KissMeData/032860/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191000	0	3640	3640	3640	3640	0
3	20230714	190900	0	3640	3640	3640	3640	0
4	20230714	190800	0	3640	3640	3640	3640	0
5	20230714	190700	0	3640	3640	3640	3640	0
6	20230714	190600	0	3640	3640	3640	3640	0
7	20230714	190500	0	3640	3640	3640	3640	0
8	20230714	190400	0	3640	3640	3640	3640	0
9	20230714	190300	0	3640	3640	3640	3640	0
10	20230714	190200	0	3640	3640	3640	3640	0
11	20230714	190100	0	3640	3640	3640	3640	0
12	20230714	190000	0	3640	3640	3640	3640	0
13	20230714	185900	0	3640	3640	3640	3640	0
14	20230714	185800	0	3640	3640	3640	3640	0
15	20230714	185700	0	3640	3640	3640	3640	0
16	20230714	185600	0	3640	3640	3640	3640	0
17	20230714	185500	0	3640	3640	3640	3640	0
18	20230714	185400	0	3640	3640	3640	3640	0
19	20230714	185300	0	3640	3640	3640	3640	0
20	20230714	185200	0	3640	3640	3640	3640	0
21	20230714	185100	0	3640	3640	3640	3640	0
22	20230714	185000	0	3640	3640	3640	3640	0
23	20230714	184900	0	3640	3640	3640	3640	0
24	20230714	184800	0	3640	3640	3640	3640	0
25	20230714	184700	0	3640	3640	3640	3640	0
26	20230714	184600	0	3640	3640	3640	3640	0
27	20230714	184500	0	3640	3640	3640	3640	0
28	20230714	184400	0	3640	3640	3640	3640	0
29	20230714	184300	0	3640	3640	3640	3640	0
30	20230714	184200	0	3640	3640	3640	3640	0
31	20230714	184100	0	3640	3640	3640	3640	0
32	20230714	184000	0	3640	3640	3640	3640	0
33	20230714	183900	0	3640	3640	3640	3640	0
34	20230714	183800	0	3640	3640	3640	3640	0
35	20230714	183700	0	3640	3640	3640	3640	0
36	20230714	183600	0	3640	3640	3640	3640	0
37	20230714	183500	0	3640	3640	3640	3640	0
38	20230714	183400	0	3640	3640	3640	3640	0
39	20230714	183300	0	3640	3640	3640	3640	0
40	20230714	183200	0	3640	3640	3640	3640	0
41	20230714	183100	0	3640	3640	3640	3640	0
42	20230714	183000	0	3640	3640	3640	3640	0
43	20230714	182900	0	3640	3640	3640	3640	0
44	20230714	182800	0	3640	3640	3640	3640	0
45	20230714	182700	0	3640	3640	3640	3640	0
46	20230714	182600	0	3640	3640	3640	3640	0
47	20230714	182500	0	3640	3640	3640	3640	0
48	20230714	182400	0	3640	3640	3640	3640	0
49	20230714	182300	0	3640	3640	3640	3640	0
50	20230714	182200	0	3640	3640	3640	3640	0
51	20230714	182100	0	3640	3640	3640	3640	0
52	20230714	182000	0	3640	3640	3640	3640	0
53	20230714	181900	0	3640	3640	3640	3640	0
54	20230714	181800	0	3640	3640	3640	3640	0
55	20230714	181700	0	3640	3640	3640	3640	0
56	20230714	181600	0	3640	3640	3640	3640	0
57	20230714	181500	0	3640	3640	3640	3640	0
58	20230714	181400	0	3640	3640	3640	3640	0
59	20230714	181300	0	3640	3640	3640	3640	0
60	20230714	181200	0	3640	3640	3640	3640	0
61	20230714	181100	0	3640	3640	3640	3640	0
62	20230714	181000	0	3640	3640	3640	3640	0
63	20230714	180900	0	3640	3640	3640	3640	0
64	20230714	180800	0	3640	3640	3640	3640	0
65	20230714	180700	0	3640	3640	3640	3640	0
66	20230714	180600	0	3640	3640	3640	3640	0
67	20230714	180500	0	3640	3640	3640	3640	0
68	20230714	180400	0	3640	3640	3640	3640	0
69	20230714	180300	0	3640	3640	3640	3640	0
70	20230714	180200	0	3640	3640	3640	3640	0
71	20230714	180100	0	3640	3640	3640	3640	0
72	20230714	180000	0	3640	3640	3640	3640	0
73	20230714	175900	0	3640	3640	3640	3640	0
74	20230714	175800	0	3640	3640	3640	3640	0
75	20230714	175700	0	3640	3640	3640	3640	0
76	20230714	175600	0	3640	3640	3640	3640	0
77	20230714	175500	0	3640	3640	3640	3640	0
78	20230714	175400	0	3640	3640	3640	3640	0
79	20230714	175300	0	3640	3640	3640	3640	0
80	20230714	175200	0	3640	3640	3640	3640	0
81	20230714	175100	0	3640	3640	3640	3640	0
82	20230714	175000	0	3640	3640	3640	3640	0
83	20230714	174900	0	3640	3640	3640	3640	0
84	20230714	174800	0	3640	3640	3640	3640	0
85	20230714	174700	0	3640	3640	3640	3640	0
86	20230714	174600	0	3640	3640	3640	3640	0
87	20230714	174500	0	3640	3640	3640	3640	0
88	20230714	174400	0	3640	3640	3640	3640	0
89	20230714	174300	0	3640	3640	3640	3640	0
90	20230714	174200	0	3640	3640	3640	3640	0
91	20230714	174100	0	3640	3640	3640	3640	0
92	20230714	174000	0	3640	3640	3640	3640	0
93	20230714	173900	0	3640	3640	3640	3640	0
94	20230714	173800	0	3640	3640	3640	3640	0
95	20230714	173700	0	3640	3640	3640	3640	0
96	20230714	173600	0	3640	3640	3640	3640	0
97	20230714	173500	0	3640	3640	3640	3640	0
98	20230714	173400	0	3640	3640	3640	3640	0
99	20230714	173300	0	3640	3640	3640	3640	0
100	20230714	173200	0	3640	3640	3640	3640	0
101	20230714	173100	0	3640	3640	3640	3640	0
102	20230714	173000	0	3640	3640	3640	3640	0
103	20230714	172900	0	3640	3640	3640	3640	0
104	20230714	172800	0	3640	3640	3640	3640	0
105	20230714	172700	0	3640	3640	3640	3640	0
106	20230714	172600	0	3640	3640	3640	3640	0
107	20230714	172500	0	3640	3640	3640	3640	0
108	20230714	172400	0	3640	3640	3640	3640	0
109	20230714	172300	0	3640	3640	3640	3640	0
110	20230714	172200	0	3640	3640	3640	3640	0
111	20230714	172100	0	3640	3640	3640	3640	0
112	20230714	172000	0	3640	3640	3640	3640	0
113	20230714	171900	0	3640	3640	3640	3640	0
114	20230714	171800	0	3640	3640	3640	3640	0
115	20230714	171700	0	3640	3640	3640	3640	0
116	20230714	171600	0	3640	3640	3640	3640	0
117	20230714	171500	0	3640	3640	3640	3640	0
118	20230714	171400	0	3640	3640	3640	3640	0
119	20230714	171300	0	3640	3640	3640	3640	0
120	20230714	171200	0	3640	3640	3640	3640	0
121	20230714	171100	0	3640	3640	3640	3640	0
122	20230714	171000	0	3640	3640	3640	3640	0
123	20230714	170900	0	3640	3640	3640	3640	0
124	20230714	170800	0	3640	3640	3640	3640	0
125	20230714	170700	0	3640	3640	3640	3640	0
126	20230714	170600	0	3640	3640	3640	3640	0
127	20230714	170500	0	3640	3640	3640	3640	0
128	20230714	170400	0	3640	3640	3640	3640	0
129	20230714	170300	0	3640	3640	3640	3640	0
130	20230714	170200	0	3640	3640	3640	3640	0
131	20230714	170100	0	3640	3640	3640	3640	0
132	20230714	170000	0	3640	3640	3640	3640	0
133	20230714	165900	0	3640	3640	3640	3640	0
134	20230714	165800	0	3640	3640	3640	3640	0
135	20230714	165700	0	3640	3640	3640	3640	0
136	20230714	165600	0	3640	3640	3640	3640	0
137	20230714	165500	0	3640	3640	3640	3640	0
138	20230714	165400	0	3640	3640	3640	3640	0
139	20230714	165300	0	3640	3640	3640	3640	0
140	20230714	165200	0	3640	3640	3640	3640	0
141	20230714	165100	0	3640	3640	3640	3640	0
142	20230714	165000	0	3640	3640	3640	3640	0
143	20230714	164900	0	3640	3640	3640	3640	0
144	20230714	164800	0	3640	3640	3640	3640	0
145	20230714	164700	0	3640	3640	3640	3640	0
146	20230714	164600	0	3640	3640	3640	3640	0
147	20230714	164500	0	3640	3640	3640	3640	0
148	20230714	164400	0	3640	3640	3640	3640	0
149	20230714	164300	0	3640	3640	3640	3640	0
150	20230714	164200	0	3640	3640	3640	3640	0
151	20230714	164100	0	3640	3640	3640	3640	0
152	20230714	164000	0	3640	3640	3640	3640	0
153	20230714	163900	0	3640	3640	3640	3640	0
154	20230714	163800	0	3640	3640	3640	3640	0
155	20230714	163700	0	3640	3640	3640	3640	0
156	20230714	163600	0	3640	3640	3640	3640	0
157	20230714	163500	0	3640	3640	3640	3640	0
158	20230714	163400	0	3640	3640	3640	3640	0
159	20230714	163300	0	3640	3640	3640	3640	0
160	20230714	163200	0	3640	3640	3640	3640	0
161	20230714	163100	0	3640	3640	3640	3640	0
162	20230714	163000	0	3640	3640	3640	3640	0
163	20230714	162900	0	3640	3640	3640	3640	0
164	20230714	162800	0	3640	3640	3640	3640	0
165	20230714	162700	0	3640	3640	3640	3640	0
166	20230714	162600	0	3640	3640	3640	3640	0
167	20230714	162500	0	3640	3640	3640	3640	0
168	20230714	162400	0	3640	3640	3640	3640	0
169	20230714	162300	0	3640	3640	3640	3640	0
170	20230714	162200	0	3640	3640	3640	3640	0
171	20230714	162100	0	3640	3640	3640	3640	0
172	20230714	162000	0	3640	3640	3640	3640	0
173	20230714	161900	0	3640	3640	3640	3640	0
174	20230714	161800	0	3640	3640	3640	3640	0
175	20230714	161700	0	3640	3640	3640	3640	0
176	20230714	161600	0	3640	3640	3640	3640	0
177	20230714	161500	0	3640	3640	3640	3640	0
178	20230714	161400	0	3640	3640	3640	3640	0
179	20230714	161300	0	3640	3640	3640	3640	0
180	20230714	161200	0	3640	3640	3640	3640	0
181	20230714	161100	0	3640	3640	3640	3640	0
182	20230714	161000	0	3640	3640	3640	3640	0
183	20230714	160900	0	3640	3640	3640	3640	0
184	20230714	160800	0	3640	3640	3640	3640	0
185	20230714	160700	0	3640	3640	3640	3640	0
186	20230714	160600	0	3640	3640	3640	3640	0
187	20230714	160500	0	3640	3640	3640	3640	0
188	20230714	160400	0	3640	3640	3640	3640	0
189	20230714	160300	0	3640	3640	3640	3640	0
190	20230714	160200	0	3640	3640	3640	3640	0
191	20230714	160100	0	3640	3640	3640	3640	0
192	20230714	160000	0	3640	3640	3640	3640	0
193	20230714	155900	0	3640	3640	3640	3640	0
194	20230714	155800	0	3640	3640	3640	3640	0
195	20230714	155700	0	3640	3640	3640	3640	0
196	20230714	155600	0	3640	3640	3640	3640	0
197	20230714	155500	0	3640	3640	3640	3640	0
198	20230714	155400	0	3640	3640	3640	3640	0
199	20230714	155300	0	3640	3640	3640	3640	0
200	20230714	155200	0	3640	3640	3640	3640	0
201	20230714	155100	0	3640	3640	3640	3640	0
202	20230714	155000	0	3640	3640	3640	3640	0
203	20230714	154900	0	3640	3640	3640	3640	0
204	20230714	154800	0	3640	3640	3640	3640	0
205	20230714	154700	0	3640	3640	3640	3640	0
206	20230714	154600	0	3640	3640	3640	3640	0
207	20230714	154500	0	3640	3640	3640	3640	0
208	20230714	154400	0	3640	3640	3640	3640	0
209	20230714	154300	0	3640	3640	3640	3640	0
210	20230714	154200	0	3640	3640	3640	3640	0
211	20230714	154100	0	3640	3640	3640	3640	0
212	20230714	154000	0	3640	3640	3640	3640	0
213	20230714	153900	0	3640	3640	3640	3640	0
214	20230714	153800	0	3640	3640	3640	3640	0
215	20230714	153700	0	3640	3640	3640	3640	0
216	20230714	153600	0	3640	3640	3640	3640	0
217	20230714	153500	0	3640	3640	3640	3640	0
218	20230714	153400	0	3640	3640	3640	3640	0
219	20230714	153300	0	3640	3640	3640	3640	0
220	20230714	153200	0	3640	3640	3640	3640	0
221	20230714	153100	0	3640	3640	3640	3640	0
222	20230714	153000	0	3640	3640	3640	3640	0
223	20230714	152900	0	3640	3640	3640	3640	0
224	20230714	152800	0	3640	3640	3640	3640	0
225	20230714	152700	0	3640	3640	3640	3640	0
226	20230714	152600	0	3640	3640	3640	3640	0
227	20230714	152500	0	3640	3640	3640	3640	0
228	20230714	152400	0	3640	3640	3640	3640	0
229	20230714	152300	0	3640	3640	3640	3640	0
230	20230714	152200	0	3640	3640	3640	3640	0
231	20230714	152100	0	3640	3640	3640	3640	0
232	20230714	152000	0	3640	3640	3640	3640	0
233	20230714	151900	0	3640	3640	3640	3640	0
234	20230714	151800	0	3640	3640	3640	3640	0
235	20230714	151700	0	3640	3640	3640	3640	0
236	20230714	151600	0	3640	3640	3640	3640	0
237	20230714	151500	0	3640	3640	3640	3640	0
238	20230714	151400	0	3640	3640	3640	3640	0
239	20230714	151300	0	3640	3640	3640	3640	0
240	20230714	151200	0	3640	3640	3640	3640	0
241	20230714	151100	0	3640	3640	3640	3640	0
242	20230714	151000	0	3640	3640	3640	3640	0
243	20230714	150900	0	3640	3640	3640	3640	0
244	20230714	150800	0	3640	3640	3640	3640	0
245	20230714	150700	0	3640	3640	3640	3640	0
246	20230714	150600	0	3640	3640	3640	3640	0
247	20230714	150500	0	3640	3640	3640	3640	0
248	20230714	150400	0	3640	3640	3640	3640	0
249	20230714	150300	0	3640	3640	3640	3640	0
250	20230714	150200	0	3640	3640	3640	3640	0
251	20230714	150100	0	3640	3640	3640	3640	0
252	20230714	150000	0	3640	3640	3640	3640	0
253	20230714	145900	0	3640	3640	3640	3640	0
254	20230714	145800	0	3640	3640	3640	3640	0
255	20230714	145700	0	3640	3640	3640	3640	0
256	20230714	145600	0	3640	3640	3640	3640	0
257	20230714	145500	0	3640	3640	3640	3640	0
258	20230714	145400	0	3640	3640	3640	3640	0
259	20230714	145300	0	3640	3640	3640	3640	0
260	20230714	145200	0	3640	3640	3640	3640	0
261	20230714	145100	0	3640	3640	3640	3640	0
262	20230714	145000	0	3640	3640	3640	3640	0
263	20230714	144900	0	3640	3640	3640	3640	0
264	20230714	144800	0	3640	3640	3640	3640	0
265	20230714	144700	0	3640	3640	3640	3640	0
266	20230714	144600	0	3640	3640	3640	3640	0
267	20230714	144500	0	3640	3640	3640	3640	0
268	20230714	144400	0	3640	3640	3640	3640	0
269	20230714	144300	0	3640	3640	3640	3640	0
270	20230714	144200	0	3640	3640	3640	3640	0
271	20230714	144100	0	3640	3640	3640	3640	0
272	20230714	144000	0	3640	3640	3640	3640	0
273	20230714	143900	0	3640	3640	3640	3640	0
274	20230714	143800	0	3640	3640	3640	3640	0
275	20230714	143700	0	3640	3640	3640	3640	0
276	20230714	143600	0	3640	3640	3640	3640	0
277	20230714	143500	0	3640	3640	3640	3640	0
278	20230714	143400	0	3640	3640	3640	3640	0
279	20230714	143300	0	3640	3640	3640	3640	0
280	20230714	143200	0	3640	3640	3640	3640	0
281	20230714	143100	0	3640	3640	3640	3640	0
282	20230714	143000	0	3640	3640	3640	3640	0
283	20230714	142900	0	3640	3640	3640	3640	0
284	20230714	142800	0	3640	3640	3640	3640	0
285	20230714	142700	0	3640	3640	3640	3640	0
286	20230714	142600	0	3640	3640	3640	3640	0
287	20230714	142500	0	3640	3640	3640	3640	0
288	20230714	142400	0	3640	3640	3640	3640	0
289	20230714	142300	0	3640	3640	3640	3640	0
290	20230714	142200	0	3640	3640	3640	3640	0
291	20230714	142100	0	3640	3640	3640	3640	0
292	20230714	142000	0	3640	3640	3640	3640	0
293	20230714	141900	0	3640	3640	3640	3640	0
294	20230714	141800	0	3640	3640	3640	3640	0
295	20230714	141700	0	3640	3640	3640	3640	0
296	20230714	141600	0	3640	3640	3640	3640	0
297	20230714	141500	0	3640	3640	3640	3640	0
298	20230714	141400	0	3640	3640	3640	3640	0
299	20230714	141300	0	3640	3640	3640	3640	0
300	20230714	141200	0	3640	3640	3640	3640	0
301	20230714	141100	0	3640	3640	3640	3640	0
302	20230714	141000	0	3640	3640	3640	3640	0
303	20230714	140900	0	3640	3640	3640	3640	0
304	20230714	140800	0	3640	3640	3640	3640	0
305	20230714	140700	0	3640	3640	3640	3640	0
306	20230714	140600	0	3640	3640	3640	3640	0
307	20230714	140500	0	3640	3640	3640	3640	0
308	20230714	140400	0	3640	3640	3640	3640	0
309	20230714	140300	0	3640	3640	3640	3640	0
310	20230714	140200	0	3640	3640	3640	3640	0
311	20230714	140100	0	3640	3640	3640	3640	0
312	20230714	140000	0	3640	3640	3640	3640	0
313	20230714	135900	0	3640	3640	3640	3640	0
314	20230714	135800	0	3640	3640	3640	3640	0
315	20230714	135700	0	3640	3640	3640	3640	0
316	20230714	135600	0	3640	3640	3640	3640	0
317	20230714	135500	0	3640	3640	3640	3640	0
318	20230714	135400	0	3640	3640	3640	3640	0
319	20230714	135300	0	3640	3640	3640	3640	0
320	20230714	135200	0	3640	3640	3640	3640	0
321	20230714	135100	0	3640	3640	3640	3640	0
322	20230714	135000	0	3640	3640	3640	3640	0
323	20230714	134900	0	3640	3640	3640	3640	0
324	20230714	134800	0	3640	3640	3640	3640	0
325	20230714	134700	0	3640	3640	3640	3640	0
326	20230714	134600	0	3640	3640	3640	3640	0
327	20230714	134500	0	3640	3640	3640	3640	0
328	20230714	134400	0	3640	3640	3640	3640	0
329	20230714	134300	0	3640	3640	3640	3640	0
330	20230714	134200	0	3640	3640	3640	3640	0
331	20230714	134100	0	3640	3640	3640	3640	0
332	20230714	134000	0	3640	3640	3640	3640	0
333	20230714	133900	0	3640	3640	3640	3640	0
334	20230714	133800	0	3640	3640	3640	3640	0
335	20230714	133700	0	3640	3640	3640	3640	0
336	20230714	133600	0	3640	3640	3640	3640	0
337	20230714	133500	0	3640	3640	3640	3640	0
338	20230714	133400	0	3640	3640	3640	3640	0
339	20230714	133300	0	3640	3640	3640	3640	0
340	20230714	133200	0	3640	3640	3640	3640	0
341	20230714	133100	0	3640	3640	3640	3640	0
342	20230714	133000	0	3640	3640	3640	3640	0
343	20230714	132900	0	3640	3640	3640	3640	0
344	20230714	132800	0	3640	3640	3640	3640	0
345	20230714	132700	0	3640	3640	3640	3640	0
346	20230714	132600	0	3640	3640	3640	3640	0
347	20230714	132500	0	3640	3640	3640	3640	0
348	20230714	132400	0	3640	3640	3640	3640	0
349	20230714	132300	0	3640	3640	3640	3640	0
350	20230714	132200	0	3640	3640	3640	3640	0
351	20230714	132100	0	3640	3640	3640	3640	0
352	20230714	132000	0	3640	3640	3640	3640	0
353	20230714	131900	0	3640	3640	3640	3640	0
354	20230714	131800	0	3640	3640	3640	3640	0
355	20230714	131700	0	3640	3640	3640	3640	0
356	20230714	131600	0	3640	3640	3640	3640	0
357	20230714	131500	0	3640	3640	3640	3640	0
358	20230714	131400	0	3640	3640	3640	3640	0
359	20230714	131300	0	3640	3640	3640	3640	0
360	20230714	131200	0	3640	3640	3640	3640	0
361	20230714	131100	0	3640	3640	3640	3640	0
362	20230714	131000	0	3640	3640	3640	3640	0
363	20230714	130900	0	3640	3640	3640	3640	0
364	20230714	130800	0	3640	3640	3640	3640	0
365	20230714	130700	0	3640	3640	3640	3640	0
366	20230714	130600	0	3640	3640	3640	3640	0
367	20230714	130500	0	3640	3640	3640	3640	0
368	20230714	130400	0	3640	3640	3640	3640	0
369	20230714	130300	0	3640	3640	3640	3640	0
370	20230714	130200	0	3640	3640	3640	3640	0
371	20230714	130100	0	3640	3640	3640	3640	0
372	20230714	130000	0	3640	3640	3640	3640	0
373	20230714	125900	0	3640	3640	3640	3640	0
374	20230714	125800	0	3640	3640	3640	3640	0
375	20230714	125700	0	3640	3640	3640	3640	0
376	20230714	125600	0	3640	3640	3640	3640	0
377	20230714	125500	0	3640	3640	3640	3640	0
378	20230714	125400	0	3640	3640	3640	3640	0
379	20230714	125300	0	3640	3640	3640	3640	0
380	20230714	125200	0	3640	3640	3640	3640	0
381	20230714	125100	0	3640	3640	3640	3640	0
382	20230714	125000	0	3640	3640	3640	3640	0
383	20230714	124900	0	3640	3640	3640	3640	0
384	20230714	124800	0	3640	3640	3640	3640	0
385	20230714	124700	0	3640	3640	3640	3640	0
386	20230714	124600	0	3640	3640	3640	3640	0
387	20230714	124500	0	3640	3640	3640	3640	0
388	20230714	124400	0	3640	3640	3640	3640	0
389	20230714	124300	0	3640	3640	3640	3640	0
390	20230714	124200	0	3640	3640	3640	3640	0
391	20230714	124100	0	3640	3640	3640	3640	0
392	20230714	124000	0	3640	3640	3640	3640	0
393	20230714	123900	0	3640	3640	3640	3640	0
394	20230714	123800	0	3640	3640	3640	3640	0
395	20230714	123700	0	3640	3640	3640	3640	0
396	20230714	123600	0	3640	3640	3640	3640	0
397	20230714	123500	0	3640	3640	3640	3640	0
398	20230714	123400	0	3640	3640	3640	3640	0
399	20230714	123300	0	3640	3640	3640	3640	0
400	20230714	123200	0	3640	3640	3640	3640	0
401	20230714	123100	0	3640	3640	3640	3640	0
402	20230714	123000	0	3640	3640	3640	3640	0
403	20230714	122900	0	3640	3640	3640	3640	0
404	20230714	122800	0	3640	3640	3640	3640	0
405	20230714	122700	0	3640	3640	3640	3640	0
406	20230714	122600	0	3640	3640	3640	3640	0
407	20230714	122500	0	3640	3640	3640	3640	0
408	20230714	122400	0	3640	3640	3640	3640	0
409	20230714	122300	0	3640	3640	3640	3640	0
410	20230714	122200	0	3640	3640	3640	3640	0
411	20230714	122100	0	3640	3640	3640	3640	0
412	20230714	122000	0	3640	3640	3640	3640	0
413	20230714	121900	0	3640	3640	3640	3640	0
414	20230714	121800	0	3640	3640	3640	3640	0
415	20230714	121700	0	3640	3640	3640	3640	0
416	20230714	121600	0	3640	3640	3640	3640	0
417	20230714	121500	0	3640	3640	3640	3640	0
418	20230714	121400	0	3640	3640	3640	3640	0
419	20230714	121300	0	3640	3640	3640	3640	0
420	20230714	121200	0	3640	3640	3640	3640	0
421	20230714	121100	0	3640	3640	3640	3640	0
422	20230714	121000	0	3640	3640	3640	3640	0
423	20230714	120900	0	3640	3640	3640	3640	0
424	20230714	120800	0	3640	3640	3640	3640	0
425	20230714	120700	0	3640	3640	3640	3640	0
426	20230714	120600	0	3640	3640	3640	3640	0
427	20230714	120500	0	3640	3640	3640	3640	0
428	20230714	120400	0	3640	3640	3640	3640	0
429	20230714	120300	0	3640	3640	3640	3640	0
430	20230714	120200	0	3640	3640	3640	3640	0
431	20230714	120100	0	3640	3640	3640	3640	0
432	20230714	120000	0	3640	3640	3640	3640	0
433	20230714	115900	0	3640	3640	3640	3640	0
434	20230714	115800	0	3640	3640	3640	3640	0
435	20230714	115700	0	3640	3640	3640	3640	0
436	20230714	115600	0	3640	3640	3640	3640	0
437	20230714	115500	0	3640	3640	3640	3640	0
438	20230714	115400	0	3640	3640	3640	3640	0
439	20230714	115300	0	3640	3640	3640	3640	0
440	20230714	115200	0	3640	3640	3640	3640	0
441	20230714	115100	0	3640	3640	3640	3640	0
442	20230714	115000	0	3640	3640	3640	3640	0
443	20230714	114900	0	3640	3640	3640	3640	0
444	20230714	114800	0	3640	3640	3640	3640	0
445	20230714	114700	0	3640	3640	3640	3640	0
446	20230714	114600	0	3640	3640	3640	3640	0
447	20230714	114500	0	3640	3640	3640	3640	0
448	20230714	114400	0	3640	3640	3640	3640	0
449	20230714	114300	0	3640	3640	3640	3640	0
450	20230714	114200	0	3640	3640	3640	3640	0
451	20230714	114100	0	3640	3640	3640	3640	0
452	20230714	114000	0	3640	3640	3640	3640	0
453	20230714	113900	0	3640	3640	3640	3640	0
454	20230714	113800	0	3640	3640	3640	3640	0
455	20230714	113700	0	3640	3640	3640	3640	0
456	20230714	113600	0	3640	3640	3640	3640	0
457	20230714	113500	0	3640	3640	3640	3640	0
458	20230714	113400	0	3640	3640	3640	3640	0
459	20230714	113300	0	3640	3640	3640	3640	0
460	20230714	113200	0	3640	3640	3640	3640	0
461	20230714	113100	0	3640	3640	3640	3640	0
462	20230714	113000	0	3640	3640	3640	3640	0
463	20230714	112900	0	3640	3640	3640	3640	0
464	20230714	112800	0	3640	3640	3640	3640	0
465	20230714	112700	0	3640	3640	3640	3640	0
466	20230714	112600	0	3640	3640	3640	3640	0
467	20230714	112500	0	3640	3640	3640	3640	0
468	20230714	112400	0	3640	3640	3640	3640	0
469	20230714	112300	0	3640	3640	3640	3640	0
470	20230714	112200	0	3640	3640	3640	3640	0
471	20230714	112100	0	3640	3640	3640	3640	0
472	20230714	112000	0	3640	3640	3640	3640	0
473	20230714	111900	0	3640	3640	3640	3640	0
474	20230714	111800	0	3640	3640	3640	3640	0
475	20230714	111700	0	3640	3640	3640	3640	0
476	20230714	111600	0	3640	3640	3640	3640	0
477	20230714	111500	0	3640	3640	3640	3640	0
478	20230714	111400	0	3640	3640	3640	3640	0
479	20230714	111300	0	3640	3640	3640	3640	0
480	20230714	111200	0	3640	3640	3640	3640	0
481	20230714	111100	0	3640	3640	3640	3640	0
482	20230714	111000	0	3640	3640	3640	3640	0
483	20230714	110900	0	3640	3640	3640	3640	0
484	20230714	110800	0	3640	3640	3640	3640	0
485	20230714	110700	0	3640	3640	3640	3640	0
486	20230714	110600	0	3640	3640	3640	3640	0
487	20230714	110500	0	3640	3640	3640	3640	0
488	20230714	110400	0	3640	3640	3640	3640	0
489	20230714	110300	0	3640	3640	3640	3640	0
490	20230714	110200	0	3640	3640	3640	3640	0
491	20230714	110100	0	3640	3640	3640	3640	0
492	20230714	110000	0	3640	3640	3640	3640	0
493	20230714	105900	0	3640	3640	3640	3640	0
494	20230714	105800	0	3640	3640	3640	3640	0
495	20230714	105700	0	3640	3640	3640	3640	0
496	20230714	105600	0	3640	3640	3640	3640	0
497	20230714	105500	0	3640	3640	3640	3640	0
498	20230714	105400	0	3640	3640	3640	3640	0
499	20230714	105300	0	3640	3640	3640	3640	0
500	20230714	105200	0	3640	3640	3640	3640	0
501	20230714	105100	0	3640	3640	3640	3640	0
502	20230714	105000	0	3640	3640	3640	3640	0
503	20230714	104900	0	3640	3640	3640	3640	0
504	20230714	104800	0	3640	3640	3640	3640	0
505	20230714	104700	0	3640	3640	3640	3640	0
506	20230714	104600	0	3640	3640	3640	3640	0
507	20230714	104500	0	3640	3640	3640	3640	0
508	20230714	104400	0	3640	3640	3640	3640	0
509	20230714	104300	0	3640	3640	3640	3640	0
510	20230714	104200	0	3640	3640	3640	3640	0
511	20230714	104100	0	3640	3640	3640	3640	0
512	20230714	104000	0	3640	3640	3640	3640	0
513	20230714	103900	0	3640	3640	3640	3640	0
514	20230714	103800	0	3640	3640	3640	3640	0
515	20230714	103700	0	3640	3640	3640	3640	0
516	20230714	103600	0	3640	3640	3640	3640	0
517	20230714	103500	0	3640	3640	3640	3640	0
518	20230714	103400	0	3640	3640	3640	3640	0
519	20230714	103300	0	3640	3640	3640	3640	0
520	20230714	103200	0	3640	3640	3640	3640	0
521	20230714	103100	0	3640	3640	3640	3640	0
522	20230714	103000	0	3640	3640	3640	3640	0
523	20230714	102900	0	3640	3640	3640	3640	0
524	20230714	102800	0	3640	3640	3640	3640	0
525	20230714	102700	0	3640	3640	3640	3640	0
526	20230714	102600	0	3640	3640	3640	3640	0
527	20230714	102500	0	3640	3640	3640	3640	0
528	20230714	102400	0	3640	3640	3640	3640	0
529	20230714	102300	0	3640	3640	3640	3640	0
530	20230714	102200	0	3640	3640	3640	3640	0
531	20230714	102100	0	3640	3640	3640	3640	0
532	20230714	102000	0	3640	3640	3640	3640	0
533	20230714	101900	0	3640	3640	3640	3640	0
534	20230714	101800	0	3640	3640	3640	3640	0
535	20230714	101700	0	3640	3640	3640	3640	0
536	20230714	101600	0	3640	3640	3640	3640	0
537	20230714	101500	0	3640	3640	3640	3640	0
538	20230714	101400	0	3640	3640	3640	3640	0
539	20230714	101300	0	3640	3640	3640	3640	0
540	20230714	101200	0	3640	3640	3640	3640	0
541	20230714	101100	0	3640	3640	3640	3640	0
542	20230714	101000	0	3640	3640	3640	3640	0
543	20230714	100900	0	3640	3640	3640	3640	0
544	20230714	100800	0	3640	3640	3640	3640	0
545	20230714	100700	0	3640	3640	3640	3640	0
546	20230714	100600	0	3640	3640	3640	3640	0
547	20230714	100500	0	3640	3640	3640	3640	0
548	20230714	100400	0	3640	3640	3640	3640	0
549	20230714	100300	0	3640	3640	3640	3640	0
550	20230714	100200	0	3640	3640	3640	3640	0
551	20230714	100100	0	3640	3640	3640	3640	0
552	20230714	100000	0	3640	3640	3640	3640	0
553	20230714	095900	0	3640	3640	3640	3640	0
554	20230714	095800	0	3640	3640	3640	3640	0
555	20230714	095700	0	3640	3640	3640	3640	0
556	20230714	095600	0	3640	3640	3640	3640	0
557	20230714	095500	0	3640	3640	3640	3640	0
558	20230714	095400	0	3640	3640	3640	3640	0
559	20230714	095300	0	3640	3640	3640	3640	0
560	20230714	095200	0	3640	3640	3640	3640	0
561	20230714	095100	0	3640	3640	3640	3640	0
562	20230714	095000	0	3640	3640	3640	3640	0
563	20230714	094900	0	3640	3640	3640	3640	0
564	20230714	094800	0	3640	3640	3640	3640	0
565	20230714	094700	0	3640	3640	3640	3640	0
566	20230714	094600	0	3640	3640	3640	3640	0
567	20230714	094500	0	3640	3640	3640	3640	0
568	20230714	094400	0	3640	3640	3640	3640	0
569	20230714	094300	0	3640	3640	3640	3640	0
570	20230714	094200	0	3640	3640	3640	3640	0
571	20230714	094100	0	3640	3640	3640	3640	0
572	20230714	094000	0	3640	3640	3640	3640	0
573	20230714	093900	0	3640	3640	3640	3640	0
574	20230714	093800	0	3640	3640	3640	3640	0
575	20230714	093700	0	3640	3640	3640	3640	0
576	20230714	093600	0	3640	3640	3640	3640	0
577	20230714	093500	0	3640	3640	3640	3640	0
578	20230714	093400	0	3640	3640	3640	3640	0
579	20230714	093300	0	3640	3640	3640	3640	0
580	20230714	093200	0	3640	3640	3640	3640	0
581	20230714	093100	0	3640	3640	3640	3640	0
582	20230714	093000	0	3640	3640	3640	3640	0
583	20230714	092900	0	3640	3640	3640	3640	0
584	20230714	092800	0	3640	3640	3640	3640	0
585	20230714	092700	0	3640	3640	3640	3640	0
586	20230714	092600	0	3640	3640	3640	3640	0
587	20230714	092500	0	3640	3640	3640	3640	0
588	20230714	092400	0	3640	3640	3640	3640	0
589	20230714	092300	0	3640	3640	3640	3640	0
590	20230714	092200	0	3640	3640	3640	3640	0
591	20230714	092100	0	3640	3640	3640	3640	0
592	20230714	092000	0	3640	3640	3640	3640	0
593	20230714	091900	0	3640	3640	3640	3640	0
594	20230714	091800	0	3640	3640	3640	3640	0
595	20230714	091700	0	3640	3640	3640	3640	0
596	20230714	091600	0	3640	3640	3640	3640	0
597	20230714	091500	0	3640	3640	3640	3640	0
598	20230714	091400	0	3640	3640	3640	3640	0
599	20230714	091300	0	3640	3640	3640	3640	0
600	20230714	091200	0	3640	3640	3640	3640	0
601	20230714	091100	0	3640	3640	3640	3640	0
602	20230714	091000	0	3640	3640	3640	3640	0
603	20230714	090900	0	3640	3640	3640	3640	0
604	20230714	090800	0	3640	3640	3640	3640	0
605	20230714	090700	0	3640	3640	3640	3640	0
606	20230714	090600	0	3640	3640	3640	3640	0
607	20230714	090500	0	3640	3640	3640	3640	0
608	20230714	090400	0	3640	3640	3640	3640	0
609	20230714	090300	0	3640	3640	3640	3640	0
610	20230714	090200	0	3640	3640	3640	3640	0
611	20230714	090100	0	3640	3640	3640	3640	0
612	20230714	090000	0	3640	3640	3640	3640	0