KissMeData/032860/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190500	0	3640	3640	3640	3640	0
3	20230913	190400	0	3640	3640	3640	3640	0
4	20230913	190300	0	3640	3640	3640	3640	0
5	20230913	190200	0	3640	3640	3640	3640	0
6	20230913	190100	0	3640	3640	3640	3640	0
7	20230913	190000	0	3640	3640	3640	3640	0
8	20230913	185900	0	3640	3640	3640	3640	0
9	20230913	185800	0	3640	3640	3640	3640	0
10	20230913	185700	0	3640	3640	3640	3640	0
11	20230913	185600	0	3640	3640	3640	3640	0
12	20230913	185500	0	3640	3640	3640	3640	0
13	20230913	185400	0	3640	3640	3640	3640	0
14	20230913	185300	0	3640	3640	3640	3640	0
15	20230913	185200	0	3640	3640	3640	3640	0
16	20230913	185100	0	3640	3640	3640	3640	0
17	20230913	185000	0	3640	3640	3640	3640	0
18	20230913	184900	0	3640	3640	3640	3640	0
19	20230913	184800	0	3640	3640	3640	3640	0
20	20230913	184700	0	3640	3640	3640	3640	0
21	20230913	184600	0	3640	3640	3640	3640	0
22	20230913	184500	0	3640	3640	3640	3640	0
23	20230913	184400	0	3640	3640	3640	3640	0
24	20230913	184300	0	3640	3640	3640	3640	0
25	20230913	184200	0	3640	3640	3640	3640	0
26	20230913	184100	0	3640	3640	3640	3640	0
27	20230913	184000	0	3640	3640	3640	3640	0
28	20230913	183900	0	3640	3640	3640	3640	0
29	20230913	183800	0	3640	3640	3640	3640	0
30	20230913	183700	0	3640	3640	3640	3640	0
31	20230913	183600	0	3640	3640	3640	3640	0
32	20230913	183500	0	3640	3640	3640	3640	0
33	20230913	183400	0	3640	3640	3640	3640	0
34	20230913	183300	0	3640	3640	3640	3640	0
35	20230913	183200	0	3640	3640	3640	3640	0
36	20230913	183100	0	3640	3640	3640	3640	0
37	20230913	183000	0	3640	3640	3640	3640	0
38	20230913	182900	0	3640	3640	3640	3640	0
39	20230913	182800	0	3640	3640	3640	3640	0
40	20230913	182700	0	3640	3640	3640	3640	0
41	20230913	182600	0	3640	3640	3640	3640	0
42	20230913	182500	0	3640	3640	3640	3640	0
43	20230913	182400	0	3640	3640	3640	3640	0
44	20230913	182300	0	3640	3640	3640	3640	0
45	20230913	182200	0	3640	3640	3640	3640	0
46	20230913	182100	0	3640	3640	3640	3640	0
47	20230913	182000	0	3640	3640	3640	3640	0
48	20230913	181900	0	3640	3640	3640	3640	0
49	20230913	181800	0	3640	3640	3640	3640	0
50	20230913	181700	0	3640	3640	3640	3640	0
51	20230913	181600	0	3640	3640	3640	3640	0
52	20230913	181500	0	3640	3640	3640	3640	0
53	20230913	181400	0	3640	3640	3640	3640	0
54	20230913	181300	0	3640	3640	3640	3640	0
55	20230913	181200	0	3640	3640	3640	3640	0
56	20230913	181100	0	3640	3640	3640	3640	0
57	20230913	181000	0	3640	3640	3640	3640	0
58	20230913	180900	0	3640	3640	3640	3640	0
59	20230913	180800	0	3640	3640	3640	3640	0
60	20230913	180700	0	3640	3640	3640	3640	0
61	20230913	180600	0	3640	3640	3640	3640	0
62	20230913	180500	0	3640	3640	3640	3640	0
63	20230913	180400	0	3640	3640	3640	3640	0
64	20230913	180300	0	3640	3640	3640	3640	0
65	20230913	180200	0	3640	3640	3640	3640	0
66	20230913	180100	0	3640	3640	3640	3640	0
67	20230913	180000	0	3640	3640	3640	3640	0
68	20230913	175900	0	3640	3640	3640	3640	0
69	20230913	175800	0	3640	3640	3640	3640	0
70	20230913	175700	0	3640	3640	3640	3640	0
71	20230913	175600	0	3640	3640	3640	3640	0
72	20230913	175500	0	3640	3640	3640	3640	0
73	20230913	175400	0	3640	3640	3640	3640	0
74	20230913	175300	0	3640	3640	3640	3640	0
75	20230913	175200	0	3640	3640	3640	3640	0
76	20230913	175100	0	3640	3640	3640	3640	0
77	20230913	175000	0	3640	3640	3640	3640	0
78	20230913	174900	0	3640	3640	3640	3640	0
79	20230913	174800	0	3640	3640	3640	3640	0
80	20230913	174700	0	3640	3640	3640	3640	0
81	20230913	174600	0	3640	3640	3640	3640	0
82	20230913	174500	0	3640	3640	3640	3640	0
83	20230913	174400	0	3640	3640	3640	3640	0
84	20230913	174300	0	3640	3640	3640	3640	0
85	20230913	174200	0	3640	3640	3640	3640	0
86	20230913	174100	0	3640	3640	3640	3640	0
87	20230913	174000	0	3640	3640	3640	3640	0
88	20230913	173900	0	3640	3640	3640	3640	0
89	20230913	173800	0	3640	3640	3640	3640	0
90	20230913	173700	0	3640	3640	3640	3640	0
91	20230913	173600	0	3640	3640	3640	3640	0
92	20230913	173500	0	3640	3640	3640	3640	0
93	20230913	173400	0	3640	3640	3640	3640	0
94	20230913	173300	0	3640	3640	3640	3640	0
95	20230913	173200	0	3640	3640	3640	3640	0
96	20230913	173100	0	3640	3640	3640	3640	0
97	20230913	173000	0	3640	3640	3640	3640	0
98	20230913	172900	0	3640	3640	3640	3640	0
99	20230913	172800	0	3640	3640	3640	3640	0
100	20230913	172700	0	3640	3640	3640	3640	0
101	20230913	172600	0	3640	3640	3640	3640	0
102	20230913	172500	0	3640	3640	3640	3640	0
103	20230913	172400	0	3640	3640	3640	3640	0
104	20230913	172300	0	3640	3640	3640	3640	0
105	20230913	172200	0	3640	3640	3640	3640	0
106	20230913	172100	0	3640	3640	3640	3640	0
107	20230913	172000	0	3640	3640	3640	3640	0
108	20230913	171900	0	3640	3640	3640	3640	0
109	20230913	171800	0	3640	3640	3640	3640	0
110	20230913	171700	0	3640	3640	3640	3640	0
111	20230913	171600	0	3640	3640	3640	3640	0
112	20230913	171500	0	3640	3640	3640	3640	0
113	20230913	171400	0	3640	3640	3640	3640	0
114	20230913	171300	0	3640	3640	3640	3640	0
115	20230913	171200	0	3640	3640	3640	3640	0
116	20230913	171100	0	3640	3640	3640	3640	0
117	20230913	171000	0	3640	3640	3640	3640	0
118	20230913	170900	0	3640	3640	3640	3640	0
119	20230913	170800	0	3640	3640	3640	3640	0
120	20230913	170700	0	3640	3640	3640	3640	0
121	20230913	170600	0	3640	3640	3640	3640	0
122	20230913	170500	0	3640	3640	3640	3640	0
123	20230913	170400	0	3640	3640	3640	3640	0
124	20230913	170300	0	3640	3640	3640	3640	0
125	20230913	170200	0	3640	3640	3640	3640	0
126	20230913	170100	0	3640	3640	3640	3640	0
127	20230913	170000	0	3640	3640	3640	3640	0
128	20230913	165900	0	3640	3640	3640	3640	0
129	20230913	165800	0	3640	3640	3640	3640	0
130	20230913	165700	0	3640	3640	3640	3640	0
131	20230913	165600	0	3640	3640	3640	3640	0
132	20230913	165500	0	3640	3640	3640	3640	0
133	20230913	165400	0	3640	3640	3640	3640	0
134	20230913	165300	0	3640	3640	3640	3640	0
135	20230913	165200	0	3640	3640	3640	3640	0
136	20230913	165100	0	3640	3640	3640	3640	0
137	20230913	165000	0	3640	3640	3640	3640	0
138	20230913	164900	0	3640	3640	3640	3640	0
139	20230913	164800	0	3640	3640	3640	3640	0
140	20230913	164700	0	3640	3640	3640	3640	0
141	20230913	164600	0	3640	3640	3640	3640	0
142	20230913	164500	0	3640	3640	3640	3640	0
143	20230913	164400	0	3640	3640	3640	3640	0
144	20230913	164300	0	3640	3640	3640	3640	0
145	20230913	164200	0	3640	3640	3640	3640	0
146	20230913	164100	0	3640	3640	3640	3640	0
147	20230913	164000	0	3640	3640	3640	3640	0
148	20230913	163900	0	3640	3640	3640	3640	0
149	20230913	163800	0	3640	3640	3640	3640	0
150	20230913	163700	0	3640	3640	3640	3640	0
151	20230913	163600	0	3640	3640	3640	3640	0
152	20230913	163500	0	3640	3640	3640	3640	0
153	20230913	163400	0	3640	3640	3640	3640	0
154	20230913	163300	0	3640	3640	3640	3640	0
155	20230913	163200	0	3640	3640	3640	3640	0
156	20230913	163100	0	3640	3640	3640	3640	0
157	20230913	163000	0	3640	3640	3640	3640	0
158	20230913	162900	0	3640	3640	3640	3640	0
159	20230913	162800	0	3640	3640	3640	3640	0
160	20230913	162700	0	3640	3640	3640	3640	0
161	20230913	162600	0	3640	3640	3640	3640	0
162	20230913	162500	0	3640	3640	3640	3640	0
163	20230913	162400	0	3640	3640	3640	3640	0
164	20230913	162300	0	3640	3640	3640	3640	0
165	20230913	162200	0	3640	3640	3640	3640	0
166	20230913	162100	0	3640	3640	3640	3640	0
167	20230913	162000	0	3640	3640	3640	3640	0
168	20230913	161900	0	3640	3640	3640	3640	0
169	20230913	161800	0	3640	3640	3640	3640	0
170	20230913	161700	0	3640	3640	3640	3640	0
171	20230913	161600	0	3640	3640	3640	3640	0
172	20230913	161500	0	3640	3640	3640	3640	0
173	20230913	161400	0	3640	3640	3640	3640	0
174	20230913	161300	0	3640	3640	3640	3640	0
175	20230913	161200	0	3640	3640	3640	3640	0
176	20230913	161100	0	3640	3640	3640	3640	0
177	20230913	161000	0	3640	3640	3640	3640	0
178	20230913	160900	0	3640	3640	3640	3640	0
179	20230913	160800	0	3640	3640	3640	3640	0
180	20230913	160700	0	3640	3640	3640	3640	0
181	20230913	160600	0	3640	3640	3640	3640	0
182	20230913	160500	0	3640	3640	3640	3640	0
183	20230913	160400	0	3640	3640	3640	3640	0
184	20230913	160300	0	3640	3640	3640	3640	0
185	20230913	160200	0	3640	3640	3640	3640	0
186	20230913	160100	0	3640	3640	3640	3640	0
187	20230913	160000	0	3640	3640	3640	3640	0
188	20230913	155900	0	3640	3640	3640	3640	0
189	20230913	155800	0	3640	3640	3640	3640	0
190	20230913	155700	0	3640	3640	3640	3640	0
191	20230913	155600	0	3640	3640	3640	3640	0
192	20230913	155500	0	3640	3640	3640	3640	0
193	20230913	155400	0	3640	3640	3640	3640	0
194	20230913	155300	0	3640	3640	3640	3640	0
195	20230913	155200	0	3640	3640	3640	3640	0
196	20230913	155100	0	3640	3640	3640	3640	0
197	20230913	155000	0	3640	3640	3640	3640	0
198	20230913	154900	0	3640	3640	3640	3640	0
199	20230913	154800	0	3640	3640	3640	3640	0
200	20230913	154700	0	3640	3640	3640	3640	0
201	20230913	154600	0	3640	3640	3640	3640	0
202	20230913	154500	0	3640	3640	3640	3640	0
203	20230913	154400	0	3640	3640	3640	3640	0
204	20230913	154300	0	3640	3640	3640	3640	0
205	20230913	154200	0	3640	3640	3640	3640	0
206	20230913	154100	0	3640	3640	3640	3640	0
207	20230913	154000	0	3640	3640	3640	3640	0
208	20230913	153900	0	3640	3640	3640	3640	0
209	20230913	153800	0	3640	3640	3640	3640	0
210	20230913	153700	0	3640	3640	3640	3640	0
211	20230913	153600	0	3640	3640	3640	3640	0
212	20230913	153500	0	3640	3640	3640	3640	0
213	20230913	153400	0	3640	3640	3640	3640	0
214	20230913	153300	0	3640	3640	3640	3640	0
215	20230913	153200	0	3640	3640	3640	3640	0
216	20230913	153100	0	3640	3640	3640	3640	0
217	20230913	153000	0	3640	3640	3640	3640	0
218	20230913	152900	0	3640	3640	3640	3640	0
219	20230913	152800	0	3640	3640	3640	3640	0
220	20230913	152700	0	3640	3640	3640	3640	0
221	20230913	152600	0	3640	3640	3640	3640	0
222	20230913	152500	0	3640	3640	3640	3640	0
223	20230913	152400	0	3640	3640	3640	3640	0
224	20230913	152300	0	3640	3640	3640	3640	0
225	20230913	152200	0	3640	3640	3640	3640	0
226	20230913	152100	0	3640	3640	3640	3640	0
227	20230913	152000	0	3640	3640	3640	3640	0
228	20230913	151900	0	3640	3640	3640	3640	0
229	20230913	151800	0	3640	3640	3640	3640	0
230	20230913	151700	0	3640	3640	3640	3640	0
231	20230913	151600	0	3640	3640	3640	3640	0
232	20230913	151500	0	3640	3640	3640	3640	0
233	20230913	151400	0	3640	3640	3640	3640	0
234	20230913	151300	0	3640	3640	3640	3640	0
235	20230913	151200	0	3640	3640	3640	3640	0
236	20230913	151100	0	3640	3640	3640	3640	0
237	20230913	151000	0	3640	3640	3640	3640	0
238	20230913	150900	0	3640	3640	3640	3640	0
239	20230913	150800	0	3640	3640	3640	3640	0
240	20230913	150700	0	3640	3640	3640	3640	0
241	20230913	150600	0	3640	3640	3640	3640	0
242	20230913	150500	0	3640	3640	3640	3640	0
243	20230913	150400	0	3640	3640	3640	3640	0
244	20230913	150300	0	3640	3640	3640	3640	0
245	20230913	150200	0	3640	3640	3640	3640	0
246	20230913	150100	0	3640	3640	3640	3640	0
247	20230913	150000	0	3640	3640	3640	3640	0
248	20230913	145900	0	3640	3640	3640	3640	0
249	20230913	145800	0	3640	3640	3640	3640	0
250	20230913	145700	0	3640	3640	3640	3640	0
251	20230913	145600	0	3640	3640	3640	3640	0
252	20230913	145500	0	3640	3640	3640	3640	0
253	20230913	145400	0	3640	3640	3640	3640	0
254	20230913	145300	0	3640	3640	3640	3640	0
255	20230913	145200	0	3640	3640	3640	3640	0
256	20230913	145100	0	3640	3640	3640	3640	0
257	20230913	145000	0	3640	3640	3640	3640	0
258	20230913	144900	0	3640	3640	3640	3640	0
259	20230913	144800	0	3640	3640	3640	3640	0
260	20230913	144700	0	3640	3640	3640	3640	0
261	20230913	144600	0	3640	3640	3640	3640	0
262	20230913	144500	0	3640	3640	3640	3640	0
263	20230913	144400	0	3640	3640	3640	3640	0
264	20230913	144300	0	3640	3640	3640	3640	0
265	20230913	144200	0	3640	3640	3640	3640	0
266	20230913	144100	0	3640	3640	3640	3640	0
267	20230913	144000	0	3640	3640	3640	3640	0
268	20230913	143900	0	3640	3640	3640	3640	0
269	20230913	143800	0	3640	3640	3640	3640	0
270	20230913	143700	0	3640	3640	3640	3640	0
271	20230913	143600	0	3640	3640	3640	3640	0
272	20230913	143500	0	3640	3640	3640	3640	0
273	20230913	143400	0	3640	3640	3640	3640	0
274	20230913	143300	0	3640	3640	3640	3640	0
275	20230913	143200	0	3640	3640	3640	3640	0
276	20230913	143100	0	3640	3640	3640	3640	0
277	20230913	143000	0	3640	3640	3640	3640	0
278	20230913	142900	0	3640	3640	3640	3640	0
279	20230913	142800	0	3640	3640	3640	3640	0
280	20230913	142700	0	3640	3640	3640	3640	0
281	20230913	142600	0	3640	3640	3640	3640	0
282	20230913	142500	0	3640	3640	3640	3640	0
283	20230913	142400	0	3640	3640	3640	3640	0
284	20230913	142300	0	3640	3640	3640	3640	0
285	20230913	142200	0	3640	3640	3640	3640	0
286	20230913	142100	0	3640	3640	3640	3640	0
287	20230913	142000	0	3640	3640	3640	3640	0
288	20230913	141900	0	3640	3640	3640	3640	0
289	20230913	141800	0	3640	3640	3640	3640	0
290	20230913	141700	0	3640	3640	3640	3640	0
291	20230913	141600	0	3640	3640	3640	3640	0
292	20230913	141500	0	3640	3640	3640	3640	0
293	20230913	141400	0	3640	3640	3640	3640	0
294	20230913	141300	0	3640	3640	3640	3640	0
295	20230913	141200	0	3640	3640	3640	3640	0
296	20230913	141100	0	3640	3640	3640	3640	0
297	20230913	141000	0	3640	3640	3640	3640	0
298	20230913	140900	0	3640	3640	3640	3640	0
299	20230913	140800	0	3640	3640	3640	3640	0
300	20230913	140700	0	3640	3640	3640	3640	0
301	20230913	140600	0	3640	3640	3640	3640	0
302	20230913	140500	0	3640	3640	3640	3640	0
303	20230913	140400	0	3640	3640	3640	3640	0
304	20230913	140300	0	3640	3640	3640	3640	0
305	20230913	140200	0	3640	3640	3640	3640	0
306	20230913	140100	0	3640	3640	3640	3640	0
307	20230913	140000	0	3640	3640	3640	3640	0
308	20230913	135900	0	3640	3640	3640	3640	0
309	20230913	135800	0	3640	3640	3640	3640	0
310	20230913	135700	0	3640	3640	3640	3640	0
311	20230913	135600	0	3640	3640	3640	3640	0
312	20230913	135500	0	3640	3640	3640	3640	0
313	20230913	135400	0	3640	3640	3640	3640	0
314	20230913	135300	0	3640	3640	3640	3640	0
315	20230913	135200	0	3640	3640	3640	3640	0
316	20230913	135100	0	3640	3640	3640	3640	0
317	20230913	135000	0	3640	3640	3640	3640	0
318	20230913	134900	0	3640	3640	3640	3640	0
319	20230913	134800	0	3640	3640	3640	3640	0
320	20230913	134700	0	3640	3640	3640	3640	0
321	20230913	134600	0	3640	3640	3640	3640	0
322	20230913	134500	0	3640	3640	3640	3640	0
323	20230913	134400	0	3640	3640	3640	3640	0
324	20230913	134300	0	3640	3640	3640	3640	0
325	20230913	134200	0	3640	3640	3640	3640	0
326	20230913	134100	0	3640	3640	3640	3640	0
327	20230913	134000	0	3640	3640	3640	3640	0
328	20230913	133900	0	3640	3640	3640	3640	0
329	20230913	133800	0	3640	3640	3640	3640	0
330	20230913	133700	0	3640	3640	3640	3640	0
331	20230913	133600	0	3640	3640	3640	3640	0
332	20230913	133500	0	3640	3640	3640	3640	0
333	20230913	133400	0	3640	3640	3640	3640	0
334	20230913	133300	0	3640	3640	3640	3640	0
335	20230913	133200	0	3640	3640	3640	3640	0
336	20230913	133100	0	3640	3640	3640	3640	0
337	20230913	133000	0	3640	3640	3640	3640	0
338	20230913	132900	0	3640	3640	3640	3640	0
339	20230913	132800	0	3640	3640	3640	3640	0
340	20230913	132700	0	3640	3640	3640	3640	0
341	20230913	132600	0	3640	3640	3640	3640	0
342	20230913	132500	0	3640	3640	3640	3640	0
343	20230913	132400	0	3640	3640	3640	3640	0
344	20230913	132300	0	3640	3640	3640	3640	0
345	20230913	132200	0	3640	3640	3640	3640	0
346	20230913	132100	0	3640	3640	3640	3640	0
347	20230913	132000	0	3640	3640	3640	3640	0
348	20230913	131900	0	3640	3640	3640	3640	0
349	20230913	131800	0	3640	3640	3640	3640	0
350	20230913	131700	0	3640	3640	3640	3640	0
351	20230913	131600	0	3640	3640	3640	3640	0
352	20230913	131500	0	3640	3640	3640	3640	0
353	20230913	131400	0	3640	3640	3640	3640	0
354	20230913	131300	0	3640	3640	3640	3640	0
355	20230913	131200	0	3640	3640	3640	3640	0
356	20230913	131100	0	3640	3640	3640	3640	0
357	20230913	131000	0	3640	3640	3640	3640	0
358	20230913	130900	0	3640	3640	3640	3640	0
359	20230913	130800	0	3640	3640	3640	3640	0
360	20230913	130700	0	3640	3640	3640	3640	0
361	20230913	130600	0	3640	3640	3640	3640	0
362	20230913	130500	0	3640	3640	3640	3640	0
363	20230913	130400	0	3640	3640	3640	3640	0
364	20230913	130300	0	3640	3640	3640	3640	0
365	20230913	130200	0	3640	3640	3640	3640	0
366	20230913	130100	0	3640	3640	3640	3640	0
367	20230913	130000	0	3640	3640	3640	3640	0
368	20230913	125900	0	3640	3640	3640	3640	0
369	20230913	125800	0	3640	3640	3640	3640	0
370	20230913	125700	0	3640	3640	3640	3640	0
371	20230913	125600	0	3640	3640	3640	3640	0
372	20230913	125500	0	3640	3640	3640	3640	0
373	20230913	125400	0	3640	3640	3640	3640	0
374	20230913	125300	0	3640	3640	3640	3640	0
375	20230913	125200	0	3640	3640	3640	3640	0
376	20230913	125100	0	3640	3640	3640	3640	0
377	20230913	125000	0	3640	3640	3640	3640	0
378	20230913	124900	0	3640	3640	3640	3640	0
379	20230913	124800	0	3640	3640	3640	3640	0
380	20230913	124700	0	3640	3640	3640	3640	0
381	20230913	124600	0	3640	3640	3640	3640	0
382	20230913	124500	0	3640	3640	3640	3640	0
383	20230913	124400	0	3640	3640	3640	3640	0
384	20230913	124300	0	3640	3640	3640	3640	0
385	20230913	124200	0	3640	3640	3640	3640	0
386	20230913	124100	0	3640	3640	3640	3640	0
387	20230913	124000	0	3640	3640	3640	3640	0
388	20230913	123900	0	3640	3640	3640	3640	0
389	20230913	123800	0	3640	3640	3640	3640	0
390	20230913	123700	0	3640	3640	3640	3640	0
391	20230913	123600	0	3640	3640	3640	3640	0
392	20230913	123500	0	3640	3640	3640	3640	0
393	20230913	123400	0	3640	3640	3640	3640	0
394	20230913	123300	0	3640	3640	3640	3640	0
395	20230913	123200	0	3640	3640	3640	3640	0
396	20230913	123100	0	3640	3640	3640	3640	0
397	20230913	123000	0	3640	3640	3640	3640	0
398	20230913	122900	0	3640	3640	3640	3640	0
399	20230913	122800	0	3640	3640	3640	3640	0
400	20230913	122700	0	3640	3640	3640	3640	0
401	20230913	122600	0	3640	3640	3640	3640	0
402	20230913	122500	0	3640	3640	3640	3640	0
403	20230913	122400	0	3640	3640	3640	3640	0
404	20230913	122300	0	3640	3640	3640	3640	0
405	20230913	122200	0	3640	3640	3640	3640	0
406	20230913	122100	0	3640	3640	3640	3640	0
407	20230913	122000	0	3640	3640	3640	3640	0
408	20230913	121900	0	3640	3640	3640	3640	0
409	20230913	121800	0	3640	3640	3640	3640	0
410	20230913	121700	0	3640	3640	3640	3640	0
411	20230913	121600	0	3640	3640	3640	3640	0
412	20230913	121500	0	3640	3640	3640	3640	0
413	20230913	121400	0	3640	3640	3640	3640	0
414	20230913	121300	0	3640	3640	3640	3640	0
415	20230913	121200	0	3640	3640	3640	3640	0
416	20230913	121100	0	3640	3640	3640	3640	0
417	20230913	121000	0	3640	3640	3640	3640	0
418	20230913	120900	0	3640	3640	3640	3640	0
419	20230913	120800	0	3640	3640	3640	3640	0
420	20230913	120700	0	3640	3640	3640	3640	0
421	20230913	120600	0	3640	3640	3640	3640	0
422	20230913	120500	0	3640	3640	3640	3640	0
423	20230913	120400	0	3640	3640	3640	3640	0
424	20230913	120300	0	3640	3640	3640	3640	0
425	20230913	120200	0	3640	3640	3640	3640	0
426	20230913	120100	0	3640	3640	3640	3640	0
427	20230913	120000	0	3640	3640	3640	3640	0
428	20230913	115900	0	3640	3640	3640	3640	0
429	20230913	115800	0	3640	3640	3640	3640	0
430	20230913	115700	0	3640	3640	3640	3640	0
431	20230913	115600	0	3640	3640	3640	3640	0
432	20230913	115500	0	3640	3640	3640	3640	0
433	20230913	115400	0	3640	3640	3640	3640	0
434	20230913	115300	0	3640	3640	3640	3640	0
435	20230913	115200	0	3640	3640	3640	3640	0
436	20230913	115100	0	3640	3640	3640	3640	0
437	20230913	115000	0	3640	3640	3640	3640	0
438	20230913	114900	0	3640	3640	3640	3640	0
439	20230913	114800	0	3640	3640	3640	3640	0
440	20230913	114700	0	3640	3640	3640	3640	0
441	20230913	114600	0	3640	3640	3640	3640	0
442	20230913	114500	0	3640	3640	3640	3640	0
443	20230913	114400	0	3640	3640	3640	3640	0
444	20230913	114300	0	3640	3640	3640	3640	0
445	20230913	114200	0	3640	3640	3640	3640	0
446	20230913	114100	0	3640	3640	3640	3640	0
447	20230913	114000	0	3640	3640	3640	3640	0
448	20230913	113900	0	3640	3640	3640	3640	0
449	20230913	113800	0	3640	3640	3640	3640	0
450	20230913	113700	0	3640	3640	3640	3640	0
451	20230913	113600	0	3640	3640	3640	3640	0
452	20230913	113500	0	3640	3640	3640	3640	0
453	20230913	113400	0	3640	3640	3640	3640	0
454	20230913	113300	0	3640	3640	3640	3640	0
455	20230913	113200	0	3640	3640	3640	3640	0
456	20230913	113100	0	3640	3640	3640	3640	0
457	20230913	113000	0	3640	3640	3640	3640	0
458	20230913	112900	0	3640	3640	3640	3640	0
459	20230913	112800	0	3640	3640	3640	3640	0
460	20230913	112700	0	3640	3640	3640	3640	0
461	20230913	112600	0	3640	3640	3640	3640	0
462	20230913	112500	0	3640	3640	3640	3640	0
463	20230913	112400	0	3640	3640	3640	3640	0
464	20230913	112300	0	3640	3640	3640	3640	0
465	20230913	112200	0	3640	3640	3640	3640	0
466	20230913	112100	0	3640	3640	3640	3640	0
467	20230913	112000	0	3640	3640	3640	3640	0
468	20230913	111900	0	3640	3640	3640	3640	0
469	20230913	111800	0	3640	3640	3640	3640	0
470	20230913	111700	0	3640	3640	3640	3640	0
471	20230913	111600	0	3640	3640	3640	3640	0
472	20230913	111500	0	3640	3640	3640	3640	0
473	20230913	111400	0	3640	3640	3640	3640	0
474	20230913	111300	0	3640	3640	3640	3640	0
475	20230913	111200	0	3640	3640	3640	3640	0
476	20230913	111100	0	3640	3640	3640	3640	0
477	20230913	111000	0	3640	3640	3640	3640	0
478	20230913	110900	0	3640	3640	3640	3640	0
479	20230913	110800	0	3640	3640	3640	3640	0
480	20230913	110700	0	3640	3640	3640	3640	0
481	20230913	110600	0	3640	3640	3640	3640	0
482	20230913	110500	0	3640	3640	3640	3640	0
483	20230913	110400	0	3640	3640	3640	3640	0
484	20230913	110300	0	3640	3640	3640	3640	0
485	20230913	110200	0	3640	3640	3640	3640	0
486	20230913	110100	0	3640	3640	3640	3640	0
487	20230913	110000	0	3640	3640	3640	3640	0
488	20230913	105900	0	3640	3640	3640	3640	0
489	20230913	105800	0	3640	3640	3640	3640	0
490	20230913	105700	0	3640	3640	3640	3640	0
491	20230913	105600	0	3640	3640	3640	3640	0
492	20230913	105500	0	3640	3640	3640	3640	0
493	20230913	105400	0	3640	3640	3640	3640	0
494	20230913	105300	0	3640	3640	3640	3640	0
495	20230913	105200	0	3640	3640	3640	3640	0
496	20230913	105100	0	3640	3640	3640	3640	0
497	20230913	105000	0	3640	3640	3640	3640	0
498	20230913	104900	0	3640	3640	3640	3640	0
499	20230913	104800	0	3640	3640	3640	3640	0
500	20230913	104700	0	3640	3640	3640	3640	0
501	20230913	104600	0	3640	3640	3640	3640	0
502	20230913	104500	0	3640	3640	3640	3640	0
503	20230913	104400	0	3640	3640	3640	3640	0
504	20230913	104300	0	3640	3640	3640	3640	0
505	20230913	104200	0	3640	3640	3640	3640	0
506	20230913	104100	0	3640	3640	3640	3640	0
507	20230913	104000	0	3640	3640	3640	3640	0
508	20230913	103900	0	3640	3640	3640	3640	0
509	20230913	103800	0	3640	3640	3640	3640	0
510	20230913	103700	0	3640	3640	3640	3640	0
511	20230913	103600	0	3640	3640	3640	3640	0
512	20230913	103500	0	3640	3640	3640	3640	0
513	20230913	103400	0	3640	3640	3640	3640	0
514	20230913	103300	0	3640	3640	3640	3640	0
515	20230913	103200	0	3640	3640	3640	3640	0
516	20230913	103100	0	3640	3640	3640	3640	0
517	20230913	103000	0	3640	3640	3640	3640	0
518	20230913	102900	0	3640	3640	3640	3640	0
519	20230913	102800	0	3640	3640	3640	3640	0
520	20230913	102700	0	3640	3640	3640	3640	0
521	20230913	102600	0	3640	3640	3640	3640	0
522	20230913	102500	0	3640	3640	3640	3640	0
523	20230913	102400	0	3640	3640	3640	3640	0
524	20230913	102300	0	3640	3640	3640	3640	0
525	20230913	102200	0	3640	3640	3640	3640	0
526	20230913	102100	0	3640	3640	3640	3640	0
527	20230913	102000	0	3640	3640	3640	3640	0
528	20230913	101900	0	3640	3640	3640	3640	0
529	20230913	101800	0	3640	3640	3640	3640	0
530	20230913	101700	0	3640	3640	3640	3640	0
531	20230913	101600	0	3640	3640	3640	3640	0
532	20230913	101500	0	3640	3640	3640	3640	0
533	20230913	101400	0	3640	3640	3640	3640	0
534	20230913	101300	0	3640	3640	3640	3640	0
535	20230913	101200	0	3640	3640	3640	3640	0
536	20230913	101100	0	3640	3640	3640	3640	0
537	20230913	101000	0	3640	3640	3640	3640	0
538	20230913	100900	0	3640	3640	3640	3640	0
539	20230913	100800	0	3640	3640	3640	3640	0
540	20230913	100700	0	3640	3640	3640	3640	0
541	20230913	100600	0	3640	3640	3640	3640	0
542	20230913	100500	0	3640	3640	3640	3640	0
543	20230913	100400	0	3640	3640	3640	3640	0
544	20230913	100300	0	3640	3640	3640	3640	0
545	20230913	100200	0	3640	3640	3640	3640	0
546	20230913	100100	0	3640	3640	3640	3640	0
547	20230913	100000	0	3640	3640	3640	3640	0
548	20230913	095900	0	3640	3640	3640	3640	0
549	20230913	095800	0	3640	3640	3640	3640	0
550	20230913	095700	0	3640	3640	3640	3640	0
551	20230913	095600	0	3640	3640	3640	3640	0
552	20230913	095500	0	3640	3640	3640	3640	0
553	20230913	095400	0	3640	3640	3640	3640	0
554	20230913	095300	0	3640	3640	3640	3640	0
555	20230913	095200	0	3640	3640	3640	3640	0
556	20230913	095100	0	3640	3640	3640	3640	0
557	20230913	095000	0	3640	3640	3640	3640	0
558	20230913	094900	0	3640	3640	3640	3640	0
559	20230913	094800	0	3640	3640	3640	3640	0
560	20230913	094700	0	3640	3640	3640	3640	0
561	20230913	094600	0	3640	3640	3640	3640	0
562	20230913	094500	0	3640	3640	3640	3640	0
563	20230913	094400	0	3640	3640	3640	3640	0
564	20230913	094300	0	3640	3640	3640	3640	0
565	20230913	094200	0	3640	3640	3640	3640	0
566	20230913	094100	0	3640	3640	3640	3640	0
567	20230913	094000	0	3640	3640	3640	3640	0
568	20230913	093900	0	3640	3640	3640	3640	0
569	20230913	093800	0	3640	3640	3640	3640	0
570	20230913	093700	0	3640	3640	3640	3640	0
571	20230913	093600	0	3640	3640	3640	3640	0
572	20230913	093500	0	3640	3640	3640	3640	0
573	20230913	093400	0	3640	3640	3640	3640	0
574	20230913	093300	0	3640	3640	3640	3640	0
575	20230913	093200	0	3640	3640	3640	3640	0
576	20230913	093100	0	3640	3640	3640	3640	0
577	20230913	093000	0	3640	3640	3640	3640	0
578	20230913	092900	0	3640	3640	3640	3640	0
579	20230913	092800	0	3640	3640	3640	3640	0
580	20230913	092700	0	3640	3640	3640	3640	0
581	20230913	092600	0	3640	3640	3640	3640	0
582	20230913	092500	0	3640	3640	3640	3640	0
583	20230913	092400	0	3640	3640	3640	3640	0
584	20230913	092300	0	3640	3640	3640	3640	0
585	20230913	092200	0	3640	3640	3640	3640	0
586	20230913	092100	0	3640	3640	3640	3640	0
587	20230913	092000	0	3640	3640	3640	3640	0
588	20230913	091900	0	3640	3640	3640	3640	0
589	20230913	091800	0	3640	3640	3640	3640	0
590	20230913	091700	0	3640	3640	3640	3640	0
591	20230913	091600	0	3640	3640	3640	3640	0
592	20230913	091500	0	3640	3640	3640	3640	0
593	20230913	091400	0	3640	3640	3640	3640	0
594	20230913	091300	0	3640	3640	3640	3640	0
595	20230913	091200	0	3640	3640	3640	3640	0
596	20230913	091100	0	3640	3640	3640	3640	0
597	20230913	091000	0	3640	3640	3640	3640	0
598	20230913	090900	0	3640	3640	3640	3640	0
599	20230913	090800	0	3640	3640	3640	3640	0
600	20230913	090700	0	3640	3640	3640	3640	0
601	20230913	090600	0	3640	3640	3640	3640	0
602	20230913	090500	0	3640	3640	3640	3640	0
603	20230913	090400	0	3640	3640	3640	3640	0
604	20230913	090300	0	3640	3640	3640	3640	0
605	20230913	090200	0	3640	3640	3640	3640	0
606	20230913	090100	0	3640	3640	3640	3640	0
607	20230913	090000	0	3640	3640	3640	3640	0