KissMeData/032860/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	223400	0	3640	3640	3640	3640	0
3	20230601	223300	0	3640	3640	3640	3640	0
4	20230601	223200	0	3640	3640	3640	3640	0
5	20230601	223100	0	3640	3640	3640	3640	0
6	20230601	223000	0	3640	3640	3640	3640	0
7	20230601	222900	0	3640	3640	3640	3640	0
8	20230601	222800	0	3640	3640	3640	3640	0
9	20230601	222700	0	3640	3640	3640	3640	0
10	20230601	222600	0	3640	3640	3640	3640	0
11	20230601	222500	0	3640	3640	3640	3640	0
12	20230601	222400	0	3640	3640	3640	3640	0
13	20230601	222300	0	3640	3640	3640	3640	0
14	20230601	222200	0	3640	3640	3640	3640	0
15	20230601	222100	0	3640	3640	3640	3640	0
16	20230601	222000	0	3640	3640	3640	3640	0
17	20230601	221900	0	3640	3640	3640	3640	0
18	20230601	221800	0	3640	3640	3640	3640	0
19	20230601	221700	0	3640	3640	3640	3640	0
20	20230601	221600	0	3640	3640	3640	3640	0
21	20230601	221500	0	3640	3640	3640	3640	0
22	20230601	221400	0	3640	3640	3640	3640	0
23	20230601	221300	0	3640	3640	3640	3640	0
24	20230601	221200	0	3640	3640	3640	3640	0
25	20230601	221100	0	3640	3640	3640	3640	0
26	20230601	221000	0	3640	3640	3640	3640	0
27	20230601	220900	0	3640	3640	3640	3640	0
28	20230601	220800	0	3640	3640	3640	3640	0
29	20230601	220700	0	3640	3640	3640	3640	0
30	20230601	220600	0	3640	3640	3640	3640	0
31	20230601	220500	0	3640	3640	3640	3640	0
32	20230601	220400	0	3640	3640	3640	3640	0
33	20230601	220300	0	3640	3640	3640	3640	0
34	20230601	220200	0	3640	3640	3640	3640	0
35	20230601	220100	0	3640	3640	3640	3640	0
36	20230601	220000	0	3640	3640	3640	3640	0
37	20230601	215900	0	3640	3640	3640	3640	0
38	20230601	215800	0	3640	3640	3640	3640	0
39	20230601	215700	0	3640	3640	3640	3640	0
40	20230601	215600	0	3640	3640	3640	3640	0
41	20230601	215500	0	3640	3640	3640	3640	0
42	20230601	215400	0	3640	3640	3640	3640	0
43	20230601	215300	0	3640	3640	3640	3640	0
44	20230601	215200	0	3640	3640	3640	3640	0
45	20230601	215100	0	3640	3640	3640	3640	0
46	20230601	215000	0	3640	3640	3640	3640	0
47	20230601	214900	0	3640	3640	3640	3640	0
48	20230601	214800	0	3640	3640	3640	3640	0
49	20230601	214700	0	3640	3640	3640	3640	0
50	20230601	214600	0	3640	3640	3640	3640	0
51	20230601	214500	0	3640	3640	3640	3640	0
52	20230601	214400	0	3640	3640	3640	3640	0
53	20230601	214300	0	3640	3640	3640	3640	0
54	20230601	214200	0	3640	3640	3640	3640	0
55	20230601	214100	0	3640	3640	3640	3640	0
56	20230601	214000	0	3640	3640	3640	3640	0
57	20230601	213900	0	3640	3640	3640	3640	0
58	20230601	213800	0	3640	3640	3640	3640	0
59	20230601	213700	0	3640	3640	3640	3640	0
60	20230601	213600	0	3640	3640	3640	3640	0
61	20230601	213500	0	3640	3640	3640	3640	0
62	20230601	213400	0	3640	3640	3640	3640	0
63	20230601	213300	0	3640	3640	3640	3640	0
64	20230601	213200	0	3640	3640	3640	3640	0
65	20230601	213100	0	3640	3640	3640	3640	0
66	20230601	213000	0	3640	3640	3640	3640	0
67	20230601	212900	0	3640	3640	3640	3640	0
68	20230601	212800	0	3640	3640	3640	3640	0
69	20230601	212700	0	3640	3640	3640	3640	0
70	20230601	212600	0	3640	3640	3640	3640	0
71	20230601	212500	0	3640	3640	3640	3640	0
72	20230601	212400	0	3640	3640	3640	3640	0
73	20230601	212300	0	3640	3640	3640	3640	0
74	20230601	212200	0	3640	3640	3640	3640	0
75	20230601	212100	0	3640	3640	3640	3640	0
76	20230601	212000	0	3640	3640	3640	3640	0
77	20230601	211900	0	3640	3640	3640	3640	0
78	20230601	211800	0	3640	3640	3640	3640	0
79	20230601	211700	0	3640	3640	3640	3640	0
80	20230601	211600	0	3640	3640	3640	3640	0
81	20230601	211500	0	3640	3640	3640	3640	0
82	20230601	211400	0	3640	3640	3640	3640	0
83	20230601	211300	0	3640	3640	3640	3640	0
84	20230601	211200	0	3640	3640	3640	3640	0
85	20230601	211100	0	3640	3640	3640	3640	0
86	20230601	211000	0	3640	3640	3640	3640	0
87	20230601	210900	0	3640	3640	3640	3640	0
88	20230601	210800	0	3640	3640	3640	3640	0
89	20230601	210700	0	3640	3640	3640	3640	0
90	20230601	210600	0	3640	3640	3640	3640	0
91	20230601	210500	0	3640	3640	3640	3640	0
92	20230601	210400	0	3640	3640	3640	3640	0
93	20230601	210300	0	3640	3640	3640	3640	0
94	20230601	210200	0	3640	3640	3640	3640	0
95	20230601	210100	0	3640	3640	3640	3640	0
96	20230601	210000	0	3640	3640	3640	3640	0
97	20230601	205900	0	3640	3640	3640	3640	0
98	20230601	205800	0	3640	3640	3640	3640	0
99	20230601	205700	0	3640	3640	3640	3640	0
100	20230601	205600	0	3640	3640	3640	3640	0
101	20230601	205500	0	3640	3640	3640	3640	0
102	20230601	205400	0	3640	3640	3640	3640	0
103	20230601	205300	0	3640	3640	3640	3640	0
104	20230601	205200	0	3640	3640	3640	3640	0
105	20230601	205100	0	3640	3640	3640	3640	0
106	20230601	205000	0	3640	3640	3640	3640	0
107	20230601	204900	0	3640	3640	3640	3640	0
108	20230601	204800	0	3640	3640	3640	3640	0
109	20230601	204700	0	3640	3640	3640	3640	0
110	20230601	204600	0	3640	3640	3640	3640	0
111	20230601	204500	0	3640	3640	3640	3640	0
112	20230601	204400	0	3640	3640	3640	3640	0
113	20230601	204300	0	3640	3640	3640	3640	0
114	20230601	204200	0	3640	3640	3640	3640	0
115	20230601	204100	0	3640	3640	3640	3640	0
116	20230601	204000	0	3640	3640	3640	3640	0
117	20230601	203900	0	3640	3640	3640	3640	0
118	20230601	203800	0	3640	3640	3640	3640	0
119	20230601	203700	0	3640	3640	3640	3640	0
120	20230601	203600	0	3640	3640	3640	3640	0
121	20230601	203500	0	3640	3640	3640	3640	0
122	20230601	203400	0	3640	3640	3640	3640	0
123	20230601	203300	0	3640	3640	3640	3640	0
124	20230601	203200	0	3640	3640	3640	3640	0
125	20230601	203100	0	3640	3640	3640	3640	0
126	20230601	203000	0	3640	3640	3640	3640	0
127	20230601	202900	0	3640	3640	3640	3640	0
128	20230601	202800	0	3640	3640	3640	3640	0
129	20230601	202700	0	3640	3640	3640	3640	0
130	20230601	202600	0	3640	3640	3640	3640	0
131	20230601	202500	0	3640	3640	3640	3640	0
132	20230601	202400	0	3640	3640	3640	3640	0
133	20230601	202300	0	3640	3640	3640	3640	0
134	20230601	202200	0	3640	3640	3640	3640	0
135	20230601	202100	0	3640	3640	3640	3640	0
136	20230601	202000	0	3640	3640	3640	3640	0
137	20230601	201900	0	3640	3640	3640	3640	0
138	20230601	201800	0	3640	3640	3640	3640	0
139	20230601	201700	0	3640	3640	3640	3640	0
140	20230601	201600	0	3640	3640	3640	3640	0
141	20230601	201500	0	3640	3640	3640	3640	0
142	20230601	201400	0	3640	3640	3640	3640	0
143	20230601	201300	0	3640	3640	3640	3640	0
144	20230601	201200	0	3640	3640	3640	3640	0
145	20230601	201100	0	3640	3640	3640	3640	0
146	20230601	201000	0	3640	3640	3640	3640	0
147	20230601	200900	0	3640	3640	3640	3640	0
148	20230601	200800	0	3640	3640	3640	3640	0
149	20230601	200700	0	3640	3640	3640	3640	0
150	20230601	200600	0	3640	3640	3640	3640	0
151	20230601	200500	0	3640	3640	3640	3640	0
152	20230601	200400	0	3640	3640	3640	3640	0
153	20230601	200300	0	3640	3640	3640	3640	0
154	20230601	200200	0	3640	3640	3640	3640	0
155	20230601	200100	0	3640	3640	3640	3640	0
156	20230601	200000	0	3640	3640	3640	3640	0
157	20230601	195900	0	3640	3640	3640	3640	0
158	20230601	195800	0	3640	3640	3640	3640	0
159	20230601	195700	0	3640	3640	3640	3640	0
160	20230601	195600	0	3640	3640	3640	3640	0
161	20230601	195500	0	3640	3640	3640	3640	0
162	20230601	195400	0	3640	3640	3640	3640	0
163	20230601	195300	0	3640	3640	3640	3640	0
164	20230601	195200	0	3640	3640	3640	3640	0
165	20230601	195100	0	3640	3640	3640	3640	0
166	20230601	195000	0	3640	3640	3640	3640	0
167	20230601	194900	0	3640	3640	3640	3640	0
168	20230601	194800	0	3640	3640	3640	3640	0
169	20230601	194700	0	3640	3640	3640	3640	0
170	20230601	194600	0	3640	3640	3640	3640	0
171	20230601	194500	0	3640	3640	3640	3640	0
172	20230601	194400	0	3640	3640	3640	3640	0
173	20230601	194300	0	3640	3640	3640	3640	0
174	20230601	194200	0	3640	3640	3640	3640	0
175	20230601	194100	0	3640	3640	3640	3640	0
176	20230601	194000	0	3640	3640	3640	3640	0
177	20230601	193900	0	3640	3640	3640	3640	0
178	20230601	193800	0	3640	3640	3640	3640	0
179	20230601	193700	0	3640	3640	3640	3640	0
180	20230601	193600	0	3640	3640	3640	3640	0
181	20230601	193500	0	3640	3640	3640	3640	0
182	20230601	193400	0	3640	3640	3640	3640	0
183	20230601	193300	0	3640	3640	3640	3640	0
184	20230601	193200	0	3640	3640	3640	3640	0
185	20230601	193100	0	3640	3640	3640	3640	0
186	20230601	193000	0	3640	3640	3640	3640	0
187	20230601	192900	0	3640	3640	3640	3640	0
188	20230601	192800	0	3640	3640	3640	3640	0
189	20230601	192700	0	3640	3640	3640	3640	0
190	20230601	192600	0	3640	3640	3640	3640	0
191	20230601	192500	0	3640	3640	3640	3640	0
192	20230601	192400	0	3640	3640	3640	3640	0
193	20230601	192300	0	3640	3640	3640	3640	0
194	20230601	192200	0	3640	3640	3640	3640	0
195	20230601	192100	0	3640	3640	3640	3640	0
196	20230601	192000	0	3640	3640	3640	3640	0
197	20230601	191900	0	3640	3640	3640	3640	0
198	20230601	191800	0	3640	3640	3640	3640	0
199	20230601	191700	0	3640	3640	3640	3640	0
200	20230601	191600	0	3640	3640	3640	3640	0
201	20230601	191500	0	3640	3640	3640	3640	0
202	20230601	191400	0	3640	3640	3640	3640	0
203	20230601	191300	0	3640	3640	3640	3640	0
204	20230601	191200	0	3640	3640	3640	3640	0
205	20230601	191100	0	3640	3640	3640	3640	0
206	20230601	191000	0	3640	3640	3640	3640	0
207	20230601	190900	0	3640	3640	3640	3640	0
208	20230601	190800	0	3640	3640	3640	3640	0
209	20230601	190700	0	3640	3640	3640	3640	0
210	20230601	190600	0	3640	3640	3640	3640	0
211	20230601	190500	0	3640	3640	3640	3640	0
212	20230601	190400	0	3640	3640	3640	3640	0
213	20230601	190300	0	3640	3640	3640	3640	0
214	20230601	190200	0	3640	3640	3640	3640	0
215	20230601	190100	0	3640	3640	3640	3640	0
216	20230601	190000	0	3640	3640	3640	3640	0
217	20230601	185900	0	3640	3640	3640	3640	0
218	20230601	185800	0	3640	3640	3640	3640	0
219	20230601	185700	0	3640	3640	3640	3640	0
220	20230601	185600	0	3640	3640	3640	3640	0
221	20230601	185500	0	3640	3640	3640	3640	0
222	20230601	185400	0	3640	3640	3640	3640	0
223	20230601	185300	0	3640	3640	3640	3640	0
224	20230601	185200	0	3640	3640	3640	3640	0
225	20230601	185100	0	3640	3640	3640	3640	0
226	20230601	185000	0	3640	3640	3640	3640	0
227	20230601	184900	0	3640	3640	3640	3640	0
228	20230601	184800	0	3640	3640	3640	3640	0
229	20230601	184700	0	3640	3640	3640	3640	0
230	20230601	184600	0	3640	3640	3640	3640	0
231	20230601	184500	0	3640	3640	3640	3640	0
232	20230601	184400	0	3640	3640	3640	3640	0
233	20230601	184300	0	3640	3640	3640	3640	0
234	20230601	184200	0	3640	3640	3640	3640	0
235	20230601	184100	0	3640	3640	3640	3640	0
236	20230601	184000	0	3640	3640	3640	3640	0
237	20230601	183900	0	3640	3640	3640	3640	0
238	20230601	183800	0	3640	3640	3640	3640	0
239	20230601	183700	0	3640	3640	3640	3640	0
240	20230601	183600	0	3640	3640	3640	3640	0
241	20230601	183500	0	3640	3640	3640	3640	0
242	20230601	183400	0	3640	3640	3640	3640	0
243	20230601	183300	0	3640	3640	3640	3640	0
244	20230601	183200	0	3640	3640	3640	3640	0
245	20230601	183100	0	3640	3640	3640	3640	0
246	20230601	183000	0	3640	3640	3640	3640	0
247	20230601	182900	0	3640	3640	3640	3640	0
248	20230601	182800	0	3640	3640	3640	3640	0
249	20230601	182700	0	3640	3640	3640	3640	0
250	20230601	182600	0	3640	3640	3640	3640	0
251	20230601	182500	0	3640	3640	3640	3640	0
252	20230601	182400	0	3640	3640	3640	3640	0
253	20230601	182300	0	3640	3640	3640	3640	0
254	20230601	182200	0	3640	3640	3640	3640	0
255	20230601	182100	0	3640	3640	3640	3640	0
256	20230601	182000	0	3640	3640	3640	3640	0
257	20230601	181900	0	3640	3640	3640	3640	0
258	20230601	181800	0	3640	3640	3640	3640	0
259	20230601	181700	0	3640	3640	3640	3640	0
260	20230601	181600	0	3640	3640	3640	3640	0
261	20230601	181500	0	3640	3640	3640	3640	0
262	20230601	181400	0	3640	3640	3640	3640	0
263	20230601	181300	0	3640	3640	3640	3640	0
264	20230601	181200	0	3640	3640	3640	3640	0
265	20230601	181100	0	3640	3640	3640	3640	0
266	20230601	181000	0	3640	3640	3640	3640	0
267	20230601	180900	0	3640	3640	3640	3640	0
268	20230601	180800	0	3640	3640	3640	3640	0
269	20230601	180700	0	3640	3640	3640	3640	0
270	20230601	180600	0	3640	3640	3640	3640	0
271	20230601	180500	0	3640	3640	3640	3640	0
272	20230601	180400	0	3640	3640	3640	3640	0
273	20230601	180300	0	3640	3640	3640	3640	0
274	20230601	180200	0	3640	3640	3640	3640	0
275	20230601	180100	0	3640	3640	3640	3640	0
276	20230601	180000	0	3640	3640	3640	3640	0
277	20230601	175900	0	3640	3640	3640	3640	0
278	20230601	175800	0	3640	3640	3640	3640	0
279	20230601	175700	0	3640	3640	3640	3640	0
280	20230601	175600	0	3640	3640	3640	3640	0
281	20230601	175500	0	3640	3640	3640	3640	0
282	20230601	175400	0	3640	3640	3640	3640	0
283	20230601	175300	0	3640	3640	3640	3640	0
284	20230601	175200	0	3640	3640	3640	3640	0
285	20230601	175100	0	3640	3640	3640	3640	0
286	20230601	175000	0	3640	3640	3640	3640	0
287	20230601	174900	0	3640	3640	3640	3640	0
288	20230601	174800	0	3640	3640	3640	3640	0
289	20230601	174700	0	3640	3640	3640	3640	0
290	20230601	174600	0	3640	3640	3640	3640	0
291	20230601	174500	0	3640	3640	3640	3640	0
292	20230601	174400	0	3640	3640	3640	3640	0
293	20230601	174300	0	3640	3640	3640	3640	0
294	20230601	174200	0	3640	3640	3640	3640	0
295	20230601	174100	0	3640	3640	3640	3640	0
296	20230601	174000	0	3640	3640	3640	3640	0
297	20230601	173900	0	3640	3640	3640	3640	0
298	20230601	173800	0	3640	3640	3640	3640	0
299	20230601	173700	0	3640	3640	3640	3640	0
300	20230601	173600	0	3640	3640	3640	3640	0
301	20230601	173500	0	3640	3640	3640	3640	0
302	20230601	173400	0	3640	3640	3640	3640	0
303	20230601	173300	0	3640	3640	3640	3640	0
304	20230601	173200	0	3640	3640	3640	3640	0
305	20230601	173100	0	3640	3640	3640	3640	0
306	20230601	173000	0	3640	3640	3640	3640	0
307	20230601	172900	0	3640	3640	3640	3640	0
308	20230601	172800	0	3640	3640	3640	3640	0
309	20230601	172700	0	3640	3640	3640	3640	0
310	20230601	172600	0	3640	3640	3640	3640	0
311	20230601	172500	0	3640	3640	3640	3640	0
312	20230601	172400	0	3640	3640	3640	3640	0
313	20230601	172300	0	3640	3640	3640	3640	0
314	20230601	172200	0	3640	3640	3640	3640	0
315	20230601	172100	0	3640	3640	3640	3640	0
316	20230601	172000	0	3640	3640	3640	3640	0
317	20230601	171900	0	3640	3640	3640	3640	0
318	20230601	171800	0	3640	3640	3640	3640	0
319	20230601	171700	0	3640	3640	3640	3640	0
320	20230601	171600	0	3640	3640	3640	3640	0
321	20230601	171500	0	3640	3640	3640	3640	0
322	20230601	171400	0	3640	3640	3640	3640	0
323	20230601	171300	0	3640	3640	3640	3640	0
324	20230601	171200	0	3640	3640	3640	3640	0
325	20230601	171100	0	3640	3640	3640	3640	0
326	20230601	171000	0	3640	3640	3640	3640	0
327	20230601	170900	0	3640	3640	3640	3640	0
328	20230601	170800	0	3640	3640	3640	3640	0
329	20230601	170700	0	3640	3640	3640	3640	0
330	20230601	170600	0	3640	3640	3640	3640	0
331	20230601	170500	0	3640	3640	3640	3640	0
332	20230601	170400	0	3640	3640	3640	3640	0
333	20230601	170300	0	3640	3640	3640	3640	0
334	20230601	170200	0	3640	3640	3640	3640	0
335	20230601	170100	0	3640	3640	3640	3640	0
336	20230601	170000	0	3640	3640	3640	3640	0
337	20230601	165900	0	3640	3640	3640	3640	0
338	20230601	165800	0	3640	3640	3640	3640	0
339	20230601	165700	0	3640	3640	3640	3640	0
340	20230601	165600	0	3640	3640	3640	3640	0
341	20230601	165500	0	3640	3640	3640	3640	0
342	20230601	165400	0	3640	3640	3640	3640	0
343	20230601	165300	0	3640	3640	3640	3640	0
344	20230601	165200	0	3640	3640	3640	3640	0
345	20230601	165100	0	3640	3640	3640	3640	0
346	20230601	165000	0	3640	3640	3640	3640	0
347	20230601	164900	0	3640	3640	3640	3640	0
348	20230601	164800	0	3640	3640	3640	3640	0
349	20230601	164700	0	3640	3640	3640	3640	0
350	20230601	164600	0	3640	3640	3640	3640	0
351	20230601	164500	0	3640	3640	3640	3640	0
352	20230601	164400	0	3640	3640	3640	3640	0
353	20230601	164300	0	3640	3640	3640	3640	0
354	20230601	164200	0	3640	3640	3640	3640	0
355	20230601	164100	0	3640	3640	3640	3640	0
356	20230601	164000	0	3640	3640	3640	3640	0
357	20230601	163900	0	3640	3640	3640	3640	0
358	20230601	163800	0	3640	3640	3640	3640	0
359	20230601	163700	0	3640	3640	3640	3640	0
360	20230601	163600	0	3640	3640	3640	3640	0
361	20230601	163500	0	3640	3640	3640	3640	0
362	20230601	163400	0	3640	3640	3640	3640	0
363	20230601	163300	0	3640	3640	3640	3640	0
364	20230601	163200	0	3640	3640	3640	3640	0
365	20230601	163100	0	3640	3640	3640	3640	0
366	20230601	163000	0	3640	3640	3640	3640	0
367	20230601	162900	0	3640	3640	3640	3640	0
368	20230601	162800	0	3640	3640	3640	3640	0
369	20230601	162700	0	3640	3640	3640	3640	0
370	20230601	162600	0	3640	3640	3640	3640	0
371	20230601	162500	0	3640	3640	3640	3640	0
372	20230601	162400	0	3640	3640	3640	3640	0
373	20230601	162300	0	3640	3640	3640	3640	0
374	20230601	162200	0	3640	3640	3640	3640	0
375	20230601	162100	0	3640	3640	3640	3640	0
376	20230601	162000	0	3640	3640	3640	3640	0
377	20230601	161900	0	3640	3640	3640	3640	0
378	20230601	161800	0	3640	3640	3640	3640	0
379	20230601	161700	0	3640	3640	3640	3640	0
380	20230601	161600	0	3640	3640	3640	3640	0
381	20230601	161500	0	3640	3640	3640	3640	0
382	20230601	161400	0	3640	3640	3640	3640	0
383	20230601	161300	0	3640	3640	3640	3640	0
384	20230601	161200	0	3640	3640	3640	3640	0
385	20230601	161100	0	3640	3640	3640	3640	0
386	20230601	161000	0	3640	3640	3640	3640	0
387	20230601	160900	0	3640	3640	3640	3640	0
388	20230601	160800	0	3640	3640	3640	3640	0
389	20230601	160700	0	3640	3640	3640	3640	0
390	20230601	160600	0	3640	3640	3640	3640	0
391	20230601	160500	0	3640	3640	3640	3640	0
392	20230601	160400	0	3640	3640	3640	3640	0
393	20230601	160300	0	3640	3640	3640	3640	0
394	20230601	160200	0	3640	3640	3640	3640	0
395	20230601	160100	0	3640	3640	3640	3640	0
396	20230601	160000	0	3640	3640	3640	3640	0
397	20230601	155900	0	3640	3640	3640	3640	0
398	20230601	155800	0	3640	3640	3640	3640	0
399	20230601	155700	0	3640	3640	3640	3640	0
400	20230601	155600	0	3640	3640	3640	3640	0
401	20230601	155500	0	3640	3640	3640	3640	0
402	20230601	155400	0	3640	3640	3640	3640	0
403	20230601	155300	0	3640	3640	3640	3640	0
404	20230601	155200	0	3640	3640	3640	3640	0
405	20230601	155100	0	3640	3640	3640	3640	0
406	20230601	155000	0	3640	3640	3640	3640	0
407	20230601	154900	0	3640	3640	3640	3640	0
408	20230601	154800	0	3640	3640	3640	3640	0
409	20230601	154700	0	3640	3640	3640	3640	0
410	20230601	154600	0	3640	3640	3640	3640	0
411	20230601	154500	0	3640	3640	3640	3640	0
412	20230601	154400	0	3640	3640	3640	3640	0
413	20230601	154300	0	3640	3640	3640	3640	0
414	20230601	154200	0	3640	3640	3640	3640	0
415	20230601	154100	0	3640	3640	3640	3640	0
416	20230601	154000	0	3640	3640	3640	3640	0
417	20230601	153900	0	3640	3640	3640	3640	0
418	20230601	153800	0	3640	3640	3640	3640	0
419	20230601	153700	0	3640	3640	3640	3640	0
420	20230601	153600	0	3640	3640	3640	3640	0
421	20230601	153500	0	3640	3640	3640	3640	0
422	20230601	153400	0	3640	3640	3640	3640	0
423	20230601	153300	0	3640	3640	3640	3640	0
424	20230601	153200	0	3640	3640	3640	3640	0
425	20230601	153100	0	3640	3640	3640	3640	0
426	20230601	153000	0	3640	3640	3640	3640	0
427	20230601	152900	0	3640	3640	3640	3640	0
428	20230601	152800	0	3640	3640	3640	3640	0
429	20230601	152700	0	3640	3640	3640	3640	0
430	20230601	152600	0	3640	3640	3640	3640	0
431	20230601	152500	0	3640	3640	3640	3640	0
432	20230601	152400	0	3640	3640	3640	3640	0
433	20230601	152300	0	3640	3640	3640	3640	0
434	20230601	152200	0	3640	3640	3640	3640	0
435	20230601	152100	0	3640	3640	3640	3640	0
436	20230601	152000	0	3640	3640	3640	3640	0
437	20230601	151900	0	3640	3640	3640	3640	0
438	20230601	151800	0	3640	3640	3640	3640	0
439	20230601	151700	0	3640	3640	3640	3640	0
440	20230601	151600	0	3640	3640	3640	3640	0
441	20230601	151500	0	3640	3640	3640	3640	0
442	20230601	151400	0	3640	3640	3640	3640	0
443	20230601	151300	0	3640	3640	3640	3640	0
444	20230601	151200	0	3640	3640	3640	3640	0
445	20230601	151100	0	3640	3640	3640	3640	0
446	20230601	151000	0	3640	3640	3640	3640	0
447	20230601	150900	0	3640	3640	3640	3640	0
448	20230601	150800	0	3640	3640	3640	3640	0
449	20230601	150700	0	3640	3640	3640	3640	0
450	20230601	150600	0	3640	3640	3640	3640	0
451	20230601	150500	0	3640	3640	3640	3640	0
452	20230601	150400	0	3640	3640	3640	3640	0
453	20230601	150300	0	3640	3640	3640	3640	0
454	20230601	150200	0	3640	3640	3640	3640	0
455	20230601	150100	0	3640	3640	3640	3640	0
456	20230601	150000	0	3640	3640	3640	3640	0
457	20230601	145900	0	3640	3640	3640	3640	0
458	20230601	145800	0	3640	3640	3640	3640	0
459	20230601	145700	0	3640	3640	3640	3640	0
460	20230601	145600	0	3640	3640	3640	3640	0
461	20230601	145500	0	3640	3640	3640	3640	0
462	20230601	145400	0	3640	3640	3640	3640	0
463	20230601	145300	0	3640	3640	3640	3640	0
464	20230601	145200	0	3640	3640	3640	3640	0
465	20230601	145100	0	3640	3640	3640	3640	0
466	20230601	145000	0	3640	3640	3640	3640	0
467	20230601	144900	0	3640	3640	3640	3640	0
468	20230601	144800	0	3640	3640	3640	3640	0
469	20230601	144700	0	3640	3640	3640	3640	0
470	20230601	144600	0	3640	3640	3640	3640	0
471	20230601	144500	0	3640	3640	3640	3640	0
472	20230601	144400	0	3640	3640	3640	3640	0
473	20230601	144300	0	3640	3640	3640	3640	0
474	20230601	144200	0	3640	3640	3640	3640	0
475	20230601	144100	0	3640	3640	3640	3640	0
476	20230601	144000	0	3640	3640	3640	3640	0
477	20230601	143900	0	3640	3640	3640	3640	0
478	20230601	143800	0	3640	3640	3640	3640	0
479	20230601	143700	0	3640	3640	3640	3640	0
480	20230601	143600	0	3640	3640	3640	3640	0
481	20230601	143500	0	3640	3640	3640	3640	0
482	20230601	143400	0	3640	3640	3640	3640	0
483	20230601	143300	0	3640	3640	3640	3640	0
484	20230601	143200	0	3640	3640	3640	3640	0
485	20230601	143100	0	3640	3640	3640	3640	0
486	20230601	143000	0	3640	3640	3640	3640	0
487	20230601	142900	0	3640	3640	3640	3640	0
488	20230601	142800	0	3640	3640	3640	3640	0
489	20230601	142700	0	3640	3640	3640	3640	0
490	20230601	142600	0	3640	3640	3640	3640	0
491	20230601	142500	0	3640	3640	3640	3640	0
492	20230601	142400	0	3640	3640	3640	3640	0
493	20230601	142300	0	3640	3640	3640	3640	0
494	20230601	142200	0	3640	3640	3640	3640	0
495	20230601	142100	0	3640	3640	3640	3640	0
496	20230601	142000	0	3640	3640	3640	3640	0
497	20230601	141900	0	3640	3640	3640	3640	0
498	20230601	141800	0	3640	3640	3640	3640	0
499	20230601	141700	0	3640	3640	3640	3640	0
500	20230601	141600	0	3640	3640	3640	3640	0
501	20230601	141500	0	3640	3640	3640	3640	0
502	20230601	141400	0	3640	3640	3640	3640	0
503	20230601	141300	0	3640	3640	3640	3640	0
504	20230601	141200	0	3640	3640	3640	3640	0
505	20230601	141100	0	3640	3640	3640	3640	0
506	20230601	141000	0	3640	3640	3640	3640	0
507	20230601	140900	0	3640	3640	3640	3640	0
508	20230601	140800	0	3640	3640	3640	3640	0
509	20230601	140700	0	3640	3640	3640	3640	0
510	20230601	140600	0	3640	3640	3640	3640	0
511	20230601	140500	0	3640	3640	3640	3640	0
512	20230601	140400	0	3640	3640	3640	3640	0
513	20230601	140300	0	3640	3640	3640	3640	0
514	20230601	140200	0	3640	3640	3640	3640	0
515	20230601	140100	0	3640	3640	3640	3640	0
516	20230601	140000	0	3640	3640	3640	3640	0
517	20230601	135900	0	3640	3640	3640	3640	0
518	20230601	135800	0	3640	3640	3640	3640	0
519	20230601	135700	0	3640	3640	3640	3640	0
520	20230601	135600	0	3640	3640	3640	3640	0
521	20230601	135500	0	3640	3640	3640	3640	0
522	20230601	135400	0	3640	3640	3640	3640	0
523	20230601	135300	0	3640	3640	3640	3640	0
524	20230601	135200	0	3640	3640	3640	3640	0
525	20230601	135100	0	3640	3640	3640	3640	0
526	20230601	135000	0	3640	3640	3640	3640	0
527	20230601	134900	0	3640	3640	3640	3640	0
528	20230601	134800	0	3640	3640	3640	3640	0
529	20230601	134700	0	3640	3640	3640	3640	0
530	20230601	134600	0	3640	3640	3640	3640	0
531	20230601	134500	0	3640	3640	3640	3640	0
532	20230601	134400	0	3640	3640	3640	3640	0
533	20230601	134300	0	3640	3640	3640	3640	0
534	20230601	134200	0	3640	3640	3640	3640	0
535	20230601	134100	0	3640	3640	3640	3640	0
536	20230601	134000	0	3640	3640	3640	3640	0
537	20230601	133900	0	3640	3640	3640	3640	0
538	20230601	133800	0	3640	3640	3640	3640	0
539	20230601	133700	0	3640	3640	3640	3640	0
540	20230601	133600	0	3640	3640	3640	3640	0
541	20230601	133500	0	3640	3640	3640	3640	0
542	20230601	133400	0	3640	3640	3640	3640	0
543	20230601	133300	0	3640	3640	3640	3640	0
544	20230601	133200	0	3640	3640	3640	3640	0
545	20230601	133100	0	3640	3640	3640	3640	0
546	20230601	133000	0	3640	3640	3640	3640	0
547	20230601	132900	0	3640	3640	3640	3640	0
548	20230601	132800	0	3640	3640	3640	3640	0
549	20230601	132700	0	3640	3640	3640	3640	0
550	20230601	132600	0	3640	3640	3640	3640	0
551	20230601	132500	0	3640	3640	3640	3640	0
552	20230601	132400	0	3640	3640	3640	3640	0
553	20230601	132300	0	3640	3640	3640	3640	0
554	20230601	132200	0	3640	3640	3640	3640	0
555	20230601	132100	0	3640	3640	3640	3640	0
556	20230601	132000	0	3640	3640	3640	3640	0
557	20230601	131900	0	3640	3640	3640	3640	0
558	20230601	131800	0	3640	3640	3640	3640	0
559	20230601	131700	0	3640	3640	3640	3640	0
560	20230601	131600	0	3640	3640	3640	3640	0
561	20230601	131500	0	3640	3640	3640	3640	0
562	20230601	131400	0	3640	3640	3640	3640	0
563	20230601	131300	0	3640	3640	3640	3640	0
564	20230601	131200	0	3640	3640	3640	3640	0
565	20230601	131100	0	3640	3640	3640	3640	0
566	20230601	131000	0	3640	3640	3640	3640	0
567	20230601	130900	0	3640	3640	3640	3640	0
568	20230601	130800	0	3640	3640	3640	3640	0
569	20230601	130700	0	3640	3640	3640	3640	0
570	20230601	130600	0	3640	3640	3640	3640	0
571	20230601	130500	0	3640	3640	3640	3640	0
572	20230601	130400	0	3640	3640	3640	3640	0
573	20230601	130300	0	3640	3640	3640	3640	0
574	20230601	130200	0	3640	3640	3640	3640	0
575	20230601	130100	0	3640	3640	3640	3640	0
576	20230601	130000	0	3640	3640	3640	3640	0
577	20230601	125900	0	3640	3640	3640	3640	0
578	20230601	125800	0	3640	3640	3640	3640	0
579	20230601	125700	0	3640	3640	3640	3640	0
580	20230601	125600	0	3640	3640	3640	3640	0
581	20230601	125500	0	3640	3640	3640	3640	0
582	20230601	125400	0	3640	3640	3640	3640	0
583	20230601	125300	0	3640	3640	3640	3640	0
584	20230601	125200	0	3640	3640	3640	3640	0
585	20230601	125100	0	3640	3640	3640	3640	0
586	20230601	125000	0	3640	3640	3640	3640	0
587	20230601	124900	0	3640	3640	3640	3640	0
588	20230601	124800	0	3640	3640	3640	3640	0
589	20230601	124700	0	3640	3640	3640	3640	0
590	20230601	124600	0	3640	3640	3640	3640	0
591	20230601	124500	0	3640	3640	3640	3640	0
592	20230601	124400	0	3640	3640	3640	3640	0
593	20230601	124300	0	3640	3640	3640	3640	0
594	20230601	124200	0	3640	3640	3640	3640	0
595	20230601	124100	0	3640	3640	3640	3640	0
596	20230601	124000	0	3640	3640	3640	3640	0
597	20230601	123900	0	3640	3640	3640	3640	0
598	20230601	123800	0	3640	3640	3640	3640	0
599	20230601	123700	0	3640	3640	3640	3640	0
600	20230601	123600	0	3640	3640	3640	3640	0
601	20230601	123500	0	3640	3640	3640	3640	0
602	20230601	123400	0	3640	3640	3640	3640	0
603	20230601	123300	0	3640	3640	3640	3640	0
604	20230601	123200	0	3640	3640	3640	3640	0
605	20230601	123100	0	3640	3640	3640	3640	0
606	20230601	123000	0	3640	3640	3640	3640	0
607	20230601	122900	0	3640	3640	3640	3640	0
608	20230601	122800	0	3640	3640	3640	3640	0
609	20230601	122700	0	3640	3640	3640	3640	0
610	20230601	122600	0	3640	3640	3640	3640	0
611	20230601	122500	0	3640	3640	3640	3640	0
612	20230601	122400	0	3640	3640	3640	3640	0
613	20230601	122300	0	3640	3640	3640	3640	0
614	20230601	122200	0	3640	3640	3640	3640	0
615	20230601	122100	0	3640	3640	3640	3640	0
616	20230601	122000	0	3640	3640	3640	3640	0
617	20230601	121900	0	3640	3640	3640	3640	0
618	20230601	121800	0	3640	3640	3640	3640	0
619	20230601	121700	0	3640	3640	3640	3640	0
620	20230601	121600	0	3640	3640	3640	3640	0
621	20230601	121500	0	3640	3640	3640	3640	0
622	20230601	121400	0	3640	3640	3640	3640	0
623	20230601	121300	0	3640	3640	3640	3640	0
624	20230601	121200	0	3640	3640	3640	3640	0
625	20230601	121100	0	3640	3640	3640	3640	0
626	20230601	121000	0	3640	3640	3640	3640	0
627	20230601	120900	0	3640	3640	3640	3640	0
628	20230601	120800	0	3640	3640	3640	3640	0
629	20230601	120700	0	3640	3640	3640	3640	0
630	20230601	120600	0	3640	3640	3640	3640	0
631	20230601	120500	0	3640	3640	3640	3640	0
632	20230601	120400	0	3640	3640	3640	3640	0
633	20230601	120300	0	3640	3640	3640	3640	0
634	20230601	120200	0	3640	3640	3640	3640	0
635	20230601	120100	0	3640	3640	3640	3640	0
636	20230601	120000	0	3640	3640	3640	3640	0
637	20230601	115900	0	3640	3640	3640	3640	0
638	20230601	115800	0	3640	3640	3640	3640	0
639	20230601	115700	0	3640	3640	3640	3640	0
640	20230601	115600	0	3640	3640	3640	3640	0
641	20230601	115500	0	3640	3640	3640	3640	0
642	20230601	115400	0	3640	3640	3640	3640	0
643	20230601	115300	0	3640	3640	3640	3640	0
644	20230601	115200	0	3640	3640	3640	3640	0
645	20230601	115100	0	3640	3640	3640	3640	0
646	20230601	115000	0	3640	3640	3640	3640	0
647	20230601	114900	0	3640	3640	3640	3640	0
648	20230601	114800	0	3640	3640	3640	3640	0
649	20230601	114700	0	3640	3640	3640	3640	0
650	20230601	114600	0	3640	3640	3640	3640	0
651	20230601	114500	0	3640	3640	3640	3640	0
652	20230601	114400	0	3640	3640	3640	3640	0
653	20230601	114300	0	3640	3640	3640	3640	0
654	20230601	114200	0	3640	3640	3640	3640	0
655	20230601	114100	0	3640	3640	3640	3640	0
656	20230601	114000	0	3640	3640	3640	3640	0
657	20230601	113900	0	3640	3640	3640	3640	0
658	20230601	113800	0	3640	3640	3640	3640	0
659	20230601	113700	0	3640	3640	3640	3640	0
660	20230601	113600	0	3640	3640	3640	3640	0
661	20230601	113500	0	3640	3640	3640	3640	0
662	20230601	113400	0	3640	3640	3640	3640	0
663	20230601	113300	0	3640	3640	3640	3640	0
664	20230601	113200	0	3640	3640	3640	3640	0
665	20230601	113100	0	3640	3640	3640	3640	0
666	20230601	113000	0	3640	3640	3640	3640	0
667	20230601	112900	0	3640	3640	3640	3640	0
668	20230601	112800	0	3640	3640	3640	3640	0
669	20230601	112700	0	3640	3640	3640	3640	0
670	20230601	112600	0	3640	3640	3640	3640	0
671	20230601	112500	0	3640	3640	3640	3640	0
672	20230601	112400	0	3640	3640	3640	3640	0
673	20230601	112300	0	3640	3640	3640	3640	0
674	20230601	112200	0	3640	3640	3640	3640	0
675	20230601	112100	0	3640	3640	3640	3640	0
676	20230601	112000	0	3640	3640	3640	3640	0
677	20230601	111900	0	3640	3640	3640	3640	0
678	20230601	111800	0	3640	3640	3640	3640	0
679	20230601	111700	0	3640	3640	3640	3640	0
680	20230601	111600	0	3640	3640	3640	3640	0
681	20230601	111500	0	3640	3640	3640	3640	0
682	20230601	111400	0	3640	3640	3640	3640	0
683	20230601	111300	0	3640	3640	3640	3640	0
684	20230601	111200	0	3640	3640	3640	3640	0
685	20230601	111100	0	3640	3640	3640	3640	0
686	20230601	111000	0	3640	3640	3640	3640	0
687	20230601	110900	0	3640	3640	3640	3640	0
688	20230601	110800	0	3640	3640	3640	3640	0
689	20230601	110700	0	3640	3640	3640	3640	0
690	20230601	110600	0	3640	3640	3640	3640	0
691	20230601	110500	0	3640	3640	3640	3640	0
692	20230601	110400	0	3640	3640	3640	3640	0
693	20230601	110300	0	3640	3640	3640	3640	0
694	20230601	110200	0	3640	3640	3640	3640	0
695	20230601	110100	0	3640	3640	3640	3640	0
696	20230601	110000	0	3640	3640	3640	3640	0
697	20230601	105900	0	3640	3640	3640	3640	0
698	20230601	105800	0	3640	3640	3640	3640	0
699	20230601	105700	0	3640	3640	3640	3640	0
700	20230601	105600	0	3640	3640	3640	3640	0
701	20230601	105500	0	3640	3640	3640	3640	0
702	20230601	105400	0	3640	3640	3640	3640	0
703	20230601	105300	0	3640	3640	3640	3640	0
704	20230601	105200	0	3640	3640	3640	3640	0
705	20230601	105100	0	3640	3640	3640	3640	0
706	20230601	105000	0	3640	3640	3640	3640	0
707	20230601	104900	0	3640	3640	3640	3640	0
708	20230601	104800	0	3640	3640	3640	3640	0
709	20230601	104700	0	3640	3640	3640	3640	0
710	20230601	104600	0	3640	3640	3640	3640	0
711	20230601	104500	0	3640	3640	3640	3640	0
712	20230601	104400	0	3640	3640	3640	3640	0
713	20230601	104300	0	3640	3640	3640	3640	0
714	20230601	104200	0	3640	3640	3640	3640	0
715	20230601	104100	0	3640	3640	3640	3640	0
716	20230601	104000	0	3640	3640	3640	3640	0
717	20230601	103900	0	3640	3640	3640	3640	0
718	20230601	103800	0	3640	3640	3640	3640	0
719	20230601	103700	0	3640	3640	3640	3640	0
720	20230601	103600	0	3640	3640	3640	3640	0
721	20230601	103500	0	3640	3640	3640	3640	0
722	20230601	103400	0	3640	3640	3640	3640	0
723	20230601	103300	0	3640	3640	3640	3640	0
724	20230601	103200	0	3640	3640	3640	3640	0
725	20230601	103100	0	3640	3640	3640	3640	0
726	20230601	103000	0	3640	3640	3640	3640	0
727	20230601	102900	0	3640	3640	3640	3640	0
728	20230601	102800	0	3640	3640	3640	3640	0
729	20230601	102700	0	3640	3640	3640	3640	0
730	20230601	102600	0	3640	3640	3640	3640	0
731	20230601	102500	0	3640	3640	3640	3640	0
732	20230601	102400	0	3640	3640	3640	3640	0
733	20230601	102300	0	3640	3640	3640	3640	0
734	20230601	102200	0	3640	3640	3640	3640	0
735	20230601	102100	0	3640	3640	3640	3640	0
736	20230601	102000	0	3640	3640	3640	3640	0
737	20230601	101900	0	3640	3640	3640	3640	0
738	20230601	101800	0	3640	3640	3640	3640	0
739	20230601	101700	0	3640	3640	3640	3640	0
740	20230601	101600	0	3640	3640	3640	3640	0
741	20230601	101500	0	3640	3640	3640	3640	0
742	20230601	101400	0	3640	3640	3640	3640	0
743	20230601	101300	0	3640	3640	3640	3640	0
744	20230601	101200	0	3640	3640	3640	3640	0
745	20230601	101100	0	3640	3640	3640	3640	0
746	20230601	101000	0	3640	3640	3640	3640	0
747	20230601	100900	0	3640	3640	3640	3640	0
748	20230601	100800	0	3640	3640	3640	3640	0
749	20230601	100700	0	3640	3640	3640	3640	0
750	20230601	100600	0	3640	3640	3640	3640	0
751	20230601	100500	0	3640	3640	3640	3640	0
752	20230601	100400	0	3640	3640	3640	3640	0
753	20230601	100300	0	3640	3640	3640	3640	0
754	20230601	100200	0	3640	3640	3640	3640	0
755	20230601	100100	0	3640	3640	3640	3640	0
756	20230601	100000	0	3640	3640	3640	3640	0
757	20230601	095900	0	3640	3640	3640	3640	0
758	20230601	095800	0	3640	3640	3640	3640	0
759	20230601	095700	0	3640	3640	3640	3640	0
760	20230601	095600	0	3640	3640	3640	3640	0
761	20230601	095500	0	3640	3640	3640	3640	0
762	20230601	095400	0	3640	3640	3640	3640	0
763	20230601	095300	0	3640	3640	3640	3640	0
764	20230601	095200	0	3640	3640	3640	3640	0
765	20230601	095100	0	3640	3640	3640	3640	0
766	20230601	095000	0	3640	3640	3640	3640	0
767	20230601	094900	0	3640	3640	3640	3640	0
768	20230601	094800	0	3640	3640	3640	3640	0
769	20230601	094700	0	3640	3640	3640	3640	0
770	20230601	094600	0	3640	3640	3640	3640	0
771	20230601	094500	0	3640	3640	3640	3640	0
772	20230601	094400	0	3640	3640	3640	3640	0
773	20230601	094300	0	3640	3640	3640	3640	0
774	20230601	094200	0	3640	3640	3640	3640	0
775	20230601	094100	0	3640	3640	3640	3640	0
776	20230601	094000	0	3640	3640	3640	3640	0
777	20230601	093900	0	3640	3640	3640	3640	0
778	20230601	093800	0	3640	3640	3640	3640	0
779	20230601	093700	0	3640	3640	3640	3640	0
780	20230601	093600	0	3640	3640	3640	3640	0
781	20230601	093500	0	3640	3640	3640	3640	0
782	20230601	093400	0	3640	3640	3640	3640	0
783	20230601	093300	0	3640	3640	3640	3640	0
784	20230601	093200	0	3640	3640	3640	3640	0
785	20230601	093100	0	3640	3640	3640	3640	0
786	20230601	093000	0	3640	3640	3640	3640	0
787	20230601	092900	0	3640	3640	3640	3640	0
788	20230601	092800	0	3640	3640	3640	3640	0
789	20230601	092700	0	3640	3640	3640	3640	0
790	20230601	092600	0	3640	3640	3640	3640	0
791	20230601	092500	0	3640	3640	3640	3640	0
792	20230601	092400	0	3640	3640	3640	3640	0
793	20230601	092300	0	3640	3640	3640	3640	0
794	20230601	092200	0	3640	3640	3640	3640	0
795	20230601	092100	0	3640	3640	3640	3640	0
796	20230601	092000	0	3640	3640	3640	3640	0
797	20230601	091900	0	3640	3640	3640	3640	0
798	20230601	091800	0	3640	3640	3640	3640	0
799	20230601	091700	0	3640	3640	3640	3640	0
800	20230601	091600	0	3640	3640	3640	3640	0
801	20230601	091500	0	3640	3640	3640	3640	0
802	20230601	091400	0	3640	3640	3640	3640	0
803	20230601	091300	0	3640	3640	3640	3640	0
804	20230601	091200	0	3640	3640	3640	3640	0
805	20230601	091100	0	3640	3640	3640	3640	0
806	20230601	091000	0	3640	3640	3640	3640	0
807	20230601	090900	0	3640	3640	3640	3640	0
808	20230601	090800	0	3640	3640	3640	3640	0
809	20230601	090700	0	3640	3640	3640	3640	0
810	20230601	090600	0	3640	3640	3640	3640	0
811	20230601	090500	0	3640	3640	3640	3640	0
812	20230601	090400	0	3640	3640	3640	3640	0
813	20230601	090300	0	3640	3640	3640	3640	0
814	20230601	090200	0	3640	3640	3640	3640	0
815	20230601	090100	0	3640	3640	3640	3640	0
816	20230601	090000	0	3640	3640	3640	3640	0