KissMeData/032860/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190700	0	3640	3640	3640	3640	0
3	20230626	190600	0	3640	3640	3640	3640	0
4	20230626	190500	0	3640	3640	3640	3640	0
5	20230626	190400	0	3640	3640	3640	3640	0
6	20230626	190300	0	3640	3640	3640	3640	0
7	20230626	190200	0	3640	3640	3640	3640	0
8	20230626	190100	0	3640	3640	3640	3640	0
9	20230626	190000	0	3640	3640	3640	3640	0
10	20230626	185900	0	3640	3640	3640	3640	0
11	20230626	185800	0	3640	3640	3640	3640	0
12	20230626	185700	0	3640	3640	3640	3640	0
13	20230626	185600	0	3640	3640	3640	3640	0
14	20230626	185500	0	3640	3640	3640	3640	0
15	20230626	185400	0	3640	3640	3640	3640	0
16	20230626	185300	0	3640	3640	3640	3640	0
17	20230626	185200	0	3640	3640	3640	3640	0
18	20230626	185100	0	3640	3640	3640	3640	0
19	20230626	185000	0	3640	3640	3640	3640	0
20	20230626	184900	0	3640	3640	3640	3640	0
21	20230626	184800	0	3640	3640	3640	3640	0
22	20230626	184700	0	3640	3640	3640	3640	0
23	20230626	184600	0	3640	3640	3640	3640	0
24	20230626	184500	0	3640	3640	3640	3640	0
25	20230626	184400	0	3640	3640	3640	3640	0
26	20230626	184300	0	3640	3640	3640	3640	0
27	20230626	184200	0	3640	3640	3640	3640	0
28	20230626	184100	0	3640	3640	3640	3640	0
29	20230626	184000	0	3640	3640	3640	3640	0
30	20230626	183900	0	3640	3640	3640	3640	0
31	20230626	183800	0	3640	3640	3640	3640	0
32	20230626	183700	0	3640	3640	3640	3640	0
33	20230626	183600	0	3640	3640	3640	3640	0
34	20230626	183500	0	3640	3640	3640	3640	0
35	20230626	183400	0	3640	3640	3640	3640	0
36	20230626	183300	0	3640	3640	3640	3640	0
37	20230626	183200	0	3640	3640	3640	3640	0
38	20230626	183100	0	3640	3640	3640	3640	0
39	20230626	183000	0	3640	3640	3640	3640	0
40	20230626	182900	0	3640	3640	3640	3640	0
41	20230626	182800	0	3640	3640	3640	3640	0
42	20230626	182700	0	3640	3640	3640	3640	0
43	20230626	182600	0	3640	3640	3640	3640	0
44	20230626	182500	0	3640	3640	3640	3640	0
45	20230626	182400	0	3640	3640	3640	3640	0
46	20230626	182300	0	3640	3640	3640	3640	0
47	20230626	182200	0	3640	3640	3640	3640	0
48	20230626	182100	0	3640	3640	3640	3640	0
49	20230626	182000	0	3640	3640	3640	3640	0
50	20230626	181900	0	3640	3640	3640	3640	0
51	20230626	181800	0	3640	3640	3640	3640	0
52	20230626	181700	0	3640	3640	3640	3640	0
53	20230626	181600	0	3640	3640	3640	3640	0
54	20230626	181500	0	3640	3640	3640	3640	0
55	20230626	181400	0	3640	3640	3640	3640	0
56	20230626	181300	0	3640	3640	3640	3640	0
57	20230626	181200	0	3640	3640	3640	3640	0
58	20230626	181100	0	3640	3640	3640	3640	0
59	20230626	181000	0	3640	3640	3640	3640	0
60	20230626	180900	0	3640	3640	3640	3640	0
61	20230626	180800	0	3640	3640	3640	3640	0
62	20230626	180700	0	3640	3640	3640	3640	0
63	20230626	180600	0	3640	3640	3640	3640	0
64	20230626	180500	0	3640	3640	3640	3640	0
65	20230626	180400	0	3640	3640	3640	3640	0
66	20230626	180300	0	3640	3640	3640	3640	0
67	20230626	180200	0	3640	3640	3640	3640	0
68	20230626	180100	0	3640	3640	3640	3640	0
69	20230626	180000	0	3640	3640	3640	3640	0
70	20230626	175900	0	3640	3640	3640	3640	0
71	20230626	175800	0	3640	3640	3640	3640	0
72	20230626	175700	0	3640	3640	3640	3640	0
73	20230626	175600	0	3640	3640	3640	3640	0
74	20230626	175500	0	3640	3640	3640	3640	0
75	20230626	175400	0	3640	3640	3640	3640	0
76	20230626	175300	0	3640	3640	3640	3640	0
77	20230626	175200	0	3640	3640	3640	3640	0
78	20230626	175100	0	3640	3640	3640	3640	0
79	20230626	175000	0	3640	3640	3640	3640	0
80	20230626	174900	0	3640	3640	3640	3640	0
81	20230626	174800	0	3640	3640	3640	3640	0
82	20230626	174700	0	3640	3640	3640	3640	0
83	20230626	174600	0	3640	3640	3640	3640	0
84	20230626	174500	0	3640	3640	3640	3640	0
85	20230626	174400	0	3640	3640	3640	3640	0
86	20230626	174300	0	3640	3640	3640	3640	0
87	20230626	174200	0	3640	3640	3640	3640	0
88	20230626	174100	0	3640	3640	3640	3640	0
89	20230626	174000	0	3640	3640	3640	3640	0
90	20230626	173900	0	3640	3640	3640	3640	0
91	20230626	173800	0	3640	3640	3640	3640	0
92	20230626	173700	0	3640	3640	3640	3640	0
93	20230626	173600	0	3640	3640	3640	3640	0
94	20230626	173500	0	3640	3640	3640	3640	0
95	20230626	173400	0	3640	3640	3640	3640	0
96	20230626	173300	0	3640	3640	3640	3640	0
97	20230626	173200	0	3640	3640	3640	3640	0
98	20230626	173100	0	3640	3640	3640	3640	0
99	20230626	173000	0	3640	3640	3640	3640	0
100	20230626	172900	0	3640	3640	3640	3640	0
101	20230626	172800	0	3640	3640	3640	3640	0
102	20230626	172700	0	3640	3640	3640	3640	0
103	20230626	172600	0	3640	3640	3640	3640	0
104	20230626	172500	0	3640	3640	3640	3640	0
105	20230626	172400	0	3640	3640	3640	3640	0
106	20230626	172300	0	3640	3640	3640	3640	0
107	20230626	172200	0	3640	3640	3640	3640	0
108	20230626	172100	0	3640	3640	3640	3640	0
109	20230626	172000	0	3640	3640	3640	3640	0
110	20230626	171900	0	3640	3640	3640	3640	0
111	20230626	171800	0	3640	3640	3640	3640	0
112	20230626	171700	0	3640	3640	3640	3640	0
113	20230626	171600	0	3640	3640	3640	3640	0
114	20230626	171500	0	3640	3640	3640	3640	0
115	20230626	171400	0	3640	3640	3640	3640	0
116	20230626	171300	0	3640	3640	3640	3640	0
117	20230626	171200	0	3640	3640	3640	3640	0
118	20230626	171100	0	3640	3640	3640	3640	0
119	20230626	171000	0	3640	3640	3640	3640	0
120	20230626	170900	0	3640	3640	3640	3640	0
121	20230626	170800	0	3640	3640	3640	3640	0
122	20230626	170700	0	3640	3640	3640	3640	0
123	20230626	170600	0	3640	3640	3640	3640	0
124	20230626	170500	0	3640	3640	3640	3640	0
125	20230626	170400	0	3640	3640	3640	3640	0
126	20230626	170300	0	3640	3640	3640	3640	0
127	20230626	170200	0	3640	3640	3640	3640	0
128	20230626	170100	0	3640	3640	3640	3640	0
129	20230626	170000	0	3640	3640	3640	3640	0
130	20230626	165900	0	3640	3640	3640	3640	0
131	20230626	165800	0	3640	3640	3640	3640	0
132	20230626	165700	0	3640	3640	3640	3640	0
133	20230626	165600	0	3640	3640	3640	3640	0
134	20230626	165500	0	3640	3640	3640	3640	0
135	20230626	165400	0	3640	3640	3640	3640	0
136	20230626	165300	0	3640	3640	3640	3640	0
137	20230626	165200	0	3640	3640	3640	3640	0
138	20230626	165100	0	3640	3640	3640	3640	0
139	20230626	165000	0	3640	3640	3640	3640	0
140	20230626	164900	0	3640	3640	3640	3640	0
141	20230626	164800	0	3640	3640	3640	3640	0
142	20230626	164700	0	3640	3640	3640	3640	0
143	20230626	164600	0	3640	3640	3640	3640	0
144	20230626	164500	0	3640	3640	3640	3640	0
145	20230626	164400	0	3640	3640	3640	3640	0
146	20230626	164300	0	3640	3640	3640	3640	0
147	20230626	164200	0	3640	3640	3640	3640	0
148	20230626	164100	0	3640	3640	3640	3640	0
149	20230626	164000	0	3640	3640	3640	3640	0
150	20230626	163900	0	3640	3640	3640	3640	0
151	20230626	163800	0	3640	3640	3640	3640	0
152	20230626	163700	0	3640	3640	3640	3640	0
153	20230626	163600	0	3640	3640	3640	3640	0
154	20230626	163500	0	3640	3640	3640	3640	0
155	20230626	163400	0	3640	3640	3640	3640	0
156	20230626	163300	0	3640	3640	3640	3640	0
157	20230626	163200	0	3640	3640	3640	3640	0
158	20230626	163100	0	3640	3640	3640	3640	0
159	20230626	163000	0	3640	3640	3640	3640	0
160	20230626	162900	0	3640	3640	3640	3640	0
161	20230626	162800	0	3640	3640	3640	3640	0
162	20230626	162700	0	3640	3640	3640	3640	0
163	20230626	162600	0	3640	3640	3640	3640	0
164	20230626	162500	0	3640	3640	3640	3640	0
165	20230626	162400	0	3640	3640	3640	3640	0
166	20230626	162300	0	3640	3640	3640	3640	0
167	20230626	162200	0	3640	3640	3640	3640	0
168	20230626	162100	0	3640	3640	3640	3640	0
169	20230626	162000	0	3640	3640	3640	3640	0
170	20230626	161900	0	3640	3640	3640	3640	0
171	20230626	161800	0	3640	3640	3640	3640	0
172	20230626	161700	0	3640	3640	3640	3640	0
173	20230626	161600	0	3640	3640	3640	3640	0
174	20230626	161500	0	3640	3640	3640	3640	0
175	20230626	161400	0	3640	3640	3640	3640	0
176	20230626	161300	0	3640	3640	3640	3640	0
177	20230626	161200	0	3640	3640	3640	3640	0
178	20230626	161100	0	3640	3640	3640	3640	0
179	20230626	161000	0	3640	3640	3640	3640	0
180	20230626	160900	0	3640	3640	3640	3640	0
181	20230626	160800	0	3640	3640	3640	3640	0
182	20230626	160700	0	3640	3640	3640	3640	0
183	20230626	160600	0	3640	3640	3640	3640	0
184	20230626	160500	0	3640	3640	3640	3640	0
185	20230626	160400	0	3640	3640	3640	3640	0
186	20230626	160300	0	3640	3640	3640	3640	0
187	20230626	160200	0	3640	3640	3640	3640	0
188	20230626	160100	0	3640	3640	3640	3640	0
189	20230626	160000	0	3640	3640	3640	3640	0
190	20230626	155900	0	3640	3640	3640	3640	0
191	20230626	155800	0	3640	3640	3640	3640	0
192	20230626	155700	0	3640	3640	3640	3640	0
193	20230626	155600	0	3640	3640	3640	3640	0
194	20230626	155500	0	3640	3640	3640	3640	0
195	20230626	155400	0	3640	3640	3640	3640	0
196	20230626	155300	0	3640	3640	3640	3640	0
197	20230626	155200	0	3640	3640	3640	3640	0
198	20230626	155100	0	3640	3640	3640	3640	0
199	20230626	155000	0	3640	3640	3640	3640	0
200	20230626	154900	0	3640	3640	3640	3640	0
201	20230626	154800	0	3640	3640	3640	3640	0
202	20230626	154700	0	3640	3640	3640	3640	0
203	20230626	154600	0	3640	3640	3640	3640	0
204	20230626	154500	0	3640	3640	3640	3640	0
205	20230626	154400	0	3640	3640	3640	3640	0
206	20230626	154300	0	3640	3640	3640	3640	0
207	20230626	154200	0	3640	3640	3640	3640	0
208	20230626	154100	0	3640	3640	3640	3640	0
209	20230626	154000	0	3640	3640	3640	3640	0
210	20230626	153900	0	3640	3640	3640	3640	0
211	20230626	153800	0	3640	3640	3640	3640	0
212	20230626	153700	0	3640	3640	3640	3640	0
213	20230626	153600	0	3640	3640	3640	3640	0
214	20230626	153500	0	3640	3640	3640	3640	0
215	20230626	153400	0	3640	3640	3640	3640	0
216	20230626	153300	0	3640	3640	3640	3640	0
217	20230626	153200	0	3640	3640	3640	3640	0
218	20230626	153100	0	3640	3640	3640	3640	0
219	20230626	153000	0	3640	3640	3640	3640	0
220	20230626	152900	0	3640	3640	3640	3640	0
221	20230626	152800	0	3640	3640	3640	3640	0
222	20230626	152700	0	3640	3640	3640	3640	0
223	20230626	152600	0	3640	3640	3640	3640	0
224	20230626	152500	0	3640	3640	3640	3640	0
225	20230626	152400	0	3640	3640	3640	3640	0
226	20230626	152300	0	3640	3640	3640	3640	0
227	20230626	152200	0	3640	3640	3640	3640	0
228	20230626	152100	0	3640	3640	3640	3640	0
229	20230626	152000	0	3640	3640	3640	3640	0
230	20230626	151900	0	3640	3640	3640	3640	0
231	20230626	151800	0	3640	3640	3640	3640	0
232	20230626	151700	0	3640	3640	3640	3640	0
233	20230626	151600	0	3640	3640	3640	3640	0
234	20230626	151500	0	3640	3640	3640	3640	0
235	20230626	151400	0	3640	3640	3640	3640	0
236	20230626	151300	0	3640	3640	3640	3640	0
237	20230626	151200	0	3640	3640	3640	3640	0
238	20230626	151100	0	3640	3640	3640	3640	0
239	20230626	151000	0	3640	3640	3640	3640	0
240	20230626	150900	0	3640	3640	3640	3640	0
241	20230626	150800	0	3640	3640	3640	3640	0
242	20230626	150700	0	3640	3640	3640	3640	0
243	20230626	150600	0	3640	3640	3640	3640	0
244	20230626	150500	0	3640	3640	3640	3640	0
245	20230626	150400	0	3640	3640	3640	3640	0
246	20230626	150300	0	3640	3640	3640	3640	0
247	20230626	150200	0	3640	3640	3640	3640	0
248	20230626	150100	0	3640	3640	3640	3640	0
249	20230626	150000	0	3640	3640	3640	3640	0
250	20230626	145900	0	3640	3640	3640	3640	0
251	20230626	145800	0	3640	3640	3640	3640	0
252	20230626	145700	0	3640	3640	3640	3640	0
253	20230626	145600	0	3640	3640	3640	3640	0
254	20230626	145500	0	3640	3640	3640	3640	0
255	20230626	145400	0	3640	3640	3640	3640	0
256	20230626	145300	0	3640	3640	3640	3640	0
257	20230626	145200	0	3640	3640	3640	3640	0
258	20230626	145100	0	3640	3640	3640	3640	0
259	20230626	145000	0	3640	3640	3640	3640	0
260	20230626	144900	0	3640	3640	3640	3640	0
261	20230626	144800	0	3640	3640	3640	3640	0
262	20230626	144700	0	3640	3640	3640	3640	0
263	20230626	144600	0	3640	3640	3640	3640	0
264	20230626	144500	0	3640	3640	3640	3640	0
265	20230626	144400	0	3640	3640	3640	3640	0
266	20230626	144300	0	3640	3640	3640	3640	0
267	20230626	144200	0	3640	3640	3640	3640	0
268	20230626	144100	0	3640	3640	3640	3640	0
269	20230626	144000	0	3640	3640	3640	3640	0
270	20230626	143900	0	3640	3640	3640	3640	0
271	20230626	143800	0	3640	3640	3640	3640	0
272	20230626	143700	0	3640	3640	3640	3640	0
273	20230626	143600	0	3640	3640	3640	3640	0
274	20230626	143500	0	3640	3640	3640	3640	0
275	20230626	143400	0	3640	3640	3640	3640	0
276	20230626	143300	0	3640	3640	3640	3640	0
277	20230626	143200	0	3640	3640	3640	3640	0
278	20230626	143100	0	3640	3640	3640	3640	0
279	20230626	143000	0	3640	3640	3640	3640	0
280	20230626	142900	0	3640	3640	3640	3640	0
281	20230626	142800	0	3640	3640	3640	3640	0
282	20230626	142700	0	3640	3640	3640	3640	0
283	20230626	142600	0	3640	3640	3640	3640	0
284	20230626	142500	0	3640	3640	3640	3640	0
285	20230626	142400	0	3640	3640	3640	3640	0
286	20230626	142300	0	3640	3640	3640	3640	0
287	20230626	142200	0	3640	3640	3640	3640	0
288	20230626	142100	0	3640	3640	3640	3640	0
289	20230626	142000	0	3640	3640	3640	3640	0
290	20230626	141900	0	3640	3640	3640	3640	0
291	20230626	141800	0	3640	3640	3640	3640	0
292	20230626	141700	0	3640	3640	3640	3640	0
293	20230626	141600	0	3640	3640	3640	3640	0
294	20230626	141500	0	3640	3640	3640	3640	0
295	20230626	141400	0	3640	3640	3640	3640	0
296	20230626	141300	0	3640	3640	3640	3640	0
297	20230626	141200	0	3640	3640	3640	3640	0
298	20230626	141100	0	3640	3640	3640	3640	0
299	20230626	141000	0	3640	3640	3640	3640	0
300	20230626	140900	0	3640	3640	3640	3640	0
301	20230626	140800	0	3640	3640	3640	3640	0
302	20230626	140700	0	3640	3640	3640	3640	0
303	20230626	140600	0	3640	3640	3640	3640	0
304	20230626	140500	0	3640	3640	3640	3640	0
305	20230626	140400	0	3640	3640	3640	3640	0
306	20230626	140300	0	3640	3640	3640	3640	0
307	20230626	140200	0	3640	3640	3640	3640	0
308	20230626	140100	0	3640	3640	3640	3640	0
309	20230626	140000	0	3640	3640	3640	3640	0
310	20230626	135900	0	3640	3640	3640	3640	0
311	20230626	135800	0	3640	3640	3640	3640	0
312	20230626	135700	0	3640	3640	3640	3640	0
313	20230626	135600	0	3640	3640	3640	3640	0
314	20230626	135500	0	3640	3640	3640	3640	0
315	20230626	135400	0	3640	3640	3640	3640	0
316	20230626	135300	0	3640	3640	3640	3640	0
317	20230626	135200	0	3640	3640	3640	3640	0
318	20230626	135100	0	3640	3640	3640	3640	0
319	20230626	135000	0	3640	3640	3640	3640	0
320	20230626	134900	0	3640	3640	3640	3640	0
321	20230626	134800	0	3640	3640	3640	3640	0
322	20230626	134700	0	3640	3640	3640	3640	0
323	20230626	134600	0	3640	3640	3640	3640	0
324	20230626	134500	0	3640	3640	3640	3640	0
325	20230626	134400	0	3640	3640	3640	3640	0
326	20230626	134300	0	3640	3640	3640	3640	0
327	20230626	134200	0	3640	3640	3640	3640	0
328	20230626	134100	0	3640	3640	3640	3640	0
329	20230626	134000	0	3640	3640	3640	3640	0
330	20230626	133900	0	3640	3640	3640	3640	0
331	20230626	133800	0	3640	3640	3640	3640	0
332	20230626	133700	0	3640	3640	3640	3640	0
333	20230626	133600	0	3640	3640	3640	3640	0
334	20230626	133500	0	3640	3640	3640	3640	0
335	20230626	133400	0	3640	3640	3640	3640	0
336	20230626	133300	0	3640	3640	3640	3640	0
337	20230626	133200	0	3640	3640	3640	3640	0
338	20230626	133100	0	3640	3640	3640	3640	0
339	20230626	133000	0	3640	3640	3640	3640	0
340	20230626	132900	0	3640	3640	3640	3640	0
341	20230626	132800	0	3640	3640	3640	3640	0
342	20230626	132700	0	3640	3640	3640	3640	0
343	20230626	132600	0	3640	3640	3640	3640	0
344	20230626	132500	0	3640	3640	3640	3640	0
345	20230626	132400	0	3640	3640	3640	3640	0
346	20230626	132300	0	3640	3640	3640	3640	0
347	20230626	132200	0	3640	3640	3640	3640	0
348	20230626	132100	0	3640	3640	3640	3640	0
349	20230626	132000	0	3640	3640	3640	3640	0
350	20230626	131900	0	3640	3640	3640	3640	0
351	20230626	131800	0	3640	3640	3640	3640	0
352	20230626	131700	0	3640	3640	3640	3640	0
353	20230626	131600	0	3640	3640	3640	3640	0
354	20230626	131500	0	3640	3640	3640	3640	0
355	20230626	131400	0	3640	3640	3640	3640	0
356	20230626	131300	0	3640	3640	3640	3640	0
357	20230626	131200	0	3640	3640	3640	3640	0
358	20230626	131100	0	3640	3640	3640	3640	0
359	20230626	131000	0	3640	3640	3640	3640	0
360	20230626	130900	0	3640	3640	3640	3640	0
361	20230626	130800	0	3640	3640	3640	3640	0
362	20230626	130700	0	3640	3640	3640	3640	0
363	20230626	130600	0	3640	3640	3640	3640	0
364	20230626	130500	0	3640	3640	3640	3640	0
365	20230626	130400	0	3640	3640	3640	3640	0
366	20230626	130300	0	3640	3640	3640	3640	0
367	20230626	130200	0	3640	3640	3640	3640	0
368	20230626	130100	0	3640	3640	3640	3640	0
369	20230626	130000	0	3640	3640	3640	3640	0
370	20230626	125900	0	3640	3640	3640	3640	0
371	20230626	125800	0	3640	3640	3640	3640	0
372	20230626	125700	0	3640	3640	3640	3640	0
373	20230626	125600	0	3640	3640	3640	3640	0
374	20230626	125500	0	3640	3640	3640	3640	0
375	20230626	125400	0	3640	3640	3640	3640	0
376	20230626	125300	0	3640	3640	3640	3640	0
377	20230626	125200	0	3640	3640	3640	3640	0
378	20230626	125100	0	3640	3640	3640	3640	0
379	20230626	125000	0	3640	3640	3640	3640	0
380	20230626	124900	0	3640	3640	3640	3640	0
381	20230626	124800	0	3640	3640	3640	3640	0
382	20230626	124700	0	3640	3640	3640	3640	0
383	20230626	124600	0	3640	3640	3640	3640	0
384	20230626	124500	0	3640	3640	3640	3640	0
385	20230626	124400	0	3640	3640	3640	3640	0
386	20230626	124300	0	3640	3640	3640	3640	0
387	20230626	124200	0	3640	3640	3640	3640	0
388	20230626	124100	0	3640	3640	3640	3640	0
389	20230626	124000	0	3640	3640	3640	3640	0
390	20230626	123900	0	3640	3640	3640	3640	0
391	20230626	123800	0	3640	3640	3640	3640	0
392	20230626	123700	0	3640	3640	3640	3640	0
393	20230626	123600	0	3640	3640	3640	3640	0
394	20230626	123500	0	3640	3640	3640	3640	0
395	20230626	123400	0	3640	3640	3640	3640	0
396	20230626	123300	0	3640	3640	3640	3640	0
397	20230626	123200	0	3640	3640	3640	3640	0
398	20230626	123100	0	3640	3640	3640	3640	0
399	20230626	123000	0	3640	3640	3640	3640	0
400	20230626	122900	0	3640	3640	3640	3640	0
401	20230626	122800	0	3640	3640	3640	3640	0
402	20230626	122700	0	3640	3640	3640	3640	0
403	20230626	122600	0	3640	3640	3640	3640	0
404	20230626	122500	0	3640	3640	3640	3640	0
405	20230626	122400	0	3640	3640	3640	3640	0
406	20230626	122300	0	3640	3640	3640	3640	0
407	20230626	122200	0	3640	3640	3640	3640	0
408	20230626	122100	0	3640	3640	3640	3640	0
409	20230626	122000	0	3640	3640	3640	3640	0
410	20230626	121900	0	3640	3640	3640	3640	0
411	20230626	121800	0	3640	3640	3640	3640	0
412	20230626	121700	0	3640	3640	3640	3640	0
413	20230626	121600	0	3640	3640	3640	3640	0
414	20230626	121500	0	3640	3640	3640	3640	0
415	20230626	121400	0	3640	3640	3640	3640	0
416	20230626	121300	0	3640	3640	3640	3640	0
417	20230626	121200	0	3640	3640	3640	3640	0
418	20230626	121100	0	3640	3640	3640	3640	0
419	20230626	121000	0	3640	3640	3640	3640	0
420	20230626	120900	0	3640	3640	3640	3640	0
421	20230626	120800	0	3640	3640	3640	3640	0
422	20230626	120700	0	3640	3640	3640	3640	0
423	20230626	120600	0	3640	3640	3640	3640	0
424	20230626	120500	0	3640	3640	3640	3640	0
425	20230626	120400	0	3640	3640	3640	3640	0
426	20230626	120300	0	3640	3640	3640	3640	0
427	20230626	120200	0	3640	3640	3640	3640	0
428	20230626	120100	0	3640	3640	3640	3640	0
429	20230626	120000	0	3640	3640	3640	3640	0
430	20230626	115900	0	3640	3640	3640	3640	0
431	20230626	115800	0	3640	3640	3640	3640	0
432	20230626	115700	0	3640	3640	3640	3640	0
433	20230626	115600	0	3640	3640	3640	3640	0
434	20230626	115500	0	3640	3640	3640	3640	0
435	20230626	115400	0	3640	3640	3640	3640	0
436	20230626	115300	0	3640	3640	3640	3640	0
437	20230626	115200	0	3640	3640	3640	3640	0
438	20230626	115100	0	3640	3640	3640	3640	0
439	20230626	115000	0	3640	3640	3640	3640	0
440	20230626	114900	0	3640	3640	3640	3640	0
441	20230626	114800	0	3640	3640	3640	3640	0
442	20230626	114700	0	3640	3640	3640	3640	0
443	20230626	114600	0	3640	3640	3640	3640	0
444	20230626	114500	0	3640	3640	3640	3640	0
445	20230626	114400	0	3640	3640	3640	3640	0
446	20230626	114300	0	3640	3640	3640	3640	0
447	20230626	114200	0	3640	3640	3640	3640	0
448	20230626	114100	0	3640	3640	3640	3640	0
449	20230626	114000	0	3640	3640	3640	3640	0
450	20230626	113900	0	3640	3640	3640	3640	0
451	20230626	113800	0	3640	3640	3640	3640	0
452	20230626	113700	0	3640	3640	3640	3640	0
453	20230626	113600	0	3640	3640	3640	3640	0
454	20230626	113500	0	3640	3640	3640	3640	0
455	20230626	113400	0	3640	3640	3640	3640	0
456	20230626	113300	0	3640	3640	3640	3640	0
457	20230626	113200	0	3640	3640	3640	3640	0
458	20230626	113100	0	3640	3640	3640	3640	0
459	20230626	113000	0	3640	3640	3640	3640	0
460	20230626	112900	0	3640	3640	3640	3640	0
461	20230626	112800	0	3640	3640	3640	3640	0
462	20230626	112700	0	3640	3640	3640	3640	0
463	20230626	112600	0	3640	3640	3640	3640	0
464	20230626	112500	0	3640	3640	3640	3640	0
465	20230626	112400	0	3640	3640	3640	3640	0
466	20230626	112300	0	3640	3640	3640	3640	0
467	20230626	112200	0	3640	3640	3640	3640	0
468	20230626	112100	0	3640	3640	3640	3640	0
469	20230626	112000	0	3640	3640	3640	3640	0
470	20230626	111900	0	3640	3640	3640	3640	0
471	20230626	111800	0	3640	3640	3640	3640	0
472	20230626	111700	0	3640	3640	3640	3640	0
473	20230626	111600	0	3640	3640	3640	3640	0
474	20230626	111500	0	3640	3640	3640	3640	0
475	20230626	111400	0	3640	3640	3640	3640	0
476	20230626	111300	0	3640	3640	3640	3640	0
477	20230626	111200	0	3640	3640	3640	3640	0
478	20230626	111100	0	3640	3640	3640	3640	0
479	20230626	111000	0	3640	3640	3640	3640	0
480	20230626	110900	0	3640	3640	3640	3640	0
481	20230626	110800	0	3640	3640	3640	3640	0
482	20230626	110700	0	3640	3640	3640	3640	0
483	20230626	110600	0	3640	3640	3640	3640	0
484	20230626	110500	0	3640	3640	3640	3640	0
485	20230626	110400	0	3640	3640	3640	3640	0
486	20230626	110300	0	3640	3640	3640	3640	0
487	20230626	110200	0	3640	3640	3640	3640	0
488	20230626	110100	0	3640	3640	3640	3640	0
489	20230626	110000	0	3640	3640	3640	3640	0
490	20230626	105900	0	3640	3640	3640	3640	0
491	20230626	105800	0	3640	3640	3640	3640	0
492	20230626	105700	0	3640	3640	3640	3640	0
493	20230626	105600	0	3640	3640	3640	3640	0
494	20230626	105500	0	3640	3640	3640	3640	0
495	20230626	105400	0	3640	3640	3640	3640	0
496	20230626	105300	0	3640	3640	3640	3640	0
497	20230626	105200	0	3640	3640	3640	3640	0
498	20230626	105100	0	3640	3640	3640	3640	0
499	20230626	105000	0	3640	3640	3640	3640	0
500	20230626	104900	0	3640	3640	3640	3640	0
501	20230626	104800	0	3640	3640	3640	3640	0
502	20230626	104700	0	3640	3640	3640	3640	0
503	20230626	104600	0	3640	3640	3640	3640	0
504	20230626	104500	0	3640	3640	3640	3640	0
505	20230626	104400	0	3640	3640	3640	3640	0
506	20230626	104300	0	3640	3640	3640	3640	0
507	20230626	104200	0	3640	3640	3640	3640	0
508	20230626	104100	0	3640	3640	3640	3640	0
509	20230626	104000	0	3640	3640	3640	3640	0
510	20230626	103900	0	3640	3640	3640	3640	0
511	20230626	103800	0	3640	3640	3640	3640	0
512	20230626	103700	0	3640	3640	3640	3640	0
513	20230626	103600	0	3640	3640	3640	3640	0
514	20230626	103500	0	3640	3640	3640	3640	0
515	20230626	103400	0	3640	3640	3640	3640	0
516	20230626	103300	0	3640	3640	3640	3640	0
517	20230626	103200	0	3640	3640	3640	3640	0
518	20230626	103100	0	3640	3640	3640	3640	0
519	20230626	103000	0	3640	3640	3640	3640	0
520	20230626	102900	0	3640	3640	3640	3640	0
521	20230626	102800	0	3640	3640	3640	3640	0
522	20230626	102700	0	3640	3640	3640	3640	0
523	20230626	102600	0	3640	3640	3640	3640	0
524	20230626	102500	0	3640	3640	3640	3640	0
525	20230626	102400	0	3640	3640	3640	3640	0
526	20230626	102300	0	3640	3640	3640	3640	0
527	20230626	102200	0	3640	3640	3640	3640	0
528	20230626	102100	0	3640	3640	3640	3640	0
529	20230626	102000	0	3640	3640	3640	3640	0
530	20230626	101900	0	3640	3640	3640	3640	0
531	20230626	101800	0	3640	3640	3640	3640	0
532	20230626	101700	0	3640	3640	3640	3640	0
533	20230626	101600	0	3640	3640	3640	3640	0
534	20230626	101500	0	3640	3640	3640	3640	0
535	20230626	101400	0	3640	3640	3640	3640	0
536	20230626	101300	0	3640	3640	3640	3640	0
537	20230626	101200	0	3640	3640	3640	3640	0
538	20230626	101100	0	3640	3640	3640	3640	0
539	20230626	101000	0	3640	3640	3640	3640	0
540	20230626	100900	0	3640	3640	3640	3640	0
541	20230626	100800	0	3640	3640	3640	3640	0
542	20230626	100700	0	3640	3640	3640	3640	0
543	20230626	100600	0	3640	3640	3640	3640	0
544	20230626	100500	0	3640	3640	3640	3640	0
545	20230626	100400	0	3640	3640	3640	3640	0
546	20230626	100300	0	3640	3640	3640	3640	0
547	20230626	100200	0	3640	3640	3640	3640	0
548	20230626	100100	0	3640	3640	3640	3640	0
549	20230626	100000	0	3640	3640	3640	3640	0
550	20230626	095900	0	3640	3640	3640	3640	0
551	20230626	095800	0	3640	3640	3640	3640	0
552	20230626	095700	0	3640	3640	3640	3640	0
553	20230626	095600	0	3640	3640	3640	3640	0
554	20230626	095500	0	3640	3640	3640	3640	0
555	20230626	095400	0	3640	3640	3640	3640	0
556	20230626	095300	0	3640	3640	3640	3640	0
557	20230626	095200	0	3640	3640	3640	3640	0
558	20230626	095100	0	3640	3640	3640	3640	0
559	20230626	095000	0	3640	3640	3640	3640	0
560	20230626	094900	0	3640	3640	3640	3640	0
561	20230626	094800	0	3640	3640	3640	3640	0
562	20230626	094700	0	3640	3640	3640	3640	0
563	20230626	094600	0	3640	3640	3640	3640	0
564	20230626	094500	0	3640	3640	3640	3640	0
565	20230626	094400	0	3640	3640	3640	3640	0
566	20230626	094300	0	3640	3640	3640	3640	0
567	20230626	094200	0	3640	3640	3640	3640	0
568	20230626	094100	0	3640	3640	3640	3640	0
569	20230626	094000	0	3640	3640	3640	3640	0
570	20230626	093900	0	3640	3640	3640	3640	0
571	20230626	093800	0	3640	3640	3640	3640	0
572	20230626	093700	0	3640	3640	3640	3640	0
573	20230626	093600	0	3640	3640	3640	3640	0
574	20230626	093500	0	3640	3640	3640	3640	0
575	20230626	093400	0	3640	3640	3640	3640	0
576	20230626	093300	0	3640	3640	3640	3640	0
577	20230626	093200	0	3640	3640	3640	3640	0
578	20230626	093100	0	3640	3640	3640	3640	0
579	20230626	093000	0	3640	3640	3640	3640	0
580	20230626	092900	0	3640	3640	3640	3640	0
581	20230626	092800	0	3640	3640	3640	3640	0
582	20230626	092700	0	3640	3640	3640	3640	0
583	20230626	092600	0	3640	3640	3640	3640	0
584	20230626	092500	0	3640	3640	3640	3640	0
585	20230626	092400	0	3640	3640	3640	3640	0
586	20230626	092300	0	3640	3640	3640	3640	0
587	20230626	092200	0	3640	3640	3640	3640	0
588	20230626	092100	0	3640	3640	3640	3640	0
589	20230626	092000	0	3640	3640	3640	3640	0
590	20230626	091900	0	3640	3640	3640	3640	0
591	20230626	091800	0	3640	3640	3640	3640	0
592	20230626	091700	0	3640	3640	3640	3640	0
593	20230626	091600	0	3640	3640	3640	3640	0
594	20230626	091500	0	3640	3640	3640	3640	0
595	20230626	091400	0	3640	3640	3640	3640	0
596	20230626	091300	0	3640	3640	3640	3640	0
597	20230626	091200	0	3640	3640	3640	3640	0
598	20230626	091100	0	3640	3640	3640	3640	0
599	20230626	091000	0	3640	3640	3640	3640	0
600	20230626	090900	0	3640	3640	3640	3640	0
601	20230626	090800	0	3640	3640	3640	3640	0
602	20230626	090700	0	3640	3640	3640	3640	0
603	20230626	090600	0	3640	3640	3640	3640	0
604	20230626	090500	0	3640	3640	3640	3640	0
605	20230626	090400	0	3640	3640	3640	3640	0
606	20230626	090300	0	3640	3640	3640	3640	0
607	20230626	090200	0	3640	3640	3640	3640	0
608	20230626	090100	0	3640	3640	3640	3640	0
609	20230626	090000	0	3640	3640	3640	3640	0