KissMeData/032860/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190500	0	3640	3640	3640	3640	0
3	20230724	190400	0	3640	3640	3640	3640	0
4	20230724	190300	0	3640	3640	3640	3640	0
5	20230724	190200	0	3640	3640	3640	3640	0
6	20230724	190100	0	3640	3640	3640	3640	0
7	20230724	190000	0	3640	3640	3640	3640	0
8	20230724	185900	0	3640	3640	3640	3640	0
9	20230724	185800	0	3640	3640	3640	3640	0
10	20230724	185700	0	3640	3640	3640	3640	0
11	20230724	185600	0	3640	3640	3640	3640	0
12	20230724	185500	0	3640	3640	3640	3640	0
13	20230724	185400	0	3640	3640	3640	3640	0
14	20230724	185300	0	3640	3640	3640	3640	0
15	20230724	185200	0	3640	3640	3640	3640	0
16	20230724	185100	0	3640	3640	3640	3640	0
17	20230724	185000	0	3640	3640	3640	3640	0
18	20230724	184900	0	3640	3640	3640	3640	0
19	20230724	184800	0	3640	3640	3640	3640	0
20	20230724	184700	0	3640	3640	3640	3640	0
21	20230724	184600	0	3640	3640	3640	3640	0
22	20230724	184500	0	3640	3640	3640	3640	0
23	20230724	184400	0	3640	3640	3640	3640	0
24	20230724	184300	0	3640	3640	3640	3640	0
25	20230724	184200	0	3640	3640	3640	3640	0
26	20230724	184100	0	3640	3640	3640	3640	0
27	20230724	184000	0	3640	3640	3640	3640	0
28	20230724	183900	0	3640	3640	3640	3640	0
29	20230724	183800	0	3640	3640	3640	3640	0
30	20230724	183700	0	3640	3640	3640	3640	0
31	20230724	183600	0	3640	3640	3640	3640	0
32	20230724	183500	0	3640	3640	3640	3640	0
33	20230724	183400	0	3640	3640	3640	3640	0
34	20230724	183300	0	3640	3640	3640	3640	0
35	20230724	183200	0	3640	3640	3640	3640	0
36	20230724	183100	0	3640	3640	3640	3640	0
37	20230724	183000	0	3640	3640	3640	3640	0
38	20230724	182900	0	3640	3640	3640	3640	0
39	20230724	182800	0	3640	3640	3640	3640	0
40	20230724	182700	0	3640	3640	3640	3640	0
41	20230724	182600	0	3640	3640	3640	3640	0
42	20230724	182500	0	3640	3640	3640	3640	0
43	20230724	182400	0	3640	3640	3640	3640	0
44	20230724	182300	0	3640	3640	3640	3640	0
45	20230724	182200	0	3640	3640	3640	3640	0
46	20230724	182100	0	3640	3640	3640	3640	0
47	20230724	182000	0	3640	3640	3640	3640	0
48	20230724	181900	0	3640	3640	3640	3640	0
49	20230724	181800	0	3640	3640	3640	3640	0
50	20230724	181700	0	3640	3640	3640	3640	0
51	20230724	181600	0	3640	3640	3640	3640	0
52	20230724	181500	0	3640	3640	3640	3640	0
53	20230724	181400	0	3640	3640	3640	3640	0
54	20230724	181300	0	3640	3640	3640	3640	0
55	20230724	181200	0	3640	3640	3640	3640	0
56	20230724	181100	0	3640	3640	3640	3640	0
57	20230724	181000	0	3640	3640	3640	3640	0
58	20230724	180900	0	3640	3640	3640	3640	0
59	20230724	180800	0	3640	3640	3640	3640	0
60	20230724	180700	0	3640	3640	3640	3640	0
61	20230724	180600	0	3640	3640	3640	3640	0
62	20230724	180500	0	3640	3640	3640	3640	0
63	20230724	180400	0	3640	3640	3640	3640	0
64	20230724	180300	0	3640	3640	3640	3640	0
65	20230724	180200	0	3640	3640	3640	3640	0
66	20230724	180100	0	3640	3640	3640	3640	0
67	20230724	180000	0	3640	3640	3640	3640	0
68	20230724	175900	0	3640	3640	3640	3640	0
69	20230724	175800	0	3640	3640	3640	3640	0
70	20230724	175700	0	3640	3640	3640	3640	0
71	20230724	175600	0	3640	3640	3640	3640	0
72	20230724	175500	0	3640	3640	3640	3640	0
73	20230724	175400	0	3640	3640	3640	3640	0
74	20230724	175300	0	3640	3640	3640	3640	0
75	20230724	175200	0	3640	3640	3640	3640	0
76	20230724	175100	0	3640	3640	3640	3640	0
77	20230724	175000	0	3640	3640	3640	3640	0
78	20230724	174900	0	3640	3640	3640	3640	0
79	20230724	174800	0	3640	3640	3640	3640	0
80	20230724	174700	0	3640	3640	3640	3640	0
81	20230724	174600	0	3640	3640	3640	3640	0
82	20230724	174500	0	3640	3640	3640	3640	0
83	20230724	174400	0	3640	3640	3640	3640	0
84	20230724	174300	0	3640	3640	3640	3640	0
85	20230724	174200	0	3640	3640	3640	3640	0
86	20230724	174100	0	3640	3640	3640	3640	0
87	20230724	174000	0	3640	3640	3640	3640	0
88	20230724	173900	0	3640	3640	3640	3640	0
89	20230724	173800	0	3640	3640	3640	3640	0
90	20230724	173700	0	3640	3640	3640	3640	0
91	20230724	173600	0	3640	3640	3640	3640	0
92	20230724	173500	0	3640	3640	3640	3640	0
93	20230724	173400	0	3640	3640	3640	3640	0
94	20230724	173300	0	3640	3640	3640	3640	0
95	20230724	173200	0	3640	3640	3640	3640	0
96	20230724	173100	0	3640	3640	3640	3640	0
97	20230724	173000	0	3640	3640	3640	3640	0
98	20230724	172900	0	3640	3640	3640	3640	0
99	20230724	172800	0	3640	3640	3640	3640	0
100	20230724	172700	0	3640	3640	3640	3640	0
101	20230724	172600	0	3640	3640	3640	3640	0
102	20230724	172500	0	3640	3640	3640	3640	0
103	20230724	172400	0	3640	3640	3640	3640	0
104	20230724	172300	0	3640	3640	3640	3640	0
105	20230724	172200	0	3640	3640	3640	3640	0
106	20230724	172100	0	3640	3640	3640	3640	0
107	20230724	172000	0	3640	3640	3640	3640	0
108	20230724	171900	0	3640	3640	3640	3640	0
109	20230724	171800	0	3640	3640	3640	3640	0
110	20230724	171700	0	3640	3640	3640	3640	0
111	20230724	171600	0	3640	3640	3640	3640	0
112	20230724	171500	0	3640	3640	3640	3640	0
113	20230724	171400	0	3640	3640	3640	3640	0
114	20230724	171300	0	3640	3640	3640	3640	0
115	20230724	171200	0	3640	3640	3640	3640	0
116	20230724	171100	0	3640	3640	3640	3640	0
117	20230724	171000	0	3640	3640	3640	3640	0
118	20230724	170900	0	3640	3640	3640	3640	0
119	20230724	170800	0	3640	3640	3640	3640	0
120	20230724	170700	0	3640	3640	3640	3640	0
121	20230724	170600	0	3640	3640	3640	3640	0
122	20230724	170500	0	3640	3640	3640	3640	0
123	20230724	170400	0	3640	3640	3640	3640	0
124	20230724	170300	0	3640	3640	3640	3640	0
125	20230724	170200	0	3640	3640	3640	3640	0
126	20230724	170100	0	3640	3640	3640	3640	0
127	20230724	170000	0	3640	3640	3640	3640	0
128	20230724	165900	0	3640	3640	3640	3640	0
129	20230724	165800	0	3640	3640	3640	3640	0
130	20230724	165700	0	3640	3640	3640	3640	0
131	20230724	165600	0	3640	3640	3640	3640	0
132	20230724	165500	0	3640	3640	3640	3640	0
133	20230724	165400	0	3640	3640	3640	3640	0
134	20230724	165300	0	3640	3640	3640	3640	0
135	20230724	165200	0	3640	3640	3640	3640	0
136	20230724	165100	0	3640	3640	3640	3640	0
137	20230724	165000	0	3640	3640	3640	3640	0
138	20230724	164900	0	3640	3640	3640	3640	0
139	20230724	164800	0	3640	3640	3640	3640	0
140	20230724	164700	0	3640	3640	3640	3640	0
141	20230724	164600	0	3640	3640	3640	3640	0
142	20230724	164500	0	3640	3640	3640	3640	0
143	20230724	164400	0	3640	3640	3640	3640	0
144	20230724	164300	0	3640	3640	3640	3640	0
145	20230724	164200	0	3640	3640	3640	3640	0
146	20230724	164100	0	3640	3640	3640	3640	0
147	20230724	164000	0	3640	3640	3640	3640	0
148	20230724	163900	0	3640	3640	3640	3640	0
149	20230724	163800	0	3640	3640	3640	3640	0
150	20230724	163700	0	3640	3640	3640	3640	0
151	20230724	163600	0	3640	3640	3640	3640	0
152	20230724	163500	0	3640	3640	3640	3640	0
153	20230724	163400	0	3640	3640	3640	3640	0
154	20230724	163300	0	3640	3640	3640	3640	0
155	20230724	163200	0	3640	3640	3640	3640	0
156	20230724	163100	0	3640	3640	3640	3640	0
157	20230724	163000	0	3640	3640	3640	3640	0
158	20230724	162900	0	3640	3640	3640	3640	0
159	20230724	162800	0	3640	3640	3640	3640	0
160	20230724	162700	0	3640	3640	3640	3640	0
161	20230724	162600	0	3640	3640	3640	3640	0
162	20230724	162500	0	3640	3640	3640	3640	0
163	20230724	162400	0	3640	3640	3640	3640	0
164	20230724	162300	0	3640	3640	3640	3640	0
165	20230724	162200	0	3640	3640	3640	3640	0
166	20230724	162100	0	3640	3640	3640	3640	0
167	20230724	162000	0	3640	3640	3640	3640	0
168	20230724	161900	0	3640	3640	3640	3640	0
169	20230724	161800	0	3640	3640	3640	3640	0
170	20230724	161700	0	3640	3640	3640	3640	0
171	20230724	161600	0	3640	3640	3640	3640	0
172	20230724	161500	0	3640	3640	3640	3640	0
173	20230724	161400	0	3640	3640	3640	3640	0
174	20230724	161300	0	3640	3640	3640	3640	0
175	20230724	161200	0	3640	3640	3640	3640	0
176	20230724	161100	0	3640	3640	3640	3640	0
177	20230724	161000	0	3640	3640	3640	3640	0
178	20230724	160900	0	3640	3640	3640	3640	0
179	20230724	160800	0	3640	3640	3640	3640	0
180	20230724	160700	0	3640	3640	3640	3640	0
181	20230724	160600	0	3640	3640	3640	3640	0
182	20230724	160500	0	3640	3640	3640	3640	0
183	20230724	160400	0	3640	3640	3640	3640	0
184	20230724	160300	0	3640	3640	3640	3640	0
185	20230724	160200	0	3640	3640	3640	3640	0
186	20230724	160100	0	3640	3640	3640	3640	0
187	20230724	160000	0	3640	3640	3640	3640	0
188	20230724	155900	0	3640	3640	3640	3640	0
189	20230724	155800	0	3640	3640	3640	3640	0
190	20230724	155700	0	3640	3640	3640	3640	0
191	20230724	155600	0	3640	3640	3640	3640	0
192	20230724	155500	0	3640	3640	3640	3640	0
193	20230724	155400	0	3640	3640	3640	3640	0
194	20230724	155300	0	3640	3640	3640	3640	0
195	20230724	155200	0	3640	3640	3640	3640	0
196	20230724	155100	0	3640	3640	3640	3640	0
197	20230724	155000	0	3640	3640	3640	3640	0
198	20230724	154900	0	3640	3640	3640	3640	0
199	20230724	154800	0	3640	3640	3640	3640	0
200	20230724	154700	0	3640	3640	3640	3640	0
201	20230724	154600	0	3640	3640	3640	3640	0
202	20230724	154500	0	3640	3640	3640	3640	0
203	20230724	154400	0	3640	3640	3640	3640	0
204	20230724	154300	0	3640	3640	3640	3640	0
205	20230724	154200	0	3640	3640	3640	3640	0
206	20230724	154100	0	3640	3640	3640	3640	0
207	20230724	154000	0	3640	3640	3640	3640	0
208	20230724	153900	0	3640	3640	3640	3640	0
209	20230724	153800	0	3640	3640	3640	3640	0
210	20230724	153700	0	3640	3640	3640	3640	0
211	20230724	153600	0	3640	3640	3640	3640	0
212	20230724	153500	0	3640	3640	3640	3640	0
213	20230724	153400	0	3640	3640	3640	3640	0
214	20230724	153300	0	3640	3640	3640	3640	0
215	20230724	153200	0	3640	3640	3640	3640	0
216	20230724	153100	0	3640	3640	3640	3640	0
217	20230724	153000	0	3640	3640	3640	3640	0
218	20230724	152900	0	3640	3640	3640	3640	0
219	20230724	152800	0	3640	3640	3640	3640	0
220	20230724	152700	0	3640	3640	3640	3640	0
221	20230724	152600	0	3640	3640	3640	3640	0
222	20230724	152500	0	3640	3640	3640	3640	0
223	20230724	152400	0	3640	3640	3640	3640	0
224	20230724	152300	0	3640	3640	3640	3640	0
225	20230724	152200	0	3640	3640	3640	3640	0
226	20230724	152100	0	3640	3640	3640	3640	0
227	20230724	152000	0	3640	3640	3640	3640	0
228	20230724	151900	0	3640	3640	3640	3640	0
229	20230724	151800	0	3640	3640	3640	3640	0
230	20230724	151700	0	3640	3640	3640	3640	0
231	20230724	151600	0	3640	3640	3640	3640	0
232	20230724	151500	0	3640	3640	3640	3640	0
233	20230724	151400	0	3640	3640	3640	3640	0
234	20230724	151300	0	3640	3640	3640	3640	0
235	20230724	151200	0	3640	3640	3640	3640	0
236	20230724	151100	0	3640	3640	3640	3640	0
237	20230724	151000	0	3640	3640	3640	3640	0
238	20230724	150900	0	3640	3640	3640	3640	0
239	20230724	150800	0	3640	3640	3640	3640	0
240	20230724	150700	0	3640	3640	3640	3640	0
241	20230724	150600	0	3640	3640	3640	3640	0
242	20230724	150500	0	3640	3640	3640	3640	0
243	20230724	150400	0	3640	3640	3640	3640	0
244	20230724	150300	0	3640	3640	3640	3640	0
245	20230724	150200	0	3640	3640	3640	3640	0
246	20230724	150100	0	3640	3640	3640	3640	0
247	20230724	150000	0	3640	3640	3640	3640	0
248	20230724	145900	0	3640	3640	3640	3640	0
249	20230724	145800	0	3640	3640	3640	3640	0
250	20230724	145700	0	3640	3640	3640	3640	0
251	20230724	145600	0	3640	3640	3640	3640	0
252	20230724	145500	0	3640	3640	3640	3640	0
253	20230724	145400	0	3640	3640	3640	3640	0
254	20230724	145300	0	3640	3640	3640	3640	0
255	20230724	145200	0	3640	3640	3640	3640	0
256	20230724	145100	0	3640	3640	3640	3640	0
257	20230724	145000	0	3640	3640	3640	3640	0
258	20230724	144900	0	3640	3640	3640	3640	0
259	20230724	144800	0	3640	3640	3640	3640	0
260	20230724	144700	0	3640	3640	3640	3640	0
261	20230724	144600	0	3640	3640	3640	3640	0
262	20230724	144500	0	3640	3640	3640	3640	0
263	20230724	144400	0	3640	3640	3640	3640	0
264	20230724	144300	0	3640	3640	3640	3640	0
265	20230724	144200	0	3640	3640	3640	3640	0
266	20230724	144100	0	3640	3640	3640	3640	0
267	20230724	144000	0	3640	3640	3640	3640	0
268	20230724	143900	0	3640	3640	3640	3640	0
269	20230724	143800	0	3640	3640	3640	3640	0
270	20230724	143700	0	3640	3640	3640	3640	0
271	20230724	143600	0	3640	3640	3640	3640	0
272	20230724	143500	0	3640	3640	3640	3640	0
273	20230724	143400	0	3640	3640	3640	3640	0
274	20230724	143300	0	3640	3640	3640	3640	0
275	20230724	143200	0	3640	3640	3640	3640	0
276	20230724	143100	0	3640	3640	3640	3640	0
277	20230724	143000	0	3640	3640	3640	3640	0
278	20230724	142900	0	3640	3640	3640	3640	0
279	20230724	142800	0	3640	3640	3640	3640	0
280	20230724	142700	0	3640	3640	3640	3640	0
281	20230724	142600	0	3640	3640	3640	3640	0
282	20230724	142500	0	3640	3640	3640	3640	0
283	20230724	142400	0	3640	3640	3640	3640	0
284	20230724	142300	0	3640	3640	3640	3640	0
285	20230724	142200	0	3640	3640	3640	3640	0
286	20230724	142100	0	3640	3640	3640	3640	0
287	20230724	142000	0	3640	3640	3640	3640	0
288	20230724	141900	0	3640	3640	3640	3640	0
289	20230724	141800	0	3640	3640	3640	3640	0
290	20230724	141700	0	3640	3640	3640	3640	0
291	20230724	141600	0	3640	3640	3640	3640	0
292	20230724	141500	0	3640	3640	3640	3640	0
293	20230724	141400	0	3640	3640	3640	3640	0
294	20230724	141300	0	3640	3640	3640	3640	0
295	20230724	141200	0	3640	3640	3640	3640	0
296	20230724	141100	0	3640	3640	3640	3640	0
297	20230724	141000	0	3640	3640	3640	3640	0
298	20230724	140900	0	3640	3640	3640	3640	0
299	20230724	140800	0	3640	3640	3640	3640	0
300	20230724	140700	0	3640	3640	3640	3640	0
301	20230724	140600	0	3640	3640	3640	3640	0
302	20230724	140500	0	3640	3640	3640	3640	0
303	20230724	140400	0	3640	3640	3640	3640	0
304	20230724	140300	0	3640	3640	3640	3640	0
305	20230724	140200	0	3640	3640	3640	3640	0
306	20230724	140100	0	3640	3640	3640	3640	0
307	20230724	140000	0	3640	3640	3640	3640	0
308	20230724	135900	0	3640	3640	3640	3640	0
309	20230724	135800	0	3640	3640	3640	3640	0
310	20230724	135700	0	3640	3640	3640	3640	0
311	20230724	135600	0	3640	3640	3640	3640	0
312	20230724	135500	0	3640	3640	3640	3640	0
313	20230724	135400	0	3640	3640	3640	3640	0
314	20230724	135300	0	3640	3640	3640	3640	0
315	20230724	135200	0	3640	3640	3640	3640	0
316	20230724	135100	0	3640	3640	3640	3640	0
317	20230724	135000	0	3640	3640	3640	3640	0
318	20230724	134900	0	3640	3640	3640	3640	0
319	20230724	134800	0	3640	3640	3640	3640	0
320	20230724	134700	0	3640	3640	3640	3640	0
321	20230724	134600	0	3640	3640	3640	3640	0
322	20230724	134500	0	3640	3640	3640	3640	0
323	20230724	134400	0	3640	3640	3640	3640	0
324	20230724	134300	0	3640	3640	3640	3640	0
325	20230724	134200	0	3640	3640	3640	3640	0
326	20230724	134100	0	3640	3640	3640	3640	0
327	20230724	134000	0	3640	3640	3640	3640	0
328	20230724	133900	0	3640	3640	3640	3640	0
329	20230724	133800	0	3640	3640	3640	3640	0
330	20230724	133700	0	3640	3640	3640	3640	0
331	20230724	133600	0	3640	3640	3640	3640	0
332	20230724	133500	0	3640	3640	3640	3640	0
333	20230724	133400	0	3640	3640	3640	3640	0
334	20230724	133300	0	3640	3640	3640	3640	0
335	20230724	133200	0	3640	3640	3640	3640	0
336	20230724	133100	0	3640	3640	3640	3640	0
337	20230724	133000	0	3640	3640	3640	3640	0
338	20230724	132900	0	3640	3640	3640	3640	0
339	20230724	132800	0	3640	3640	3640	3640	0
340	20230724	132700	0	3640	3640	3640	3640	0
341	20230724	132600	0	3640	3640	3640	3640	0
342	20230724	132500	0	3640	3640	3640	3640	0
343	20230724	132400	0	3640	3640	3640	3640	0
344	20230724	132300	0	3640	3640	3640	3640	0
345	20230724	132200	0	3640	3640	3640	3640	0
346	20230724	132100	0	3640	3640	3640	3640	0
347	20230724	132000	0	3640	3640	3640	3640	0
348	20230724	131900	0	3640	3640	3640	3640	0
349	20230724	131800	0	3640	3640	3640	3640	0
350	20230724	131700	0	3640	3640	3640	3640	0
351	20230724	131600	0	3640	3640	3640	3640	0
352	20230724	131500	0	3640	3640	3640	3640	0
353	20230724	131400	0	3640	3640	3640	3640	0
354	20230724	131300	0	3640	3640	3640	3640	0
355	20230724	131200	0	3640	3640	3640	3640	0
356	20230724	131100	0	3640	3640	3640	3640	0
357	20230724	131000	0	3640	3640	3640	3640	0
358	20230724	130900	0	3640	3640	3640	3640	0
359	20230724	130800	0	3640	3640	3640	3640	0
360	20230724	130700	0	3640	3640	3640	3640	0
361	20230724	130600	0	3640	3640	3640	3640	0
362	20230724	130500	0	3640	3640	3640	3640	0
363	20230724	130400	0	3640	3640	3640	3640	0
364	20230724	130300	0	3640	3640	3640	3640	0
365	20230724	130200	0	3640	3640	3640	3640	0
366	20230724	130100	0	3640	3640	3640	3640	0
367	20230724	130000	0	3640	3640	3640	3640	0
368	20230724	125900	0	3640	3640	3640	3640	0
369	20230724	125800	0	3640	3640	3640	3640	0
370	20230724	125700	0	3640	3640	3640	3640	0
371	20230724	125600	0	3640	3640	3640	3640	0
372	20230724	125500	0	3640	3640	3640	3640	0
373	20230724	125400	0	3640	3640	3640	3640	0
374	20230724	125300	0	3640	3640	3640	3640	0
375	20230724	125200	0	3640	3640	3640	3640	0
376	20230724	125100	0	3640	3640	3640	3640	0
377	20230724	125000	0	3640	3640	3640	3640	0
378	20230724	124900	0	3640	3640	3640	3640	0
379	20230724	124800	0	3640	3640	3640	3640	0
380	20230724	124700	0	3640	3640	3640	3640	0
381	20230724	124600	0	3640	3640	3640	3640	0
382	20230724	124500	0	3640	3640	3640	3640	0
383	20230724	124400	0	3640	3640	3640	3640	0
384	20230724	124300	0	3640	3640	3640	3640	0
385	20230724	124200	0	3640	3640	3640	3640	0
386	20230724	124100	0	3640	3640	3640	3640	0
387	20230724	124000	0	3640	3640	3640	3640	0
388	20230724	123900	0	3640	3640	3640	3640	0
389	20230724	123800	0	3640	3640	3640	3640	0
390	20230724	123700	0	3640	3640	3640	3640	0
391	20230724	123600	0	3640	3640	3640	3640	0
392	20230724	123500	0	3640	3640	3640	3640	0
393	20230724	123400	0	3640	3640	3640	3640	0
394	20230724	123300	0	3640	3640	3640	3640	0
395	20230724	123200	0	3640	3640	3640	3640	0
396	20230724	123100	0	3640	3640	3640	3640	0
397	20230724	123000	0	3640	3640	3640	3640	0
398	20230724	122900	0	3640	3640	3640	3640	0
399	20230724	122800	0	3640	3640	3640	3640	0
400	20230724	122700	0	3640	3640	3640	3640	0
401	20230724	122600	0	3640	3640	3640	3640	0
402	20230724	122500	0	3640	3640	3640	3640	0
403	20230724	122400	0	3640	3640	3640	3640	0
404	20230724	122300	0	3640	3640	3640	3640	0
405	20230724	122200	0	3640	3640	3640	3640	0
406	20230724	122100	0	3640	3640	3640	3640	0
407	20230724	122000	0	3640	3640	3640	3640	0
408	20230724	121900	0	3640	3640	3640	3640	0
409	20230724	121800	0	3640	3640	3640	3640	0
410	20230724	121700	0	3640	3640	3640	3640	0
411	20230724	121600	0	3640	3640	3640	3640	0
412	20230724	121500	0	3640	3640	3640	3640	0
413	20230724	121400	0	3640	3640	3640	3640	0
414	20230724	121300	0	3640	3640	3640	3640	0
415	20230724	121200	0	3640	3640	3640	3640	0
416	20230724	121100	0	3640	3640	3640	3640	0
417	20230724	121000	0	3640	3640	3640	3640	0
418	20230724	120900	0	3640	3640	3640	3640	0
419	20230724	120800	0	3640	3640	3640	3640	0
420	20230724	120700	0	3640	3640	3640	3640	0
421	20230724	120600	0	3640	3640	3640	3640	0
422	20230724	120500	0	3640	3640	3640	3640	0
423	20230724	120400	0	3640	3640	3640	3640	0
424	20230724	120300	0	3640	3640	3640	3640	0
425	20230724	120200	0	3640	3640	3640	3640	0
426	20230724	120100	0	3640	3640	3640	3640	0
427	20230724	120000	0	3640	3640	3640	3640	0
428	20230724	115900	0	3640	3640	3640	3640	0
429	20230724	115800	0	3640	3640	3640	3640	0
430	20230724	115700	0	3640	3640	3640	3640	0
431	20230724	115600	0	3640	3640	3640	3640	0
432	20230724	115500	0	3640	3640	3640	3640	0
433	20230724	115400	0	3640	3640	3640	3640	0
434	20230724	115300	0	3640	3640	3640	3640	0
435	20230724	115200	0	3640	3640	3640	3640	0
436	20230724	115100	0	3640	3640	3640	3640	0
437	20230724	115000	0	3640	3640	3640	3640	0
438	20230724	114900	0	3640	3640	3640	3640	0
439	20230724	114800	0	3640	3640	3640	3640	0
440	20230724	114700	0	3640	3640	3640	3640	0
441	20230724	114600	0	3640	3640	3640	3640	0
442	20230724	114500	0	3640	3640	3640	3640	0
443	20230724	114400	0	3640	3640	3640	3640	0
444	20230724	114300	0	3640	3640	3640	3640	0
445	20230724	114200	0	3640	3640	3640	3640	0
446	20230724	114100	0	3640	3640	3640	3640	0
447	20230724	114000	0	3640	3640	3640	3640	0
448	20230724	113900	0	3640	3640	3640	3640	0
449	20230724	113800	0	3640	3640	3640	3640	0
450	20230724	113700	0	3640	3640	3640	3640	0
451	20230724	113600	0	3640	3640	3640	3640	0
452	20230724	113500	0	3640	3640	3640	3640	0
453	20230724	113400	0	3640	3640	3640	3640	0
454	20230724	113300	0	3640	3640	3640	3640	0
455	20230724	113200	0	3640	3640	3640	3640	0
456	20230724	113100	0	3640	3640	3640	3640	0
457	20230724	113000	0	3640	3640	3640	3640	0
458	20230724	112900	0	3640	3640	3640	3640	0
459	20230724	112800	0	3640	3640	3640	3640	0
460	20230724	112700	0	3640	3640	3640	3640	0
461	20230724	112600	0	3640	3640	3640	3640	0
462	20230724	112500	0	3640	3640	3640	3640	0
463	20230724	112400	0	3640	3640	3640	3640	0
464	20230724	112300	0	3640	3640	3640	3640	0
465	20230724	112200	0	3640	3640	3640	3640	0
466	20230724	112100	0	3640	3640	3640	3640	0
467	20230724	112000	0	3640	3640	3640	3640	0
468	20230724	111900	0	3640	3640	3640	3640	0
469	20230724	111800	0	3640	3640	3640	3640	0
470	20230724	111700	0	3640	3640	3640	3640	0
471	20230724	111600	0	3640	3640	3640	3640	0
472	20230724	111500	0	3640	3640	3640	3640	0
473	20230724	111400	0	3640	3640	3640	3640	0
474	20230724	111300	0	3640	3640	3640	3640	0
475	20230724	111200	0	3640	3640	3640	3640	0
476	20230724	111100	0	3640	3640	3640	3640	0
477	20230724	111000	0	3640	3640	3640	3640	0
478	20230724	110900	0	3640	3640	3640	3640	0
479	20230724	110800	0	3640	3640	3640	3640	0
480	20230724	110700	0	3640	3640	3640	3640	0
481	20230724	110600	0	3640	3640	3640	3640	0
482	20230724	110500	0	3640	3640	3640	3640	0
483	20230724	110400	0	3640	3640	3640	3640	0
484	20230724	110300	0	3640	3640	3640	3640	0
485	20230724	110200	0	3640	3640	3640	3640	0
486	20230724	110100	0	3640	3640	3640	3640	0
487	20230724	110000	0	3640	3640	3640	3640	0
488	20230724	105900	0	3640	3640	3640	3640	0
489	20230724	105800	0	3640	3640	3640	3640	0
490	20230724	105700	0	3640	3640	3640	3640	0
491	20230724	105600	0	3640	3640	3640	3640	0
492	20230724	105500	0	3640	3640	3640	3640	0
493	20230724	105400	0	3640	3640	3640	3640	0
494	20230724	105300	0	3640	3640	3640	3640	0
495	20230724	105200	0	3640	3640	3640	3640	0
496	20230724	105100	0	3640	3640	3640	3640	0
497	20230724	105000	0	3640	3640	3640	3640	0
498	20230724	104900	0	3640	3640	3640	3640	0
499	20230724	104800	0	3640	3640	3640	3640	0
500	20230724	104700	0	3640	3640	3640	3640	0
501	20230724	104600	0	3640	3640	3640	3640	0
502	20230724	104500	0	3640	3640	3640	3640	0
503	20230724	104400	0	3640	3640	3640	3640	0
504	20230724	104300	0	3640	3640	3640	3640	0
505	20230724	104200	0	3640	3640	3640	3640	0
506	20230724	104100	0	3640	3640	3640	3640	0
507	20230724	104000	0	3640	3640	3640	3640	0
508	20230724	103900	0	3640	3640	3640	3640	0
509	20230724	103800	0	3640	3640	3640	3640	0
510	20230724	103700	0	3640	3640	3640	3640	0
511	20230724	103600	0	3640	3640	3640	3640	0
512	20230724	103500	0	3640	3640	3640	3640	0
513	20230724	103400	0	3640	3640	3640	3640	0
514	20230724	103300	0	3640	3640	3640	3640	0
515	20230724	103200	0	3640	3640	3640	3640	0
516	20230724	103100	0	3640	3640	3640	3640	0
517	20230724	103000	0	3640	3640	3640	3640	0
518	20230724	102900	0	3640	3640	3640	3640	0
519	20230724	102800	0	3640	3640	3640	3640	0
520	20230724	102700	0	3640	3640	3640	3640	0
521	20230724	102600	0	3640	3640	3640	3640	0
522	20230724	102500	0	3640	3640	3640	3640	0
523	20230724	102400	0	3640	3640	3640	3640	0
524	20230724	102300	0	3640	3640	3640	3640	0
525	20230724	102200	0	3640	3640	3640	3640	0
526	20230724	102100	0	3640	3640	3640	3640	0
527	20230724	102000	0	3640	3640	3640	3640	0
528	20230724	101900	0	3640	3640	3640	3640	0
529	20230724	101800	0	3640	3640	3640	3640	0
530	20230724	101700	0	3640	3640	3640	3640	0
531	20230724	101600	0	3640	3640	3640	3640	0
532	20230724	101500	0	3640	3640	3640	3640	0
533	20230724	101400	0	3640	3640	3640	3640	0
534	20230724	101300	0	3640	3640	3640	3640	0
535	20230724	101200	0	3640	3640	3640	3640	0
536	20230724	101100	0	3640	3640	3640	3640	0
537	20230724	101000	0	3640	3640	3640	3640	0
538	20230724	100900	0	3640	3640	3640	3640	0
539	20230724	100800	0	3640	3640	3640	3640	0
540	20230724	100700	0	3640	3640	3640	3640	0
541	20230724	100600	0	3640	3640	3640	3640	0
542	20230724	100500	0	3640	3640	3640	3640	0
543	20230724	100400	0	3640	3640	3640	3640	0
544	20230724	100300	0	3640	3640	3640	3640	0
545	20230724	100200	0	3640	3640	3640	3640	0
546	20230724	100100	0	3640	3640	3640	3640	0
547	20230724	100000	0	3640	3640	3640	3640	0
548	20230724	095900	0	3640	3640	3640	3640	0
549	20230724	095800	0	3640	3640	3640	3640	0
550	20230724	095700	0	3640	3640	3640	3640	0
551	20230724	095600	0	3640	3640	3640	3640	0
552	20230724	095500	0	3640	3640	3640	3640	0
553	20230724	095400	0	3640	3640	3640	3640	0
554	20230724	095300	0	3640	3640	3640	3640	0
555	20230724	095200	0	3640	3640	3640	3640	0
556	20230724	095100	0	3640	3640	3640	3640	0
557	20230724	095000	0	3640	3640	3640	3640	0
558	20230724	094900	0	3640	3640	3640	3640	0
559	20230724	094800	0	3640	3640	3640	3640	0
560	20230724	094700	0	3640	3640	3640	3640	0
561	20230724	094600	0	3640	3640	3640	3640	0
562	20230724	094500	0	3640	3640	3640	3640	0
563	20230724	094400	0	3640	3640	3640	3640	0
564	20230724	094300	0	3640	3640	3640	3640	0
565	20230724	094200	0	3640	3640	3640	3640	0
566	20230724	094100	0	3640	3640	3640	3640	0
567	20230724	094000	0	3640	3640	3640	3640	0
568	20230724	093900	0	3640	3640	3640	3640	0
569	20230724	093800	0	3640	3640	3640	3640	0
570	20230724	093700	0	3640	3640	3640	3640	0
571	20230724	093600	0	3640	3640	3640	3640	0
572	20230724	093500	0	3640	3640	3640	3640	0
573	20230724	093400	0	3640	3640	3640	3640	0
574	20230724	093300	0	3640	3640	3640	3640	0
575	20230724	093200	0	3640	3640	3640	3640	0
576	20230724	093100	0	3640	3640	3640	3640	0
577	20230724	093000	0	3640	3640	3640	3640	0
578	20230724	092900	0	3640	3640	3640	3640	0
579	20230724	092800	0	3640	3640	3640	3640	0
580	20230724	092700	0	3640	3640	3640	3640	0
581	20230724	092600	0	3640	3640	3640	3640	0
582	20230724	092500	0	3640	3640	3640	3640	0
583	20230724	092400	0	3640	3640	3640	3640	0
584	20230724	092300	0	3640	3640	3640	3640	0
585	20230724	092200	0	3640	3640	3640	3640	0
586	20230724	092100	0	3640	3640	3640	3640	0
587	20230724	092000	0	3640	3640	3640	3640	0
588	20230724	091900	0	3640	3640	3640	3640	0
589	20230724	091800	0	3640	3640	3640	3640	0
590	20230724	091700	0	3640	3640	3640	3640	0
591	20230724	091600	0	3640	3640	3640	3640	0
592	20230724	091500	0	3640	3640	3640	3640	0
593	20230724	091400	0	3640	3640	3640	3640	0
594	20230724	091300	0	3640	3640	3640	3640	0
595	20230724	091200	0	3640	3640	3640	3640	0
596	20230724	091100	0	3640	3640	3640	3640	0
597	20230724	091000	0	3640	3640	3640	3640	0
598	20230724	090900	0	3640	3640	3640	3640	0
599	20230724	090800	0	3640	3640	3640	3640	0
600	20230724	090700	0	3640	3640	3640	3640	0
601	20230724	090600	0	3640	3640	3640	3640	0
602	20230724	090500	0	3640	3640	3640	3640	0
603	20230724	090400	0	3640	3640	3640	3640	0
604	20230724	090300	0	3640	3640	3640	3640	0
605	20230724	090200	0	3640	3640	3640	3640	0
606	20230724	090100	0	3640	3640	3640	3640	0
607	20230724	090000	0	3640	3640	3640	3640	0