KissMeData/032860/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190600	0	3640	3640	3640	3640	0
3	20230918	190500	0	3640	3640	3640	3640	0
4	20230918	190400	0	3640	3640	3640	3640	0
5	20230918	190300	0	3640	3640	3640	3640	0
6	20230918	190200	0	3640	3640	3640	3640	0
7	20230918	190100	0	3640	3640	3640	3640	0
8	20230918	190000	0	3640	3640	3640	3640	0
9	20230918	185900	0	3640	3640	3640	3640	0
10	20230918	185800	0	3640	3640	3640	3640	0
11	20230918	185700	0	3640	3640	3640	3640	0
12	20230918	185600	0	3640	3640	3640	3640	0
13	20230918	185500	0	3640	3640	3640	3640	0
14	20230918	185400	0	3640	3640	3640	3640	0
15	20230918	185300	0	3640	3640	3640	3640	0
16	20230918	185200	0	3640	3640	3640	3640	0
17	20230918	185100	0	3640	3640	3640	3640	0
18	20230918	185000	0	3640	3640	3640	3640	0
19	20230918	184900	0	3640	3640	3640	3640	0
20	20230918	184800	0	3640	3640	3640	3640	0
21	20230918	184700	0	3640	3640	3640	3640	0
22	20230918	184600	0	3640	3640	3640	3640	0
23	20230918	184500	0	3640	3640	3640	3640	0
24	20230918	184400	0	3640	3640	3640	3640	0
25	20230918	184300	0	3640	3640	3640	3640	0
26	20230918	184200	0	3640	3640	3640	3640	0
27	20230918	184100	0	3640	3640	3640	3640	0
28	20230918	184000	0	3640	3640	3640	3640	0
29	20230918	183900	0	3640	3640	3640	3640	0
30	20230918	183800	0	3640	3640	3640	3640	0
31	20230918	183700	0	3640	3640	3640	3640	0
32	20230918	183600	0	3640	3640	3640	3640	0
33	20230918	183500	0	3640	3640	3640	3640	0
34	20230918	183400	0	3640	3640	3640	3640	0
35	20230918	183300	0	3640	3640	3640	3640	0
36	20230918	183200	0	3640	3640	3640	3640	0
37	20230918	183100	0	3640	3640	3640	3640	0
38	20230918	183000	0	3640	3640	3640	3640	0
39	20230918	182900	0	3640	3640	3640	3640	0
40	20230918	182800	0	3640	3640	3640	3640	0
41	20230918	182700	0	3640	3640	3640	3640	0
42	20230918	182600	0	3640	3640	3640	3640	0
43	20230918	182500	0	3640	3640	3640	3640	0
44	20230918	182400	0	3640	3640	3640	3640	0
45	20230918	182300	0	3640	3640	3640	3640	0
46	20230918	182200	0	3640	3640	3640	3640	0
47	20230918	182100	0	3640	3640	3640	3640	0
48	20230918	182000	0	3640	3640	3640	3640	0
49	20230918	181900	0	3640	3640	3640	3640	0
50	20230918	181800	0	3640	3640	3640	3640	0
51	20230918	181700	0	3640	3640	3640	3640	0
52	20230918	181600	0	3640	3640	3640	3640	0
53	20230918	181500	0	3640	3640	3640	3640	0
54	20230918	181400	0	3640	3640	3640	3640	0
55	20230918	181300	0	3640	3640	3640	3640	0
56	20230918	181200	0	3640	3640	3640	3640	0
57	20230918	181100	0	3640	3640	3640	3640	0
58	20230918	181000	0	3640	3640	3640	3640	0
59	20230918	180900	0	3640	3640	3640	3640	0
60	20230918	180800	0	3640	3640	3640	3640	0
61	20230918	180700	0	3640	3640	3640	3640	0
62	20230918	180600	0	3640	3640	3640	3640	0
63	20230918	180500	0	3640	3640	3640	3640	0
64	20230918	180400	0	3640	3640	3640	3640	0
65	20230918	180300	0	3640	3640	3640	3640	0
66	20230918	180200	0	3640	3640	3640	3640	0
67	20230918	180100	0	3640	3640	3640	3640	0
68	20230918	180000	0	3640	3640	3640	3640	0
69	20230918	175900	0	3640	3640	3640	3640	0
70	20230918	175800	0	3640	3640	3640	3640	0
71	20230918	175700	0	3640	3640	3640	3640	0
72	20230918	175600	0	3640	3640	3640	3640	0
73	20230918	175500	0	3640	3640	3640	3640	0
74	20230918	175400	0	3640	3640	3640	3640	0
75	20230918	175300	0	3640	3640	3640	3640	0
76	20230918	175200	0	3640	3640	3640	3640	0
77	20230918	175100	0	3640	3640	3640	3640	0
78	20230918	175000	0	3640	3640	3640	3640	0
79	20230918	174900	0	3640	3640	3640	3640	0
80	20230918	174800	0	3640	3640	3640	3640	0
81	20230918	174700	0	3640	3640	3640	3640	0
82	20230918	174600	0	3640	3640	3640	3640	0
83	20230918	174500	0	3640	3640	3640	3640	0
84	20230918	174400	0	3640	3640	3640	3640	0
85	20230918	174300	0	3640	3640	3640	3640	0
86	20230918	174200	0	3640	3640	3640	3640	0
87	20230918	174100	0	3640	3640	3640	3640	0
88	20230918	174000	0	3640	3640	3640	3640	0
89	20230918	173900	0	3640	3640	3640	3640	0
90	20230918	173800	0	3640	3640	3640	3640	0
91	20230918	173700	0	3640	3640	3640	3640	0
92	20230918	173600	0	3640	3640	3640	3640	0
93	20230918	173500	0	3640	3640	3640	3640	0
94	20230918	173400	0	3640	3640	3640	3640	0
95	20230918	173300	0	3640	3640	3640	3640	0
96	20230918	173200	0	3640	3640	3640	3640	0
97	20230918	173100	0	3640	3640	3640	3640	0
98	20230918	173000	0	3640	3640	3640	3640	0
99	20230918	172900	0	3640	3640	3640	3640	0
100	20230918	172800	0	3640	3640	3640	3640	0
101	20230918	172700	0	3640	3640	3640	3640	0
102	20230918	172600	0	3640	3640	3640	3640	0
103	20230918	172500	0	3640	3640	3640	3640	0
104	20230918	172400	0	3640	3640	3640	3640	0
105	20230918	172300	0	3640	3640	3640	3640	0
106	20230918	172200	0	3640	3640	3640	3640	0
107	20230918	172100	0	3640	3640	3640	3640	0
108	20230918	172000	0	3640	3640	3640	3640	0
109	20230918	171900	0	3640	3640	3640	3640	0
110	20230918	171800	0	3640	3640	3640	3640	0
111	20230918	171700	0	3640	3640	3640	3640	0
112	20230918	171600	0	3640	3640	3640	3640	0
113	20230918	171500	0	3640	3640	3640	3640	0
114	20230918	171400	0	3640	3640	3640	3640	0
115	20230918	171300	0	3640	3640	3640	3640	0
116	20230918	171200	0	3640	3640	3640	3640	0
117	20230918	171100	0	3640	3640	3640	3640	0
118	20230918	171000	0	3640	3640	3640	3640	0
119	20230918	170900	0	3640	3640	3640	3640	0
120	20230918	170800	0	3640	3640	3640	3640	0
121	20230918	170700	0	3640	3640	3640	3640	0
122	20230918	170600	0	3640	3640	3640	3640	0
123	20230918	170500	0	3640	3640	3640	3640	0
124	20230918	170400	0	3640	3640	3640	3640	0
125	20230918	170300	0	3640	3640	3640	3640	0
126	20230918	170200	0	3640	3640	3640	3640	0
127	20230918	170100	0	3640	3640	3640	3640	0
128	20230918	170000	0	3640	3640	3640	3640	0
129	20230918	165900	0	3640	3640	3640	3640	0
130	20230918	165800	0	3640	3640	3640	3640	0
131	20230918	165700	0	3640	3640	3640	3640	0
132	20230918	165600	0	3640	3640	3640	3640	0
133	20230918	165500	0	3640	3640	3640	3640	0
134	20230918	165400	0	3640	3640	3640	3640	0
135	20230918	165300	0	3640	3640	3640	3640	0
136	20230918	165200	0	3640	3640	3640	3640	0
137	20230918	165100	0	3640	3640	3640	3640	0
138	20230918	165000	0	3640	3640	3640	3640	0
139	20230918	164900	0	3640	3640	3640	3640	0
140	20230918	164800	0	3640	3640	3640	3640	0
141	20230918	164700	0	3640	3640	3640	3640	0
142	20230918	164600	0	3640	3640	3640	3640	0
143	20230918	164500	0	3640	3640	3640	3640	0
144	20230918	164400	0	3640	3640	3640	3640	0
145	20230918	164300	0	3640	3640	3640	3640	0
146	20230918	164200	0	3640	3640	3640	3640	0
147	20230918	164100	0	3640	3640	3640	3640	0
148	20230918	164000	0	3640	3640	3640	3640	0
149	20230918	163900	0	3640	3640	3640	3640	0
150	20230918	163800	0	3640	3640	3640	3640	0
151	20230918	163700	0	3640	3640	3640	3640	0
152	20230918	163600	0	3640	3640	3640	3640	0
153	20230918	163500	0	3640	3640	3640	3640	0
154	20230918	163400	0	3640	3640	3640	3640	0
155	20230918	163300	0	3640	3640	3640	3640	0
156	20230918	163200	0	3640	3640	3640	3640	0
157	20230918	163100	0	3640	3640	3640	3640	0
158	20230918	163000	0	3640	3640	3640	3640	0
159	20230918	162900	0	3640	3640	3640	3640	0
160	20230918	162800	0	3640	3640	3640	3640	0
161	20230918	162700	0	3640	3640	3640	3640	0
162	20230918	162600	0	3640	3640	3640	3640	0
163	20230918	162500	0	3640	3640	3640	3640	0
164	20230918	162400	0	3640	3640	3640	3640	0
165	20230918	162300	0	3640	3640	3640	3640	0
166	20230918	162200	0	3640	3640	3640	3640	0
167	20230918	162100	0	3640	3640	3640	3640	0
168	20230918	162000	0	3640	3640	3640	3640	0
169	20230918	161900	0	3640	3640	3640	3640	0
170	20230918	161800	0	3640	3640	3640	3640	0
171	20230918	161700	0	3640	3640	3640	3640	0
172	20230918	161600	0	3640	3640	3640	3640	0
173	20230918	161500	0	3640	3640	3640	3640	0
174	20230918	161400	0	3640	3640	3640	3640	0
175	20230918	161300	0	3640	3640	3640	3640	0
176	20230918	161200	0	3640	3640	3640	3640	0
177	20230918	161100	0	3640	3640	3640	3640	0
178	20230918	161000	0	3640	3640	3640	3640	0
179	20230918	160900	0	3640	3640	3640	3640	0
180	20230918	160800	0	3640	3640	3640	3640	0
181	20230918	160700	0	3640	3640	3640	3640	0
182	20230918	160600	0	3640	3640	3640	3640	0
183	20230918	160500	0	3640	3640	3640	3640	0
184	20230918	160400	0	3640	3640	3640	3640	0
185	20230918	160300	0	3640	3640	3640	3640	0
186	20230918	160200	0	3640	3640	3640	3640	0
187	20230918	160100	0	3640	3640	3640	3640	0
188	20230918	160000	0	3640	3640	3640	3640	0
189	20230918	155900	0	3640	3640	3640	3640	0
190	20230918	155800	0	3640	3640	3640	3640	0
191	20230918	155700	0	3640	3640	3640	3640	0
192	20230918	155600	0	3640	3640	3640	3640	0
193	20230918	155500	0	3640	3640	3640	3640	0
194	20230918	155400	0	3640	3640	3640	3640	0
195	20230918	155300	0	3640	3640	3640	3640	0
196	20230918	155200	0	3640	3640	3640	3640	0
197	20230918	155100	0	3640	3640	3640	3640	0
198	20230918	155000	0	3640	3640	3640	3640	0
199	20230918	154900	0	3640	3640	3640	3640	0
200	20230918	154800	0	3640	3640	3640	3640	0
201	20230918	154700	0	3640	3640	3640	3640	0
202	20230918	154600	0	3640	3640	3640	3640	0
203	20230918	154500	0	3640	3640	3640	3640	0
204	20230918	154400	0	3640	3640	3640	3640	0
205	20230918	154300	0	3640	3640	3640	3640	0
206	20230918	154200	0	3640	3640	3640	3640	0
207	20230918	154100	0	3640	3640	3640	3640	0
208	20230918	154000	0	3640	3640	3640	3640	0
209	20230918	153900	0	3640	3640	3640	3640	0
210	20230918	153800	0	3640	3640	3640	3640	0
211	20230918	153700	0	3640	3640	3640	3640	0
212	20230918	153600	0	3640	3640	3640	3640	0
213	20230918	153500	0	3640	3640	3640	3640	0
214	20230918	153400	0	3640	3640	3640	3640	0
215	20230918	153300	0	3640	3640	3640	3640	0
216	20230918	153200	0	3640	3640	3640	3640	0
217	20230918	153100	0	3640	3640	3640	3640	0
218	20230918	153000	0	3640	3640	3640	3640	0
219	20230918	152900	0	3640	3640	3640	3640	0
220	20230918	152800	0	3640	3640	3640	3640	0
221	20230918	152700	0	3640	3640	3640	3640	0
222	20230918	152600	0	3640	3640	3640	3640	0
223	20230918	152500	0	3640	3640	3640	3640	0
224	20230918	152400	0	3640	3640	3640	3640	0
225	20230918	152300	0	3640	3640	3640	3640	0
226	20230918	152200	0	3640	3640	3640	3640	0
227	20230918	152100	0	3640	3640	3640	3640	0
228	20230918	152000	0	3640	3640	3640	3640	0
229	20230918	151900	0	3640	3640	3640	3640	0
230	20230918	151800	0	3640	3640	3640	3640	0
231	20230918	151700	0	3640	3640	3640	3640	0
232	20230918	151600	0	3640	3640	3640	3640	0
233	20230918	151500	0	3640	3640	3640	3640	0
234	20230918	151400	0	3640	3640	3640	3640	0
235	20230918	151300	0	3640	3640	3640	3640	0
236	20230918	151200	0	3640	3640	3640	3640	0
237	20230918	151100	0	3640	3640	3640	3640	0
238	20230918	151000	0	3640	3640	3640	3640	0
239	20230918	150900	0	3640	3640	3640	3640	0
240	20230918	150800	0	3640	3640	3640	3640	0
241	20230918	150700	0	3640	3640	3640	3640	0
242	20230918	150600	0	3640	3640	3640	3640	0
243	20230918	150500	0	3640	3640	3640	3640	0
244	20230918	150400	0	3640	3640	3640	3640	0
245	20230918	150300	0	3640	3640	3640	3640	0
246	20230918	150200	0	3640	3640	3640	3640	0
247	20230918	150100	0	3640	3640	3640	3640	0
248	20230918	150000	0	3640	3640	3640	3640	0
249	20230918	145900	0	3640	3640	3640	3640	0
250	20230918	145800	0	3640	3640	3640	3640	0
251	20230918	145700	0	3640	3640	3640	3640	0
252	20230918	145600	0	3640	3640	3640	3640	0
253	20230918	145500	0	3640	3640	3640	3640	0
254	20230918	145400	0	3640	3640	3640	3640	0
255	20230918	145300	0	3640	3640	3640	3640	0
256	20230918	145200	0	3640	3640	3640	3640	0
257	20230918	145100	0	3640	3640	3640	3640	0
258	20230918	145000	0	3640	3640	3640	3640	0
259	20230918	144900	0	3640	3640	3640	3640	0
260	20230918	144800	0	3640	3640	3640	3640	0
261	20230918	144700	0	3640	3640	3640	3640	0
262	20230918	144600	0	3640	3640	3640	3640	0
263	20230918	144500	0	3640	3640	3640	3640	0
264	20230918	144400	0	3640	3640	3640	3640	0
265	20230918	144300	0	3640	3640	3640	3640	0
266	20230918	144200	0	3640	3640	3640	3640	0
267	20230918	144100	0	3640	3640	3640	3640	0
268	20230918	144000	0	3640	3640	3640	3640	0
269	20230918	143900	0	3640	3640	3640	3640	0
270	20230918	143800	0	3640	3640	3640	3640	0
271	20230918	143700	0	3640	3640	3640	3640	0
272	20230918	143600	0	3640	3640	3640	3640	0
273	20230918	143500	0	3640	3640	3640	3640	0
274	20230918	143400	0	3640	3640	3640	3640	0
275	20230918	143300	0	3640	3640	3640	3640	0
276	20230918	143200	0	3640	3640	3640	3640	0
277	20230918	143100	0	3640	3640	3640	3640	0
278	20230918	143000	0	3640	3640	3640	3640	0
279	20230918	142900	0	3640	3640	3640	3640	0
280	20230918	142800	0	3640	3640	3640	3640	0
281	20230918	142700	0	3640	3640	3640	3640	0
282	20230918	142600	0	3640	3640	3640	3640	0
283	20230918	142500	0	3640	3640	3640	3640	0
284	20230918	142400	0	3640	3640	3640	3640	0
285	20230918	142300	0	3640	3640	3640	3640	0
286	20230918	142200	0	3640	3640	3640	3640	0
287	20230918	142100	0	3640	3640	3640	3640	0
288	20230918	142000	0	3640	3640	3640	3640	0
289	20230918	141900	0	3640	3640	3640	3640	0
290	20230918	141800	0	3640	3640	3640	3640	0
291	20230918	141700	0	3640	3640	3640	3640	0
292	20230918	141600	0	3640	3640	3640	3640	0
293	20230918	141500	0	3640	3640	3640	3640	0
294	20230918	141400	0	3640	3640	3640	3640	0
295	20230918	141300	0	3640	3640	3640	3640	0
296	20230918	141200	0	3640	3640	3640	3640	0
297	20230918	141100	0	3640	3640	3640	3640	0
298	20230918	141000	0	3640	3640	3640	3640	0
299	20230918	140900	0	3640	3640	3640	3640	0
300	20230918	140800	0	3640	3640	3640	3640	0
301	20230918	140700	0	3640	3640	3640	3640	0
302	20230918	140600	0	3640	3640	3640	3640	0
303	20230918	140500	0	3640	3640	3640	3640	0
304	20230918	140400	0	3640	3640	3640	3640	0
305	20230918	140300	0	3640	3640	3640	3640	0
306	20230918	140200	0	3640	3640	3640	3640	0
307	20230918	140100	0	3640	3640	3640	3640	0
308	20230918	140000	0	3640	3640	3640	3640	0
309	20230918	135900	0	3640	3640	3640	3640	0
310	20230918	135800	0	3640	3640	3640	3640	0
311	20230918	135700	0	3640	3640	3640	3640	0
312	20230918	135600	0	3640	3640	3640	3640	0
313	20230918	135500	0	3640	3640	3640	3640	0
314	20230918	135400	0	3640	3640	3640	3640	0
315	20230918	135300	0	3640	3640	3640	3640	0
316	20230918	135200	0	3640	3640	3640	3640	0
317	20230918	135100	0	3640	3640	3640	3640	0
318	20230918	135000	0	3640	3640	3640	3640	0
319	20230918	134900	0	3640	3640	3640	3640	0
320	20230918	134800	0	3640	3640	3640	3640	0
321	20230918	134700	0	3640	3640	3640	3640	0
322	20230918	134600	0	3640	3640	3640	3640	0
323	20230918	134500	0	3640	3640	3640	3640	0
324	20230918	134400	0	3640	3640	3640	3640	0
325	20230918	134300	0	3640	3640	3640	3640	0
326	20230918	134200	0	3640	3640	3640	3640	0
327	20230918	134100	0	3640	3640	3640	3640	0
328	20230918	134000	0	3640	3640	3640	3640	0
329	20230918	133900	0	3640	3640	3640	3640	0
330	20230918	133800	0	3640	3640	3640	3640	0
331	20230918	133700	0	3640	3640	3640	3640	0
332	20230918	133600	0	3640	3640	3640	3640	0
333	20230918	133500	0	3640	3640	3640	3640	0
334	20230918	133400	0	3640	3640	3640	3640	0
335	20230918	133300	0	3640	3640	3640	3640	0
336	20230918	133200	0	3640	3640	3640	3640	0
337	20230918	133100	0	3640	3640	3640	3640	0
338	20230918	133000	0	3640	3640	3640	3640	0
339	20230918	132900	0	3640	3640	3640	3640	0
340	20230918	132800	0	3640	3640	3640	3640	0
341	20230918	132700	0	3640	3640	3640	3640	0
342	20230918	132600	0	3640	3640	3640	3640	0
343	20230918	132500	0	3640	3640	3640	3640	0
344	20230918	132400	0	3640	3640	3640	3640	0
345	20230918	132300	0	3640	3640	3640	3640	0
346	20230918	132200	0	3640	3640	3640	3640	0
347	20230918	132100	0	3640	3640	3640	3640	0
348	20230918	132000	0	3640	3640	3640	3640	0
349	20230918	131900	0	3640	3640	3640	3640	0
350	20230918	131800	0	3640	3640	3640	3640	0
351	20230918	131700	0	3640	3640	3640	3640	0
352	20230918	131600	0	3640	3640	3640	3640	0
353	20230918	131500	0	3640	3640	3640	3640	0
354	20230918	131400	0	3640	3640	3640	3640	0
355	20230918	131300	0	3640	3640	3640	3640	0
356	20230918	131200	0	3640	3640	3640	3640	0
357	20230918	131100	0	3640	3640	3640	3640	0
358	20230918	131000	0	3640	3640	3640	3640	0
359	20230918	130900	0	3640	3640	3640	3640	0
360	20230918	130800	0	3640	3640	3640	3640	0
361	20230918	130700	0	3640	3640	3640	3640	0
362	20230918	130600	0	3640	3640	3640	3640	0
363	20230918	130500	0	3640	3640	3640	3640	0
364	20230918	130400	0	3640	3640	3640	3640	0
365	20230918	130300	0	3640	3640	3640	3640	0
366	20230918	130200	0	3640	3640	3640	3640	0
367	20230918	130100	0	3640	3640	3640	3640	0
368	20230918	130000	0	3640	3640	3640	3640	0
369	20230918	125900	0	3640	3640	3640	3640	0
370	20230918	125800	0	3640	3640	3640	3640	0
371	20230918	125700	0	3640	3640	3640	3640	0
372	20230918	125600	0	3640	3640	3640	3640	0
373	20230918	125500	0	3640	3640	3640	3640	0
374	20230918	125400	0	3640	3640	3640	3640	0
375	20230918	125300	0	3640	3640	3640	3640	0
376	20230918	125200	0	3640	3640	3640	3640	0
377	20230918	125100	0	3640	3640	3640	3640	0
378	20230918	125000	0	3640	3640	3640	3640	0
379	20230918	124900	0	3640	3640	3640	3640	0
380	20230918	124800	0	3640	3640	3640	3640	0
381	20230918	124700	0	3640	3640	3640	3640	0
382	20230918	124600	0	3640	3640	3640	3640	0
383	20230918	124500	0	3640	3640	3640	3640	0
384	20230918	124400	0	3640	3640	3640	3640	0
385	20230918	124300	0	3640	3640	3640	3640	0
386	20230918	124200	0	3640	3640	3640	3640	0
387	20230918	124100	0	3640	3640	3640	3640	0
388	20230918	124000	0	3640	3640	3640	3640	0
389	20230918	123900	0	3640	3640	3640	3640	0
390	20230918	123800	0	3640	3640	3640	3640	0
391	20230918	123700	0	3640	3640	3640	3640	0
392	20230918	123600	0	3640	3640	3640	3640	0
393	20230918	123500	0	3640	3640	3640	3640	0
394	20230918	123400	0	3640	3640	3640	3640	0
395	20230918	123300	0	3640	3640	3640	3640	0
396	20230918	123200	0	3640	3640	3640	3640	0
397	20230918	123100	0	3640	3640	3640	3640	0
398	20230918	123000	0	3640	3640	3640	3640	0
399	20230918	122900	0	3640	3640	3640	3640	0
400	20230918	122800	0	3640	3640	3640	3640	0
401	20230918	122700	0	3640	3640	3640	3640	0
402	20230918	122600	0	3640	3640	3640	3640	0
403	20230918	122500	0	3640	3640	3640	3640	0
404	20230918	122400	0	3640	3640	3640	3640	0
405	20230918	122300	0	3640	3640	3640	3640	0
406	20230918	122200	0	3640	3640	3640	3640	0
407	20230918	122100	0	3640	3640	3640	3640	0
408	20230918	122000	0	3640	3640	3640	3640	0
409	20230918	121900	0	3640	3640	3640	3640	0
410	20230918	121800	0	3640	3640	3640	3640	0
411	20230918	121700	0	3640	3640	3640	3640	0
412	20230918	121600	0	3640	3640	3640	3640	0
413	20230918	121500	0	3640	3640	3640	3640	0
414	20230918	121400	0	3640	3640	3640	3640	0
415	20230918	121300	0	3640	3640	3640	3640	0
416	20230918	121200	0	3640	3640	3640	3640	0
417	20230918	121100	0	3640	3640	3640	3640	0
418	20230918	121000	0	3640	3640	3640	3640	0
419	20230918	120900	0	3640	3640	3640	3640	0
420	20230918	120800	0	3640	3640	3640	3640	0
421	20230918	120700	0	3640	3640	3640	3640	0
422	20230918	120600	0	3640	3640	3640	3640	0
423	20230918	120500	0	3640	3640	3640	3640	0
424	20230918	120400	0	3640	3640	3640	3640	0
425	20230918	120300	0	3640	3640	3640	3640	0
426	20230918	120200	0	3640	3640	3640	3640	0
427	20230918	120100	0	3640	3640	3640	3640	0
428	20230918	120000	0	3640	3640	3640	3640	0
429	20230918	115900	0	3640	3640	3640	3640	0
430	20230918	115800	0	3640	3640	3640	3640	0
431	20230918	115700	0	3640	3640	3640	3640	0
432	20230918	115600	0	3640	3640	3640	3640	0
433	20230918	115500	0	3640	3640	3640	3640	0
434	20230918	115400	0	3640	3640	3640	3640	0
435	20230918	115300	0	3640	3640	3640	3640	0
436	20230918	115200	0	3640	3640	3640	3640	0
437	20230918	115100	0	3640	3640	3640	3640	0
438	20230918	115000	0	3640	3640	3640	3640	0
439	20230918	114900	0	3640	3640	3640	3640	0
440	20230918	114800	0	3640	3640	3640	3640	0
441	20230918	114700	0	3640	3640	3640	3640	0
442	20230918	114600	0	3640	3640	3640	3640	0
443	20230918	114500	0	3640	3640	3640	3640	0
444	20230918	114400	0	3640	3640	3640	3640	0
445	20230918	114300	0	3640	3640	3640	3640	0
446	20230918	114200	0	3640	3640	3640	3640	0
447	20230918	114100	0	3640	3640	3640	3640	0
448	20230918	114000	0	3640	3640	3640	3640	0
449	20230918	113900	0	3640	3640	3640	3640	0
450	20230918	113800	0	3640	3640	3640	3640	0
451	20230918	113700	0	3640	3640	3640	3640	0
452	20230918	113600	0	3640	3640	3640	3640	0
453	20230918	113500	0	3640	3640	3640	3640	0
454	20230918	113400	0	3640	3640	3640	3640	0
455	20230918	113300	0	3640	3640	3640	3640	0
456	20230918	113200	0	3640	3640	3640	3640	0
457	20230918	113100	0	3640	3640	3640	3640	0
458	20230918	113000	0	3640	3640	3640	3640	0
459	20230918	112900	0	3640	3640	3640	3640	0
460	20230918	112800	0	3640	3640	3640	3640	0
461	20230918	112700	0	3640	3640	3640	3640	0
462	20230918	112600	0	3640	3640	3640	3640	0
463	20230918	112500	0	3640	3640	3640	3640	0
464	20230918	112400	0	3640	3640	3640	3640	0
465	20230918	112300	0	3640	3640	3640	3640	0
466	20230918	112200	0	3640	3640	3640	3640	0
467	20230918	112100	0	3640	3640	3640	3640	0
468	20230918	112000	0	3640	3640	3640	3640	0
469	20230918	111900	0	3640	3640	3640	3640	0
470	20230918	111800	0	3640	3640	3640	3640	0
471	20230918	111700	0	3640	3640	3640	3640	0
472	20230918	111600	0	3640	3640	3640	3640	0
473	20230918	111500	0	3640	3640	3640	3640	0
474	20230918	111400	0	3640	3640	3640	3640	0
475	20230918	111300	0	3640	3640	3640	3640	0
476	20230918	111200	0	3640	3640	3640	3640	0
477	20230918	111100	0	3640	3640	3640	3640	0
478	20230918	111000	0	3640	3640	3640	3640	0
479	20230918	110900	0	3640	3640	3640	3640	0
480	20230918	110800	0	3640	3640	3640	3640	0
481	20230918	110700	0	3640	3640	3640	3640	0
482	20230918	110600	0	3640	3640	3640	3640	0
483	20230918	110500	0	3640	3640	3640	3640	0
484	20230918	110400	0	3640	3640	3640	3640	0
485	20230918	110300	0	3640	3640	3640	3640	0
486	20230918	110200	0	3640	3640	3640	3640	0
487	20230918	110100	0	3640	3640	3640	3640	0
488	20230918	110000	0	3640	3640	3640	3640	0
489	20230918	105900	0	3640	3640	3640	3640	0
490	20230918	105800	0	3640	3640	3640	3640	0
491	20230918	105700	0	3640	3640	3640	3640	0
492	20230918	105600	0	3640	3640	3640	3640	0
493	20230918	105500	0	3640	3640	3640	3640	0
494	20230918	105400	0	3640	3640	3640	3640	0
495	20230918	105300	0	3640	3640	3640	3640	0
496	20230918	105200	0	3640	3640	3640	3640	0
497	20230918	105100	0	3640	3640	3640	3640	0
498	20230918	105000	0	3640	3640	3640	3640	0
499	20230918	104900	0	3640	3640	3640	3640	0
500	20230918	104800	0	3640	3640	3640	3640	0
501	20230918	104700	0	3640	3640	3640	3640	0
502	20230918	104600	0	3640	3640	3640	3640	0
503	20230918	104500	0	3640	3640	3640	3640	0
504	20230918	104400	0	3640	3640	3640	3640	0
505	20230918	104300	0	3640	3640	3640	3640	0
506	20230918	104200	0	3640	3640	3640	3640	0
507	20230918	104100	0	3640	3640	3640	3640	0
508	20230918	104000	0	3640	3640	3640	3640	0
509	20230918	103900	0	3640	3640	3640	3640	0
510	20230918	103800	0	3640	3640	3640	3640	0
511	20230918	103700	0	3640	3640	3640	3640	0
512	20230918	103600	0	3640	3640	3640	3640	0
513	20230918	103500	0	3640	3640	3640	3640	0
514	20230918	103400	0	3640	3640	3640	3640	0
515	20230918	103300	0	3640	3640	3640	3640	0
516	20230918	103200	0	3640	3640	3640	3640	0
517	20230918	103100	0	3640	3640	3640	3640	0
518	20230918	103000	0	3640	3640	3640	3640	0
519	20230918	102900	0	3640	3640	3640	3640	0
520	20230918	102800	0	3640	3640	3640	3640	0
521	20230918	102700	0	3640	3640	3640	3640	0
522	20230918	102600	0	3640	3640	3640	3640	0
523	20230918	102500	0	3640	3640	3640	3640	0
524	20230918	102400	0	3640	3640	3640	3640	0
525	20230918	102300	0	3640	3640	3640	3640	0
526	20230918	102200	0	3640	3640	3640	3640	0
527	20230918	102100	0	3640	3640	3640	3640	0
528	20230918	102000	0	3640	3640	3640	3640	0
529	20230918	101900	0	3640	3640	3640	3640	0
530	20230918	101800	0	3640	3640	3640	3640	0
531	20230918	101700	0	3640	3640	3640	3640	0
532	20230918	101600	0	3640	3640	3640	3640	0
533	20230918	101500	0	3640	3640	3640	3640	0
534	20230918	101400	0	3640	3640	3640	3640	0
535	20230918	101300	0	3640	3640	3640	3640	0
536	20230918	101200	0	3640	3640	3640	3640	0
537	20230918	101100	0	3640	3640	3640	3640	0
538	20230918	101000	0	3640	3640	3640	3640	0
539	20230918	100900	0	3640	3640	3640	3640	0
540	20230918	100800	0	3640	3640	3640	3640	0
541	20230918	100700	0	3640	3640	3640	3640	0
542	20230918	100600	0	3640	3640	3640	3640	0
543	20230918	100500	0	3640	3640	3640	3640	0
544	20230918	100400	0	3640	3640	3640	3640	0
545	20230918	100300	0	3640	3640	3640	3640	0
546	20230918	100200	0	3640	3640	3640	3640	0
547	20230918	100100	0	3640	3640	3640	3640	0
548	20230918	100000	0	3640	3640	3640	3640	0
549	20230918	095900	0	3640	3640	3640	3640	0
550	20230918	095800	0	3640	3640	3640	3640	0
551	20230918	095700	0	3640	3640	3640	3640	0
552	20230918	095600	0	3640	3640	3640	3640	0
553	20230918	095500	0	3640	3640	3640	3640	0
554	20230918	095400	0	3640	3640	3640	3640	0
555	20230918	095300	0	3640	3640	3640	3640	0
556	20230918	095200	0	3640	3640	3640	3640	0
557	20230918	095100	0	3640	3640	3640	3640	0
558	20230918	095000	0	3640	3640	3640	3640	0
559	20230918	094900	0	3640	3640	3640	3640	0
560	20230918	094800	0	3640	3640	3640	3640	0
561	20230918	094700	0	3640	3640	3640	3640	0
562	20230918	094600	0	3640	3640	3640	3640	0
563	20230918	094500	0	3640	3640	3640	3640	0
564	20230918	094400	0	3640	3640	3640	3640	0
565	20230918	094300	0	3640	3640	3640	3640	0
566	20230918	094200	0	3640	3640	3640	3640	0
567	20230918	094100	0	3640	3640	3640	3640	0
568	20230918	094000	0	3640	3640	3640	3640	0
569	20230918	093900	0	3640	3640	3640	3640	0
570	20230918	093800	0	3640	3640	3640	3640	0
571	20230918	093700	0	3640	3640	3640	3640	0
572	20230918	093600	0	3640	3640	3640	3640	0
573	20230918	093500	0	3640	3640	3640	3640	0
574	20230918	093400	0	3640	3640	3640	3640	0
575	20230918	093300	0	3640	3640	3640	3640	0
576	20230918	093200	0	3640	3640	3640	3640	0
577	20230918	093100	0	3640	3640	3640	3640	0
578	20230918	093000	0	3640	3640	3640	3640	0
579	20230918	092900	0	3640	3640	3640	3640	0
580	20230918	092800	0	3640	3640	3640	3640	0
581	20230918	092700	0	3640	3640	3640	3640	0
582	20230918	092600	0	3640	3640	3640	3640	0
583	20230918	092500	0	3640	3640	3640	3640	0
584	20230918	092400	0	3640	3640	3640	3640	0
585	20230918	092300	0	3640	3640	3640	3640	0
586	20230918	092200	0	3640	3640	3640	3640	0
587	20230918	092100	0	3640	3640	3640	3640	0
588	20230918	092000	0	3640	3640	3640	3640	0
589	20230918	091900	0	3640	3640	3640	3640	0
590	20230918	091800	0	3640	3640	3640	3640	0
591	20230918	091700	0	3640	3640	3640	3640	0
592	20230918	091600	0	3640	3640	3640	3640	0
593	20230918	091500	0	3640	3640	3640	3640	0
594	20230918	091400	0	3640	3640	3640	3640	0
595	20230918	091300	0	3640	3640	3640	3640	0
596	20230918	091200	0	3640	3640	3640	3640	0
597	20230918	091100	0	3640	3640	3640	3640	0
598	20230918	091000	0	3640	3640	3640	3640	0
599	20230918	090900	0	3640	3640	3640	3640	0
600	20230918	090800	0	3640	3640	3640	3640	0
601	20230918	090700	0	3640	3640	3640	3640	0
602	20230918	090600	0	3640	3640	3640	3640	0
603	20230918	090500	0	3640	3640	3640	3640	0
604	20230918	090400	0	3640	3640	3640	3640	0
605	20230918	090300	0	3640	3640	3640	3640	0
606	20230918	090200	0	3640	3640	3640	3640	0
607	20230918	090100	0	3640	3640	3640	3640	0
608	20230918	090000	0	3640	3640	3640	3640	0