
152	20230630	163500	0	3640	3640	3640	3640	0
153	20230630	163400	0	3640	3640	3640	3640	0
154	20230630	163300	0	3640	3640	3640	3640	0
155	20230630	163200	0	3640	3640	3640	3640	0
156	20230630	163100	0	3640	3640	3640	3640	0
157	20230630	163000	0	3640	3640	3640	3640	0
158	20230630	162900	0	3640	3640	3640	3640	0
159	20230630	162800	0	3640	3640	3640	3640	0
160	20230630	162700	0	3640	3640	3640	3640	0
161	20230630	162600	0	3640	3640	3640	3640	0
162	20230630	162500	0	3640	3640	3640	3640	0
163	20230630	162400	0	3640	3640	3640	3640	0
164	20230630	162300	0	3640	3640	3640	3640	0
165	20230630	162200	0	3640	3640	3640	3640	0
166	20230630	162100	0	3640	3640	3640	3640	0
167	20230630	162000	0	3640	3640	3640	3640	0
168	20230630	161900	0	3640	3640	3640	3640	0
169	20230630	161800	0	3640	3640	3640	3640	0
170	20230630	161700	0	3640	3640	3640	3640	0
171	20230630	161600	0	3640	3640	3640	3640	0
172	20230630	161500	0	3640	3640	3640	3640	0
173	20230630	161400	0	3640	3640	3640	3640	0
174	20230630	161300	0	3640	3640	3640	3640	0
175	20230630	161200	0	3640	3640	3640	3640	0
176	20230630	161100	0	3640	3640	3640	3640	0
177	20230630	161000	0	3640	3640	3640	3640	0
178	20230630	160900	0	3640	3640	3640	3640	0
179	20230630	160800	0	3640	3640	3640	3640	0
180	20230630	160700	0	3640	3640	3640	3640	0
181	20230630	160600	0	3640	3640	3640	3640	0
182	20230630	160500	0	3640	3640	3640	3640	0
183	20230630	160400	0	3640	3640	3640	3640	0
184	20230630	160300	0	3640	3640	3640	3640	0
185	20230630	160200	0	3640	3640	3640	3640	0
186	20230630	160100	0	3640	3640	3640	3640	0
187	20230630	160000	0	3640	3640	3640	3640	0
188	20230630	155900	0	3640	3640	3640	3640	0
189	20230630	155800	0	3640	3640	3640	3640	0
190	20230630	155700	0	3640	3640	3640	3640	0
191	20230630	155600	0	3640	3640	3640	3640	0
192	20230630	155500	0	3640	3640	3640	3640	0
193	20230630	155400	0	3640	3640	3640	3640	0
194	20230630	155300	0	3640	3640	3640	3640	0
195	20230630	155200	0	3640	3640	3640	3640	0
196	20230630	155100	0	3640	3640	3640	3640	0
197	20230630	155000	0	3640	3640	3640	3640	0
198	20230630	154900	0	3640	3640	3640	3640	0
199	20230630	154800	0	3640	3640	3640	3640	0
200	20230630	154700	0	3640	3640	3640	3640	0
201	20230630	154600	0	3640	3640	3640	3640	0
202	20230630	154500	0	3640	3640	3640	3640	0
203	20230630	154400	0	3640	3640	3640	3640	0
204	20230630	154300	0	3640	3640	3640	3640	0
205	20230630	154200	0	3640	3640	3640	3640	0
206	20230630	154100	0	3640	3640	3640	3640	0
207	20230630	154000	0	3640	3640	3640	3640	0
208	20230630	153900	0	3640	3640	3640	3640	0
209	20230630	153800	0	3640	3640	3640	3640	0
210	20230630	153700	0	3640	3640	3640	3640	0
211	20230630	153600	0	3640	3640	3640	3640	0
212	20230630	153500	0	3640	3640	3640	3640	0
213	20230630	153400	0	3640	3640	3640	3640	0
214	20230630	153300	0	3640	3640	3640	3640	0
215	20230630	153200	0	3640	3640	3640	3640	0
216	20230630	153100	0	3640	3640	3640	3640	0
217	20230630	153000	0	3640	3640	3640	3640	0
218	20230630	152900	0	3640	3640	3640	3640	0
219	20230630	152800	0	3640	3640	3640	3640	0
220	20230630	152700	0	3640	3640	3640	3640	0
221	20230630	152600	0	3640	3640	3640	3640	0
222	20230630	152500	0	3640	3640	3640	3640	0
223	20230630	152400	0	3640	3640	3640	3640	0
224	20230630	152300	0	3640	3640	3640	3640	0
225	20230630	152200	0	3640	3640	3640	3640	0
226	20230630	152100	0	3640	3640	3640	3640	0
227	20230630	152000	0	3640	3640	3640	3640	0
228	20230630	151900	0	3640	3640	3640	3640	0
229	20230630	151800	0	3640	3640	3640	3640	0
230	20230630	151700	0	3640	3640	3640	3640	0
231	20230630	151600	0	3640	3640	3640	3640	0
232	20230630	151500	0	3640	3640	3640	3640	0
233	20230630	151400	0	3640	3640	3640	3640	0
234	20230630	151300	0	3640	3640	3640	3640	0
235	20230630	151200	0	3640	3640	3640	3640	0
236	20230630	151100	0	3640	3640	3640	3640	0
237	20230630	151000	0	3640	3640	3640	3640	0
238	20230630	150900	0	3640	3640	3640	3640	0
239	20230630	150800	0	3640	3640	3640	3640	0
240	20230630	150700	0	3640	3640	3640	3640	0
241	20230630	150600	0	3640	3640	3640	3640	0
242	20230630	150500	0	3640	3640	3640	3640	0
243	20230630	150400	0	3640	3640	3640	3640	0
244	20230630	150300	0	3640	3640	3640	3640	0
245	20230630	150200	0	3640	3640	3640	3640	0
246	20230630	150100	0	3640	3640	3640	3640	0
247	20230630	150000	0	3640	3640	3640	3640	0
248	20230630	145900	0	3640	3640	3640	3640	0
249	20230630	145800	0	3640	3640	3640	3640	0
250	20230630	145700	0	3640	3640	3640	3640	0
251	20230630	145600	0	3640	3640	3640	3640	0
252	20230630	145500	0	3640	3640	3640	3640	0
253	20230630	145400	0	3640	3640	3640	3640	0
254	20230630	145300	0	3640	3640	3640	3640	0
255	20230630	145200	0	3640	3640	3640	3640	0
256	20230630	145100	0	3640	3640	3640	3640	0
257	20230630	145000	0	3640	3640	3640	3640	0
258	20230630	144900	0	3640	3640	3640	3640	0
259	20230630	144800	0	3640	3640	3640	3640	0
260	20230630	144700	0	3640	3640	3640	3640	0
261	20230630	144600	0	3640	3640	3640	3640	0
262	20230630	144500	0	3640	3640	3640	3640	0
263	20230630	144400	0	3640	3640	3640	3640	0
264	20230630	144300	0	3640	3640	3640	3640	0
265	20230630	144200	0	3640	3640	3640	3640	0
266	20230630	144100	0	3640	3640	3640	3640	0
267	20230630	144000	0	3640	3640	3640	3640	0
268	20230630	143900	0	3640	3640	3640	3640	0
269	20230630	143800	0	3640	3640	3640	3640	0
270	20230630	143700	0	3640	3640	3640	3640	0
271	20230630	143600	0	3640	3640	3640	3640	0
272	20230630	143500	0	3640	3640	3640	3640	0
273	20230630	143400	0	3640	3640	3640	3640	0
274	20230630	143300	0	3640	3640	3640	3640	0
275	20230630	143200	0	3640	3640	3640	3640	0
276	20230630	143100	0	3640	3640	3640	3640	0
277	20230630	143000	0	3640	3640	3640	3640	0
278	20230630	142900	0	3640	3640	3640	3640	0
279	20230630	142800	0	3640	3640	3640	3640	0
280	20230630	142700	0	3640	3640	3640	3640	0
281	20230630	142600	0	3640	3640	3640	3640	0
282	20230630	142500	0	3640	3640	3640	3640	0
283	20230630	142400	0	3640	3640	3640	3640	0
284	20230630	142300	0	3640	3640	3640	3640	0
285	20230630	142200	0	3640	3640	3640	3640	0
286	20230630	142100	0	3640	3640	3640	3640	0
287	20230630	142000	0	3640	3640	3640	3640	0
288	20230630	141900	0	3640	3640	3640	3640	0
289	20230630	141800	0	3640	3640	3640	3640	0
290	20230630	141700	0	3640	3640	3640	3640	0
291	20230630	141600	0	3640	3640	3640	3640	0
292	20230630	141500	0	3640	3640	3640	3640	0
293	20230630	141400	0	3640	3640	3640	3640	0
294	20230630	141300	0	3640	3640	3640	3640	0
295	20230630	141200	0	3640	3640	3640	3640	0
296	20230630	141100	0	3640	3640	3640	3640	0
297	20230630	141000	0	3640	3640	3640	3640	0
298	20230630	140900	0	3640	3640	3640	3640	0
299	20230630	140800	0	3640	3640	3640	3640	0
300	20230630	140700	0	3640	3640	3640	3640	0
301	20230630	140600	0	3640	3640	3640	3640	0
302	20230630	140500	0	3640	3640	3640	3640	0
303	20230630	140400	0	3640	3640	3640	3640	0
304	20230630	140300	0	3640	3640	3640	3640	0
305	20230630	140200	0	3640	3640	3640	3640	0
306	20230630	140100	0	3640	3640	3640	3640	0
307	20230630	140000	0	3640	3640	3640	3640	0
308	20230630	135900	0	3640	3640	3640	3640	0
309	20230630	135800	0	3640	3640	3640	3640	0
310	20230630	135700	0	3640	3640	3640	3640	0
311	20230630	135600	0	3640	3640	3640	3640	0
312	20230630	135500	0	3640	3640	3640	3640	0
313	20230630	135400	0	3640	3640	3640	3640	0
314	20230630	135300	0	3640	3640	3640	3640	0
315	20230630	135200	0	3640	3640	3640	3640	0
316	20230630	135100	0	3640	3640	3640	3640	0
317	20230630	135000	0	3640	3640	3640	3640	0
318	20230630	134900	0	3640	3640	3640	3640	0
319	20230630	134800	0	3640	3640	3640	3640	0
320	20230630	134700	0	3640	3640	3640	3640	0
321	20230630	134600	0	3640	3640	3640	3640	0
322	20230630	134500	0	3640	3640	3640	3640	0
323	20230630	134400	0	3640	3640	3640	3640	0
324	20230630	134300	0	3640	3640	3640	3640	0
325	20230630	134200	0	3640	3640	3640	3640	0
326	20230630	134100	0	3640	3640	3640	3640	0
327	20230630	134000	0	3640	3640	3640	3640	0
328	20230630	133900	0	3640	3640	3640	3640	0
329	20230630	133800	0	3640	3640	3640	3640	0
330	20230630	133700	0	3640	3640	3640	3640	0
331	20230630	133600	0	3640	3640	3640	3640	0
332	20230630	133500	0	3640	3640	3640	3640	0
333	20230630	133400	0	3640	3640	3640	3640	0
334	20230630	133300	0	3640	3640	3640	3640	0
335	20230630	133200	0	3640	3640	3640	3640	0
336	20230630	133100	0	3640	3640	3640	3640	0
337	20230630	133000	0	3640	3640	3640	3640	0
338	20230630	132900	0	3640	3640	3640	3640	0
339	20230630	132800	0	3640	3640	3640	3640	0
340	20230630	132700	0	3640	3640	3640	3640	0
341	20230630	132600	0	3640	3640	3640	3640	0
342	20230630	132500	0	3640	3640	3640	3640	0
343	20230630	132400	0	3640	3640	3640	3640	0
344	20230630	132300	0	3640	3640	3640	3640	0
345	20230630	132200	0	3640	3640	3640	3640	0
346	20230630	132100	0	3640	3640	3640	3640	0
347	20230630	132000	0	3640	3640	3640	3640	0
348	20230630	131900	0	3640	3640	3640	3640	0
349	20230630	131800	0	3640	3640	3640	3640	0
350	20230630	131700	0	3640	3640	3640	3640	0
351	20230630	131600	0	3640	3640	3640	3640	0
352	20230630	131500	0	3640	3640	3640	3640	0
353	20230630	131400	0	3640	3640	3640	3640	0
354	20230630	131300	0	3640	3640	3640	3640	0
355	20230630	131200	0	3640	3640	3640	3640	0
356	20230630	131100	0	3640	3640	3640	3640	0
357	20230630	131000	0	3640	3640	3640	3640	0
358	20230630	130900	0	3640	3640	3640	3640	0
359	20230630	130800	0	3640	3640	3640	3640	0
360	20230630	130700	0	3640	3640	3640	3640	0
361	20230630	130600	0	3640	3640	3640	3640	0
362	20230630	130500	0	3640	3640	3640	3640	0
363	20230630	130400	0	3640	3640	3640	3640	0
364	20230630	130300	0	3640	3640	3640	3640	0
365	20230630	130200	0	3640	3640	3640	3640	0
366	20230630	130100	0	3640	3640	3640	3640	0
367	20230630	130000	0	3640	3640	3640	3640	0
368	20230630	125900	0	3640	3640	3640	3640	0
369	20230630	125800	0	3640	3640	3640	3640	0
370	20230630	125700	0	3640	3640	3640	3640	0
371	20230630	125600	0	3640	3640	3640	3640	0
372	20230630	125500	0	3640	3640	3640	3640	0
373	20230630	125400	0	3640	3640	3640	3640	0
374	20230630	125300	0	3640	3640	3640	3640	0
375	20230630	125200	0	3640	3640	3640	3640	0
376	20230630	125100	0	3640	3640	3640	3640	0
377	20230630	125000	0	3640	3640	3640	3640	0
378	20230630	124900	0	3640	3640	3640	3640	0
379	20230630	124800	0	3640	3640	3640	3640	0
380	20230630	124700	0	3640	3640	3640	3640	0
381	20230630	124600	0	3640	3640	3640	3640	0
382	20230630	124500	0	3640	3640	3640	3640	0
383	20230630	124400	0	3640	3640	3640	3640	0
384	20230630	124300	0	3640	3640	3640	3640	0
385	20230630	124200	0	3640	3640	3640	3640	0
386	20230630	124100	0	3640	3640	3640	3640	0
387	20230630	124000	0	3640	3640	3640	3640	0
388	20230630	123900	0	3640	3640	3640	3640	0
389	20230630	123800	0	3640	3640	3640	3640	0
390	20230630	123700	0	3640	3640	3640	3640	0
391	20230630	123600	0	3640	3640	3640	3640	0
392	20230630	123500	0	3640	3640	3640	3640	0
393	20230630	123400	0	3640	3640	3640	3640	0
394	20230630	123300	0	3640	3640	3640	3640	0
395	20230630	123200	0	3640	3640	3640	3640	0
396	20230630	123100	0	3640	3640	3640	3640	0
397	20230630	123000	0	3640	3640	3640	3640	0
398	20230630	122900	0	3640	3640	3640	3640	0
399	20230630	122800	0	3640	3640	3640	3640	0
400	20230630	122700	0	3640	3640	3640	3640	0
401	20230630	122600	0	3640	3640	3640	3640	0
402	20230630	122500	0	3640	3640	3640	3640	0
403	20230630	122400	0	3640	3640	3640	3640	0
404	20230630	122300	0	3640	3640	3640	3640	0
405	20230630	122200	0	3640	3640	3640	3640	0
406	20230630	122100	0	3640	3640	3640	3640	0
407	20230630	122000	0	3640	3640	3640	3640	0
408	20230630	121900	0	3640	3640	3640	3640	0
409	20230630	121800	0	3640	3640	3640	3640	0
410	20230630	121700	0	3640	3640	3640	3640	0
411	20230630	121600	0	3640	3640	3640	3640	0
412	20230630	121500	0	3640	3640	3640	3640	0
413	20230630	121400	0	3640	3640	3640	3640	0
414	20230630	121300	0	3640	3640	3640	3640	0
415	20230630	121200	0	3640	3640	3640	3640	0
416	20230630	121100	0	3640	3640	3640	3640	0
417	20230630	121000	0	3640	3640	3640	3640	0
418	20230630	120900	0	3640	3640	3640	3640	0
419	20230630	120800	0	3640	3640	3640	3640	0
420	20230630	120700	0	3640	3640	3640	3640	0
421	20230630	120600	0	3640	3640	3640	3640	0
422	20230630	120500	0	3640	3640	3640	3640	0
423	20230630	120400	0	3640	3640	3640	3640	0
424	20230630	120300	0	3640	3640	3640	3640	0
425	20230630	120200	0	3640	3640	3640	3640	0
426	20230630	120100	0	3640	3640	3640	3640	0
427	20230630	120000	0	3640	3640	3640	3640	0
428	20230630	115900	0	3640	3640	3640	3640	0
429	20230630	115800	0	3640	3640	3640	3640	0
430	20230630	115700	0	3640	3640	3640	3640	0
431	20230630	115600	0	3640	3640	3640	3640	0
432	20230630	115500	0	3640	3640	3640	3640	0
433	20230630	115400	0	3640	3640	3640	3640	0
434	20230630	115300	0	3640	3640	3640	3640	0
435	20230630	115200	0	3640	3640	3640	3640	0
436	20230630	115100	0	3640	3640	3640	3640	0
437	20230630	115000	0	3640	3640	3640	3640	0
438	20230630	114900	0	3640	3640	3640	3640	0
439	20230630	114800	0	3640	3640	3640	3640	0
440	20230630	114700	0	3640	3640	3640	3640	0
441	20230630	114600	0	3640	3640	3640	3640	0
442	20230630	114500	0	3640	3640	3640	3640	0
443	20230630	114400	0	3640	3640	3640	3640	0
444	20230630	114300	0	3640	3640	3640	3640	0
445	20230630	114200	0	3640	3640	3640	3640	0
446	20230630	114100	0	3640	3640	3640	3640	0
447	20230630	114000	0	3640	3640	3640	3640	0
448	20230630	113900	0	3640	3640	3640	3640	0
449	20230630	113800	0	3640	3640	3640	3640	0
450	20230630	113700	0	3640	3640	3640	3640	0
451	20230630	113600	0	3640	3640	3640	3640	0
452	20230630	113500	0	3640	3640	3640	3640	0
453	20230630	113400	0	3640	3640	3640	3640	0
454	20230630	113300	0	3640	3640	3640	3640	0
455	20230630	113200	0	3640	3640	3640	3640	0
456	20230630	113100	0	3640	3640	3640	3640	0
457	20230630	113000	0	3640	3640	3640	3640	0
458	20230630	112900	0	3640	3640	3640	3640	0
459	20230630	112800	0	3640	3640	3640	3640	0
460	20230630	112700	0	3640	3640	3640	3640	0
461	20230630	112600	0	3640	3640	3640	3640	0
462	20230630	112500	0	3640	3640	3640	3640	0
463	20230630	112400	0	3640	3640	3640	3640	0
464	20230630	112300	0	3640	3640	3640	3640	0
465	20230630	112200	0	3640	3640	3640	3640	0
466	20230630	112100	0	3640	3640	3640	3640	0
467	20230630	112000	0	3640	3640	3640	3640	0
468	20230630	111900	0	3640	3640	3640	3640	0
469	20230630	111800	0	3640	3640	3640	3640	0
470	20230630	111700	0	3640	3640	3640	3640	0
471	20230630	111600	0	3640	3640	3640	3640	0
472	20230630	111500	0	3640	3640	3640	3640	0
473	20230630	111400	0	3640	3640	3640	3640	0
474	20230630	111300	0	3640	3640	3640	3640	0
475	20230630	111200	0	3640	3640	3640	3640	0
476	20230630	111100	0	3640	3640	3640	3640	0
477	20230630	111000	0	3640	3640	3640	3640	0
478	20230630	110900	0	3640	3640	3640	3640	0
479	20230630	110800	0	3640	3640	3640	3640	0
480	20230630	110700	0	3640	3640	3640	3640	0
481	20230630	110600	0	3640	3640	3640	3640	0
482	20230630	110500	0	3640	3640	3640	3640	0
483	20230630	110400	0	3640	3640	3640	3640	0
484	20230630	110300	0	3640	3640	3640	3640	0
485	20230630	110200	0	3640	3640	3640	3640	0
486	20230630	110100	0	3640	3640	3640	3640	0
487	20230630	110000	0	3640	3640	3640	3640	0
488	20230630	105900	0	3640	3640	3640	3640	0
489	20230630	105800	0	3640	3640	3640	3640	0
490	20230630	105700	0	3640	3640	3640	3640	0
491	20230630	105600	0	3640	3640	3640	3640	0
492	20230630	105500	0	3640	3640	3640	3640	0
493	20230630	105400	0	3640	3640	3640	3640	0
494	20230630	105300	0	3640	3640	3640	3640	0
495	20230630	105200	0	3640	3640	3640	3640	0
496	20230630	105100	0	3640	3640	3640	3640	0
497	20230630	105000	0	3640	3640	3640	3640	0
498	20230630	104900	0	3640	3640	3640	3640	0
499	20230630	104800	0	3640	3640	3640	3640	0
500	20230630	104700	0	3640	3640	3640	3640	0
501	20230630	104600	0	3640	3640	3640	3640	0
502	20230630	104500	0	3640	3640	3640	3640	0
503	20230630	104400	0	3640	3640	3640	3640	0
504	20230630	104300	0	3640	3640	3640	3640	0
505	20230630	104200	0	3640	3640	3640	3640	0
506	20230630	104100	0	3640	3640	3640	3640	0
507	20230630	104000	0	3640	3640	3640	3640	0
508	20230630	103900	0	3640	3640	3640	3640	0
509	20230630	103800	0	3640	3640	3640	3640	0
510	20230630	103700	0	3640	3640	3640	3640	0
511	20230630	103600	0	3640	3640	3640	3640	0
512	20230630	103500	0	3640	3640	3640	3640	0
513	20230630	103400	0	3640	3640	3640	3640	0
514	20230630	103300	0	3640	3640	3640	3640	0
515	20230630	103200	0	3640	3640	3640	3640	0
516	20230630	103100	0	3640	3640	3640	3640	0
517	20230630	103000	0	3640	3640	3640	3640	0
518	20230630	102900	0	3640	3640	3640	3640	0
519	20230630	102800	0	3640	3640	3640	3640	0
520	20230630	102700	0	3640	3640	3640	3640	0
521	20230630	102600	0	3640	3640	3640	3640	0
522	20230630	102500	0	3640	3640	3640	3640	0
523	20230630	102400	0	3640	3640	3640	3640	0
524	20230630	102300	0	3640	3640	3640	3640	0
525	20230630	102200	0	3640	3640	3640	3640	0
526	20230630	102100	0	3640	3640	3640	3640	0
527	20230630	102000	0	3640	3640	3640	3640	0
528	20230630	101900	0	3640	3640	3640	3640	0
529	20230630	101800	0	3640	3640	3640	3640	0
530	20230630	101700	0	3640	3640	3640	3640	0
531	20230630	101600	0	3640	3640	3640	3640	0
532	20230630	101500	0	3640	3640	3640	3640	0
533	20230630	101400	0	3640	3640	3640	3640	0
534	20230630	101300	0	3640	3640	3640	3640	0
535	20230630	101200	0	3640	3640	3640	3640	0
536	20230630	101100	0	3640	3640	3640	3640	0
537	20230630	101000	0	3640	3640	3640	3640	0
538	20230630	100900	0	3640	3640	3640	3640	0
539	20230630	100800	0	3640	3640	3640	3640	0
540	20230630	100700	0	3640	3640	3640	3640	0
541	20230630	100600	0	3640	3640	3640	3640	0
542	20230630	100500	0	3640	3640	3640	3640	0
543	20230630	100400	0	3640	3640	3640	3640	0
544	20230630	100300	0	3640	3640	3640	3640	0
545	20230630	100200	0	3640	3640	3640	3640	0
546	20230630	100100	0	3640	3640	3640	3640	0
547	20230630	100000	0	3640	3640	3640	3640	0
548	20230630	095900	0	3640	3640	3640	3640	0
549	20230630	095800	0	3640	3640	3640	3640	0
550	20230630	095700	0	3640	3640	3640	3640	0
551	20230630	095600	0	3640	3640	3640	3640	0
552	20230630	095500	0	3640	3640	3640	3640	0
553	20230630	095400	0	3640	3640	3640	3640	0
554	20230630	095300	0	3640	3640	3640	3640	0
555	20230630	095200	0	3640	3640	3640	3640	0
556	20230630	095100	0	3640	3640	3640	3640	0
557	20230630	095000	0	3640	3640	3640	3640	0
558	20230630	094900	0	3640	3640	3640	3640	0
559	20230630	094800	0	3640	3640	3640	3640	0
560	20230630	094700	0	3640	3640	3640	3640	0
561	20230630	094600	0	3640	3640	3640	3640	0
562	20230630	094500	0	3640	3640	3640	3640	0
563	20230630	094400	0	3640	3640	3640	3640	0
564	20230630	094300	0	3640	3640	3640	3640	0
565	20230630	094200	0	3640	3640	3640	3640	0
566	20230630	094100	0	3640	3640	3640	3640	0
567	20230630	094000	0	3640	3640	3640	3640	0
568	20230630	093900	0	3640	3640	3640	3640	0
569	20230630	093800	0	3640	3640	3640	3640	0
570	20230630	093700	0	3640	3640	3640	3640	0
571	20230630	093600	0	3640	3640	3640	3640	0
572	20230630	093500	0	3640	3640	3640	3640	0
573	20230630	093400	0	3640	3640	3640	3640	0
574	20230630	093300	0	3640	3640	3640	3640	0
575	20230630	093200	0	3640	3640	3640	3640	0
576	20230630	093100	0	3640	3640	3640	3640	0
577	20230630	093000	0	3640	3640	3640	3640	0
578	20230630	092900	0	3640	3640	3640	3640	0
579	20230630	092800	0	3640	3640	3640	3640	0
580	20230630	092700	0	3640	3640	3640	3640	0
581	20230630	092600	0	3640	3640	3640	3640	0
582	20230630	092500	0	3640	3640	3640	3640	0
583	20230630	092400	0	3640	3640	3640	3640	0
584	20230630	092300	0	3640	3640	3640	3640	0
585	20230630	092200	0	3640	3640	3640	3640	0
586	20230630	092100	0	3640	3640	3640	3640	0
587	20230630	092000	0	3640	3640	3640	3640	0
588	20230630	091900	0	3640	3640	3640	3640	0
589	20230630	091800	0	3640	3640	3640	3640	0
590	20230630	091700	0	3640	3640	3640	3640	0
591	20230630	091600	0	3640	3640	3640	3640	0
592	20230630	091500	0	3640	3640	3640	3640	0
593	20230630	091400	0	3640	3640	3640	3640	0
594	20230630	091300	0	3640	3640	3640	3640	0
595	20230630	091200	0	3640	3640	3640	3640	0
596	20230630	091100	0	3640	3640	3640	3640	0
597	20230630	091000	0	3640	3640	3640	3640	0
598	20230630	090900	0	3640	3640	3640	3640	0
599	20230630	090800	0	3640	3640	3640	3640	0
600	20230630	090700	0	3640	3640	3640	3640	0
601	20230630	090600	0	3640	3640	3640	3640	0
602	20230630	090500	0	3640	3640	3640	3640	0
603	20230630	090400	0	3640	3640	3640	3640	0
604	20230630	090300	0	3640	3640	3640	3640	0
605	20230630	090200	0	3640	3640	3640	3640	0
606	20230630	090100	0	3640	3640	3640	3640	0
607	20230630	090000	0	3640	3640	3640	3640	0