KissMeData/032860/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	190800	0	3640	3640	3640	3640	0
3	20230622	190700	0	3640	3640	3640	3640	0
4	20230622	190600	0	3640	3640	3640	3640	0
5	20230622	190500	0	3640	3640	3640	3640	0
6	20230622	190400	0	3640	3640	3640	3640	0
7	20230622	190300	0	3640	3640	3640	3640	0
8	20230622	190200	0	3640	3640	3640	3640	0
9	20230622	190100	0	3640	3640	3640	3640	0
10	20230622	190000	0	3640	3640	3640	3640	0
11	20230622	185900	0	3640	3640	3640	3640	0
12	20230622	185800	0	3640	3640	3640	3640	0
13	20230622	185700	0	3640	3640	3640	3640	0
14	20230622	185600	0	3640	3640	3640	3640	0
15	20230622	185500	0	3640	3640	3640	3640	0
16	20230622	185400	0	3640	3640	3640	3640	0
17	20230622	185300	0	3640	3640	3640	3640	0
18	20230622	185200	0	3640	3640	3640	3640	0
19	20230622	185100	0	3640	3640	3640	3640	0
20	20230622	185000	0	3640	3640	3640	3640	0
21	20230622	184900	0	3640	3640	3640	3640	0
22	20230622	184800	0	3640	3640	3640	3640	0
23	20230622	184700	0	3640	3640	3640	3640	0
24	20230622	184600	0	3640	3640	3640	3640	0
25	20230622	184500	0	3640	3640	3640	3640	0
26	20230622	184400	0	3640	3640	3640	3640	0
27	20230622	184300	0	3640	3640	3640	3640	0
28	20230622	184200	0	3640	3640	3640	3640	0
29	20230622	184100	0	3640	3640	3640	3640	0
30	20230622	184000	0	3640	3640	3640	3640	0
31	20230622	183900	0	3640	3640	3640	3640	0
32	20230622	183800	0	3640	3640	3640	3640	0
33	20230622	183700	0	3640	3640	3640	3640	0
34	20230622	183600	0	3640	3640	3640	3640	0
35	20230622	183500	0	3640	3640	3640	3640	0
36	20230622	183400	0	3640	3640	3640	3640	0
37	20230622	183300	0	3640	3640	3640	3640	0
38	20230622	183200	0	3640	3640	3640	3640	0
39	20230622	183100	0	3640	3640	3640	3640	0
40	20230622	183000	0	3640	3640	3640	3640	0
41	20230622	182900	0	3640	3640	3640	3640	0
42	20230622	182800	0	3640	3640	3640	3640	0
43	20230622	182700	0	3640	3640	3640	3640	0
44	20230622	182600	0	3640	3640	3640	3640	0
45	20230622	182500	0	3640	3640	3640	3640	0
46	20230622	182400	0	3640	3640	3640	3640	0
47	20230622	182300	0	3640	3640	3640	3640	0
48	20230622	182200	0	3640	3640	3640	3640	0
49	20230622	182100	0	3640	3640	3640	3640	0
50	20230622	182000	0	3640	3640	3640	3640	0
51	20230622	181900	0	3640	3640	3640	3640	0
52	20230622	181800	0	3640	3640	3640	3640	0
53	20230622	181700	0	3640	3640	3640	3640	0
54	20230622	181600	0	3640	3640	3640	3640	0
55	20230622	181500	0	3640	3640	3640	3640	0
56	20230622	181400	0	3640	3640	3640	3640	0
57	20230622	181300	0	3640	3640	3640	3640	0
58	20230622	181200	0	3640	3640	3640	3640	0
59	20230622	181100	0	3640	3640	3640	3640	0
60	20230622	181000	0	3640	3640	3640	3640	0
61	20230622	180900	0	3640	3640	3640	3640	0
62	20230622	180800	0	3640	3640	3640	3640	0
63	20230622	180700	0	3640	3640	3640	3640	0
64	20230622	180600	0	3640	3640	3640	3640	0
65	20230622	180500	0	3640	3640	3640	3640	0
66	20230622	180400	0	3640	3640	3640	3640	0
67	20230622	180300	0	3640	3640	3640	3640	0
68	20230622	180200	0	3640	3640	3640	3640	0
69	20230622	180100	0	3640	3640	3640	3640	0
70	20230622	180000	0	3640	3640	3640	3640	0
71	20230622	175900	0	3640	3640	3640	3640	0
72	20230622	175800	0	3640	3640	3640	3640	0
73	20230622	175700	0	3640	3640	3640	3640	0
74	20230622	175600	0	3640	3640	3640	3640	0
75	20230622	175500	0	3640	3640	3640	3640	0
76	20230622	175400	0	3640	3640	3640	3640	0
77	20230622	175300	0	3640	3640	3640	3640	0
78	20230622	175200	0	3640	3640	3640	3640	0
79	20230622	175100	0	3640	3640	3640	3640	0
80	20230622	175000	0	3640	3640	3640	3640	0
81	20230622	174900	0	3640	3640	3640	3640	0
82	20230622	174800	0	3640	3640	3640	3640	0
83	20230622	174700	0	3640	3640	3640	3640	0
84	20230622	174600	0	3640	3640	3640	3640	0
85	20230622	174500	0	3640	3640	3640	3640	0
86	20230622	174400	0	3640	3640	3640	3640	0
87	20230622	174300	0	3640	3640	3640	3640	0
88	20230622	174200	0	3640	3640	3640	3640	0
89	20230622	174100	0	3640	3640	3640	3640	0
90	20230622	174000	0	3640	3640	3640	3640	0
91	20230622	173900	0	3640	3640	3640	3640	0
92	20230622	173800	0	3640	3640	3640	3640	0
93	20230622	173700	0	3640	3640	3640	3640	0
94	20230622	173600	0	3640	3640	3640	3640	0
95	20230622	173500	0	3640	3640	3640	3640	0
96	20230622	173400	0	3640	3640	3640	3640	0
97	20230622	173300	0	3640	3640	3640	3640	0
98	20230622	173200	0	3640	3640	3640	3640	0
99	20230622	173100	0	3640	3640	3640	3640	0
100	20230622	173000	0	3640	3640	3640	3640	0
101	20230622	172900	0	3640	3640	3640	3640	0
102	20230622	172800	0	3640	3640	3640	3640	0
103	20230622	172700	0	3640	3640	3640	3640	0
104	20230622	172600	0	3640	3640	3640	3640	0
105	20230622	172500	0	3640	3640	3640	3640	0
106	20230622	172400	0	3640	3640	3640	3640	0
107	20230622	172300	0	3640	3640	3640	3640	0
108	20230622	172200	0	3640	3640	3640	3640	0
109	20230622	172100	0	3640	3640	3640	3640	0
110	20230622	172000	0	3640	3640	3640	3640	0
111	20230622	171900	0	3640	3640	3640	3640	0
112	20230622	171800	0	3640	3640	3640	3640	0
113	20230622	171700	0	3640	3640	3640	3640	0
114	20230622	171600	0	3640	3640	3640	3640	0
115	20230622	171500	0	3640	3640	3640	3640	0
116	20230622	171400	0	3640	3640	3640	3640	0
117	20230622	171300	0	3640	3640	3640	3640	0
118	20230622	171200	0	3640	3640	3640	3640	0
119	20230622	171100	0	3640	3640	3640	3640	0
120	20230622	171000	0	3640	3640	3640	3640	0
121	20230622	170900	0	3640	3640	3640	3640	0
122	20230622	170800	0	3640	3640	3640	3640	0
123	20230622	170700	0	3640	3640	3640	3640	0
124	20230622	170600	0	3640	3640	3640	3640	0
125	20230622	170500	0	3640	3640	3640	3640	0
126	20230622	170400	0	3640	3640	3640	3640	0
127	20230622	170300	0	3640	3640	3640	3640	0
128	20230622	170200	0	3640	3640	3640	3640	0
129	20230622	170100	0	3640	3640	3640	3640	0
130	20230622	170000	0	3640	3640	3640	3640	0
131	20230622	165900	0	3640	3640	3640	3640	0
132	20230622	165800	0	3640	3640	3640	3640	0
133	20230622	165700	0	3640	3640	3640	3640	0
134	20230622	165600	0	3640	3640	3640	3640	0
135	20230622	165500	0	3640	3640	3640	3640	0
136	20230622	165400	0	3640	3640	3640	3640	0
137	20230622	165300	0	3640	3640	3640	3640	0
138	20230622	165200	0	3640	3640	3640	3640	0
139	20230622	165100	0	3640	3640	3640	3640	0
140	20230622	165000	0	3640	3640	3640	3640	0
141	20230622	164900	0	3640	3640	3640	3640	0
142	20230622	164800	0	3640	3640	3640	3640	0
143	20230622	164700	0	3640	3640	3640	3640	0
144	20230622	164600	0	3640	3640	3640	3640	0
145	20230622	164500	0	3640	3640	3640	3640	0
146	20230622	164400	0	3640	3640	3640	3640	0
147	20230622	164300	0	3640	3640	3640	3640	0
148	20230622	164200	0	3640	3640	3640	3640	0
149	20230622	164100	0	3640	3640	3640	3640	0
150	20230622	164000	0	3640	3640	3640	3640	0
151	20230622	163900	0	3640	3640	3640	3640	0
152	20230622	163800	0	3640	3640	3640	3640	0
153	20230622	163700	0	3640	3640	3640	3640	0
154	20230622	163600	0	3640	3640	3640	3640	0
155	20230622	163500	0	3640	3640	3640	3640	0
156	20230622	163400	0	3640	3640	3640	3640	0
157	20230622	163300	0	3640	3640	3640	3640	0
158	20230622	163200	0	3640	3640	3640	3640	0
159	20230622	163100	0	3640	3640	3640	3640	0
160	20230622	163000	0	3640	3640	3640	3640	0
161	20230622	162900	0	3640	3640	3640	3640	0
162	20230622	162800	0	3640	3640	3640	3640	0
163	20230622	162700	0	3640	3640	3640	3640	0
164	20230622	162600	0	3640	3640	3640	3640	0
165	20230622	162500	0	3640	3640	3640	3640	0
166	20230622	162400	0	3640	3640	3640	3640	0
167	20230622	162300	0	3640	3640	3640	3640	0
168	20230622	162200	0	3640	3640	3640	3640	0
169	20230622	162100	0	3640	3640	3640	3640	0
170	20230622	162000	0	3640	3640	3640	3640	0
171	20230622	161900	0	3640	3640	3640	3640	0
172	20230622	161800	0	3640	3640	3640	3640	0
173	20230622	161700	0	3640	3640	3640	3640	0
174	20230622	161600	0	3640	3640	3640	3640	0
175	20230622	161500	0	3640	3640	3640	3640	0
176	20230622	161400	0	3640	3640	3640	3640	0
177	20230622	161300	0	3640	3640	3640	3640	0
178	20230622	161200	0	3640	3640	3640	3640	0
179	20230622	161100	0	3640	3640	3640	3640	0
180	20230622	161000	0	3640	3640	3640	3640	0
181	20230622	160900	0	3640	3640	3640	3640	0
182	20230622	160800	0	3640	3640	3640	3640	0
183	20230622	160700	0	3640	3640	3640	3640	0
184	20230622	160600	0	3640	3640	3640	3640	0
185	20230622	160500	0	3640	3640	3640	3640	0
186	20230622	160400	0	3640	3640	3640	3640	0
187	20230622	160300	0	3640	3640	3640	3640	0
188	20230622	160200	0	3640	3640	3640	3640	0
189	20230622	160100	0	3640	3640	3640	3640	0
190	20230622	160000	0	3640	3640	3640	3640	0
191	20230622	155900	0	3640	3640	3640	3640	0
192	20230622	155800	0	3640	3640	3640	3640	0
193	20230622	155700	0	3640	3640	3640	3640	0
194	20230622	155600	0	3640	3640	3640	3640	0
195	20230622	155500	0	3640	3640	3640	3640	0
196	20230622	155400	0	3640	3640	3640	3640	0
197	20230622	155300	0	3640	3640	3640	3640	0
198	20230622	155200	0	3640	3640	3640	3640	0
199	20230622	155100	0	3640	3640	3640	3640	0
200	20230622	155000	0	3640	3640	3640	3640	0
201	20230622	154900	0	3640	3640	3640	3640	0
202	20230622	154800	0	3640	3640	3640	3640	0
203	20230622	154700	0	3640	3640	3640	3640	0
204	20230622	154600	0	3640	3640	3640	3640	0
205	20230622	154500	0	3640	3640	3640	3640	0
206	20230622	154400	0	3640	3640	3640	3640	0
207	20230622	154300	0	3640	3640	3640	3640	0
208	20230622	154200	0	3640	3640	3640	3640	0
209	20230622	154100	0	3640	3640	3640	3640	0
210	20230622	154000	0	3640	3640	3640	3640	0
211	20230622	153900	0	3640	3640	3640	3640	0
212	20230622	153800	0	3640	3640	3640	3640	0
213	20230622	153700	0	3640	3640	3640	3640	0
214	20230622	153600	0	3640	3640	3640	3640	0
215	20230622	153500	0	3640	3640	3640	3640	0
216	20230622	153400	0	3640	3640	3640	3640	0
217	20230622	153300	0	3640	3640	3640	3640	0
218	20230622	153200	0	3640	3640	3640	3640	0
219	20230622	153100	0	3640	3640	3640	3640	0
220	20230622	153000	0	3640	3640	3640	3640	0
221	20230622	152900	0	3640	3640	3640	3640	0
222	20230622	152800	0	3640	3640	3640	3640	0
223	20230622	152700	0	3640	3640	3640	3640	0
224	20230622	152600	0	3640	3640	3640	3640	0
225	20230622	152500	0	3640	3640	3640	3640	0
226	20230622	152400	0	3640	3640	3640	3640	0
227	20230622	152300	0	3640	3640	3640	3640	0
228	20230622	152200	0	3640	3640	3640	3640	0
229	20230622	152100	0	3640	3640	3640	3640	0
230	20230622	152000	0	3640	3640	3640	3640	0
231	20230622	151900	0	3640	3640	3640	3640	0
232	20230622	151800	0	3640	3640	3640	3640	0
233	20230622	151700	0	3640	3640	3640	3640	0
234	20230622	151600	0	3640	3640	3640	3640	0
235	20230622	151500	0	3640	3640	3640	3640	0
236	20230622	151400	0	3640	3640	3640	3640	0
237	20230622	151300	0	3640	3640	3640	3640	0
238	20230622	151200	0	3640	3640	3640	3640	0
239	20230622	151100	0	3640	3640	3640	3640	0
240	20230622	151000	0	3640	3640	3640	3640	0
241	20230622	150900	0	3640	3640	3640	3640	0
242	20230622	150800	0	3640	3640	3640	3640	0
243	20230622	150700	0	3640	3640	3640	3640	0
244	20230622	150600	0	3640	3640	3640	3640	0
245	20230622	150500	0	3640	3640	3640	3640	0
246	20230622	150400	0	3640	3640	3640	3640	0
247	20230622	150300	0	3640	3640	3640	3640	0
248	20230622	150200	0	3640	3640	3640	3640	0
249	20230622	150100	0	3640	3640	3640	3640	0
250	20230622	150000	0	3640	3640	3640	3640	0
251	20230622	145900	0	3640	3640	3640	3640	0
252	20230622	145800	0	3640	3640	3640	3640	0
253	20230622	145700	0	3640	3640	3640	3640	0
254	20230622	145600	0	3640	3640	3640	3640	0
255	20230622	145500	0	3640	3640	3640	3640	0
256	20230622	145400	0	3640	3640	3640	3640	0
257	20230622	145300	0	3640	3640	3640	3640	0
258	20230622	145200	0	3640	3640	3640	3640	0
259	20230622	145100	0	3640	3640	3640	3640	0
260	20230622	145000	0	3640	3640	3640	3640	0
261	20230622	144900	0	3640	3640	3640	3640	0
262	20230622	144800	0	3640	3640	3640	3640	0
263	20230622	144700	0	3640	3640	3640	3640	0
264	20230622	144600	0	3640	3640	3640	3640	0
265	20230622	144500	0	3640	3640	3640	3640	0
266	20230622	144400	0	3640	3640	3640	3640	0
267	20230622	144300	0	3640	3640	3640	3640	0
268	20230622	144200	0	3640	3640	3640	3640	0
269	20230622	144100	0	3640	3640	3640	3640	0
270	20230622	144000	0	3640	3640	3640	3640	0
271	20230622	143900	0	3640	3640	3640	3640	0
272	20230622	143800	0	3640	3640	3640	3640	0
273	20230622	143700	0	3640	3640	3640	3640	0
274	20230622	143600	0	3640	3640	3640	3640	0
275	20230622	143500	0	3640	3640	3640	3640	0
276	20230622	143400	0	3640	3640	3640	3640	0
277	20230622	143300	0	3640	3640	3640	3640	0
278	20230622	143200	0	3640	3640	3640	3640	0
279	20230622	143100	0	3640	3640	3640	3640	0
280	20230622	143000	0	3640	3640	3640	3640	0
281	20230622	142900	0	3640	3640	3640	3640	0
282	20230622	142800	0	3640	3640	3640	3640	0
283	20230622	142700	0	3640	3640	3640	3640	0
284	20230622	142600	0	3640	3640	3640	3640	0
285	20230622	142500	0	3640	3640	3640	3640	0
286	20230622	142400	0	3640	3640	3640	3640	0
287	20230622	142300	0	3640	3640	3640	3640	0
288	20230622	142200	0	3640	3640	3640	3640	0
289	20230622	142100	0	3640	3640	3640	3640	0
290	20230622	142000	0	3640	3640	3640	3640	0
291	20230622	141900	0	3640	3640	3640	3640	0
292	20230622	141800	0	3640	3640	3640	3640	0
293	20230622	141700	0	3640	3640	3640	3640	0
294	20230622	141600	0	3640	3640	3640	3640	0
295	20230622	141500	0	3640	3640	3640	3640	0
296	20230622	141400	0	3640	3640	3640	3640	0
297	20230622	141300	0	3640	3640	3640	3640	0
298	20230622	141200	0	3640	3640	3640	3640	0
299	20230622	141100	0	3640	3640	3640	3640	0
300	20230622	141000	0	3640	3640	3640	3640	0
301	20230622	140900	0	3640	3640	3640	3640	0
302	20230622	140800	0	3640	3640	3640	3640	0
303	20230622	140700	0	3640	3640	3640	3640	0
304	20230622	140600	0	3640	3640	3640	3640	0
305	20230622	140500	0	3640	3640	3640	3640	0
306	20230622	140400	0	3640	3640	3640	3640	0
307	20230622	140300	0	3640	3640	3640	3640	0
308	20230622	140200	0	3640	3640	3640	3640	0
309	20230622	140100	0	3640	3640	3640	3640	0
310	20230622	140000	0	3640	3640	3640	3640	0
311	20230622	135900	0	3640	3640	3640	3640	0
312	20230622	135800	0	3640	3640	3640	3640	0
313	20230622	135700	0	3640	3640	3640	3640	0
314	20230622	135600	0	3640	3640	3640	3640	0
315	20230622	135500	0	3640	3640	3640	3640	0
316	20230622	135400	0	3640	3640	3640	3640	0
317	20230622	135300	0	3640	3640	3640	3640	0
318	20230622	135200	0	3640	3640	3640	3640	0
319	20230622	135100	0	3640	3640	3640	3640	0
320	20230622	135000	0	3640	3640	3640	3640	0
321	20230622	134900	0	3640	3640	3640	3640	0
322	20230622	134800	0	3640	3640	3640	3640	0
323	20230622	134700	0	3640	3640	3640	3640	0
324	20230622	134600	0	3640	3640	3640	3640	0
325	20230622	134500	0	3640	3640	3640	3640	0
326	20230622	134400	0	3640	3640	3640	3640	0
327	20230622	134300	0	3640	3640	3640	3640	0
328	20230622	134200	0	3640	3640	3640	3640	0
329	20230622	134100	0	3640	3640	3640	3640	0
330	20230622	134000	0	3640	3640	3640	3640	0
331	20230622	133900	0	3640	3640	3640	3640	0
332	20230622	133800	0	3640	3640	3640	3640	0
333	20230622	133700	0	3640	3640	3640	3640	0
334	20230622	133600	0	3640	3640	3640	3640	0
335	20230622	133500	0	3640	3640	3640	3640	0
336	20230622	133400	0	3640	3640	3640	3640	0
337	20230622	133300	0	3640	3640	3640	3640	0
338	20230622	133200	0	3640	3640	3640	3640	0
339	20230622	133100	0	3640	3640	3640	3640	0
340	20230622	133000	0	3640	3640	3640	3640	0
341	20230622	132900	0	3640	3640	3640	3640	0
342	20230622	132800	0	3640	3640	3640	3640	0
343	20230622	132700	0	3640	3640	3640	3640	0
344	20230622	132600	0	3640	3640	3640	3640	0
345	20230622	132500	0	3640	3640	3640	3640	0
346	20230622	132400	0	3640	3640	3640	3640	0
347	20230622	132300	0	3640	3640	3640	3640	0
348	20230622	132200	0	3640	3640	3640	3640	0
349	20230622	132100	0	3640	3640	3640	3640	0
350	20230622	132000	0	3640	3640	3640	3640	0
351	20230622	131900	0	3640	3640	3640	3640	0
352	20230622	131800	0	3640	3640	3640	3640	0
353	20230622	131700	0	3640	3640	3640	3640	0
354	20230622	131600	0	3640	3640	3640	3640	0
355	20230622	131500	0	3640	3640	3640	3640	0
356	20230622	131400	0	3640	3640	3640	3640	0
357	20230622	131300	0	3640	3640	3640	3640	0
358	20230622	131200	0	3640	3640	3640	3640	0
359	20230622	131100	0	3640	3640	3640	3640	0
360	20230622	131000	0	3640	3640	3640	3640	0
361	20230622	130900	0	3640	3640	3640	3640	0
362	20230622	130800	0	3640	3640	3640	3640	0
363	20230622	130700	0	3640	3640	3640	3640	0
364	20230622	130600	0	3640	3640	3640	3640	0
365	20230622	130500	0	3640	3640	3640	3640	0
366	20230622	130400	0	3640	3640	3640	3640	0
367	20230622	130300	0	3640	3640	3640	3640	0
368	20230622	130200	0	3640	3640	3640	3640	0
369	20230622	130100	0	3640	3640	3640	3640	0
370	20230622	130000	0	3640	3640	3640	3640	0
371	20230622	125900	0	3640	3640	3640	3640	0
372	20230622	125800	0	3640	3640	3640	3640	0
373	20230622	125700	0	3640	3640	3640	3640	0
374	20230622	125600	0	3640	3640	3640	3640	0
375	20230622	125500	0	3640	3640	3640	3640	0
376	20230622	125400	0	3640	3640	3640	3640	0
377	20230622	125300	0	3640	3640	3640	3640	0
378	20230622	125200	0	3640	3640	3640	3640	0
379	20230622	125100	0	3640	3640	3640	3640	0
380	20230622	125000	0	3640	3640	3640	3640	0
381	20230622	124900	0	3640	3640	3640	3640	0
382	20230622	124800	0	3640	3640	3640	3640	0
383	20230622	124700	0	3640	3640	3640	3640	0
384	20230622	124600	0	3640	3640	3640	3640	0
385	20230622	124500	0	3640	3640	3640	3640	0
386	20230622	124400	0	3640	3640	3640	3640	0
387	20230622	124300	0	3640	3640	3640	3640	0
388	20230622	124200	0	3640	3640	3640	3640	0
389	20230622	124100	0	3640	3640	3640	3640	0
390	20230622	124000	0	3640	3640	3640	3640	0
391	20230622	123900	0	3640	3640	3640	3640	0
392	20230622	123800	0	3640	3640	3640	3640	0
393	20230622	123700	0	3640	3640	3640	3640	0
394	20230622	123600	0	3640	3640	3640	3640	0
395	20230622	123500	0	3640	3640	3640	3640	0
396	20230622	123400	0	3640	3640	3640	3640	0
397	20230622	123300	0	3640	3640	3640	3640	0
398	20230622	123200	0	3640	3640	3640	3640	0
399	20230622	123100	0	3640	3640	3640	3640	0
400	20230622	123000	0	3640	3640	3640	3640	0
401	20230622	122900	0	3640	3640	3640	3640	0
402	20230622	122800	0	3640	3640	3640	3640	0
403	20230622	122700	0	3640	3640	3640	3640	0
404	20230622	122600	0	3640	3640	3640	3640	0
405	20230622	122500	0	3640	3640	3640	3640	0
406	20230622	122400	0	3640	3640	3640	3640	0
407	20230622	122300	0	3640	3640	3640	3640	0
408	20230622	122200	0	3640	3640	3640	3640	0
409	20230622	122100	0	3640	3640	3640	3640	0
410	20230622	122000	0	3640	3640	3640	3640	0
411	20230622	121900	0	3640	3640	3640	3640	0
412	20230622	121800	0	3640	3640	3640	3640	0
413	20230622	121700	0	3640	3640	3640	3640	0
414	20230622	121600	0	3640	3640	3640	3640	0
415	20230622	121500	0	3640	3640	3640	3640	0
416	20230622	121400	0	3640	3640	3640	3640	0
417	20230622	121300	0	3640	3640	3640	3640	0
418	20230622	121200	0	3640	3640	3640	3640	0
419	20230622	121100	0	3640	3640	3640	3640	0
420	20230622	121000	0	3640	3640	3640	3640	0
421	20230622	120900	0	3640	3640	3640	3640	0
422	20230622	120800	0	3640	3640	3640	3640	0
423	20230622	120700	0	3640	3640	3640	3640	0
424	20230622	120600	0	3640	3640	3640	3640	0
425	20230622	120500	0	3640	3640	3640	3640	0
426	20230622	120400	0	3640	3640	3640	3640	0
427	20230622	120300	0	3640	3640	3640	3640	0
428	20230622	120200	0	3640	3640	3640	3640	0
429	20230622	120100	0	3640	3640	3640	3640	0
430	20230622	120000	0	3640	3640	3640	3640	0
431	20230622	115900	0	3640	3640	3640	3640	0
432	20230622	115800	0	3640	3640	3640	3640	0
433	20230622	115700	0	3640	3640	3640	3640	0
434	20230622	115600	0	3640	3640	3640	3640	0
435	20230622	115500	0	3640	3640	3640	3640	0
436	20230622	115400	0	3640	3640	3640	3640	0
437	20230622	115300	0	3640	3640	3640	3640	0
438	20230622	115200	0	3640	3640	3640	3640	0
439	20230622	115100	0	3640	3640	3640	3640	0
440	20230622	115000	0	3640	3640	3640	3640	0
441	20230622	114900	0	3640	3640	3640	3640	0
442	20230622	114800	0	3640	3640	3640	3640	0
443	20230622	114700	0	3640	3640	3640	3640	0
444	20230622	114600	0	3640	3640	3640	3640	0
445	20230622	114500	0	3640	3640	3640	3640	0
446	20230622	114400	0	3640	3640	3640	3640	0
447	20230622	114300	0	3640	3640	3640	3640	0
448	20230622	114200	0	3640	3640	3640	3640	0
449	20230622	114100	0	3640	3640	3640	3640	0
450	20230622	114000	0	3640	3640	3640	3640	0
451	20230622	113900	0	3640	3640	3640	3640	0
452	20230622	113800	0	3640	3640	3640	3640	0
453	20230622	113700	0	3640	3640	3640	3640	0
454	20230622	113600	0	3640	3640	3640	3640	0
455	20230622	113500	0	3640	3640	3640	3640	0
456	20230622	113400	0	3640	3640	3640	3640	0
457	20230622	113300	0	3640	3640	3640	3640	0
458	20230622	113200	0	3640	3640	3640	3640	0
459	20230622	113100	0	3640	3640	3640	3640	0
460	20230622	113000	0	3640	3640	3640	3640	0
461	20230622	112900	0	3640	3640	3640	3640	0
462	20230622	112800	0	3640	3640	3640	3640	0
463	20230622	112700	0	3640	3640	3640	3640	0
464	20230622	112600	0	3640	3640	3640	3640	0
465	20230622	112500	0	3640	3640	3640	3640	0
466	20230622	112400	0	3640	3640	3640	3640	0
467	20230622	112300	0	3640	3640	3640	3640	0
468	20230622	112200	0	3640	3640	3640	3640	0
469	20230622	112100	0	3640	3640	3640	3640	0
470	20230622	112000	0	3640	3640	3640	3640	0
471	20230622	111900	0	3640	3640	3640	3640	0
472	20230622	111800	0	3640	3640	3640	3640	0
473	20230622	111700	0	3640	3640	3640	3640	0
474	20230622	111600	0	3640	3640	3640	3640	0
475	20230622	111500	0	3640	3640	3640	3640	0
476	20230622	111400	0	3640	3640	3640	3640	0
477	20230622	111300	0	3640	3640	3640	3640	0
478	20230622	111200	0	3640	3640	3640	3640	0
479	20230622	111100	0	3640	3640	3640	3640	0
480	20230622	111000	0	3640	3640	3640	3640	0
481	20230622	110900	0	3640	3640	3640	3640	0
482	20230622	110800	0	3640	3640	3640	3640	0
483	20230622	110700	0	3640	3640	3640	3640	0
484	20230622	110600	0	3640	3640	3640	3640	0
485	20230622	110500	0	3640	3640	3640	3640	0
486	20230622	110400	0	3640	3640	3640	3640	0
487	20230622	110300	0	3640	3640	3640	3640	0
488	20230622	110200	0	3640	3640	3640	3640	0
489	20230622	110100	0	3640	3640	3640	3640	0
490	20230622	110000	0	3640	3640	3640	3640	0
491	20230622	105900	0	3640	3640	3640	3640	0
492	20230622	105800	0	3640	3640	3640	3640	0
493	20230622	105700	0	3640	3640	3640	3640	0
494	20230622	105600	0	3640	3640	3640	3640	0
495	20230622	105500	0	3640	3640	3640	3640	0
496	20230622	105400	0	3640	3640	3640	3640	0
497	20230622	105300	0	3640	3640	3640	3640	0
498	20230622	105200	0	3640	3640	3640	3640	0
499	20230622	105100	0	3640	3640	3640	3640	0
500	20230622	105000	0	3640	3640	3640	3640	0
501	20230622	104900	0	3640	3640	3640	3640	0
502	20230622	104800	0	3640	3640	3640	3640	0
503	20230622	104700	0	3640	3640	3640	3640	0
504	20230622	104600	0	3640	3640	3640	3640	0
505	20230622	104500	0	3640	3640	3640	3640	0
506	20230622	104400	0	3640	3640	3640	3640	0
507	20230622	104300	0	3640	3640	3640	3640	0
508	20230622	104200	0	3640	3640	3640	3640	0
509	20230622	104100	0	3640	3640	3640	3640	0
510	20230622	104000	0	3640	3640	3640	3640	0
511	20230622	103900	0	3640	3640	3640	3640	0
512	20230622	103800	0	3640	3640	3640	3640	0
513	20230622	103700	0	3640	3640	3640	3640	0
514	20230622	103600	0	3640	3640	3640	3640	0
515	20230622	103500	0	3640	3640	3640	3640	0
516	20230622	103400	0	3640	3640	3640	3640	0
517	20230622	103300	0	3640	3640	3640	3640	0
518	20230622	103200	0	3640	3640	3640	3640	0
519	20230622	103100	0	3640	3640	3640	3640	0
520	20230622	103000	0	3640	3640	3640	3640	0
521	20230622	102900	0	3640	3640	3640	3640	0
522	20230622	102800	0	3640	3640	3640	3640	0
523	20230622	102700	0	3640	3640	3640	3640	0
524	20230622	102600	0	3640	3640	3640	3640	0
525	20230622	102500	0	3640	3640	3640	3640	0
526	20230622	102400	0	3640	3640	3640	3640	0
527	20230622	102300	0	3640	3640	3640	3640	0
528	20230622	102200	0	3640	3640	3640	3640	0
529	20230622	102100	0	3640	3640	3640	3640	0
530	20230622	102000	0	3640	3640	3640	3640	0
531	20230622	101900	0	3640	3640	3640	3640	0
532	20230622	101800	0	3640	3640	3640	3640	0
533	20230622	101700	0	3640	3640	3640	3640	0
534	20230622	101600	0	3640	3640	3640	3640	0
535	20230622	101500	0	3640	3640	3640	3640	0
536	20230622	101400	0	3640	3640	3640	3640	0
537	20230622	101300	0	3640	3640	3640	3640	0
538	20230622	101200	0	3640	3640	3640	3640	0
539	20230622	101100	0	3640	3640	3640	3640	0
540	20230622	101000	0	3640	3640	3640	3640	0
541	20230622	100900	0	3640	3640	3640	3640	0
542	20230622	100800	0	3640	3640	3640	3640	0
543	20230622	100700	0	3640	3640	3640	3640	0
544	20230622	100600	0	3640	3640	3640	3640	0
545	20230622	100500	0	3640	3640	3640	3640	0
546	20230622	100400	0	3640	3640	3640	3640	0
547	20230622	100300	0	3640	3640	3640	3640	0
548	20230622	100200	0	3640	3640	3640	3640	0
549	20230622	100100	0	3640	3640	3640	3640	0
550	20230622	100000	0	3640	3640	3640	3640	0
551	20230622	095900	0	3640	3640	3640	3640	0
552	20230622	095800	0	3640	3640	3640	3640	0
553	20230622	095700	0	3640	3640	3640	3640	0
554	20230622	095600	0	3640	3640	3640	3640	0
555	20230622	095500	0	3640	3640	3640	3640	0
556	20230622	095400	0	3640	3640	3640	3640	0
557	20230622	095300	0	3640	3640	3640	3640	0
558	20230622	095200	0	3640	3640	3640	3640	0
559	20230622	095100	0	3640	3640	3640	3640	0
560	20230622	095000	0	3640	3640	3640	3640	0
561	20230622	094900	0	3640	3640	3640	3640	0
562	20230622	094800	0	3640	3640	3640	3640	0
563	20230622	094700	0	3640	3640	3640	3640	0
564	20230622	094600	0	3640	3640	3640	3640	0
565	20230622	094500	0	3640	3640	3640	3640	0
566	20230622	094400	0	3640	3640	3640	3640	0
567	20230622	094300	0	3640	3640	3640	3640	0
568	20230622	094200	0	3640	3640	3640	3640	0
569	20230622	094100	0	3640	3640	3640	3640	0
570	20230622	094000	0	3640	3640	3640	3640	0
571	20230622	093900	0	3640	3640	3640	3640	0
572	20230622	093800	0	3640	3640	3640	3640	0
573	20230622	093700	0	3640	3640	3640	3640	0
574	20230622	093600	0	3640	3640	3640	3640	0
575	20230622	093500	0	3640	3640	3640	3640	0
576	20230622	093400	0	3640	3640	3640	3640	0
577	20230622	093300	0	3640	3640	3640	3640	0
578	20230622	093200	0	3640	3640	3640	3640	0
579	20230622	093100	0	3640	3640	3640	3640	0
580	20230622	093000	0	3640	3640	3640	3640	0
581	20230622	092900	0	3640	3640	3640	3640	0
582	20230622	092800	0	3640	3640	3640	3640	0
583	20230622	092700	0	3640	3640	3640	3640	0
584	20230622	092600	0	3640	3640	3640	3640	0
585	20230622	092500	0	3640	3640	3640	3640	0
586	20230622	092400	0	3640	3640	3640	3640	0
587	20230622	092300	0	3640	3640	3640	3640	0
588	20230622	092200	0	3640	3640	3640	3640	0
589	20230622	092100	0	3640	3640	3640	3640	0
590	20230622	092000	0	3640	3640	3640	3640	0
591	20230622	091900	0	3640	3640	3640	3640	0
592	20230622	091800	0	3640	3640	3640	3640	0
593	20230622	091700	0	3640	3640	3640	3640	0
594	20230622	091600	0	3640	3640	3640	3640	0
595	20230622	091500	0	3640	3640	3640	3640	0
596	20230622	091400	0	3640	3640	3640	3640	0
597	20230622	091300	0	3640	3640	3640	3640	0
598	20230622	091200	0	3640	3640	3640	3640	0
599	20230622	091100	0	3640	3640	3640	3640	0
600	20230622	091000	0	3640	3640	3640	3640	0
601	20230622	090900	0	3640	3640	3640	3640	0
602	20230622	090800	0	3640	3640	3640	3640	0
603	20230622	090700	0	3640	3640	3640	3640	0
604	20230622	090600	0	3640	3640	3640	3640	0
605	20230622	090500	0	3640	3640	3640	3640	0
606	20230622	090400	0	3640	3640	3640	3640	0
607	20230622	090300	0	3640	3640	3640	3640	0
608	20230622	090200	0	3640	3640	3640	3640	0
609	20230622	090100	0	3640	3640	3640	3640	0
610	20230622	090000	0	3640	3640	3640	3640	0