KissMeData/032860/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191500	0	3640	3640	3640	3640	0
3	20231228	191400	0	3640	3640	3640	3640	0
4	20231228	191300	0	3640	3640	3640	3640	0
5	20231228	191200	0	3640	3640	3640	3640	0
6	20231228	191100	0	3640	3640	3640	3640	0
7	20231228	191000	0	3640	3640	3640	3640	0
8	20231228	190900	0	3640	3640	3640	3640	0
9	20231228	190800	0	3640	3640	3640	3640	0
10	20231228	190700	0	3640	3640	3640	3640	0
11	20231228	190600	0	3640	3640	3640	3640	0
12	20231228	190500	0	3640	3640	3640	3640	0
13	20231228	190400	0	3640	3640	3640	3640	0
14	20231228	190300	0	3640	3640	3640	3640	0
15	20231228	190200	0	3640	3640	3640	3640	0
16	20231228	190100	0	3640	3640	3640	3640	0
17	20231228	190000	0	3640	3640	3640	3640	0
18	20231228	185900	0	3640	3640	3640	3640	0
19	20231228	185800	0	3640	3640	3640	3640	0
20	20231228	185700	0	3640	3640	3640	3640	0
21	20231228	185600	0	3640	3640	3640	3640	0
22	20231228	185500	0	3640	3640	3640	3640	0
23	20231228	185400	0	3640	3640	3640	3640	0
24	20231228	185300	0	3640	3640	3640	3640	0
25	20231228	185200	0	3640	3640	3640	3640	0
26	20231228	185100	0	3640	3640	3640	3640	0
27	20231228	185000	0	3640	3640	3640	3640	0
28	20231228	184900	0	3640	3640	3640	3640	0
29	20231228	184800	0	3640	3640	3640	3640	0
30	20231228	184700	0	3640	3640	3640	3640	0
31	20231228	184600	0	3640	3640	3640	3640	0
32	20231228	184500	0	3640	3640	3640	3640	0
33	20231228	184400	0	3640	3640	3640	3640	0
34	20231228	184300	0	3640	3640	3640	3640	0
35	20231228	184200	0	3640	3640	3640	3640	0
36	20231228	184100	0	3640	3640	3640	3640	0
37	20231228	184000	0	3640	3640	3640	3640	0
38	20231228	183900	0	3640	3640	3640	3640	0
39	20231228	183800	0	3640	3640	3640	3640	0
40	20231228	183700	0	3640	3640	3640	3640	0
41	20231228	183600	0	3640	3640	3640	3640	0
42	20231228	183500	0	3640	3640	3640	3640	0
43	20231228	183400	0	3640	3640	3640	3640	0
44	20231228	183300	0	3640	3640	3640	3640	0
45	20231228	183200	0	3640	3640	3640	3640	0
46	20231228	183100	0	3640	3640	3640	3640	0
47	20231228	183000	0	3640	3640	3640	3640	0
48	20231228	182900	0	3640	3640	3640	3640	0
49	20231228	182800	0	3640	3640	3640	3640	0
50	20231228	182700	0	3640	3640	3640	3640	0
51	20231228	182600	0	3640	3640	3640	3640	0
52	20231228	182500	0	3640	3640	3640	3640	0
53	20231228	182400	0	3640	3640	3640	3640	0
54	20231228	182300	0	3640	3640	3640	3640	0
55	20231228	182200	0	3640	3640	3640	3640	0
56	20231228	182100	0	3640	3640	3640	3640	0
57	20231228	182000	0	3640	3640	3640	3640	0
58	20231228	181900	0	3640	3640	3640	3640	0
59	20231228	181800	0	3640	3640	3640	3640	0
60	20231228	181700	0	3640	3640	3640	3640	0
61	20231228	181600	0	3640	3640	3640	3640	0
62	20231228	181500	0	3640	3640	3640	3640	0
63	20231228	181400	0	3640	3640	3640	3640	0
64	20231228	181300	0	3640	3640	3640	3640	0
65	20231228	181200	0	3640	3640	3640	3640	0
66	20231228	181100	0	3640	3640	3640	3640	0
67	20231228	181000	0	3640	3640	3640	3640	0
68	20231228	180900	0	3640	3640	3640	3640	0
69	20231228	180800	0	3640	3640	3640	3640	0
70	20231228	180700	0	3640	3640	3640	3640	0
71	20231228	180600	0	3640	3640	3640	3640	0
72	20231228	180500	0	3640	3640	3640	3640	0
73	20231228	180400	0	3640	3640	3640	3640	0
74	20231228	180300	0	3640	3640	3640	3640	0
75	20231228	180200	0	3640	3640	3640	3640	0
76	20231228	180100	0	3640	3640	3640	3640	0
77	20231228	180000	0	3640	3640	3640	3640	0
78	20231228	175900	0	3640	3640	3640	3640	0
79	20231228	175800	0	3640	3640	3640	3640	0
80	20231228	175700	0	3640	3640	3640	3640	0
81	20231228	175600	0	3640	3640	3640	3640	0
82	20231228	175500	0	3640	3640	3640	3640	0
83	20231228	175400	0	3640	3640	3640	3640	0
84	20231228	175300	0	3640	3640	3640	3640	0
85	20231228	175200	0	3640	3640	3640	3640	0
86	20231228	175100	0	3640	3640	3640	3640	0
87	20231228	175000	0	3640	3640	3640	3640	0
88	20231228	174900	0	3640	3640	3640	3640	0
89	20231228	174800	0	3640	3640	3640	3640	0
90	20231228	174700	0	3640	3640	3640	3640	0
91	20231228	174600	0	3640	3640	3640	3640	0
92	20231228	174500	0	3640	3640	3640	3640	0
93	20231228	174400	0	3640	3640	3640	3640	0
94	20231228	174300	0	3640	3640	3640	3640	0
95	20231228	174200	0	3640	3640	3640	3640	0
96	20231228	174100	0	3640	3640	3640	3640	0
97	20231228	174000	0	3640	3640	3640	3640	0
98	20231228	173900	0	3640	3640	3640	3640	0
99	20231228	173800	0	3640	3640	3640	3640	0
100	20231228	173700	0	3640	3640	3640	3640	0
101	20231228	173600	0	3640	3640	3640	3640	0
102	20231228	173500	0	3640	3640	3640	3640	0
103	20231228	173400	0	3640	3640	3640	3640	0
104	20231228	173300	0	3640	3640	3640	3640	0
105	20231228	173200	0	3640	3640	3640	3640	0
106	20231228	173100	0	3640	3640	3640	3640	0
107	20231228	173000	0	3640	3640	3640	3640	0
108	20231228	172900	0	3640	3640	3640	3640	0
109	20231228	172800	0	3640	3640	3640	3640	0
110	20231228	172700	0	3640	3640	3640	3640	0
111	20231228	172600	0	3640	3640	3640	3640	0
112	20231228	172500	0	3640	3640	3640	3640	0
113	20231228	172400	0	3640	3640	3640	3640	0
114	20231228	172300	0	3640	3640	3640	3640	0
115	20231228	172200	0	3640	3640	3640	3640	0
116	20231228	172100	0	3640	3640	3640	3640	0
117	20231228	172000	0	3640	3640	3640	3640	0
118	20231228	171900	0	3640	3640	3640	3640	0
119	20231228	171800	0	3640	3640	3640	3640	0
120	20231228	171700	0	3640	3640	3640	3640	0
121	20231228	171600	0	3640	3640	3640	3640	0
122	20231228	171500	0	3640	3640	3640	3640	0
123	20231228	171400	0	3640	3640	3640	3640	0
124	20231228	171300	0	3640	3640	3640	3640	0
125	20231228	171200	0	3640	3640	3640	3640	0
126	20231228	171100	0	3640	3640	3640	3640	0
127	20231228	171000	0	3640	3640	3640	3640	0
128	20231228	170900	0	3640	3640	3640	3640	0
129	20231228	170800	0	3640	3640	3640	3640	0
130	20231228	170700	0	3640	3640	3640	3640	0
131	20231228	170600	0	3640	3640	3640	3640	0
132	20231228	170500	0	3640	3640	3640	3640	0
133	20231228	170400	0	3640	3640	3640	3640	0
134	20231228	170300	0	3640	3640	3640	3640	0
135	20231228	170200	0	3640	3640	3640	3640	0
136	20231228	170100	0	3640	3640	3640	3640	0
137	20231228	170000	0	3640	3640	3640	3640	0
138	20231228	165900	0	3640	3640	3640	3640	0
139	20231228	165800	0	3640	3640	3640	3640	0
140	20231228	165700	0	3640	3640	3640	3640	0
141	20231228	165600	0	3640	3640	3640	3640	0
142	20231228	165500	0	3640	3640	3640	3640	0
143	20231228	165400	0	3640	3640	3640	3640	0
144	20231228	165300	0	3640	3640	3640	3640	0
145	20231228	165200	0	3640	3640	3640	3640	0
146	20231228	165100	0	3640	3640	3640	3640	0
147	20231228	165000	0	3640	3640	3640	3640	0
148	20231228	164900	0	3640	3640	3640	3640	0
149	20231228	164800	0	3640	3640	3640	3640	0
150	20231228	164700	0	3640	3640	3640	3640	0
151	20231228	164600	0	3640	3640	3640	3640	0
152	20231228	164500	0	3640	3640	3640	3640	0
153	20231228	164400	0	3640	3640	3640	3640	0
154	20231228	164300	0	3640	3640	3640	3640	0
155	20231228	164200	0	3640	3640	3640	3640	0
156	20231228	164100	0	3640	3640	3640	3640	0
157	20231228	164000	0	3640	3640	3640	3640	0
158	20231228	163900	0	3640	3640	3640	3640	0
159	20231228	163800	0	3640	3640	3640	3640	0
160	20231228	163700	0	3640	3640	3640	3640	0
161	20231228	163600	0	3640	3640	3640	3640	0
162	20231228	163500	0	3640	3640	3640	3640	0
163	20231228	163400	0	3640	3640	3640	3640	0
164	20231228	163300	0	3640	3640	3640	3640	0
165	20231228	163200	0	3640	3640	3640	3640	0
166	20231228	163100	0	3640	3640	3640	3640	0
167	20231228	163000	0	3640	3640	3640	3640	0
168	20231228	162900	0	3640	3640	3640	3640	0
169	20231228	162800	0	3640	3640	3640	3640	0
170	20231228	162700	0	3640	3640	3640	3640	0
171	20231228	162600	0	3640	3640	3640	3640	0
172	20231228	162500	0	3640	3640	3640	3640	0
173	20231228	162400	0	3640	3640	3640	3640	0
174	20231228	162300	0	3640	3640	3640	3640	0
175	20231228	162200	0	3640	3640	3640	3640	0
176	20231228	162100	0	3640	3640	3640	3640	0
177	20231228	162000	0	3640	3640	3640	3640	0
178	20231228	161900	0	3640	3640	3640	3640	0
179	20231228	161800	0	3640	3640	3640	3640	0
180	20231228	161700	0	3640	3640	3640	3640	0
181	20231228	161600	0	3640	3640	3640	3640	0
182	20231228	161500	0	3640	3640	3640	3640	0
183	20231228	161400	0	3640	3640	3640	3640	0
184	20231228	161300	0	3640	3640	3640	3640	0
185	20231228	161200	0	3640	3640	3640	3640	0
186	20231228	161100	0	3640	3640	3640	3640	0
187	20231228	161000	0	3640	3640	3640	3640	0
188	20231228	160900	0	3640	3640	3640	3640	0
189	20231228	160800	0	3640	3640	3640	3640	0
190	20231228	160700	0	3640	3640	3640	3640	0
191	20231228	160600	0	3640	3640	3640	3640	0
192	20231228	160500	0	3640	3640	3640	3640	0
193	20231228	160400	0	3640	3640	3640	3640	0
194	20231228	160300	0	3640	3640	3640	3640	0
195	20231228	160200	0	3640	3640	3640	3640	0
196	20231228	160100	0	3640	3640	3640	3640	0
197	20231228	160000	0	3640	3640	3640	3640	0
198	20231228	155900	0	3640	3640	3640	3640	0
199	20231228	155800	0	3640	3640	3640	3640	0
200	20231228	155700	0	3640	3640	3640	3640	0
201	20231228	155600	0	3640	3640	3640	3640	0
202	20231228	155500	0	3640	3640	3640	3640	0
203	20231228	155400	0	3640	3640	3640	3640	0
204	20231228	155300	0	3640	3640	3640	3640	0
205	20231228	155200	0	3640	3640	3640	3640	0
206	20231228	155100	0	3640	3640	3640	3640	0
207	20231228	155000	0	3640	3640	3640	3640	0
208	20231228	154900	0	3640	3640	3640	3640	0
209	20231228	154800	0	3640	3640	3640	3640	0
210	20231228	154700	0	3640	3640	3640	3640	0
211	20231228	154600	0	3640	3640	3640	3640	0
212	20231228	154500	0	3640	3640	3640	3640	0
213	20231228	154400	0	3640	3640	3640	3640	0
214	20231228	154300	0	3640	3640	3640	3640	0
215	20231228	154200	0	3640	3640	3640	3640	0
216	20231228	154100	0	3640	3640	3640	3640	0
217	20231228	154000	0	3640	3640	3640	3640	0
218	20231228	153900	0	3640	3640	3640	3640	0
219	20231228	153800	0	3640	3640	3640	3640	0
220	20231228	153700	0	3640	3640	3640	3640	0
221	20231228	153600	0	3640	3640	3640	3640	0
222	20231228	153500	0	3640	3640	3640	3640	0
223	20231228	153400	0	3640	3640	3640	3640	0
224	20231228	153300	0	3640	3640	3640	3640	0
225	20231228	153200	0	3640	3640	3640	3640	0
226	20231228	153100	0	3640	3640	3640	3640	0
227	20231228	153000	0	3640	3640	3640	3640	0
228	20231228	152900	0	3640	3640	3640	3640	0
229	20231228	152800	0	3640	3640	3640	3640	0
230	20231228	152700	0	3640	3640	3640	3640	0
231	20231228	152600	0	3640	3640	3640	3640	0
232	20231228	152500	0	3640	3640	3640	3640	0
233	20231228	152400	0	3640	3640	3640	3640	0
234	20231228	152300	0	3640	3640	3640	3640	0
235	20231228	152200	0	3640	3640	3640	3640	0
236	20231228	152100	0	3640	3640	3640	3640	0
237	20231228	152000	0	3640	3640	3640	3640	0
238	20231228	151900	0	3640	3640	3640	3640	0
239	20231228	151800	0	3640	3640	3640	3640	0
240	20231228	151700	0	3640	3640	3640	3640	0
241	20231228	151600	0	3640	3640	3640	3640	0
242	20231228	151500	0	3640	3640	3640	3640	0
243	20231228	151400	0	3640	3640	3640	3640	0
244	20231228	151300	0	3640	3640	3640	3640	0
245	20231228	151200	0	3640	3640	3640	3640	0
246	20231228	151100	0	3640	3640	3640	3640	0
247	20231228	151000	0	3640	3640	3640	3640	0
248	20231228	150900	0	3640	3640	3640	3640	0
249	20231228	150800	0	3640	3640	3640	3640	0
250	20231228	150700	0	3640	3640	3640	3640	0
251	20231228	150600	0	3640	3640	3640	3640	0
252	20231228	150500	0	3640	3640	3640	3640	0
253	20231228	150400	0	3640	3640	3640	3640	0
254	20231228	150300	0	3640	3640	3640	3640	0
255	20231228	150200	0	3640	3640	3640	3640	0
256	20231228	150100	0	3640	3640	3640	3640	0
257	20231228	150000	0	3640	3640	3640	3640	0
258	20231228	145900	0	3640	3640	3640	3640	0
259	20231228	145800	0	3640	3640	3640	3640	0
260	20231228	145700	0	3640	3640	3640	3640	0
261	20231228	145600	0	3640	3640	3640	3640	0
262	20231228	145500	0	3640	3640	3640	3640	0
263	20231228	145400	0	3640	3640	3640	3640	0
264	20231228	145300	0	3640	3640	3640	3640	0
265	20231228	145200	0	3640	3640	3640	3640	0
266	20231228	145100	0	3640	3640	3640	3640	0
267	20231228	145000	0	3640	3640	3640	3640	0
268	20231228	144900	0	3640	3640	3640	3640	0
269	20231228	144800	0	3640	3640	3640	3640	0
270	20231228	144700	0	3640	3640	3640	3640	0
271	20231228	144600	0	3640	3640	3640	3640	0
272	20231228	144500	0	3640	3640	3640	3640	0
273	20231228	144400	0	3640	3640	3640	3640	0
274	20231228	144300	0	3640	3640	3640	3640	0
275	20231228	144200	0	3640	3640	3640	3640	0
276	20231228	144100	0	3640	3640	3640	3640	0
277	20231228	144000	0	3640	3640	3640	3640	0
278	20231228	143900	0	3640	3640	3640	3640	0
279	20231228	143800	0	3640	3640	3640	3640	0
280	20231228	143700	0	3640	3640	3640	3640	0
281	20231228	143600	0	3640	3640	3640	3640	0
282	20231228	143500	0	3640	3640	3640	3640	0
283	20231228	143400	0	3640	3640	3640	3640	0
284	20231228	143300	0	3640	3640	3640	3640	0
285	20231228	143200	0	3640	3640	3640	3640	0
286	20231228	143100	0	3640	3640	3640	3640	0
287	20231228	143000	0	3640	3640	3640	3640	0
288	20231228	142900	0	3640	3640	3640	3640	0
289	20231228	142800	0	3640	3640	3640	3640	0
290	20231228	142700	0	3640	3640	3640	3640	0
291	20231228	142600	0	3640	3640	3640	3640	0
292	20231228	142500	0	3640	3640	3640	3640	0
293	20231228	142400	0	3640	3640	3640	3640	0
294	20231228	142300	0	3640	3640	3640	3640	0
295	20231228	142200	0	3640	3640	3640	3640	0
296	20231228	142100	0	3640	3640	3640	3640	0
297	20231228	142000	0	3640	3640	3640	3640	0
298	20231228	141900	0	3640	3640	3640	3640	0
299	20231228	141800	0	3640	3640	3640	3640	0
300	20231228	141700	0	3640	3640	3640	3640	0
301	20231228	141600	0	3640	3640	3640	3640	0
302	20231228	141500	0	3640	3640	3640	3640	0
303	20231228	141400	0	3640	3640	3640	3640	0
304	20231228	141300	0	3640	3640	3640	3640	0
305	20231228	141200	0	3640	3640	3640	3640	0
306	20231228	141100	0	3640	3640	3640	3640	0
307	20231228	141000	0	3640	3640	3640	3640	0
308	20231228	140900	0	3640	3640	3640	3640	0
309	20231228	140800	0	3640	3640	3640	3640	0
310	20231228	140700	0	3640	3640	3640	3640	0
311	20231228	140600	0	3640	3640	3640	3640	0
312	20231228	140500	0	3640	3640	3640	3640	0
313	20231228	140400	0	3640	3640	3640	3640	0
314	20231228	140300	0	3640	3640	3640	3640	0
315	20231228	140200	0	3640	3640	3640	3640	0
316	20231228	140100	0	3640	3640	3640	3640	0
317	20231228	140000	0	3640	3640	3640	3640	0
318	20231228	135900	0	3640	3640	3640	3640	0
319	20231228	135800	0	3640	3640	3640	3640	0
320	20231228	135700	0	3640	3640	3640	3640	0
321	20231228	135600	0	3640	3640	3640	3640	0
322	20231228	135500	0	3640	3640	3640	3640	0
323	20231228	135400	0	3640	3640	3640	3640	0
324	20231228	135300	0	3640	3640	3640	3640	0
325	20231228	135200	0	3640	3640	3640	3640	0
326	20231228	135100	0	3640	3640	3640	3640	0
327	20231228	135000	0	3640	3640	3640	3640	0
328	20231228	134900	0	3640	3640	3640	3640	0
329	20231228	134800	0	3640	3640	3640	3640	0
330	20231228	134700	0	3640	3640	3640	3640	0
331	20231228	134600	0	3640	3640	3640	3640	0
332	20231228	134500	0	3640	3640	3640	3640	0
333	20231228	134400	0	3640	3640	3640	3640	0
334	20231228	134300	0	3640	3640	3640	3640	0
335	20231228	134200	0	3640	3640	3640	3640	0
336	20231228	134100	0	3640	3640	3640	3640	0
337	20231228	134000	0	3640	3640	3640	3640	0
338	20231228	133900	0	3640	3640	3640	3640	0
339	20231228	133800	0	3640	3640	3640	3640	0
340	20231228	133700	0	3640	3640	3640	3640	0
341	20231228	133600	0	3640	3640	3640	3640	0
342	20231228	133500	0	3640	3640	3640	3640	0
343	20231228	133400	0	3640	3640	3640	3640	0
344	20231228	133300	0	3640	3640	3640	3640	0
345	20231228	133200	0	3640	3640	3640	3640	0
346	20231228	133100	0	3640	3640	3640	3640	0
347	20231228	133000	0	3640	3640	3640	3640	0
348	20231228	132900	0	3640	3640	3640	3640	0
349	20231228	132800	0	3640	3640	3640	3640	0
350	20231228	132700	0	3640	3640	3640	3640	0
351	20231228	132600	0	3640	3640	3640	3640	0
352	20231228	132500	0	3640	3640	3640	3640	0
353	20231228	132400	0	3640	3640	3640	3640	0
354	20231228	132300	0	3640	3640	3640	3640	0
355	20231228	132200	0	3640	3640	3640	3640	0
356	20231228	132100	0	3640	3640	3640	3640	0
357	20231228	132000	0	3640	3640	3640	3640	0
358	20231228	131900	0	3640	3640	3640	3640	0
359	20231228	131800	0	3640	3640	3640	3640	0
360	20231228	131700	0	3640	3640	3640	3640	0
361	20231228	131600	0	3640	3640	3640	3640	0
362	20231228	131500	0	3640	3640	3640	3640	0
363	20231228	131400	0	3640	3640	3640	3640	0
364	20231228	131300	0	3640	3640	3640	3640	0
365	20231228	131200	0	3640	3640	3640	3640	0
366	20231228	131100	0	3640	3640	3640	3640	0
367	20231228	131000	0	3640	3640	3640	3640	0
368	20231228	130900	0	3640	3640	3640	3640	0
369	20231228	130800	0	3640	3640	3640	3640	0
370	20231228	130700	0	3640	3640	3640	3640	0
371	20231228	130600	0	3640	3640	3640	3640	0
372	20231228	130500	0	3640	3640	3640	3640	0
373	20231228	130400	0	3640	3640	3640	3640	0
374	20231228	130300	0	3640	3640	3640	3640	0
375	20231228	130200	0	3640	3640	3640	3640	0
376	20231228	130100	0	3640	3640	3640	3640	0
377	20231228	130000	0	3640	3640	3640	3640	0
378	20231228	125900	0	3640	3640	3640	3640	0
379	20231228	125800	0	3640	3640	3640	3640	0
380	20231228	125700	0	3640	3640	3640	3640	0
381	20231228	125600	0	3640	3640	3640	3640	0
382	20231228	125500	0	3640	3640	3640	3640	0
383	20231228	125400	0	3640	3640	3640	3640	0
384	20231228	125300	0	3640	3640	3640	3640	0
385	20231228	125200	0	3640	3640	3640	3640	0
386	20231228	125100	0	3640	3640	3640	3640	0
387	20231228	125000	0	3640	3640	3640	3640	0
388	20231228	124900	0	3640	3640	3640	3640	0
389	20231228	124800	0	3640	3640	3640	3640	0
390	20231228	124700	0	3640	3640	3640	3640	0
391	20231228	124600	0	3640	3640	3640	3640	0
392	20231228	124500	0	3640	3640	3640	3640	0
393	20231228	124400	0	3640	3640	3640	3640	0
394	20231228	124300	0	3640	3640	3640	3640	0
395	20231228	124200	0	3640	3640	3640	3640	0
396	20231228	124100	0	3640	3640	3640	3640	0
397	20231228	124000	0	3640	3640	3640	3640	0
398	20231228	123900	0	3640	3640	3640	3640	0
399	20231228	123800	0	3640	3640	3640	3640	0
400	20231228	123700	0	3640	3640	3640	3640	0
401	20231228	123600	0	3640	3640	3640	3640	0
402	20231228	123500	0	3640	3640	3640	3640	0
403	20231228	123400	0	3640	3640	3640	3640	0
404	20231228	123300	0	3640	3640	3640	3640	0
405	20231228	123200	0	3640	3640	3640	3640	0
406	20231228	123100	0	3640	3640	3640	3640	0
407	20231228	123000	0	3640	3640	3640	3640	0
408	20231228	122900	0	3640	3640	3640	3640	0
409	20231228	122800	0	3640	3640	3640	3640	0
410	20231228	122700	0	3640	3640	3640	3640	0
411	20231228	122600	0	3640	3640	3640	3640	0
412	20231228	122500	0	3640	3640	3640	3640	0
413	20231228	122400	0	3640	3640	3640	3640	0
414	20231228	122300	0	3640	3640	3640	3640	0
415	20231228	122200	0	3640	3640	3640	3640	0
416	20231228	122100	0	3640	3640	3640	3640	0
417	20231228	122000	0	3640	3640	3640	3640	0
418	20231228	121900	0	3640	3640	3640	3640	0
419	20231228	121800	0	3640	3640	3640	3640	0
420	20231228	121700	0	3640	3640	3640	3640	0
421	20231228	121600	0	3640	3640	3640	3640	0
422	20231228	121500	0	3640	3640	3640	3640	0
423	20231228	121400	0	3640	3640	3640	3640	0
424	20231228	121300	0	3640	3640	3640	3640	0
425	20231228	121200	0	3640	3640	3640	3640	0
426	20231228	121100	0	3640	3640	3640	3640	0
427	20231228	121000	0	3640	3640	3640	3640	0
428	20231228	120900	0	3640	3640	3640	3640	0
429	20231228	120800	0	3640	3640	3640	3640	0
430	20231228	120700	0	3640	3640	3640	3640	0
431	20231228	120600	0	3640	3640	3640	3640	0
432	20231228	120500	0	3640	3640	3640	3640	0
433	20231228	120400	0	3640	3640	3640	3640	0
434	20231228	120300	0	3640	3640	3640	3640	0
435	20231228	120200	0	3640	3640	3640	3640	0
436	20231228	120100	0	3640	3640	3640	3640	0
437	20231228	120000	0	3640	3640	3640	3640	0
438	20231228	115900	0	3640	3640	3640	3640	0
439	20231228	115800	0	3640	3640	3640	3640	0
440	20231228	115700	0	3640	3640	3640	3640	0
441	20231228	115600	0	3640	3640	3640	3640	0
442	20231228	115500	0	3640	3640	3640	3640	0
443	20231228	115400	0	3640	3640	3640	3640	0
444	20231228	115300	0	3640	3640	3640	3640	0
445	20231228	115200	0	3640	3640	3640	3640	0
446	20231228	115100	0	3640	3640	3640	3640	0
447	20231228	115000	0	3640	3640	3640	3640	0
448	20231228	114900	0	3640	3640	3640	3640	0
449	20231228	114800	0	3640	3640	3640	3640	0
450	20231228	114700	0	3640	3640	3640	3640	0
451	20231228	114600	0	3640	3640	3640	3640	0
452	20231228	114500	0	3640	3640	3640	3640	0
453	20231228	114400	0	3640	3640	3640	3640	0
454	20231228	114300	0	3640	3640	3640	3640	0
455	20231228	114200	0	3640	3640	3640	3640	0
456	20231228	114100	0	3640	3640	3640	3640	0
457	20231228	114000	0	3640	3640	3640	3640	0
458	20231228	113900	0	3640	3640	3640	3640	0
459	20231228	113800	0	3640	3640	3640	3640	0
460	20231228	113700	0	3640	3640	3640	3640	0
461	20231228	113600	0	3640	3640	3640	3640	0
462	20231228	113500	0	3640	3640	3640	3640	0
463	20231228	113400	0	3640	3640	3640	3640	0
464	20231228	113300	0	3640	3640	3640	3640	0
465	20231228	113200	0	3640	3640	3640	3640	0
466	20231228	113100	0	3640	3640	3640	3640	0
467	20231228	113000	0	3640	3640	3640	3640	0
468	20231228	112900	0	3640	3640	3640	3640	0
469	20231228	112800	0	3640	3640	3640	3640	0
470	20231228	112700	0	3640	3640	3640	3640	0
471	20231228	112600	0	3640	3640	3640	3640	0
472	20231228	112500	0	3640	3640	3640	3640	0
473	20231228	112400	0	3640	3640	3640	3640	0
474	20231228	112300	0	3640	3640	3640	3640	0
475	20231228	112200	0	3640	3640	3640	3640	0
476	20231228	112100	0	3640	3640	3640	3640	0
477	20231228	112000	0	3640	3640	3640	3640	0
478	20231228	111900	0	3640	3640	3640	3640	0
479	20231228	111800	0	3640	3640	3640	3640	0
480	20231228	111700	0	3640	3640	3640	3640	0
481	20231228	111600	0	3640	3640	3640	3640	0
482	20231228	111500	0	3640	3640	3640	3640	0
483	20231228	111400	0	3640	3640	3640	3640	0
484	20231228	111300	0	3640	3640	3640	3640	0
485	20231228	111200	0	3640	3640	3640	3640	0
486	20231228	111100	0	3640	3640	3640	3640	0
487	20231228	111000	0	3640	3640	3640	3640	0
488	20231228	110900	0	3640	3640	3640	3640	0
489	20231228	110800	0	3640	3640	3640	3640	0
490	20231228	110700	0	3640	3640	3640	3640	0
491	20231228	110600	0	3640	3640	3640	3640	0
492	20231228	110500	0	3640	3640	3640	3640	0
493	20231228	110400	0	3640	3640	3640	3640	0
494	20231228	110300	0	3640	3640	3640	3640	0
495	20231228	110200	0	3640	3640	3640	3640	0
496	20231228	110100	0	3640	3640	3640	3640	0
497	20231228	110000	0	3640	3640	3640	3640	0
498	20231228	105900	0	3640	3640	3640	3640	0
499	20231228	105800	0	3640	3640	3640	3640	0
500	20231228	105700	0	3640	3640	3640	3640	0
501	20231228	105600	0	3640	3640	3640	3640	0
502	20231228	105500	0	3640	3640	3640	3640	0
503	20231228	105400	0	3640	3640	3640	3640	0
504	20231228	105300	0	3640	3640	3640	3640	0
505	20231228	105200	0	3640	3640	3640	3640	0
506	20231228	105100	0	3640	3640	3640	3640	0
507	20231228	105000	0	3640	3640	3640	3640	0
508	20231228	104900	0	3640	3640	3640	3640	0
509	20231228	104800	0	3640	3640	3640	3640	0
510	20231228	104700	0	3640	3640	3640	3640	0
511	20231228	104600	0	3640	3640	3640	3640	0
512	20231228	104500	0	3640	3640	3640	3640	0
513	20231228	104400	0	3640	3640	3640	3640	0
514	20231228	104300	0	3640	3640	3640	3640	0
515	20231228	104200	0	3640	3640	3640	3640	0
516	20231228	104100	0	3640	3640	3640	3640	0
517	20231228	104000	0	3640	3640	3640	3640	0
518	20231228	103900	0	3640	3640	3640	3640	0
519	20231228	103800	0	3640	3640	3640	3640	0
520	20231228	103700	0	3640	3640	3640	3640	0
521	20231228	103600	0	3640	3640	3640	3640	0
522	20231228	103500	0	3640	3640	3640	3640	0
523	20231228	103400	0	3640	3640	3640	3640	0
524	20231228	103300	0	3640	3640	3640	3640	0
525	20231228	103200	0	3640	3640	3640	3640	0
526	20231228	103100	0	3640	3640	3640	3640	0
527	20231228	103000	0	3640	3640	3640	3640	0
528	20231228	102900	0	3640	3640	3640	3640	0
529	20231228	102800	0	3640	3640	3640	3640	0
530	20231228	102700	0	3640	3640	3640	3640	0
531	20231228	102600	0	3640	3640	3640	3640	0
532	20231228	102500	0	3640	3640	3640	3640	0
533	20231228	102400	0	3640	3640	3640	3640	0
534	20231228	102300	0	3640	3640	3640	3640	0
535	20231228	102200	0	3640	3640	3640	3640	0
536	20231228	102100	0	3640	3640	3640	3640	0
537	20231228	102000	0	3640	3640	3640	3640	0
538	20231228	101900	0	3640	3640	3640	3640	0
539	20231228	101800	0	3640	3640	3640	3640	0
540	20231228	101700	0	3640	3640	3640	3640	0
541	20231228	101600	0	3640	3640	3640	3640	0
542	20231228	101500	0	3640	3640	3640	3640	0
543	20231228	101400	0	3640	3640	3640	3640	0
544	20231228	101300	0	3640	3640	3640	3640	0
545	20231228	101200	0	3640	3640	3640	3640	0
546	20231228	101100	0	3640	3640	3640	3640	0
547	20231228	101000	0	3640	3640	3640	3640	0
548	20231228	100900	0	3640	3640	3640	3640	0
549	20231228	100800	0	3640	3640	3640	3640	0
550	20231228	100700	0	3640	3640	3640	3640	0
551	20231228	100600	0	3640	3640	3640	3640	0
552	20231228	100500	0	3640	3640	3640	3640	0
553	20231228	100400	0	3640	3640	3640	3640	0
554	20231228	100300	0	3640	3640	3640	3640	0
555	20231228	100200	0	3640	3640	3640	3640	0
556	20231228	100100	0	3640	3640	3640	3640	0
557	20231228	100000	0	3640	3640	3640	3640	0
558	20231228	095900	0	3640	3640	3640	3640	0
559	20231228	095800	0	3640	3640	3640	3640	0
560	20231228	095700	0	3640	3640	3640	3640	0
561	20231228	095600	0	3640	3640	3640	3640	0
562	20231228	095500	0	3640	3640	3640	3640	0
563	20231228	095400	0	3640	3640	3640	3640	0
564	20231228	095300	0	3640	3640	3640	3640	0
565	20231228	095200	0	3640	3640	3640	3640	0
566	20231228	095100	0	3640	3640	3640	3640	0
567	20231228	095000	0	3640	3640	3640	3640	0
568	20231228	094900	0	3640	3640	3640	3640	0
569	20231228	094800	0	3640	3640	3640	3640	0
570	20231228	094700	0	3640	3640	3640	3640	0
571	20231228	094600	0	3640	3640	3640	3640	0
572	20231228	094500	0	3640	3640	3640	3640	0
573	20231228	094400	0	3640	3640	3640	3640	0
574	20231228	094300	0	3640	3640	3640	3640	0
575	20231228	094200	0	3640	3640	3640	3640	0
576	20231228	094100	0	3640	3640	3640	3640	0
577	20231228	094000	0	3640	3640	3640	3640	0
578	20231228	093900	0	3640	3640	3640	3640	0
579	20231228	093800	0	3640	3640	3640	3640	0
580	20231228	093700	0	3640	3640	3640	3640	0
581	20231228	093600	0	3640	3640	3640	3640	0
582	20231228	093500	0	3640	3640	3640	3640	0
583	20231228	093400	0	3640	3640	3640	3640	0
584	20231228	093300	0	3640	3640	3640	3640	0
585	20231228	093200	0	3640	3640	3640	3640	0
586	20231228	093100	0	3640	3640	3640	3640	0
587	20231228	093000	0	3640	3640	3640	3640	0
588	20231228	092900	0	3640	3640	3640	3640	0
589	20231228	092800	0	3640	3640	3640	3640	0
590	20231228	092700	0	3640	3640	3640	3640	0
591	20231228	092600	0	3640	3640	3640	3640	0
592	20231228	092500	0	3640	3640	3640	3640	0
593	20231228	092400	0	3640	3640	3640	3640	0
594	20231228	092300	0	3640	3640	3640	3640	0
595	20231228	092200	0	3640	3640	3640	3640	0
596	20231228	092100	0	3640	3640	3640	3640	0
597	20231228	092000	0	3640	3640	3640	3640	0
598	20231228	091900	0	3640	3640	3640	3640	0
599	20231228	091800	0	3640	3640	3640	3640	0
600	20231228	091700	0	3640	3640	3640	3640	0
601	20231228	091600	0	3640	3640	3640	3640	0
602	20231228	091500	0	3640	3640	3640	3640	0
603	20231228	091400	0	3640	3640	3640	3640	0
604	20231228	091300	0	3640	3640	3640	3640	0
605	20231228	091200	0	3640	3640	3640	3640	0
606	20231228	091100	0	3640	3640	3640	3640	0
607	20231228	091000	0	3640	3640	3640	3640	0
608	20231228	090900	0	3640	3640	3640	3640	0
609	20231228	090800	0	3640	3640	3640	3640	0
610	20231228	090700	0	3640	3640	3640	3640	0
611	20231228	090600	0	3640	3640	3640	3640	0
612	20231228	090500	0	3640	3640	3640	3640	0
613	20231228	090400	0	3640	3640	3640	3640	0
614	20231228	090300	0	3640	3640	3640	3640	0
615	20231228	090200	0	3640	3640	3640	3640	0
616	20231228	090100	0	3640	3640	3640	3640	0
617	20231228	090000	0	3640	3640	3640	3640	0