KissMeData/032860/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190600	0	3640	3640	3640	3640	0
3	20230728	190500	0	3640	3640	3640	3640	0
4	20230728	190400	0	3640	3640	3640	3640	0
5	20230728	190300	0	3640	3640	3640	3640	0
6	20230728	190200	0	3640	3640	3640	3640	0
7	20230728	190100	0	3640	3640	3640	3640	0
8	20230728	190000	0	3640	3640	3640	3640	0
9	20230728	185900	0	3640	3640	3640	3640	0
10	20230728	185800	0	3640	3640	3640	3640	0
11	20230728	185700	0	3640	3640	3640	3640	0
12	20230728	185600	0	3640	3640	3640	3640	0
13	20230728	185500	0	3640	3640	3640	3640	0
14	20230728	185400	0	3640	3640	3640	3640	0
15	20230728	185300	0	3640	3640	3640	3640	0
16	20230728	185200	0	3640	3640	3640	3640	0
17	20230728	185100	0	3640	3640	3640	3640	0
18	20230728	185000	0	3640	3640	3640	3640	0
19	20230728	184900	0	3640	3640	3640	3640	0
20	20230728	184800	0	3640	3640	3640	3640	0
21	20230728	184700	0	3640	3640	3640	3640	0
22	20230728	184600	0	3640	3640	3640	3640	0
23	20230728	184500	0	3640	3640	3640	3640	0
24	20230728	184400	0	3640	3640	3640	3640	0
25	20230728	184300	0	3640	3640	3640	3640	0
26	20230728	184200	0	3640	3640	3640	3640	0
27	20230728	184100	0	3640	3640	3640	3640	0
28	20230728	184000	0	3640	3640	3640	3640	0
29	20230728	183900	0	3640	3640	3640	3640	0
30	20230728	183800	0	3640	3640	3640	3640	0
31	20230728	183700	0	3640	3640	3640	3640	0
32	20230728	183600	0	3640	3640	3640	3640	0
33	20230728	183500	0	3640	3640	3640	3640	0
34	20230728	183400	0	3640	3640	3640	3640	0
35	20230728	183300	0	3640	3640	3640	3640	0
36	20230728	183200	0	3640	3640	3640	3640	0
37	20230728	183100	0	3640	3640	3640	3640	0
38	20230728	183000	0	3640	3640	3640	3640	0
39	20230728	182900	0	3640	3640	3640	3640	0
40	20230728	182800	0	3640	3640	3640	3640	0
41	20230728	182700	0	3640	3640	3640	3640	0
42	20230728	182600	0	3640	3640	3640	3640	0
43	20230728	182500	0	3640	3640	3640	3640	0
44	20230728	182400	0	3640	3640	3640	3640	0
45	20230728	182300	0	3640	3640	3640	3640	0
46	20230728	182200	0	3640	3640	3640	3640	0
47	20230728	182100	0	3640	3640	3640	3640	0
48	20230728	182000	0	3640	3640	3640	3640	0
49	20230728	181900	0	3640	3640	3640	3640	0
50	20230728	181800	0	3640	3640	3640	3640	0
51	20230728	181700	0	3640	3640	3640	3640	0
52	20230728	181600	0	3640	3640	3640	3640	0
53	20230728	181500	0	3640	3640	3640	3640	0
54	20230728	181400	0	3640	3640	3640	3640	0
55	20230728	181300	0	3640	3640	3640	3640	0
56	20230728	181200	0	3640	3640	3640	3640	0
57	20230728	181100	0	3640	3640	3640	3640	0
58	20230728	181000	0	3640	3640	3640	3640	0
59	20230728	180900	0	3640	3640	3640	3640	0
60	20230728	180800	0	3640	3640	3640	3640	0
61	20230728	180700	0	3640	3640	3640	3640	0
62	20230728	180600	0	3640	3640	3640	3640	0
63	20230728	180500	0	3640	3640	3640	3640	0
64	20230728	180400	0	3640	3640	3640	3640	0
65	20230728	180300	0	3640	3640	3640	3640	0
66	20230728	180200	0	3640	3640	3640	3640	0
67	20230728	180100	0	3640	3640	3640	3640	0
68	20230728	180000	0	3640	3640	3640	3640	0
69	20230728	175900	0	3640	3640	3640	3640	0
70	20230728	175800	0	3640	3640	3640	3640	0
71	20230728	175700	0	3640	3640	3640	3640	0
72	20230728	175600	0	3640	3640	3640	3640	0
73	20230728	175500	0	3640	3640	3640	3640	0
74	20230728	175400	0	3640	3640	3640	3640	0
75	20230728	175300	0	3640	3640	3640	3640	0
76	20230728	175200	0	3640	3640	3640	3640	0
77	20230728	175100	0	3640	3640	3640	3640	0
78	20230728	175000	0	3640	3640	3640	3640	0
79	20230728	174900	0	3640	3640	3640	3640	0
80	20230728	174800	0	3640	3640	3640	3640	0
81	20230728	174700	0	3640	3640	3640	3640	0
82	20230728	174600	0	3640	3640	3640	3640	0
83	20230728	174500	0	3640	3640	3640	3640	0
84	20230728	174400	0	3640	3640	3640	3640	0
85	20230728	174300	0	3640	3640	3640	3640	0
86	20230728	174200	0	3640	3640	3640	3640	0
87	20230728	174100	0	3640	3640	3640	3640	0
88	20230728	174000	0	3640	3640	3640	3640	0
89	20230728	173900	0	3640	3640	3640	3640	0
90	20230728	173800	0	3640	3640	3640	3640	0
91	20230728	173700	0	3640	3640	3640	3640	0
92	20230728	173600	0	3640	3640	3640	3640	0
93	20230728	173500	0	3640	3640	3640	3640	0
94	20230728	173400	0	3640	3640	3640	3640	0
95	20230728	173300	0	3640	3640	3640	3640	0
96	20230728	173200	0	3640	3640	3640	3640	0
97	20230728	173100	0	3640	3640	3640	3640	0
98	20230728	173000	0	3640	3640	3640	3640	0
99	20230728	172900	0	3640	3640	3640	3640	0
100	20230728	172800	0	3640	3640	3640	3640	0
101	20230728	172700	0	3640	3640	3640	3640	0
102	20230728	172600	0	3640	3640	3640	3640	0
103	20230728	172500	0	3640	3640	3640	3640	0
104	20230728	172400	0	3640	3640	3640	3640	0
105	20230728	172300	0	3640	3640	3640	3640	0
106	20230728	172200	0	3640	3640	3640	3640	0
107	20230728	172100	0	3640	3640	3640	3640	0
108	20230728	172000	0	3640	3640	3640	3640	0
109	20230728	171900	0	3640	3640	3640	3640	0
110	20230728	171800	0	3640	3640	3640	3640	0
111	20230728	171700	0	3640	3640	3640	3640	0
112	20230728	171600	0	3640	3640	3640	3640	0
113	20230728	171500	0	3640	3640	3640	3640	0
114	20230728	171400	0	3640	3640	3640	3640	0
115	20230728	171300	0	3640	3640	3640	3640	0
116	20230728	171200	0	3640	3640	3640	3640	0
117	20230728	171100	0	3640	3640	3640	3640	0
118	20230728	171000	0	3640	3640	3640	3640	0
119	20230728	170900	0	3640	3640	3640	3640	0
120	20230728	170800	0	3640	3640	3640	3640	0
121	20230728	170700	0	3640	3640	3640	3640	0
122	20230728	170600	0	3640	3640	3640	3640	0
123	20230728	170500	0	3640	3640	3640	3640	0
124	20230728	170400	0	3640	3640	3640	3640	0
125	20230728	170300	0	3640	3640	3640	3640	0
126	20230728	170200	0	3640	3640	3640	3640	0
127	20230728	170100	0	3640	3640	3640	3640	0
128	20230728	170000	0	3640	3640	3640	3640	0
129	20230728	165900	0	3640	3640	3640	3640	0
130	20230728	165800	0	3640	3640	3640	3640	0
131	20230728	165700	0	3640	3640	3640	3640	0
132	20230728	165600	0	3640	3640	3640	3640	0
133	20230728	165500	0	3640	3640	3640	3640	0
134	20230728	165400	0	3640	3640	3640	3640	0
135	20230728	165300	0	3640	3640	3640	3640	0
136	20230728	165200	0	3640	3640	3640	3640	0
137	20230728	165100	0	3640	3640	3640	3640	0
138	20230728	165000	0	3640	3640	3640	3640	0
139	20230728	164900	0	3640	3640	3640	3640	0
140	20230728	164800	0	3640	3640	3640	3640	0
141	20230728	164700	0	3640	3640	3640	3640	0
142	20230728	164600	0	3640	3640	3640	3640	0
143	20230728	164500	0	3640	3640	3640	3640	0
144	20230728	164400	0	3640	3640	3640	3640	0
145	20230728	164300	0	3640	3640	3640	3640	0
146	20230728	164200	0	3640	3640	3640	3640	0
147	20230728	164100	0	3640	3640	3640	3640	0
148	20230728	164000	0	3640	3640	3640	3640	0
149	20230728	163900	0	3640	3640	3640	3640	0
150	20230728	163800	0	3640	3640	3640	3640	0
151	20230728	163700	0	3640	3640	3640	3640	0
152	20230728	163600	0	3640	3640	3640	3640	0
153	20230728	163500	0	3640	3640	3640	3640	0
154	20230728	163400	0	3640	3640	3640	3640	0
155	20230728	163300	0	3640	3640	3640	3640	0
156	20230728	163200	0	3640	3640	3640	3640	0
157	20230728	163100	0	3640	3640	3640	3640	0
158	20230728	163000	0	3640	3640	3640	3640	0
159	20230728	162900	0	3640	3640	3640	3640	0
160	20230728	162800	0	3640	3640	3640	3640	0
161	20230728	162700	0	3640	3640	3640	3640	0
162	20230728	162600	0	3640	3640	3640	3640	0
163	20230728	162500	0	3640	3640	3640	3640	0
164	20230728	162400	0	3640	3640	3640	3640	0
165	20230728	162300	0	3640	3640	3640	3640	0
166	20230728	162200	0	3640	3640	3640	3640	0
167	20230728	162100	0	3640	3640	3640	3640	0
168	20230728	162000	0	3640	3640	3640	3640	0
169	20230728	161900	0	3640	3640	3640	3640	0
170	20230728	161800	0	3640	3640	3640	3640	0
171	20230728	161700	0	3640	3640	3640	3640	0
172	20230728	161600	0	3640	3640	3640	3640	0
173	20230728	161500	0	3640	3640	3640	3640	0
174	20230728	161400	0	3640	3640	3640	3640	0
175	20230728	161300	0	3640	3640	3640	3640	0
176	20230728	161200	0	3640	3640	3640	3640	0
177	20230728	161100	0	3640	3640	3640	3640	0
178	20230728	161000	0	3640	3640	3640	3640	0
179	20230728	160900	0	3640	3640	3640	3640	0
180	20230728	160800	0	3640	3640	3640	3640	0
181	20230728	160700	0	3640	3640	3640	3640	0
182	20230728	160600	0	3640	3640	3640	3640	0
183	20230728	160500	0	3640	3640	3640	3640	0
184	20230728	160400	0	3640	3640	3640	3640	0
185	20230728	160300	0	3640	3640	3640	3640	0
186	20230728	160200	0	3640	3640	3640	3640	0
187	20230728	160100	0	3640	3640	3640	3640	0
188	20230728	160000	0	3640	3640	3640	3640	0
189	20230728	155900	0	3640	3640	3640	3640	0
190	20230728	155800	0	3640	3640	3640	3640	0
191	20230728	155700	0	3640	3640	3640	3640	0
192	20230728	155600	0	3640	3640	3640	3640	0
193	20230728	155500	0	3640	3640	3640	3640	0
194	20230728	155400	0	3640	3640	3640	3640	0
195	20230728	155300	0	3640	3640	3640	3640	0
196	20230728	155200	0	3640	3640	3640	3640	0
197	20230728	155100	0	3640	3640	3640	3640	0
198	20230728	155000	0	3640	3640	3640	3640	0
199	20230728	154900	0	3640	3640	3640	3640	0
200	20230728	154800	0	3640	3640	3640	3640	0
201	20230728	154700	0	3640	3640	3640	3640	0
202	20230728	154600	0	3640	3640	3640	3640	0
203	20230728	154500	0	3640	3640	3640	3640	0
204	20230728	154400	0	3640	3640	3640	3640	0
205	20230728	154300	0	3640	3640	3640	3640	0
206	20230728	154200	0	3640	3640	3640	3640	0
207	20230728	154100	0	3640	3640	3640	3640	0
208	20230728	154000	0	3640	3640	3640	3640	0
209	20230728	153900	0	3640	3640	3640	3640	0
210	20230728	153800	0	3640	3640	3640	3640	0
211	20230728	153700	0	3640	3640	3640	3640	0
212	20230728	153600	0	3640	3640	3640	3640	0
213	20230728	153500	0	3640	3640	3640	3640	0
214	20230728	153400	0	3640	3640	3640	3640	0
215	20230728	153300	0	3640	3640	3640	3640	0
216	20230728	153200	0	3640	3640	3640	3640	0
217	20230728	153100	0	3640	3640	3640	3640	0
218	20230728	153000	0	3640	3640	3640	3640	0
219	20230728	152900	0	3640	3640	3640	3640	0
220	20230728	152800	0	3640	3640	3640	3640	0
221	20230728	152700	0	3640	3640	3640	3640	0
222	20230728	152600	0	3640	3640	3640	3640	0
223	20230728	152500	0	3640	3640	3640	3640	0
224	20230728	152400	0	3640	3640	3640	3640	0
225	20230728	152300	0	3640	3640	3640	3640	0
226	20230728	152200	0	3640	3640	3640	3640	0
227	20230728	152100	0	3640	3640	3640	3640	0
228	20230728	152000	0	3640	3640	3640	3640	0
229	20230728	151900	0	3640	3640	3640	3640	0
230	20230728	151800	0	3640	3640	3640	3640	0
231	20230728	151700	0	3640	3640	3640	3640	0
232	20230728	151600	0	3640	3640	3640	3640	0
233	20230728	151500	0	3640	3640	3640	3640	0
234	20230728	151400	0	3640	3640	3640	3640	0
235	20230728	151300	0	3640	3640	3640	3640	0
236	20230728	151200	0	3640	3640	3640	3640	0
237	20230728	151100	0	3640	3640	3640	3640	0
238	20230728	151000	0	3640	3640	3640	3640	0
239	20230728	150900	0	3640	3640	3640	3640	0
240	20230728	150800	0	3640	3640	3640	3640	0
241	20230728	150700	0	3640	3640	3640	3640	0
242	20230728	150600	0	3640	3640	3640	3640	0
243	20230728	150500	0	3640	3640	3640	3640	0
244	20230728	150400	0	3640	3640	3640	3640	0
245	20230728	150300	0	3640	3640	3640	3640	0
246	20230728	150200	0	3640	3640	3640	3640	0
247	20230728	150100	0	3640	3640	3640	3640	0
248	20230728	150000	0	3640	3640	3640	3640	0
249	20230728	145900	0	3640	3640	3640	3640	0
250	20230728	145800	0	3640	3640	3640	3640	0
251	20230728	145700	0	3640	3640	3640	3640	0
252	20230728	145600	0	3640	3640	3640	3640	0
253	20230728	145500	0	3640	3640	3640	3640	0
254	20230728	145400	0	3640	3640	3640	3640	0
255	20230728	145300	0	3640	3640	3640	3640	0
256	20230728	145200	0	3640	3640	3640	3640	0
257	20230728	145100	0	3640	3640	3640	3640	0
258	20230728	145000	0	3640	3640	3640	3640	0
259	20230728	144900	0	3640	3640	3640	3640	0
260	20230728	144800	0	3640	3640	3640	3640	0
261	20230728	144700	0	3640	3640	3640	3640	0
262	20230728	144600	0	3640	3640	3640	3640	0
263	20230728	144500	0	3640	3640	3640	3640	0
264	20230728	144400	0	3640	3640	3640	3640	0
265	20230728	144300	0	3640	3640	3640	3640	0
266	20230728	144200	0	3640	3640	3640	3640	0
267	20230728	144100	0	3640	3640	3640	3640	0
268	20230728	144000	0	3640	3640	3640	3640	0
269	20230728	143900	0	3640	3640	3640	3640	0
270	20230728	143800	0	3640	3640	3640	3640	0
271	20230728	143700	0	3640	3640	3640	3640	0
272	20230728	143600	0	3640	3640	3640	3640	0
273	20230728	143500	0	3640	3640	3640	3640	0
274	20230728	143400	0	3640	3640	3640	3640	0
275	20230728	143300	0	3640	3640	3640	3640	0
276	20230728	143200	0	3640	3640	3640	3640	0
277	20230728	143100	0	3640	3640	3640	3640	0
278	20230728	143000	0	3640	3640	3640	3640	0
279	20230728	142900	0	3640	3640	3640	3640	0
280	20230728	142800	0	3640	3640	3640	3640	0
281	20230728	142700	0	3640	3640	3640	3640	0
282	20230728	142600	0	3640	3640	3640	3640	0
283	20230728	142500	0	3640	3640	3640	3640	0
284	20230728	142400	0	3640	3640	3640	3640	0
285	20230728	142300	0	3640	3640	3640	3640	0
286	20230728	142200	0	3640	3640	3640	3640	0
287	20230728	142100	0	3640	3640	3640	3640	0
288	20230728	142000	0	3640	3640	3640	3640	0
289	20230728	141900	0	3640	3640	3640	3640	0
290	20230728	141800	0	3640	3640	3640	3640	0
291	20230728	141700	0	3640	3640	3640	3640	0
292	20230728	141600	0	3640	3640	3640	3640	0
293	20230728	141500	0	3640	3640	3640	3640	0
294	20230728	141400	0	3640	3640	3640	3640	0
295	20230728	141300	0	3640	3640	3640	3640	0
296	20230728	141200	0	3640	3640	3640	3640	0
297	20230728	141100	0	3640	3640	3640	3640	0
298	20230728	141000	0	3640	3640	3640	3640	0
299	20230728	140900	0	3640	3640	3640	3640	0
300	20230728	140800	0	3640	3640	3640	3640	0
301	20230728	140700	0	3640	3640	3640	3640	0
302	20230728	140600	0	3640	3640	3640	3640	0
303	20230728	140500	0	3640	3640	3640	3640	0
304	20230728	140400	0	3640	3640	3640	3640	0
305	20230728	140300	0	3640	3640	3640	3640	0
306	20230728	140200	0	3640	3640	3640	3640	0
307	20230728	140100	0	3640	3640	3640	3640	0
308	20230728	140000	0	3640	3640	3640	3640	0
309	20230728	135900	0	3640	3640	3640	3640	0
310	20230728	135800	0	3640	3640	3640	3640	0
311	20230728	135700	0	3640	3640	3640	3640	0
312	20230728	135600	0	3640	3640	3640	3640	0
313	20230728	135500	0	3640	3640	3640	3640	0
314	20230728	135400	0	3640	3640	3640	3640	0
315	20230728	135300	0	3640	3640	3640	3640	0
316	20230728	135200	0	3640	3640	3640	3640	0
317	20230728	135100	0	3640	3640	3640	3640	0
318	20230728	135000	0	3640	3640	3640	3640	0
319	20230728	134900	0	3640	3640	3640	3640	0
320	20230728	134800	0	3640	3640	3640	3640	0
321	20230728	134700	0	3640	3640	3640	3640	0
322	20230728	134600	0	3640	3640	3640	3640	0
323	20230728	134500	0	3640	3640	3640	3640	0
324	20230728	134400	0	3640	3640	3640	3640	0
325	20230728	134300	0	3640	3640	3640	3640	0
326	20230728	134200	0	3640	3640	3640	3640	0
327	20230728	134100	0	3640	3640	3640	3640	0
328	20230728	134000	0	3640	3640	3640	3640	0
329	20230728	133900	0	3640	3640	3640	3640	0
330	20230728	133800	0	3640	3640	3640	3640	0
331	20230728	133700	0	3640	3640	3640	3640	0
332	20230728	133600	0	3640	3640	3640	3640	0
333	20230728	133500	0	3640	3640	3640	3640	0
334	20230728	133400	0	3640	3640	3640	3640	0
335	20230728	133300	0	3640	3640	3640	3640	0
336	20230728	133200	0	3640	3640	3640	3640	0
337	20230728	133100	0	3640	3640	3640	3640	0
338	20230728	133000	0	3640	3640	3640	3640	0
339	20230728	132900	0	3640	3640	3640	3640	0
340	20230728	132800	0	3640	3640	3640	3640	0
341	20230728	132700	0	3640	3640	3640	3640	0
342	20230728	132600	0	3640	3640	3640	3640	0
343	20230728	132500	0	3640	3640	3640	3640	0
344	20230728	132400	0	3640	3640	3640	3640	0
345	20230728	132300	0	3640	3640	3640	3640	0
346	20230728	132200	0	3640	3640	3640	3640	0
347	20230728	132100	0	3640	3640	3640	3640	0
348	20230728	132000	0	3640	3640	3640	3640	0
349	20230728	131900	0	3640	3640	3640	3640	0
350	20230728	131800	0	3640	3640	3640	3640	0
351	20230728	131700	0	3640	3640	3640	3640	0
352	20230728	131600	0	3640	3640	3640	3640	0
353	20230728	131500	0	3640	3640	3640	3640	0
354	20230728	131400	0	3640	3640	3640	3640	0
355	20230728	131300	0	3640	3640	3640	3640	0
356	20230728	131200	0	3640	3640	3640	3640	0
357	20230728	131100	0	3640	3640	3640	3640	0
358	20230728	131000	0	3640	3640	3640	3640	0
359	20230728	130900	0	3640	3640	3640	3640	0
360	20230728	130800	0	3640	3640	3640	3640	0
361	20230728	130700	0	3640	3640	3640	3640	0
362	20230728	130600	0	3640	3640	3640	3640	0
363	20230728	130500	0	3640	3640	3640	3640	0
364	20230728	130400	0	3640	3640	3640	3640	0
365	20230728	130300	0	3640	3640	3640	3640	0
366	20230728	130200	0	3640	3640	3640	3640	0
367	20230728	130100	0	3640	3640	3640	3640	0
368	20230728	130000	0	3640	3640	3640	3640	0
369	20230728	125900	0	3640	3640	3640	3640	0
370	20230728	125800	0	3640	3640	3640	3640	0
371	20230728	125700	0	3640	3640	3640	3640	0
372	20230728	125600	0	3640	3640	3640	3640	0
373	20230728	125500	0	3640	3640	3640	3640	0
374	20230728	125400	0	3640	3640	3640	3640	0
375	20230728	125300	0	3640	3640	3640	3640	0
376	20230728	125200	0	3640	3640	3640	3640	0
377	20230728	125100	0	3640	3640	3640	3640	0
378	20230728	125000	0	3640	3640	3640	3640	0
379	20230728	124900	0	3640	3640	3640	3640	0
380	20230728	124800	0	3640	3640	3640	3640	0
381	20230728	124700	0	3640	3640	3640	3640	0
382	20230728	124600	0	3640	3640	3640	3640	0
383	20230728	124500	0	3640	3640	3640	3640	0
384	20230728	124400	0	3640	3640	3640	3640	0
385	20230728	124300	0	3640	3640	3640	3640	0
386	20230728	124200	0	3640	3640	3640	3640	0
387	20230728	124100	0	3640	3640	3640	3640	0
388	20230728	124000	0	3640	3640	3640	3640	0
389	20230728	123900	0	3640	3640	3640	3640	0
390	20230728	123800	0	3640	3640	3640	3640	0
391	20230728	123700	0	3640	3640	3640	3640	0
392	20230728	123600	0	3640	3640	3640	3640	0
393	20230728	123500	0	3640	3640	3640	3640	0
394	20230728	123400	0	3640	3640	3640	3640	0
395	20230728	123300	0	3640	3640	3640	3640	0
396	20230728	123200	0	3640	3640	3640	3640	0
397	20230728	123100	0	3640	3640	3640	3640	0
398	20230728	123000	0	3640	3640	3640	3640	0
399	20230728	122900	0	3640	3640	3640	3640	0
400	20230728	122800	0	3640	3640	3640	3640	0
401	20230728	122700	0	3640	3640	3640	3640	0
402	20230728	122600	0	3640	3640	3640	3640	0
403	20230728	122500	0	3640	3640	3640	3640	0
404	20230728	122400	0	3640	3640	3640	3640	0
405	20230728	122300	0	3640	3640	3640	3640	0
406	20230728	122200	0	3640	3640	3640	3640	0
407	20230728	122100	0	3640	3640	3640	3640	0
408	20230728	122000	0	3640	3640	3640	3640	0
409	20230728	121900	0	3640	3640	3640	3640	0
410	20230728	121800	0	3640	3640	3640	3640	0
411	20230728	121700	0	3640	3640	3640	3640	0
412	20230728	121600	0	3640	3640	3640	3640	0
413	20230728	121500	0	3640	3640	3640	3640	0
414	20230728	121400	0	3640	3640	3640	3640	0
415	20230728	121300	0	3640	3640	3640	3640	0
416	20230728	121200	0	3640	3640	3640	3640	0
417	20230728	121100	0	3640	3640	3640	3640	0
418	20230728	121000	0	3640	3640	3640	3640	0
419	20230728	120900	0	3640	3640	3640	3640	0
420	20230728	120800	0	3640	3640	3640	3640	0
421	20230728	120700	0	3640	3640	3640	3640	0
422	20230728	120600	0	3640	3640	3640	3640	0
423	20230728	120500	0	3640	3640	3640	3640	0
424	20230728	120400	0	3640	3640	3640	3640	0
425	20230728	120300	0	3640	3640	3640	3640	0
426	20230728	120200	0	3640	3640	3640	3640	0
427	20230728	120100	0	3640	3640	3640	3640	0
428	20230728	120000	0	3640	3640	3640	3640	0
429	20230728	115900	0	3640	3640	3640	3640	0
430	20230728	115800	0	3640	3640	3640	3640	0
431	20230728	115700	0	3640	3640	3640	3640	0
432	20230728	115600	0	3640	3640	3640	3640	0
433	20230728	115500	0	3640	3640	3640	3640	0
434	20230728	115400	0	3640	3640	3640	3640	0
435	20230728	115300	0	3640	3640	3640	3640	0
436	20230728	115200	0	3640	3640	3640	3640	0
437	20230728	115100	0	3640	3640	3640	3640	0
438	20230728	115000	0	3640	3640	3640	3640	0
439	20230728	114900	0	3640	3640	3640	3640	0
440	20230728	114800	0	3640	3640	3640	3640	0
441	20230728	114700	0	3640	3640	3640	3640	0
442	20230728	114600	0	3640	3640	3640	3640	0
443	20230728	114500	0	3640	3640	3640	3640	0
444	20230728	114400	0	3640	3640	3640	3640	0
445	20230728	114300	0	3640	3640	3640	3640	0
446	20230728	114200	0	3640	3640	3640	3640	0
447	20230728	114100	0	3640	3640	3640	3640	0
448	20230728	114000	0	3640	3640	3640	3640	0
449	20230728	113900	0	3640	3640	3640	3640	0
450	20230728	113800	0	3640	3640	3640	3640	0
451	20230728	113700	0	3640	3640	3640	3640	0
452	20230728	113600	0	3640	3640	3640	3640	0
453	20230728	113500	0	3640	3640	3640	3640	0
454	20230728	113400	0	3640	3640	3640	3640	0
455	20230728	113300	0	3640	3640	3640	3640	0
456	20230728	113200	0	3640	3640	3640	3640	0
457	20230728	113100	0	3640	3640	3640	3640	0
458	20230728	113000	0	3640	3640	3640	3640	0
459	20230728	112900	0	3640	3640	3640	3640	0
460	20230728	112800	0	3640	3640	3640	3640	0
461	20230728	112700	0	3640	3640	3640	3640	0
462	20230728	112600	0	3640	3640	3640	3640	0
463	20230728	112500	0	3640	3640	3640	3640	0
464	20230728	112400	0	3640	3640	3640	3640	0
465	20230728	112300	0	3640	3640	3640	3640	0
466	20230728	112200	0	3640	3640	3640	3640	0
467	20230728	112100	0	3640	3640	3640	3640	0
468	20230728	112000	0	3640	3640	3640	3640	0
469	20230728	111900	0	3640	3640	3640	3640	0
470	20230728	111800	0	3640	3640	3640	3640	0
471	20230728	111700	0	3640	3640	3640	3640	0
472	20230728	111600	0	3640	3640	3640	3640	0
473	20230728	111500	0	3640	3640	3640	3640	0
474	20230728	111400	0	3640	3640	3640	3640	0
475	20230728	111300	0	3640	3640	3640	3640	0
476	20230728	111200	0	3640	3640	3640	3640	0
477	20230728	111100	0	3640	3640	3640	3640	0
478	20230728	111000	0	3640	3640	3640	3640	0
479	20230728	110900	0	3640	3640	3640	3640	0
480	20230728	110800	0	3640	3640	3640	3640	0
481	20230728	110700	0	3640	3640	3640	3640	0
482	20230728	110600	0	3640	3640	3640	3640	0
483	20230728	110500	0	3640	3640	3640	3640	0
484	20230728	110400	0	3640	3640	3640	3640	0
485	20230728	110300	0	3640	3640	3640	3640	0
486	20230728	110200	0	3640	3640	3640	3640	0
487	20230728	110100	0	3640	3640	3640	3640	0
488	20230728	110000	0	3640	3640	3640	3640	0
489	20230728	105900	0	3640	3640	3640	3640	0
490	20230728	105800	0	3640	3640	3640	3640	0
491	20230728	105700	0	3640	3640	3640	3640	0
492	20230728	105600	0	3640	3640	3640	3640	0
493	20230728	105500	0	3640	3640	3640	3640	0
494	20230728	105400	0	3640	3640	3640	3640	0
495	20230728	105300	0	3640	3640	3640	3640	0
496	20230728	105200	0	3640	3640	3640	3640	0
497	20230728	105100	0	3640	3640	3640	3640	0
498	20230728	105000	0	3640	3640	3640	3640	0
499	20230728	104900	0	3640	3640	3640	3640	0
500	20230728	104800	0	3640	3640	3640	3640	0
501	20230728	104700	0	3640	3640	3640	3640	0
502	20230728	104600	0	3640	3640	3640	3640	0
503	20230728	104500	0	3640	3640	3640	3640	0
504	20230728	104400	0	3640	3640	3640	3640	0
505	20230728	104300	0	3640	3640	3640	3640	0
506	20230728	104200	0	3640	3640	3640	3640	0
507	20230728	104100	0	3640	3640	3640	3640	0
508	20230728	104000	0	3640	3640	3640	3640	0
509	20230728	103900	0	3640	3640	3640	3640	0
510	20230728	103800	0	3640	3640	3640	3640	0
511	20230728	103700	0	3640	3640	3640	3640	0
512	20230728	103600	0	3640	3640	3640	3640	0
513	20230728	103500	0	3640	3640	3640	3640	0
514	20230728	103400	0	3640	3640	3640	3640	0
515	20230728	103300	0	3640	3640	3640	3640	0
516	20230728	103200	0	3640	3640	3640	3640	0
517	20230728	103100	0	3640	3640	3640	3640	0
518	20230728	103000	0	3640	3640	3640	3640	0
519	20230728	102900	0	3640	3640	3640	3640	0
520	20230728	102800	0	3640	3640	3640	3640	0
521	20230728	102700	0	3640	3640	3640	3640	0
522	20230728	102600	0	3640	3640	3640	3640	0
523	20230728	102500	0	3640	3640	3640	3640	0
524	20230728	102400	0	3640	3640	3640	3640	0
525	20230728	102300	0	3640	3640	3640	3640	0
526	20230728	102200	0	3640	3640	3640	3640	0
527	20230728	102100	0	3640	3640	3640	3640	0
528	20230728	102000	0	3640	3640	3640	3640	0
529	20230728	101900	0	3640	3640	3640	3640	0
530	20230728	101800	0	3640	3640	3640	3640	0
531	20230728	101700	0	3640	3640	3640	3640	0
532	20230728	101600	0	3640	3640	3640	3640	0
533	20230728	101500	0	3640	3640	3640	3640	0
534	20230728	101400	0	3640	3640	3640	3640	0
535	20230728	101300	0	3640	3640	3640	3640	0
536	20230728	101200	0	3640	3640	3640	3640	0
537	20230728	101100	0	3640	3640	3640	3640	0
538	20230728	101000	0	3640	3640	3640	3640	0
539	20230728	100900	0	3640	3640	3640	3640	0
540	20230728	100800	0	3640	3640	3640	3640	0
541	20230728	100700	0	3640	3640	3640	3640	0
542	20230728	100600	0	3640	3640	3640	3640	0
543	20230728	100500	0	3640	3640	3640	3640	0
544	20230728	100400	0	3640	3640	3640	3640	0
545	20230728	100300	0	3640	3640	3640	3640	0
546	20230728	100200	0	3640	3640	3640	3640	0
547	20230728	100100	0	3640	3640	3640	3640	0
548	20230728	100000	0	3640	3640	3640	3640	0
549	20230728	095900	0	3640	3640	3640	3640	0
550	20230728	095800	0	3640	3640	3640	3640	0
551	20230728	095700	0	3640	3640	3640	3640	0
552	20230728	095600	0	3640	3640	3640	3640	0
553	20230728	095500	0	3640	3640	3640	3640	0
554	20230728	095400	0	3640	3640	3640	3640	0
555	20230728	095300	0	3640	3640	3640	3640	0
556	20230728	095200	0	3640	3640	3640	3640	0
557	20230728	095100	0	3640	3640	3640	3640	0
558	20230728	095000	0	3640	3640	3640	3640	0
559	20230728	094900	0	3640	3640	3640	3640	0
560	20230728	094800	0	3640	3640	3640	3640	0
561	20230728	094700	0	3640	3640	3640	3640	0
562	20230728	094600	0	3640	3640	3640	3640	0
563	20230728	094500	0	3640	3640	3640	3640	0
564	20230728	094400	0	3640	3640	3640	3640	0
565	20230728	094300	0	3640	3640	3640	3640	0
566	20230728	094200	0	3640	3640	3640	3640	0
567	20230728	094100	0	3640	3640	3640	3640	0
568	20230728	094000	0	3640	3640	3640	3640	0
569	20230728	093900	0	3640	3640	3640	3640	0
570	20230728	093800	0	3640	3640	3640	3640	0
571	20230728	093700	0	3640	3640	3640	3640	0
572	20230728	093600	0	3640	3640	3640	3640	0
573	20230728	093500	0	3640	3640	3640	3640	0
574	20230728	093400	0	3640	3640	3640	3640	0
575	20230728	093300	0	3640	3640	3640	3640	0
576	20230728	093200	0	3640	3640	3640	3640	0
577	20230728	093100	0	3640	3640	3640	3640	0
578	20230728	093000	0	3640	3640	3640	3640	0
579	20230728	092900	0	3640	3640	3640	3640	0
580	20230728	092800	0	3640	3640	3640	3640	0
581	20230728	092700	0	3640	3640	3640	3640	0
582	20230728	092600	0	3640	3640	3640	3640	0
583	20230728	092500	0	3640	3640	3640	3640	0
584	20230728	092400	0	3640	3640	3640	3640	0
585	20230728	092300	0	3640	3640	3640	3640	0
586	20230728	092200	0	3640	3640	3640	3640	0
587	20230728	092100	0	3640	3640	3640	3640	0
588	20230728	092000	0	3640	3640	3640	3640	0
589	20230728	091900	0	3640	3640	3640	3640	0
590	20230728	091800	0	3640	3640	3640	3640	0
591	20230728	091700	0	3640	3640	3640	3640	0
592	20230728	091600	0	3640	3640	3640	3640	0
593	20230728	091500	0	3640	3640	3640	3640	0
594	20230728	091400	0	3640	3640	3640	3640	0
595	20230728	091300	0	3640	3640	3640	3640	0
596	20230728	091200	0	3640	3640	3640	3640	0
597	20230728	091100	0	3640	3640	3640	3640	0
598	20230728	091000	0	3640	3640	3640	3640	0
599	20230728	090900	0	3640	3640	3640	3640	0
600	20230728	090800	0	3640	3640	3640	3640	0
601	20230728	090700	0	3640	3640	3640	3640	0
602	20230728	090600	0	3640	3640	3640	3640	0
603	20230728	090500	0	3640	3640	3640	3640	0
604	20230728	090400	0	3640	3640	3640	3640	0
605	20230728	090300	0	3640	3640	3640	3640	0
606	20230728	090200	0	3640	3640	3640	3640	0
607	20230728	090100	0	3640	3640	3640	3640	0
608	20230728	090000	0	3640	3640	3640	3640	0