KissMeData/032860/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190600	0	3640	3640	3640	3640	0
3	20230627	190500	0	3640	3640	3640	3640	0
4	20230627	190400	0	3640	3640	3640	3640	0
5	20230627	190300	0	3640	3640	3640	3640	0
6	20230627	190200	0	3640	3640	3640	3640	0
7	20230627	190100	0	3640	3640	3640	3640	0
8	20230627	190000	0	3640	3640	3640	3640	0
9	20230627	185900	0	3640	3640	3640	3640	0
10	20230627	185800	0	3640	3640	3640	3640	0
11	20230627	185700	0	3640	3640	3640	3640	0
12	20230627	185600	0	3640	3640	3640	3640	0
13	20230627	185500	0	3640	3640	3640	3640	0
14	20230627	185400	0	3640	3640	3640	3640	0
15	20230627	185300	0	3640	3640	3640	3640	0
16	20230627	185200	0	3640	3640	3640	3640	0
17	20230627	185100	0	3640	3640	3640	3640	0
18	20230627	185000	0	3640	3640	3640	3640	0
19	20230627	184900	0	3640	3640	3640	3640	0
20	20230627	184800	0	3640	3640	3640	3640	0
21	20230627	184700	0	3640	3640	3640	3640	0
22	20230627	184600	0	3640	3640	3640	3640	0
23	20230627	184500	0	3640	3640	3640	3640	0
24	20230627	184400	0	3640	3640	3640	3640	0
25	20230627	184300	0	3640	3640	3640	3640	0
26	20230627	184200	0	3640	3640	3640	3640	0
27	20230627	184100	0	3640	3640	3640	3640	0
28	20230627	184000	0	3640	3640	3640	3640	0
29	20230627	183900	0	3640	3640	3640	3640	0
30	20230627	183800	0	3640	3640	3640	3640	0
31	20230627	183700	0	3640	3640	3640	3640	0
32	20230627	183600	0	3640	3640	3640	3640	0
33	20230627	183500	0	3640	3640	3640	3640	0
34	20230627	183400	0	3640	3640	3640	3640	0
35	20230627	183300	0	3640	3640	3640	3640	0
36	20230627	183200	0	3640	3640	3640	3640	0
37	20230627	183100	0	3640	3640	3640	3640	0
38	20230627	183000	0	3640	3640	3640	3640	0
39	20230627	182900	0	3640	3640	3640	3640	0
40	20230627	182800	0	3640	3640	3640	3640	0
41	20230627	182700	0	3640	3640	3640	3640	0
42	20230627	182600	0	3640	3640	3640	3640	0
43	20230627	182500	0	3640	3640	3640	3640	0
44	20230627	182400	0	3640	3640	3640	3640	0
45	20230627	182300	0	3640	3640	3640	3640	0
46	20230627	182200	0	3640	3640	3640	3640	0
47	20230627	182100	0	3640	3640	3640	3640	0
48	20230627	182000	0	3640	3640	3640	3640	0
49	20230627	181900	0	3640	3640	3640	3640	0
50	20230627	181800	0	3640	3640	3640	3640	0
51	20230627	181700	0	3640	3640	3640	3640	0
52	20230627	181600	0	3640	3640	3640	3640	0
53	20230627	181500	0	3640	3640	3640	3640	0
54	20230627	181400	0	3640	3640	3640	3640	0
55	20230627	181300	0	3640	3640	3640	3640	0
56	20230627	181200	0	3640	3640	3640	3640	0
57	20230627	181100	0	3640	3640	3640	3640	0
58	20230627	181000	0	3640	3640	3640	3640	0
59	20230627	180900	0	3640	3640	3640	3640	0
60	20230627	180800	0	3640	3640	3640	3640	0
61	20230627	180700	0	3640	3640	3640	3640	0
62	20230627	180600	0	3640	3640	3640	3640	0
63	20230627	180500	0	3640	3640	3640	3640	0
64	20230627	180400	0	3640	3640	3640	3640	0
65	20230627	180300	0	3640	3640	3640	3640	0
66	20230627	180200	0	3640	3640	3640	3640	0
67	20230627	180100	0	3640	3640	3640	3640	0
68	20230627	180000	0	3640	3640	3640	3640	0
69	20230627	175900	0	3640	3640	3640	3640	0
70	20230627	175800	0	3640	3640	3640	3640	0
71	20230627	175700	0	3640	3640	3640	3640	0
72	20230627	175600	0	3640	3640	3640	3640	0
73	20230627	175500	0	3640	3640	3640	3640	0
74	20230627	175400	0	3640	3640	3640	3640	0
75	20230627	175300	0	3640	3640	3640	3640	0
76	20230627	175200	0	3640	3640	3640	3640	0
77	20230627	175100	0	3640	3640	3640	3640	0
78	20230627	175000	0	3640	3640	3640	3640	0
79	20230627	174900	0	3640	3640	3640	3640	0
80	20230627	174800	0	3640	3640	3640	3640	0
81	20230627	174700	0	3640	3640	3640	3640	0
82	20230627	174600	0	3640	3640	3640	3640	0
83	20230627	174500	0	3640	3640	3640	3640	0
84	20230627	174400	0	3640	3640	3640	3640	0
85	20230627	174300	0	3640	3640	3640	3640	0
86	20230627	174200	0	3640	3640	3640	3640	0
87	20230627	174100	0	3640	3640	3640	3640	0
88	20230627	174000	0	3640	3640	3640	3640	0
89	20230627	173900	0	3640	3640	3640	3640	0
90	20230627	173800	0	3640	3640	3640	3640	0
91	20230627	173700	0	3640	3640	3640	3640	0
92	20230627	173600	0	3640	3640	3640	3640	0
93	20230627	173500	0	3640	3640	3640	3640	0
94	20230627	173400	0	3640	3640	3640	3640	0
95	20230627	173300	0	3640	3640	3640	3640	0
96	20230627	173200	0	3640	3640	3640	3640	0
97	20230627	173100	0	3640	3640	3640	3640	0
98	20230627	173000	0	3640	3640	3640	3640	0
99	20230627	172900	0	3640	3640	3640	3640	0
100	20230627	172800	0	3640	3640	3640	3640	0
101	20230627	172700	0	3640	3640	3640	3640	0
102	20230627	172600	0	3640	3640	3640	3640	0
103	20230627	172500	0	3640	3640	3640	3640	0
104	20230627	172400	0	3640	3640	3640	3640	0
105	20230627	172300	0	3640	3640	3640	3640	0
106	20230627	172200	0	3640	3640	3640	3640	0
107	20230627	172100	0	3640	3640	3640	3640	0
108	20230627	172000	0	3640	3640	3640	3640	0
109	20230627	171900	0	3640	3640	3640	3640	0
110	20230627	171800	0	3640	3640	3640	3640	0
111	20230627	171700	0	3640	3640	3640	3640	0
112	20230627	171600	0	3640	3640	3640	3640	0
113	20230627	171500	0	3640	3640	3640	3640	0
114	20230627	171400	0	3640	3640	3640	3640	0
115	20230627	171300	0	3640	3640	3640	3640	0
116	20230627	171200	0	3640	3640	3640	3640	0
117	20230627	171100	0	3640	3640	3640	3640	0
118	20230627	171000	0	3640	3640	3640	3640	0
119	20230627	170900	0	3640	3640	3640	3640	0
120	20230627	170800	0	3640	3640	3640	3640	0
121	20230627	170700	0	3640	3640	3640	3640	0
122	20230627	170600	0	3640	3640	3640	3640	0
123	20230627	170500	0	3640	3640	3640	3640	0
124	20230627	170400	0	3640	3640	3640	3640	0
125	20230627	170300	0	3640	3640	3640	3640	0
126	20230627	170200	0	3640	3640	3640	3640	0
127	20230627	170100	0	3640	3640	3640	3640	0
128	20230627	170000	0	3640	3640	3640	3640	0
129	20230627	165900	0	3640	3640	3640	3640	0
130	20230627	165800	0	3640	3640	3640	3640	0
131	20230627	165700	0	3640	3640	3640	3640	0
132	20230627	165600	0	3640	3640	3640	3640	0
133	20230627	165500	0	3640	3640	3640	3640	0
134	20230627	165400	0	3640	3640	3640	3640	0
135	20230627	165300	0	3640	3640	3640	3640	0
136	20230627	165200	0	3640	3640	3640	3640	0
137	20230627	165100	0	3640	3640	3640	3640	0
138	20230627	165000	0	3640	3640	3640	3640	0
139	20230627	164900	0	3640	3640	3640	3640	0
140	20230627	164800	0	3640	3640	3640	3640	0
141	20230627	164700	0	3640	3640	3640	3640	0
142	20230627	164600	0	3640	3640	3640	3640	0
143	20230627	164500	0	3640	3640	3640	3640	0
144	20230627	164400	0	3640	3640	3640	3640	0
145	20230627	164300	0	3640	3640	3640	3640	0
146	20230627	164200	0	3640	3640	3640	3640	0
147	20230627	164100	0	3640	3640	3640	3640	0
148	20230627	164000	0	3640	3640	3640	3640	0
149	20230627	163900	0	3640	3640	3640	3640	0
150	20230627	163800	0	3640	3640	3640	3640	0
151	20230627	163700	0	3640	3640	3640	3640	0
152	20230627	163600	0	3640	3640	3640	3640	0
153	20230627	163500	0	3640	3640	3640	3640	0
154	20230627	163400	0	3640	3640	3640	3640	0
155	20230627	163300	0	3640	3640	3640	3640	0
156	20230627	163200	0	3640	3640	3640	3640	0
157	20230627	163100	0	3640	3640	3640	3640	0
158	20230627	163000	0	3640	3640	3640	3640	0
159	20230627	162900	0	3640	3640	3640	3640	0
160	20230627	162800	0	3640	3640	3640	3640	0
161	20230627	162700	0	3640	3640	3640	3640	0
162	20230627	162600	0	3640	3640	3640	3640	0
163	20230627	162500	0	3640	3640	3640	3640	0
164	20230627	162400	0	3640	3640	3640	3640	0
165	20230627	162300	0	3640	3640	3640	3640	0
166	20230627	162200	0	3640	3640	3640	3640	0
167	20230627	162100	0	3640	3640	3640	3640	0
168	20230627	162000	0	3640	3640	3640	3640	0
169	20230627	161900	0	3640	3640	3640	3640	0
170	20230627	161800	0	3640	3640	3640	3640	0
171	20230627	161700	0	3640	3640	3640	3640	0
172	20230627	161600	0	3640	3640	3640	3640	0
173	20230627	161500	0	3640	3640	3640	3640	0
174	20230627	161400	0	3640	3640	3640	3640	0
175	20230627	161300	0	3640	3640	3640	3640	0
176	20230627	161200	0	3640	3640	3640	3640	0
177	20230627	161100	0	3640	3640	3640	3640	0
178	20230627	161000	0	3640	3640	3640	3640	0
179	20230627	160900	0	3640	3640	3640	3640	0
180	20230627	160800	0	3640	3640	3640	3640	0
181	20230627	160700	0	3640	3640	3640	3640	0
182	20230627	160600	0	3640	3640	3640	3640	0
183	20230627	160500	0	3640	3640	3640	3640	0
184	20230627	160400	0	3640	3640	3640	3640	0
185	20230627	160300	0	3640	3640	3640	3640	0
186	20230627	160200	0	3640	3640	3640	3640	0
187	20230627	160100	0	3640	3640	3640	3640	0
188	20230627	160000	0	3640	3640	3640	3640	0
189	20230627	155900	0	3640	3640	3640	3640	0
190	20230627	155800	0	3640	3640	3640	3640	0
191	20230627	155700	0	3640	3640	3640	3640	0
192	20230627	155600	0	3640	3640	3640	3640	0
193	20230627	155500	0	3640	3640	3640	3640	0
194	20230627	155400	0	3640	3640	3640	3640	0
195	20230627	155300	0	3640	3640	3640	3640	0
196	20230627	155200	0	3640	3640	3640	3640	0
197	20230627	155100	0	3640	3640	3640	3640	0
198	20230627	155000	0	3640	3640	3640	3640	0
199	20230627	154900	0	3640	3640	3640	3640	0
200	20230627	154800	0	3640	3640	3640	3640	0
201	20230627	154700	0	3640	3640	3640	3640	0
202	20230627	154600	0	3640	3640	3640	3640	0
203	20230627	154500	0	3640	3640	3640	3640	0
204	20230627	154400	0	3640	3640	3640	3640	0
205	20230627	154300	0	3640	3640	3640	3640	0
206	20230627	154200	0	3640	3640	3640	3640	0
207	20230627	154100	0	3640	3640	3640	3640	0
208	20230627	154000	0	3640	3640	3640	3640	0
209	20230627	153900	0	3640	3640	3640	3640	0
210	20230627	153800	0	3640	3640	3640	3640	0
211	20230627	153700	0	3640	3640	3640	3640	0
212	20230627	153600	0	3640	3640	3640	3640	0
213	20230627	153500	0	3640	3640	3640	3640	0
214	20230627	153400	0	3640	3640	3640	3640	0
215	20230627	153300	0	3640	3640	3640	3640	0
216	20230627	153200	0	3640	3640	3640	3640	0
217	20230627	153100	0	3640	3640	3640	3640	0
218	20230627	153000	0	3640	3640	3640	3640	0
219	20230627	152900	0	3640	3640	3640	3640	0
220	20230627	152800	0	3640	3640	3640	3640	0
221	20230627	152700	0	3640	3640	3640	3640	0
222	20230627	152600	0	3640	3640	3640	3640	0
223	20230627	152500	0	3640	3640	3640	3640	0
224	20230627	152400	0	3640	3640	3640	3640	0
225	20230627	152300	0	3640	3640	3640	3640	0
226	20230627	152200	0	3640	3640	3640	3640	0
227	20230627	152100	0	3640	3640	3640	3640	0
228	20230627	152000	0	3640	3640	3640	3640	0
229	20230627	151900	0	3640	3640	3640	3640	0
230	20230627	151800	0	3640	3640	3640	3640	0
231	20230627	151700	0	3640	3640	3640	3640	0
232	20230627	151600	0	3640	3640	3640	3640	0
233	20230627	151500	0	3640	3640	3640	3640	0
234	20230627	151400	0	3640	3640	3640	3640	0
235	20230627	151300	0	3640	3640	3640	3640	0
236	20230627	151200	0	3640	3640	3640	3640	0
237	20230627	151100	0	3640	3640	3640	3640	0
238	20230627	151000	0	3640	3640	3640	3640	0
239	20230627	150900	0	3640	3640	3640	3640	0
240	20230627	150800	0	3640	3640	3640	3640	0
241	20230627	150700	0	3640	3640	3640	3640	0
242	20230627	150600	0	3640	3640	3640	3640	0
243	20230627	150500	0	3640	3640	3640	3640	0
244	20230627	150400	0	3640	3640	3640	3640	0
245	20230627	150300	0	3640	3640	3640	3640	0
246	20230627	150200	0	3640	3640	3640	3640	0
247	20230627	150100	0	3640	3640	3640	3640	0
248	20230627	150000	0	3640	3640	3640	3640	0
249	20230627	145900	0	3640	3640	3640	3640	0
250	20230627	145800	0	3640	3640	3640	3640	0
251	20230627	145700	0	3640	3640	3640	3640	0
252	20230627	145600	0	3640	3640	3640	3640	0
253	20230627	145500	0	3640	3640	3640	3640	0
254	20230627	145400	0	3640	3640	3640	3640	0
255	20230627	145300	0	3640	3640	3640	3640	0
256	20230627	145200	0	3640	3640	3640	3640	0
257	20230627	145100	0	3640	3640	3640	3640	0
258	20230627	145000	0	3640	3640	3640	3640	0
259	20230627	144900	0	3640	3640	3640	3640	0
260	20230627	144800	0	3640	3640	3640	3640	0
261	20230627	144700	0	3640	3640	3640	3640	0
262	20230627	144600	0	3640	3640	3640	3640	0
263	20230627	144500	0	3640	3640	3640	3640	0
264	20230627	144400	0	3640	3640	3640	3640	0
265	20230627	144300	0	3640	3640	3640	3640	0
266	20230627	144200	0	3640	3640	3640	3640	0
267	20230627	144100	0	3640	3640	3640	3640	0
268	20230627	144000	0	3640	3640	3640	3640	0
269	20230627	143900	0	3640	3640	3640	3640	0
270	20230627	143800	0	3640	3640	3640	3640	0
271	20230627	143700	0	3640	3640	3640	3640	0
272	20230627	143600	0	3640	3640	3640	3640	0
273	20230627	143500	0	3640	3640	3640	3640	0
274	20230627	143400	0	3640	3640	3640	3640	0
275	20230627	143300	0	3640	3640	3640	3640	0
276	20230627	143200	0	3640	3640	3640	3640	0
277	20230627	143100	0	3640	3640	3640	3640	0
278	20230627	143000	0	3640	3640	3640	3640	0
279	20230627	142900	0	3640	3640	3640	3640	0
280	20230627	142800	0	3640	3640	3640	3640	0
281	20230627	142700	0	3640	3640	3640	3640	0
282	20230627	142600	0	3640	3640	3640	3640	0
283	20230627	142500	0	3640	3640	3640	3640	0
284	20230627	142400	0	3640	3640	3640	3640	0
285	20230627	142300	0	3640	3640	3640	3640	0
286	20230627	142200	0	3640	3640	3640	3640	0
287	20230627	142100	0	3640	3640	3640	3640	0
288	20230627	142000	0	3640	3640	3640	3640	0
289	20230627	141900	0	3640	3640	3640	3640	0
290	20230627	141800	0	3640	3640	3640	3640	0
291	20230627	141700	0	3640	3640	3640	3640	0
292	20230627	141600	0	3640	3640	3640	3640	0
293	20230627	141500	0	3640	3640	3640	3640	0
294	20230627	141400	0	3640	3640	3640	3640	0
295	20230627	141300	0	3640	3640	3640	3640	0
296	20230627	141200	0	3640	3640	3640	3640	0
297	20230627	141100	0	3640	3640	3640	3640	0
298	20230627	141000	0	3640	3640	3640	3640	0
299	20230627	140900	0	3640	3640	3640	3640	0
300	20230627	140800	0	3640	3640	3640	3640	0
301	20230627	140700	0	3640	3640	3640	3640	0
302	20230627	140600	0	3640	3640	3640	3640	0
303	20230627	140500	0	3640	3640	3640	3640	0
304	20230627	140400	0	3640	3640	3640	3640	0
305	20230627	140300	0	3640	3640	3640	3640	0
306	20230627	140200	0	3640	3640	3640	3640	0
307	20230627	140100	0	3640	3640	3640	3640	0
308	20230627	140000	0	3640	3640	3640	3640	0
309	20230627	135900	0	3640	3640	3640	3640	0
310	20230627	135800	0	3640	3640	3640	3640	0
311	20230627	135700	0	3640	3640	3640	3640	0
312	20230627	135600	0	3640	3640	3640	3640	0
313	20230627	135500	0	3640	3640	3640	3640	0
314	20230627	135400	0	3640	3640	3640	3640	0
315	20230627	135300	0	3640	3640	3640	3640	0
316	20230627	135200	0	3640	3640	3640	3640	0
317	20230627	135100	0	3640	3640	3640	3640	0
318	20230627	135000	0	3640	3640	3640	3640	0
319	20230627	134900	0	3640	3640	3640	3640	0
320	20230627	134800	0	3640	3640	3640	3640	0
321	20230627	134700	0	3640	3640	3640	3640	0
322	20230627	134600	0	3640	3640	3640	3640	0
323	20230627	134500	0	3640	3640	3640	3640	0
324	20230627	134400	0	3640	3640	3640	3640	0
325	20230627	134300	0	3640	3640	3640	3640	0
326	20230627	134200	0	3640	3640	3640	3640	0
327	20230627	134100	0	3640	3640	3640	3640	0
328	20230627	134000	0	3640	3640	3640	3640	0
329	20230627	133900	0	3640	3640	3640	3640	0
330	20230627	133800	0	3640	3640	3640	3640	0
331	20230627	133700	0	3640	3640	3640	3640	0
332	20230627	133600	0	3640	3640	3640	3640	0
333	20230627	133500	0	3640	3640	3640	3640	0
334	20230627	133400	0	3640	3640	3640	3640	0
335	20230627	133300	0	3640	3640	3640	3640	0
336	20230627	133200	0	3640	3640	3640	3640	0
337	20230627	133100	0	3640	3640	3640	3640	0
338	20230627	133000	0	3640	3640	3640	3640	0
339	20230627	132900	0	3640	3640	3640	3640	0
340	20230627	132800	0	3640	3640	3640	3640	0
341	20230627	132700	0	3640	3640	3640	3640	0
342	20230627	132600	0	3640	3640	3640	3640	0
343	20230627	132500	0	3640	3640	3640	3640	0
344	20230627	132400	0	3640	3640	3640	3640	0
345	20230627	132300	0	3640	3640	3640	3640	0
346	20230627	132200	0	3640	3640	3640	3640	0
347	20230627	132100	0	3640	3640	3640	3640	0
348	20230627	132000	0	3640	3640	3640	3640	0
349	20230627	131900	0	3640	3640	3640	3640	0
350	20230627	131800	0	3640	3640	3640	3640	0
351	20230627	131700	0	3640	3640	3640	3640	0
352	20230627	131600	0	3640	3640	3640	3640	0
353	20230627	131500	0	3640	3640	3640	3640	0
354	20230627	131400	0	3640	3640	3640	3640	0
355	20230627	131300	0	3640	3640	3640	3640	0
356	20230627	131200	0	3640	3640	3640	3640	0
357	20230627	131100	0	3640	3640	3640	3640	0
358	20230627	131000	0	3640	3640	3640	3640	0
359	20230627	130900	0	3640	3640	3640	3640	0
360	20230627	130800	0	3640	3640	3640	3640	0
361	20230627	130700	0	3640	3640	3640	3640	0
362	20230627	130600	0	3640	3640	3640	3640	0
363	20230627	130500	0	3640	3640	3640	3640	0
364	20230627	130400	0	3640	3640	3640	3640	0
365	20230627	130300	0	3640	3640	3640	3640	0
366	20230627	130200	0	3640	3640	3640	3640	0
367	20230627	130100	0	3640	3640	3640	3640	0
368	20230627	130000	0	3640	3640	3640	3640	0
369	20230627	125900	0	3640	3640	3640	3640	0
370	20230627	125800	0	3640	3640	3640	3640	0
371	20230627	125700	0	3640	3640	3640	3640	0
372	20230627	125600	0	3640	3640	3640	3640	0
373	20230627	125500	0	3640	3640	3640	3640	0
374	20230627	125400	0	3640	3640	3640	3640	0
375	20230627	125300	0	3640	3640	3640	3640	0
376	20230627	125200	0	3640	3640	3640	3640	0
377	20230627	125100	0	3640	3640	3640	3640	0
378	20230627	125000	0	3640	3640	3640	3640	0
379	20230627	124900	0	3640	3640	3640	3640	0
380	20230627	124800	0	3640	3640	3640	3640	0
381	20230627	124700	0	3640	3640	3640	3640	0
382	20230627	124600	0	3640	3640	3640	3640	0
383	20230627	124500	0	3640	3640	3640	3640	0
384	20230627	124400	0	3640	3640	3640	3640	0
385	20230627	124300	0	3640	3640	3640	3640	0
386	20230627	124200	0	3640	3640	3640	3640	0
387	20230627	124100	0	3640	3640	3640	3640	0
388	20230627	124000	0	3640	3640	3640	3640	0
389	20230627	123900	0	3640	3640	3640	3640	0
390	20230627	123800	0	3640	3640	3640	3640	0
391	20230627	123700	0	3640	3640	3640	3640	0
392	20230627	123600	0	3640	3640	3640	3640	0
393	20230627	123500	0	3640	3640	3640	3640	0
394	20230627	123400	0	3640	3640	3640	3640	0
395	20230627	123300	0	3640	3640	3640	3640	0
396	20230627	123200	0	3640	3640	3640	3640	0
397	20230627	123100	0	3640	3640	3640	3640	0
398	20230627	123000	0	3640	3640	3640	3640	0
399	20230627	122900	0	3640	3640	3640	3640	0
400	20230627	122800	0	3640	3640	3640	3640	0
401	20230627	122700	0	3640	3640	3640	3640	0
402	20230627	122600	0	3640	3640	3640	3640	0
403	20230627	122500	0	3640	3640	3640	3640	0
404	20230627	122400	0	3640	3640	3640	3640	0
405	20230627	122300	0	3640	3640	3640	3640	0
406	20230627	122200	0	3640	3640	3640	3640	0
407	20230627	122100	0	3640	3640	3640	3640	0
408	20230627	122000	0	3640	3640	3640	3640	0
409	20230627	121900	0	3640	3640	3640	3640	0
410	20230627	121800	0	3640	3640	3640	3640	0
411	20230627	121700	0	3640	3640	3640	3640	0
412	20230627	121600	0	3640	3640	3640	3640	0
413	20230627	121500	0	3640	3640	3640	3640	0
414	20230627	121400	0	3640	3640	3640	3640	0
415	20230627	121300	0	3640	3640	3640	3640	0
416	20230627	121200	0	3640	3640	3640	3640	0
417	20230627	121100	0	3640	3640	3640	3640	0
418	20230627	121000	0	3640	3640	3640	3640	0
419	20230627	120900	0	3640	3640	3640	3640	0
420	20230627	120800	0	3640	3640	3640	3640	0
421	20230627	120700	0	3640	3640	3640	3640	0
422	20230627	120600	0	3640	3640	3640	3640	0
423	20230627	120500	0	3640	3640	3640	3640	0
424	20230627	120400	0	3640	3640	3640	3640	0
425	20230627	120300	0	3640	3640	3640	3640	0
426	20230627	120200	0	3640	3640	3640	3640	0
427	20230627	120100	0	3640	3640	3640	3640	0
428	20230627	120000	0	3640	3640	3640	3640	0
429	20230627	115900	0	3640	3640	3640	3640	0
430	20230627	115800	0	3640	3640	3640	3640	0
431	20230627	115700	0	3640	3640	3640	3640	0
432	20230627	115600	0	3640	3640	3640	3640	0
433	20230627	115500	0	3640	3640	3640	3640	0
434	20230627	115400	0	3640	3640	3640	3640	0
435	20230627	115300	0	3640	3640	3640	3640	0
436	20230627	115200	0	3640	3640	3640	3640	0
437	20230627	115100	0	3640	3640	3640	3640	0
438	20230627	115000	0	3640	3640	3640	3640	0
439	20230627	114900	0	3640	3640	3640	3640	0
440	20230627	114800	0	3640	3640	3640	3640	0
441	20230627	114700	0	3640	3640	3640	3640	0
442	20230627	114600	0	3640	3640	3640	3640	0
443	20230627	114500	0	3640	3640	3640	3640	0
444	20230627	114400	0	3640	3640	3640	3640	0
445	20230627	114300	0	3640	3640	3640	3640	0
446	20230627	114200	0	3640	3640	3640	3640	0
447	20230627	114100	0	3640	3640	3640	3640	0
448	20230627	114000	0	3640	3640	3640	3640	0
449	20230627	113900	0	3640	3640	3640	3640	0
450	20230627	113800	0	3640	3640	3640	3640	0
451	20230627	113700	0	3640	3640	3640	3640	0
452	20230627	113600	0	3640	3640	3640	3640	0
453	20230627	113500	0	3640	3640	3640	3640	0
454	20230627	113400	0	3640	3640	3640	3640	0
455	20230627	113300	0	3640	3640	3640	3640	0
456	20230627	113200	0	3640	3640	3640	3640	0
457	20230627	113100	0	3640	3640	3640	3640	0
458	20230627	113000	0	3640	3640	3640	3640	0
459	20230627	112900	0	3640	3640	3640	3640	0
460	20230627	112800	0	3640	3640	3640	3640	0
461	20230627	112700	0	3640	3640	3640	3640	0
462	20230627	112600	0	3640	3640	3640	3640	0
463	20230627	112500	0	3640	3640	3640	3640	0
464	20230627	112400	0	3640	3640	3640	3640	0
465	20230627	112300	0	3640	3640	3640	3640	0
466	20230627	112200	0	3640	3640	3640	3640	0
467	20230627	112100	0	3640	3640	3640	3640	0
468	20230627	112000	0	3640	3640	3640	3640	0
469	20230627	111900	0	3640	3640	3640	3640	0
470	20230627	111800	0	3640	3640	3640	3640	0
471	20230627	111700	0	3640	3640	3640	3640	0
472	20230627	111600	0	3640	3640	3640	3640	0
473	20230627	111500	0	3640	3640	3640	3640	0
474	20230627	111400	0	3640	3640	3640	3640	0
475	20230627	111300	0	3640	3640	3640	3640	0
476	20230627	111200	0	3640	3640	3640	3640	0
477	20230627	111100	0	3640	3640	3640	3640	0
478	20230627	111000	0	3640	3640	3640	3640	0
479	20230627	110900	0	3640	3640	3640	3640	0
480	20230627	110800	0	3640	3640	3640	3640	0
481	20230627	110700	0	3640	3640	3640	3640	0
482	20230627	110600	0	3640	3640	3640	3640	0
483	20230627	110500	0	3640	3640	3640	3640	0
484	20230627	110400	0	3640	3640	3640	3640	0
485	20230627	110300	0	3640	3640	3640	3640	0
486	20230627	110200	0	3640	3640	3640	3640	0
487	20230627	110100	0	3640	3640	3640	3640	0
488	20230627	110000	0	3640	3640	3640	3640	0
489	20230627	105900	0	3640	3640	3640	3640	0
490	20230627	105800	0	3640	3640	3640	3640	0
491	20230627	105700	0	3640	3640	3640	3640	0
492	20230627	105600	0	3640	3640	3640	3640	0
493	20230627	105500	0	3640	3640	3640	3640	0
494	20230627	105400	0	3640	3640	3640	3640	0
495	20230627	105300	0	3640	3640	3640	3640	0
496	20230627	105200	0	3640	3640	3640	3640	0
497	20230627	105100	0	3640	3640	3640	3640	0
498	20230627	105000	0	3640	3640	3640	3640	0
499	20230627	104900	0	3640	3640	3640	3640	0
500	20230627	104800	0	3640	3640	3640	3640	0
501	20230627	104700	0	3640	3640	3640	3640	0
502	20230627	104600	0	3640	3640	3640	3640	0
503	20230627	104500	0	3640	3640	3640	3640	0
504	20230627	104400	0	3640	3640	3640	3640	0
505	20230627	104300	0	3640	3640	3640	3640	0
506	20230627	104200	0	3640	3640	3640	3640	0
507	20230627	104100	0	3640	3640	3640	3640	0
508	20230627	104000	0	3640	3640	3640	3640	0
509	20230627	103900	0	3640	3640	3640	3640	0
510	20230627	103800	0	3640	3640	3640	3640	0
511	20230627	103700	0	3640	3640	3640	3640	0
512	20230627	103600	0	3640	3640	3640	3640	0
513	20230627	103500	0	3640	3640	3640	3640	0
514	20230627	103400	0	3640	3640	3640	3640	0
515	20230627	103300	0	3640	3640	3640	3640	0
516	20230627	103200	0	3640	3640	3640	3640	0
517	20230627	103100	0	3640	3640	3640	3640	0
518	20230627	103000	0	3640	3640	3640	3640	0
519	20230627	102900	0	3640	3640	3640	3640	0
520	20230627	102800	0	3640	3640	3640	3640	0
521	20230627	102700	0	3640	3640	3640	3640	0
522	20230627	102600	0	3640	3640	3640	3640	0
523	20230627	102500	0	3640	3640	3640	3640	0
524	20230627	102400	0	3640	3640	3640	3640	0
525	20230627	102300	0	3640	3640	3640	3640	0
526	20230627	102200	0	3640	3640	3640	3640	0
527	20230627	102100	0	3640	3640	3640	3640	0
528	20230627	102000	0	3640	3640	3640	3640	0
529	20230627	101900	0	3640	3640	3640	3640	0
530	20230627	101800	0	3640	3640	3640	3640	0
531	20230627	101700	0	3640	3640	3640	3640	0
532	20230627	101600	0	3640	3640	3640	3640	0
533	20230627	101500	0	3640	3640	3640	3640	0
534	20230627	101400	0	3640	3640	3640	3640	0
535	20230627	101300	0	3640	3640	3640	3640	0
536	20230627	101200	0	3640	3640	3640	3640	0
537	20230627	101100	0	3640	3640	3640	3640	0
538	20230627	101000	0	3640	3640	3640	3640	0
539	20230627	100900	0	3640	3640	3640	3640	0
540	20230627	100800	0	3640	3640	3640	3640	0
541	20230627	100700	0	3640	3640	3640	3640	0
542	20230627	100600	0	3640	3640	3640	3640	0
543	20230627	100500	0	3640	3640	3640	3640	0
544	20230627	100400	0	3640	3640	3640	3640	0
545	20230627	100300	0	3640	3640	3640	3640	0
546	20230627	100200	0	3640	3640	3640	3640	0
547	20230627	100100	0	3640	3640	3640	3640	0
548	20230627	100000	0	3640	3640	3640	3640	0
549	20230627	095900	0	3640	3640	3640	3640	0
550	20230627	095800	0	3640	3640	3640	3640	0
551	20230627	095700	0	3640	3640	3640	3640	0
552	20230627	095600	0	3640	3640	3640	3640	0
553	20230627	095500	0	3640	3640	3640	3640	0
554	20230627	095400	0	3640	3640	3640	3640	0
555	20230627	095300	0	3640	3640	3640	3640	0
556	20230627	095200	0	3640	3640	3640	3640	0
557	20230627	095100	0	3640	3640	3640	3640	0
558	20230627	095000	0	3640	3640	3640	3640	0
559	20230627	094900	0	3640	3640	3640	3640	0
560	20230627	094800	0	3640	3640	3640	3640	0
561	20230627	094700	0	3640	3640	3640	3640	0
562	20230627	094600	0	3640	3640	3640	3640	0
563	20230627	094500	0	3640	3640	3640	3640	0
564	20230627	094400	0	3640	3640	3640	3640	0
565	20230627	094300	0	3640	3640	3640	3640	0
566	20230627	094200	0	3640	3640	3640	3640	0
567	20230627	094100	0	3640	3640	3640	3640	0
568	20230627	094000	0	3640	3640	3640	3640	0
569	20230627	093900	0	3640	3640	3640	3640	0
570	20230627	093800	0	3640	3640	3640	3640	0
571	20230627	093700	0	3640	3640	3640	3640	0
572	20230627	093600	0	3640	3640	3640	3640	0
573	20230627	093500	0	3640	3640	3640	3640	0
574	20230627	093400	0	3640	3640	3640	3640	0
575	20230627	093300	0	3640	3640	3640	3640	0
576	20230627	093200	0	3640	3640	3640	3640	0
577	20230627	093100	0	3640	3640	3640	3640	0
578	20230627	093000	0	3640	3640	3640	3640	0
579	20230627	092900	0	3640	3640	3640	3640	0
580	20230627	092800	0	3640	3640	3640	3640	0
581	20230627	092700	0	3640	3640	3640	3640	0
582	20230627	092600	0	3640	3640	3640	3640	0
583	20230627	092500	0	3640	3640	3640	3640	0
584	20230627	092400	0	3640	3640	3640	3640	0
585	20230627	092300	0	3640	3640	3640	3640	0
586	20230627	092200	0	3640	3640	3640	3640	0
587	20230627	092100	0	3640	3640	3640	3640	0
588	20230627	092000	0	3640	3640	3640	3640	0
589	20230627	091900	0	3640	3640	3640	3640	0
590	20230627	091800	0	3640	3640	3640	3640	0
591	20230627	091700	0	3640	3640	3640	3640	0
592	20230627	091600	0	3640	3640	3640	3640	0
593	20230627	091500	0	3640	3640	3640	3640	0
594	20230627	091400	0	3640	3640	3640	3640	0
595	20230627	091300	0	3640	3640	3640	3640	0
596	20230627	091200	0	3640	3640	3640	3640	0
597	20230627	091100	0	3640	3640	3640	3640	0
598	20230627	091000	0	3640	3640	3640	3640	0
599	20230627	090900	0	3640	3640	3640	3640	0
600	20230627	090800	0	3640	3640	3640	3640	0
601	20230627	090700	0	3640	3640	3640	3640	0
602	20230627	090600	0	3640	3640	3640	3640	0
603	20230627	090500	0	3640	3640	3640	3640	0
604	20230627	090400	0	3640	3640	3640	3640	0
605	20230627	090300	0	3640	3640	3640	3640	0
606	20230627	090200	0	3640	3640	3640	3640	0
607	20230627	090100	0	3640	3640	3640	3640	0
608	20230627	090000	0	3640	3640	3640	3640	0