KissMeData/032860/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	190500	0	3640	3640	3640	3640	0
3	20230726	190400	0	3640	3640	3640	3640	0
4	20230726	190300	0	3640	3640	3640	3640	0
5	20230726	190200	0	3640	3640	3640	3640	0
6	20230726	190100	0	3640	3640	3640	3640	0
7	20230726	190000	0	3640	3640	3640	3640	0
8	20230726	185900	0	3640	3640	3640	3640	0
9	20230726	185800	0	3640	3640	3640	3640	0
10	20230726	185700	0	3640	3640	3640	3640	0
11	20230726	185600	0	3640	3640	3640	3640	0
12	20230726	185500	0	3640	3640	3640	3640	0
13	20230726	185400	0	3640	3640	3640	3640	0
14	20230726	185300	0	3640	3640	3640	3640	0
15	20230726	185200	0	3640	3640	3640	3640	0
16	20230726	185100	0	3640	3640	3640	3640	0
17	20230726	185000	0	3640	3640	3640	3640	0
18	20230726	184900	0	3640	3640	3640	3640	0
19	20230726	184800	0	3640	3640	3640	3640	0
20	20230726	184700	0	3640	3640	3640	3640	0
21	20230726	184600	0	3640	3640	3640	3640	0
22	20230726	184500	0	3640	3640	3640	3640	0
23	20230726	184400	0	3640	3640	3640	3640	0
24	20230726	184300	0	3640	3640	3640	3640	0
25	20230726	184200	0	3640	3640	3640	3640	0
26	20230726	184100	0	3640	3640	3640	3640	0
27	20230726	184000	0	3640	3640	3640	3640	0
28	20230726	183900	0	3640	3640	3640	3640	0
29	20230726	183800	0	3640	3640	3640	3640	0
30	20230726	183700	0	3640	3640	3640	3640	0
31	20230726	183600	0	3640	3640	3640	3640	0
32	20230726	183500	0	3640	3640	3640	3640	0
33	20230726	183400	0	3640	3640	3640	3640	0
34	20230726	183300	0	3640	3640	3640	3640	0
35	20230726	183200	0	3640	3640	3640	3640	0
36	20230726	183100	0	3640	3640	3640	3640	0
37	20230726	183000	0	3640	3640	3640	3640	0
38	20230726	182900	0	3640	3640	3640	3640	0
39	20230726	182800	0	3640	3640	3640	3640	0
40	20230726	182700	0	3640	3640	3640	3640	0
41	20230726	182600	0	3640	3640	3640	3640	0
42	20230726	182500	0	3640	3640	3640	3640	0
43	20230726	182400	0	3640	3640	3640	3640	0
44	20230726	182300	0	3640	3640	3640	3640	0
45	20230726	182200	0	3640	3640	3640	3640	0
46	20230726	182100	0	3640	3640	3640	3640	0
47	20230726	182000	0	3640	3640	3640	3640	0
48	20230726	181900	0	3640	3640	3640	3640	0
49	20230726	181800	0	3640	3640	3640	3640	0
50	20230726	181700	0	3640	3640	3640	3640	0
51	20230726	181600	0	3640	3640	3640	3640	0
52	20230726	181500	0	3640	3640	3640	3640	0
53	20230726	181400	0	3640	3640	3640	3640	0
54	20230726	181300	0	3640	3640	3640	3640	0
55	20230726	181200	0	3640	3640	3640	3640	0
56	20230726	181100	0	3640	3640	3640	3640	0
57	20230726	181000	0	3640	3640	3640	3640	0
58	20230726	180900	0	3640	3640	3640	3640	0
59	20230726	180800	0	3640	3640	3640	3640	0
60	20230726	180700	0	3640	3640	3640	3640	0
61	20230726	180600	0	3640	3640	3640	3640	0
62	20230726	180500	0	3640	3640	3640	3640	0
63	20230726	180400	0	3640	3640	3640	3640	0
64	20230726	180300	0	3640	3640	3640	3640	0
65	20230726	180200	0	3640	3640	3640	3640	0
66	20230726	180100	0	3640	3640	3640	3640	0
67	20230726	180000	0	3640	3640	3640	3640	0
68	20230726	175900	0	3640	3640	3640	3640	0
69	20230726	175800	0	3640	3640	3640	3640	0
70	20230726	175700	0	3640	3640	3640	3640	0
71	20230726	175600	0	3640	3640	3640	3640	0
72	20230726	175500	0	3640	3640	3640	3640	0
73	20230726	175400	0	3640	3640	3640	3640	0
74	20230726	175300	0	3640	3640	3640	3640	0
75	20230726	175200	0	3640	3640	3640	3640	0
76	20230726	175100	0	3640	3640	3640	3640	0
77	20230726	175000	0	3640	3640	3640	3640	0
78	20230726	174900	0	3640	3640	3640	3640	0
79	20230726	174800	0	3640	3640	3640	3640	0
80	20230726	174700	0	3640	3640	3640	3640	0
81	20230726	174600	0	3640	3640	3640	3640	0
82	20230726	174500	0	3640	3640	3640	3640	0
83	20230726	174400	0	3640	3640	3640	3640	0
84	20230726	174300	0	3640	3640	3640	3640	0
85	20230726	174200	0	3640	3640	3640	3640	0
86	20230726	174100	0	3640	3640	3640	3640	0
87	20230726	174000	0	3640	3640	3640	3640	0
88	20230726	173900	0	3640	3640	3640	3640	0
89	20230726	173800	0	3640	3640	3640	3640	0
90	20230726	173700	0	3640	3640	3640	3640	0
91	20230726	173600	0	3640	3640	3640	3640	0
92	20230726	173500	0	3640	3640	3640	3640	0
93	20230726	173400	0	3640	3640	3640	3640	0
94	20230726	173300	0	3640	3640	3640	3640	0
95	20230726	173200	0	3640	3640	3640	3640	0
96	20230726	173100	0	3640	3640	3640	3640	0
97	20230726	173000	0	3640	3640	3640	3640	0
98	20230726	172900	0	3640	3640	3640	3640	0
99	20230726	172800	0	3640	3640	3640	3640	0
100	20230726	172700	0	3640	3640	3640	3640	0
101	20230726	172600	0	3640	3640	3640	3640	0
102	20230726	172500	0	3640	3640	3640	3640	0
103	20230726	172400	0	3640	3640	3640	3640	0
104	20230726	172300	0	3640	3640	3640	3640	0
105	20230726	172200	0	3640	3640	3640	3640	0
106	20230726	172100	0	3640	3640	3640	3640	0
107	20230726	172000	0	3640	3640	3640	3640	0
108	20230726	171900	0	3640	3640	3640	3640	0
109	20230726	171800	0	3640	3640	3640	3640	0
110	20230726	171700	0	3640	3640	3640	3640	0
111	20230726	171600	0	3640	3640	3640	3640	0
112	20230726	171500	0	3640	3640	3640	3640	0
113	20230726	171400	0	3640	3640	3640	3640	0
114	20230726	171300	0	3640	3640	3640	3640	0
115	20230726	171200	0	3640	3640	3640	3640	0
116	20230726	171100	0	3640	3640	3640	3640	0
117	20230726	171000	0	3640	3640	3640	3640	0
118	20230726	170900	0	3640	3640	3640	3640	0
119	20230726	170800	0	3640	3640	3640	3640	0
120	20230726	170700	0	3640	3640	3640	3640	0
121	20230726	170600	0	3640	3640	3640	3640	0
122	20230726	170500	0	3640	3640	3640	3640	0
123	20230726	170400	0	3640	3640	3640	3640	0
124	20230726	170300	0	3640	3640	3640	3640	0
125	20230726	170200	0	3640	3640	3640	3640	0
126	20230726	170100	0	3640	3640	3640	3640	0
127	20230726	170000	0	3640	3640	3640	3640	0
128	20230726	165900	0	3640	3640	3640	3640	0
129	20230726	165800	0	3640	3640	3640	3640	0
130	20230726	165700	0	3640	3640	3640	3640	0
131	20230726	165600	0	3640	3640	3640	3640	0
132	20230726	165500	0	3640	3640	3640	3640	0
133	20230726	165400	0	3640	3640	3640	3640	0
134	20230726	165300	0	3640	3640	3640	3640	0
135	20230726	165200	0	3640	3640	3640	3640	0
136	20230726	165100	0	3640	3640	3640	3640	0
137	20230726	165000	0	3640	3640	3640	3640	0
138	20230726	164900	0	3640	3640	3640	3640	0
139	20230726	164800	0	3640	3640	3640	3640	0
140	20230726	164700	0	3640	3640	3640	3640	0
141	20230726	164600	0	3640	3640	3640	3640	0
142	20230726	164500	0	3640	3640	3640	3640	0
143	20230726	164400	0	3640	3640	3640	3640	0
144	20230726	164300	0	3640	3640	3640	3640	0
145	20230726	164200	0	3640	3640	3640	3640	0
146	20230726	164100	0	3640	3640	3640	3640	0
147	20230726	164000	0	3640	3640	3640	3640	0
148	20230726	163900	0	3640	3640	3640	3640	0
149	20230726	163800	0	3640	3640	3640	3640	0
150	20230726	163700	0	3640	3640	3640	3640	0
151	20230726	163600	0	3640	3640	3640	3640	0
152	20230726	163500	0	3640	3640	3640	3640	0
153	20230726	163400	0	3640	3640	3640	3640	0
154	20230726	163300	0	3640	3640	3640	3640	0
155	20230726	163200	0	3640	3640	3640	3640	0
156	20230726	163100	0	3640	3640	3640	3640	0
157	20230726	163000	0	3640	3640	3640	3640	0
158	20230726	162900	0	3640	3640	3640	3640	0
159	20230726	162800	0	3640	3640	3640	3640	0
160	20230726	162700	0	3640	3640	3640	3640	0
161	20230726	162600	0	3640	3640	3640	3640	0
162	20230726	162500	0	3640	3640	3640	3640	0
163	20230726	162400	0	3640	3640	3640	3640	0
164	20230726	162300	0	3640	3640	3640	3640	0
165	20230726	162200	0	3640	3640	3640	3640	0
166	20230726	162100	0	3640	3640	3640	3640	0
167	20230726	162000	0	3640	3640	3640	3640	0
168	20230726	161900	0	3640	3640	3640	3640	0
169	20230726	161800	0	3640	3640	3640	3640	0
170	20230726	161700	0	3640	3640	3640	3640	0
171	20230726	161600	0	3640	3640	3640	3640	0
172	20230726	161500	0	3640	3640	3640	3640	0
173	20230726	161400	0	3640	3640	3640	3640	0
174	20230726	161300	0	3640	3640	3640	3640	0
175	20230726	161200	0	3640	3640	3640	3640	0
176	20230726	161100	0	3640	3640	3640	3640	0
177	20230726	161000	0	3640	3640	3640	3640	0
178	20230726	160900	0	3640	3640	3640	3640	0
179	20230726	160800	0	3640	3640	3640	3640	0
180	20230726	160700	0	3640	3640	3640	3640	0
181	20230726	160600	0	3640	3640	3640	3640	0
182	20230726	160500	0	3640	3640	3640	3640	0
183	20230726	160400	0	3640	3640	3640	3640	0
184	20230726	160300	0	3640	3640	3640	3640	0
185	20230726	160200	0	3640	3640	3640	3640	0
186	20230726	160100	0	3640	3640	3640	3640	0
187	20230726	160000	0	3640	3640	3640	3640	0
188	20230726	155900	0	3640	3640	3640	3640	0
189	20230726	155800	0	3640	3640	3640	3640	0
190	20230726	155700	0	3640	3640	3640	3640	0
191	20230726	155600	0	3640	3640	3640	3640	0
192	20230726	155500	0	3640	3640	3640	3640	0
193	20230726	155400	0	3640	3640	3640	3640	0
194	20230726	155300	0	3640	3640	3640	3640	0
195	20230726	155200	0	3640	3640	3640	3640	0
196	20230726	155100	0	3640	3640	3640	3640	0
197	20230726	155000	0	3640	3640	3640	3640	0
198	20230726	154900	0	3640	3640	3640	3640	0
199	20230726	154800	0	3640	3640	3640	3640	0
200	20230726	154700	0	3640	3640	3640	3640	0
201	20230726	154600	0	3640	3640	3640	3640	0
202	20230726	154500	0	3640	3640	3640	3640	0
203	20230726	154400	0	3640	3640	3640	3640	0
204	20230726	154300	0	3640	3640	3640	3640	0
205	20230726	154200	0	3640	3640	3640	3640	0
206	20230726	154100	0	3640	3640	3640	3640	0
207	20230726	154000	0	3640	3640	3640	3640	0
208	20230726	153900	0	3640	3640	3640	3640	0
209	20230726	153800	0	3640	3640	3640	3640	0
210	20230726	153700	0	3640	3640	3640	3640	0
211	20230726	153600	0	3640	3640	3640	3640	0
212	20230726	153500	0	3640	3640	3640	3640	0
213	20230726	153400	0	3640	3640	3640	3640	0
214	20230726	153300	0	3640	3640	3640	3640	0
215	20230726	153200	0	3640	3640	3640	3640	0
216	20230726	153100	0	3640	3640	3640	3640	0
217	20230726	153000	0	3640	3640	3640	3640	0
218	20230726	152900	0	3640	3640	3640	3640	0
219	20230726	152800	0	3640	3640	3640	3640	0
220	20230726	152700	0	3640	3640	3640	3640	0
221	20230726	152600	0	3640	3640	3640	3640	0
222	20230726	152500	0	3640	3640	3640	3640	0
223	20230726	152400	0	3640	3640	3640	3640	0
224	20230726	152300	0	3640	3640	3640	3640	0
225	20230726	152200	0	3640	3640	3640	3640	0
226	20230726	152100	0	3640	3640	3640	3640	0
227	20230726	152000	0	3640	3640	3640	3640	0
228	20230726	151900	0	3640	3640	3640	3640	0
229	20230726	151800	0	3640	3640	3640	3640	0
230	20230726	151700	0	3640	3640	3640	3640	0
231	20230726	151600	0	3640	3640	3640	3640	0
232	20230726	151500	0	3640	3640	3640	3640	0
233	20230726	151400	0	3640	3640	3640	3640	0
234	20230726	151300	0	3640	3640	3640	3640	0
235	20230726	151200	0	3640	3640	3640	3640	0
236	20230726	151100	0	3640	3640	3640	3640	0
237	20230726	151000	0	3640	3640	3640	3640	0
238	20230726	150900	0	3640	3640	3640	3640	0
239	20230726	150800	0	3640	3640	3640	3640	0
240	20230726	150700	0	3640	3640	3640	3640	0
241	20230726	150600	0	3640	3640	3640	3640	0
242	20230726	150500	0	3640	3640	3640	3640	0
243	20230726	150400	0	3640	3640	3640	3640	0
244	20230726	150300	0	3640	3640	3640	3640	0
245	20230726	150200	0	3640	3640	3640	3640	0
246	20230726	150100	0	3640	3640	3640	3640	0
247	20230726	150000	0	3640	3640	3640	3640	0
248	20230726	145900	0	3640	3640	3640	3640	0
249	20230726	145800	0	3640	3640	3640	3640	0
250	20230726	145700	0	3640	3640	3640	3640	0
251	20230726	145600	0	3640	3640	3640	3640	0
252	20230726	145500	0	3640	3640	3640	3640	0
253	20230726	145400	0	3640	3640	3640	3640	0
254	20230726	145300	0	3640	3640	3640	3640	0
255	20230726	145200	0	3640	3640	3640	3640	0
256	20230726	145100	0	3640	3640	3640	3640	0
257	20230726	145000	0	3640	3640	3640	3640	0
258	20230726	144900	0	3640	3640	3640	3640	0
259	20230726	144800	0	3640	3640	3640	3640	0
260	20230726	144700	0	3640	3640	3640	3640	0
261	20230726	144600	0	3640	3640	3640	3640	0
262	20230726	144500	0	3640	3640	3640	3640	0
263	20230726	144400	0	3640	3640	3640	3640	0
264	20230726	144300	0	3640	3640	3640	3640	0
265	20230726	144200	0	3640	3640	3640	3640	0
266	20230726	144100	0	3640	3640	3640	3640	0
267	20230726	144000	0	3640	3640	3640	3640	0
268	20230726	143900	0	3640	3640	3640	3640	0
269	20230726	143800	0	3640	3640	3640	3640	0
270	20230726	143700	0	3640	3640	3640	3640	0
271	20230726	143600	0	3640	3640	3640	3640	0
272	20230726	143500	0	3640	3640	3640	3640	0
273	20230726	143400	0	3640	3640	3640	3640	0
274	20230726	143300	0	3640	3640	3640	3640	0
275	20230726	143200	0	3640	3640	3640	3640	0
276	20230726	143100	0	3640	3640	3640	3640	0
277	20230726	143000	0	3640	3640	3640	3640	0
278	20230726	142900	0	3640	3640	3640	3640	0
279	20230726	142800	0	3640	3640	3640	3640	0
280	20230726	142700	0	3640	3640	3640	3640	0
281	20230726	142600	0	3640	3640	3640	3640	0
282	20230726	142500	0	3640	3640	3640	3640	0
283	20230726	142400	0	3640	3640	3640	3640	0
284	20230726	142300	0	3640	3640	3640	3640	0
285	20230726	142200	0	3640	3640	3640	3640	0
286	20230726	142100	0	3640	3640	3640	3640	0
287	20230726	142000	0	3640	3640	3640	3640	0
288	20230726	141900	0	3640	3640	3640	3640	0
289	20230726	141800	0	3640	3640	3640	3640	0
290	20230726	141700	0	3640	3640	3640	3640	0
291	20230726	141600	0	3640	3640	3640	3640	0
292	20230726	141500	0	3640	3640	3640	3640	0
293	20230726	141400	0	3640	3640	3640	3640	0
294	20230726	141300	0	3640	3640	3640	3640	0
295	20230726	141200	0	3640	3640	3640	3640	0
296	20230726	141100	0	3640	3640	3640	3640	0
297	20230726	141000	0	3640	3640	3640	3640	0
298	20230726	140900	0	3640	3640	3640	3640	0
299	20230726	140800	0	3640	3640	3640	3640	0
300	20230726	140700	0	3640	3640	3640	3640	0
301	20230726	140600	0	3640	3640	3640	3640	0
302	20230726	140500	0	3640	3640	3640	3640	0
303	20230726	140400	0	3640	3640	3640	3640	0
304	20230726	140300	0	3640	3640	3640	3640	0
305	20230726	140200	0	3640	3640	3640	3640	0
306	20230726	140100	0	3640	3640	3640	3640	0
307	20230726	140000	0	3640	3640	3640	3640	0
308	20230726	135900	0	3640	3640	3640	3640	0
309	20230726	135800	0	3640	3640	3640	3640	0
310	20230726	135700	0	3640	3640	3640	3640	0
311	20230726	135600	0	3640	3640	3640	3640	0
312	20230726	135500	0	3640	3640	3640	3640	0
313	20230726	135400	0	3640	3640	3640	3640	0
314	20230726	135300	0	3640	3640	3640	3640	0
315	20230726	135200	0	3640	3640	3640	3640	0
316	20230726	135100	0	3640	3640	3640	3640	0
317	20230726	135000	0	3640	3640	3640	3640	0
318	20230726	134900	0	3640	3640	3640	3640	0
319	20230726	134800	0	3640	3640	3640	3640	0
320	20230726	134700	0	3640	3640	3640	3640	0
321	20230726	134600	0	3640	3640	3640	3640	0
322	20230726	134500	0	3640	3640	3640	3640	0
323	20230726	134400	0	3640	3640	3640	3640	0
324	20230726	134300	0	3640	3640	3640	3640	0
325	20230726	134200	0	3640	3640	3640	3640	0
326	20230726	134100	0	3640	3640	3640	3640	0
327	20230726	134000	0	3640	3640	3640	3640	0
328	20230726	133900	0	3640	3640	3640	3640	0
329	20230726	133800	0	3640	3640	3640	3640	0
330	20230726	133700	0	3640	3640	3640	3640	0
331	20230726	133600	0	3640	3640	3640	3640	0
332	20230726	133500	0	3640	3640	3640	3640	0
333	20230726	133400	0	3640	3640	3640	3640	0
334	20230726	133300	0	3640	3640	3640	3640	0
335	20230726	133200	0	3640	3640	3640	3640	0
336	20230726	133100	0	3640	3640	3640	3640	0
337	20230726	133000	0	3640	3640	3640	3640	0
338	20230726	132900	0	3640	3640	3640	3640	0
339	20230726	132800	0	3640	3640	3640	3640	0
340	20230726	132700	0	3640	3640	3640	3640	0
341	20230726	132600	0	3640	3640	3640	3640	0
342	20230726	132500	0	3640	3640	3640	3640	0
343	20230726	132400	0	3640	3640	3640	3640	0
344	20230726	132300	0	3640	3640	3640	3640	0
345	20230726	132200	0	3640	3640	3640	3640	0
346	20230726	132100	0	3640	3640	3640	3640	0
347	20230726	132000	0	3640	3640	3640	3640	0
348	20230726	131900	0	3640	3640	3640	3640	0
349	20230726	131800	0	3640	3640	3640	3640	0
350	20230726	131700	0	3640	3640	3640	3640	0
351	20230726	131600	0	3640	3640	3640	3640	0
352	20230726	131500	0	3640	3640	3640	3640	0
353	20230726	131400	0	3640	3640	3640	3640	0
354	20230726	131300	0	3640	3640	3640	3640	0
355	20230726	131200	0	3640	3640	3640	3640	0
356	20230726	131100	0	3640	3640	3640	3640	0
357	20230726	131000	0	3640	3640	3640	3640	0
358	20230726	130900	0	3640	3640	3640	3640	0
359	20230726	130800	0	3640	3640	3640	3640	0
360	20230726	130700	0	3640	3640	3640	3640	0
361	20230726	130600	0	3640	3640	3640	3640	0
362	20230726	130500	0	3640	3640	3640	3640	0
363	20230726	130400	0	3640	3640	3640	3640	0
364	20230726	130300	0	3640	3640	3640	3640	0
365	20230726	130200	0	3640	3640	3640	3640	0
366	20230726	130100	0	3640	3640	3640	3640	0
367	20230726	130000	0	3640	3640	3640	3640	0
368	20230726	125900	0	3640	3640	3640	3640	0
369	20230726	125800	0	3640	3640	3640	3640	0
370	20230726	125700	0	3640	3640	3640	3640	0
371	20230726	125600	0	3640	3640	3640	3640	0
372	20230726	125500	0	3640	3640	3640	3640	0
373	20230726	125400	0	3640	3640	3640	3640	0
374	20230726	125300	0	3640	3640	3640	3640	0
375	20230726	125200	0	3640	3640	3640	3640	0
376	20230726	125100	0	3640	3640	3640	3640	0
377	20230726	125000	0	3640	3640	3640	3640	0
378	20230726	124900	0	3640	3640	3640	3640	0
379	20230726	124800	0	3640	3640	3640	3640	0
380	20230726	124700	0	3640	3640	3640	3640	0
381	20230726	124600	0	3640	3640	3640	3640	0
382	20230726	124500	0	3640	3640	3640	3640	0
383	20230726	124400	0	3640	3640	3640	3640	0
384	20230726	124300	0	3640	3640	3640	3640	0
385	20230726	124200	0	3640	3640	3640	3640	0
386	20230726	124100	0	3640	3640	3640	3640	0
387	20230726	124000	0	3640	3640	3640	3640	0
388	20230726	123900	0	3640	3640	3640	3640	0
389	20230726	123800	0	3640	3640	3640	3640	0
390	20230726	123700	0	3640	3640	3640	3640	0
391	20230726	123600	0	3640	3640	3640	3640	0
392	20230726	123500	0	3640	3640	3640	3640	0
393	20230726	123400	0	3640	3640	3640	3640	0
394	20230726	123300	0	3640	3640	3640	3640	0
395	20230726	123200	0	3640	3640	3640	3640	0
396	20230726	123100	0	3640	3640	3640	3640	0
397	20230726	123000	0	3640	3640	3640	3640	0
398	20230726	122900	0	3640	3640	3640	3640	0
399	20230726	122800	0	3640	3640	3640	3640	0
400	20230726	122700	0	3640	3640	3640	3640	0
401	20230726	122600	0	3640	3640	3640	3640	0
402	20230726	122500	0	3640	3640	3640	3640	0
403	20230726	122400	0	3640	3640	3640	3640	0
404	20230726	122300	0	3640	3640	3640	3640	0
405	20230726	122200	0	3640	3640	3640	3640	0
406	20230726	122100	0	3640	3640	3640	3640	0
407	20230726	122000	0	3640	3640	3640	3640	0
408	20230726	121900	0	3640	3640	3640	3640	0
409	20230726	121800	0	3640	3640	3640	3640	0
410	20230726	121700	0	3640	3640	3640	3640	0
411	20230726	121600	0	3640	3640	3640	3640	0
412	20230726	121500	0	3640	3640	3640	3640	0
413	20230726	121400	0	3640	3640	3640	3640	0
414	20230726	121300	0	3640	3640	3640	3640	0
415	20230726	121200	0	3640	3640	3640	3640	0
416	20230726	121100	0	3640	3640	3640	3640	0
417	20230726	121000	0	3640	3640	3640	3640	0
418	20230726	120900	0	3640	3640	3640	3640	0
419	20230726	120800	0	3640	3640	3640	3640	0
420	20230726	120700	0	3640	3640	3640	3640	0
421	20230726	120600	0	3640	3640	3640	3640	0
422	20230726	120500	0	3640	3640	3640	3640	0
423	20230726	120400	0	3640	3640	3640	3640	0
424	20230726	120300	0	3640	3640	3640	3640	0
425	20230726	120200	0	3640	3640	3640	3640	0
426	20230726	120100	0	3640	3640	3640	3640	0
427	20230726	120000	0	3640	3640	3640	3640	0
428	20230726	115900	0	3640	3640	3640	3640	0
429	20230726	115800	0	3640	3640	3640	3640	0
430	20230726	115700	0	3640	3640	3640	3640	0
431	20230726	115600	0	3640	3640	3640	3640	0
432	20230726	115500	0	3640	3640	3640	3640	0
433	20230726	115400	0	3640	3640	3640	3640	0
434	20230726	115300	0	3640	3640	3640	3640	0
435	20230726	115200	0	3640	3640	3640	3640	0
436	20230726	115100	0	3640	3640	3640	3640	0
437	20230726	115000	0	3640	3640	3640	3640	0
438	20230726	114900	0	3640	3640	3640	3640	0
439	20230726	114800	0	3640	3640	3640	3640	0
440	20230726	114700	0	3640	3640	3640	3640	0
441	20230726	114600	0	3640	3640	3640	3640	0
442	20230726	114500	0	3640	3640	3640	3640	0
443	20230726	114400	0	3640	3640	3640	3640	0
444	20230726	114300	0	3640	3640	3640	3640	0
445	20230726	114200	0	3640	3640	3640	3640	0
446	20230726	114100	0	3640	3640	3640	3640	0
447	20230726	114000	0	3640	3640	3640	3640	0
448	20230726	113900	0	3640	3640	3640	3640	0
449	20230726	113800	0	3640	3640	3640	3640	0
450	20230726	113700	0	3640	3640	3640	3640	0
451	20230726	113600	0	3640	3640	3640	3640	0
452	20230726	113500	0	3640	3640	3640	3640	0
453	20230726	113400	0	3640	3640	3640	3640	0
454	20230726	113300	0	3640	3640	3640	3640	0
455	20230726	113200	0	3640	3640	3640	3640	0
456	20230726	113100	0	3640	3640	3640	3640	0
457	20230726	113000	0	3640	3640	3640	3640	0
458	20230726	112900	0	3640	3640	3640	3640	0
459	20230726	112800	0	3640	3640	3640	3640	0
460	20230726	112700	0	3640	3640	3640	3640	0
461	20230726	112600	0	3640	3640	3640	3640	0
462	20230726	112500	0	3640	3640	3640	3640	0
463	20230726	112400	0	3640	3640	3640	3640	0
464	20230726	112300	0	3640	3640	3640	3640	0
465	20230726	112200	0	3640	3640	3640	3640	0
466	20230726	112100	0	3640	3640	3640	3640	0
467	20230726	112000	0	3640	3640	3640	3640	0
468	20230726	111900	0	3640	3640	3640	3640	0
469	20230726	111800	0	3640	3640	3640	3640	0
470	20230726	111700	0	3640	3640	3640	3640	0
471	20230726	111600	0	3640	3640	3640	3640	0
472	20230726	111500	0	3640	3640	3640	3640	0
473	20230726	111400	0	3640	3640	3640	3640	0
474	20230726	111300	0	3640	3640	3640	3640	0
475	20230726	111200	0	3640	3640	3640	3640	0
476	20230726	111100	0	3640	3640	3640	3640	0
477	20230726	111000	0	3640	3640	3640	3640	0
478	20230726	110900	0	3640	3640	3640	3640	0
479	20230726	110800	0	3640	3640	3640	3640	0
480	20230726	110700	0	3640	3640	3640	3640	0
481	20230726	110600	0	3640	3640	3640	3640	0
482	20230726	110500	0	3640	3640	3640	3640	0
483	20230726	110400	0	3640	3640	3640	3640	0
484	20230726	110300	0	3640	3640	3640	3640	0
485	20230726	110200	0	3640	3640	3640	3640	0
486	20230726	110100	0	3640	3640	3640	3640	0
487	20230726	110000	0	3640	3640	3640	3640	0
488	20230726	105900	0	3640	3640	3640	3640	0
489	20230726	105800	0	3640	3640	3640	3640	0
490	20230726	105700	0	3640	3640	3640	3640	0
491	20230726	105600	0	3640	3640	3640	3640	0
492	20230726	105500	0	3640	3640	3640	3640	0
493	20230726	105400	0	3640	3640	3640	3640	0
494	20230726	105300	0	3640	3640	3640	3640	0
495	20230726	105200	0	3640	3640	3640	3640	0
496	20230726	105100	0	3640	3640	3640	3640	0
497	20230726	105000	0	3640	3640	3640	3640	0
498	20230726	104900	0	3640	3640	3640	3640	0
499	20230726	104800	0	3640	3640	3640	3640	0
500	20230726	104700	0	3640	3640	3640	3640	0
501	20230726	104600	0	3640	3640	3640	3640	0
502	20230726	104500	0	3640	3640	3640	3640	0
503	20230726	104400	0	3640	3640	3640	3640	0
504	20230726	104300	0	3640	3640	3640	3640	0
505	20230726	104200	0	3640	3640	3640	3640	0
506	20230726	104100	0	3640	3640	3640	3640	0
507	20230726	104000	0	3640	3640	3640	3640	0
508	20230726	103900	0	3640	3640	3640	3640	0
509	20230726	103800	0	3640	3640	3640	3640	0
510	20230726	103700	0	3640	3640	3640	3640	0
511	20230726	103600	0	3640	3640	3640	3640	0
512	20230726	103500	0	3640	3640	3640	3640	0
513	20230726	103400	0	3640	3640	3640	3640	0
514	20230726	103300	0	3640	3640	3640	3640	0
515	20230726	103200	0	3640	3640	3640	3640	0
516	20230726	103100	0	3640	3640	3640	3640	0
517	20230726	103000	0	3640	3640	3640	3640	0
518	20230726	102900	0	3640	3640	3640	3640	0
519	20230726	102800	0	3640	3640	3640	3640	0
520	20230726	102700	0	3640	3640	3640	3640	0
521	20230726	102600	0	3640	3640	3640	3640	0
522	20230726	102500	0	3640	3640	3640	3640	0
523	20230726	102400	0	3640	3640	3640	3640	0
524	20230726	102300	0	3640	3640	3640	3640	0
525	20230726	102200	0	3640	3640	3640	3640	0
526	20230726	102100	0	3640	3640	3640	3640	0
527	20230726	102000	0	3640	3640	3640	3640	0
528	20230726	101900	0	3640	3640	3640	3640	0
529	20230726	101800	0	3640	3640	3640	3640	0
530	20230726	101700	0	3640	3640	3640	3640	0
531	20230726	101600	0	3640	3640	3640	3640	0
532	20230726	101500	0	3640	3640	3640	3640	0
533	20230726	101400	0	3640	3640	3640	3640	0
534	20230726	101300	0	3640	3640	3640	3640	0
535	20230726	101200	0	3640	3640	3640	3640	0
536	20230726	101100	0	3640	3640	3640	3640	0
537	20230726	101000	0	3640	3640	3640	3640	0
538	20230726	100900	0	3640	3640	3640	3640	0
539	20230726	100800	0	3640	3640	3640	3640	0
540	20230726	100700	0	3640	3640	3640	3640	0
541	20230726	100600	0	3640	3640	3640	3640	0
542	20230726	100500	0	3640	3640	3640	3640	0
543	20230726	100400	0	3640	3640	3640	3640	0
544	20230726	100300	0	3640	3640	3640	3640	0
545	20230726	100200	0	3640	3640	3640	3640	0
546	20230726	100100	0	3640	3640	3640	3640	0
547	20230726	100000	0	3640	3640	3640	3640	0
548	20230726	095900	0	3640	3640	3640	3640	0
549	20230726	095800	0	3640	3640	3640	3640	0
550	20230726	095700	0	3640	3640	3640	3640	0
551	20230726	095600	0	3640	3640	3640	3640	0
552	20230726	095500	0	3640	3640	3640	3640	0
553	20230726	095400	0	3640	3640	3640	3640	0
554	20230726	095300	0	3640	3640	3640	3640	0
555	20230726	095200	0	3640	3640	3640	3640	0
556	20230726	095100	0	3640	3640	3640	3640	0
557	20230726	095000	0	3640	3640	3640	3640	0
558	20230726	094900	0	3640	3640	3640	3640	0
559	20230726	094800	0	3640	3640	3640	3640	0
560	20230726	094700	0	3640	3640	3640	3640	0
561	20230726	094600	0	3640	3640	3640	3640	0
562	20230726	094500	0	3640	3640	3640	3640	0
563	20230726	094400	0	3640	3640	3640	3640	0
564	20230726	094300	0	3640	3640	3640	3640	0
565	20230726	094200	0	3640	3640	3640	3640	0
566	20230726	094100	0	3640	3640	3640	3640	0
567	20230726	094000	0	3640	3640	3640	3640	0
568	20230726	093900	0	3640	3640	3640	3640	0
569	20230726	093800	0	3640	3640	3640	3640	0
570	20230726	093700	0	3640	3640	3640	3640	0
571	20230726	093600	0	3640	3640	3640	3640	0
572	20230726	093500	0	3640	3640	3640	3640	0
573	20230726	093400	0	3640	3640	3640	3640	0
574	20230726	093300	0	3640	3640	3640	3640	0
575	20230726	093200	0	3640	3640	3640	3640	0
576	20230726	093100	0	3640	3640	3640	3640	0
577	20230726	093000	0	3640	3640	3640	3640	0
578	20230726	092900	0	3640	3640	3640	3640	0
579	20230726	092800	0	3640	3640	3640	3640	0
580	20230726	092700	0	3640	3640	3640	3640	0
581	20230726	092600	0	3640	3640	3640	3640	0
582	20230726	092500	0	3640	3640	3640	3640	0
583	20230726	092400	0	3640	3640	3640	3640	0
584	20230726	092300	0	3640	3640	3640	3640	0
585	20230726	092200	0	3640	3640	3640	3640	0
586	20230726	092100	0	3640	3640	3640	3640	0
587	20230726	092000	0	3640	3640	3640	3640	0
588	20230726	091900	0	3640	3640	3640	3640	0
589	20230726	091800	0	3640	3640	3640	3640	0
590	20230726	091700	0	3640	3640	3640	3640	0
591	20230726	091600	0	3640	3640	3640	3640	0
592	20230726	091500	0	3640	3640	3640	3640	0
593	20230726	091400	0	3640	3640	3640	3640	0
594	20230726	091300	0	3640	3640	3640	3640	0
595	20230726	091200	0	3640	3640	3640	3640	0
596	20230726	091100	0	3640	3640	3640	3640	0
597	20230726	091000	0	3640	3640	3640	3640	0
598	20230726	090900	0	3640	3640	3640	3640	0
599	20230726	090800	0	3640	3640	3640	3640	0
600	20230726	090700	0	3640	3640	3640	3640	0
601	20230726	090600	0	3640	3640	3640	3640	0
602	20230726	090500	0	3640	3640	3640	3640	0
603	20230726	090400	0	3640	3640	3640	3640	0
604	20230726	090300	0	3640	3640	3640	3640	0
605	20230726	090200	0	3640	3640	3640	3640	0
606	20230726	090100	0	3640	3640	3640	3640	0
607	20230726	090000	0	3640	3640	3640	3640	0