KissMeData/032860/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	190500	0	3640	3640	3640	3640	0
3	20230920	190400	0	3640	3640	3640	3640	0
4	20230920	190300	0	3640	3640	3640	3640	0
5	20230920	190200	0	3640	3640	3640	3640	0
6	20230920	190100	0	3640	3640	3640	3640	0
7	20230920	190000	0	3640	3640	3640	3640	0
8	20230920	185900	0	3640	3640	3640	3640	0
9	20230920	185800	0	3640	3640	3640	3640	0
10	20230920	185700	0	3640	3640	3640	3640	0
11	20230920	185600	0	3640	3640	3640	3640	0
12	20230920	185500	0	3640	3640	3640	3640	0
13	20230920	185400	0	3640	3640	3640	3640	0
14	20230920	185300	0	3640	3640	3640	3640	0
15	20230920	185200	0	3640	3640	3640	3640	0
16	20230920	185100	0	3640	3640	3640	3640	0
17	20230920	185000	0	3640	3640	3640	3640	0
18	20230920	184900	0	3640	3640	3640	3640	0
19	20230920	184800	0	3640	3640	3640	3640	0
20	20230920	184700	0	3640	3640	3640	3640	0
21	20230920	184600	0	3640	3640	3640	3640	0
22	20230920	184500	0	3640	3640	3640	3640	0
23	20230920	184400	0	3640	3640	3640	3640	0
24	20230920	184300	0	3640	3640	3640	3640	0
25	20230920	184200	0	3640	3640	3640	3640	0
26	20230920	184100	0	3640	3640	3640	3640	0
27	20230920	184000	0	3640	3640	3640	3640	0
28	20230920	183900	0	3640	3640	3640	3640	0
29	20230920	183800	0	3640	3640	3640	3640	0
30	20230920	183700	0	3640	3640	3640	3640	0
31	20230920	183600	0	3640	3640	3640	3640	0
32	20230920	183500	0	3640	3640	3640	3640	0
33	20230920	183400	0	3640	3640	3640	3640	0
34	20230920	183300	0	3640	3640	3640	3640	0
35	20230920	183200	0	3640	3640	3640	3640	0
36	20230920	183100	0	3640	3640	3640	3640	0
37	20230920	183000	0	3640	3640	3640	3640	0
38	20230920	182900	0	3640	3640	3640	3640	0
39	20230920	182800	0	3640	3640	3640	3640	0
40	20230920	182700	0	3640	3640	3640	3640	0
41	20230920	182600	0	3640	3640	3640	3640	0
42	20230920	182500	0	3640	3640	3640	3640	0
43	20230920	182400	0	3640	3640	3640	3640	0
44	20230920	182300	0	3640	3640	3640	3640	0
45	20230920	182200	0	3640	3640	3640	3640	0
46	20230920	182100	0	3640	3640	3640	3640	0
47	20230920	182000	0	3640	3640	3640	3640	0
48	20230920	181900	0	3640	3640	3640	3640	0
49	20230920	181800	0	3640	3640	3640	3640	0
50	20230920	181700	0	3640	3640	3640	3640	0
51	20230920	181600	0	3640	3640	3640	3640	0
52	20230920	181500	0	3640	3640	3640	3640	0
53	20230920	181400	0	3640	3640	3640	3640	0
54	20230920	181300	0	3640	3640	3640	3640	0
55	20230920	181200	0	3640	3640	3640	3640	0
56	20230920	181100	0	3640	3640	3640	3640	0
57	20230920	181000	0	3640	3640	3640	3640	0
58	20230920	180900	0	3640	3640	3640	3640	0
59	20230920	180800	0	3640	3640	3640	3640	0
60	20230920	180700	0	3640	3640	3640	3640	0
61	20230920	180600	0	3640	3640	3640	3640	0
62	20230920	180500	0	3640	3640	3640	3640	0
63	20230920	180400	0	3640	3640	3640	3640	0
64	20230920	180300	0	3640	3640	3640	3640	0
65	20230920	180200	0	3640	3640	3640	3640	0
66	20230920	180100	0	3640	3640	3640	3640	0
67	20230920	180000	0	3640	3640	3640	3640	0
68	20230920	175900	0	3640	3640	3640	3640	0
69	20230920	175800	0	3640	3640	3640	3640	0
70	20230920	175700	0	3640	3640	3640	3640	0
71	20230920	175600	0	3640	3640	3640	3640	0
72	20230920	175500	0	3640	3640	3640	3640	0
73	20230920	175400	0	3640	3640	3640	3640	0
74	20230920	175300	0	3640	3640	3640	3640	0
75	20230920	175200	0	3640	3640	3640	3640	0
76	20230920	175100	0	3640	3640	3640	3640	0
77	20230920	175000	0	3640	3640	3640	3640	0
78	20230920	174900	0	3640	3640	3640	3640	0
79	20230920	174800	0	3640	3640	3640	3640	0
80	20230920	174700	0	3640	3640	3640	3640	0
81	20230920	174600	0	3640	3640	3640	3640	0
82	20230920	174500	0	3640	3640	3640	3640	0
83	20230920	174400	0	3640	3640	3640	3640	0
84	20230920	174300	0	3640	3640	3640	3640	0
85	20230920	174200	0	3640	3640	3640	3640	0
86	20230920	174100	0	3640	3640	3640	3640	0
87	20230920	174000	0	3640	3640	3640	3640	0
88	20230920	173900	0	3640	3640	3640	3640	0
89	20230920	173800	0	3640	3640	3640	3640	0
90	20230920	173700	0	3640	3640	3640	3640	0
91	20230920	173600	0	3640	3640	3640	3640	0
92	20230920	173500	0	3640	3640	3640	3640	0
93	20230920	173400	0	3640	3640	3640	3640	0
94	20230920	173300	0	3640	3640	3640	3640	0
95	20230920	173200	0	3640	3640	3640	3640	0
96	20230920	173100	0	3640	3640	3640	3640	0
97	20230920	173000	0	3640	3640	3640	3640	0
98	20230920	172900	0	3640	3640	3640	3640	0
99	20230920	172800	0	3640	3640	3640	3640	0
100	20230920	172700	0	3640	3640	3640	3640	0
101	20230920	172600	0	3640	3640	3640	3640	0
102	20230920	172500	0	3640	3640	3640	3640	0
103	20230920	172400	0	3640	3640	3640	3640	0
104	20230920	172300	0	3640	3640	3640	3640	0
105	20230920	172200	0	3640	3640	3640	3640	0
106	20230920	172100	0	3640	3640	3640	3640	0
107	20230920	172000	0	3640	3640	3640	3640	0
108	20230920	171900	0	3640	3640	3640	3640	0
109	20230920	171800	0	3640	3640	3640	3640	0
110	20230920	171700	0	3640	3640	3640	3640	0
111	20230920	171600	0	3640	3640	3640	3640	0
112	20230920	171500	0	3640	3640	3640	3640	0
113	20230920	171400	0	3640	3640	3640	3640	0
114	20230920	171300	0	3640	3640	3640	3640	0
115	20230920	171200	0	3640	3640	3640	3640	0
116	20230920	171100	0	3640	3640	3640	3640	0
117	20230920	171000	0	3640	3640	3640	3640	0
118	20230920	170900	0	3640	3640	3640	3640	0
119	20230920	170800	0	3640	3640	3640	3640	0
120	20230920	170700	0	3640	3640	3640	3640	0
121	20230920	170600	0	3640	3640	3640	3640	0
122	20230920	170500	0	3640	3640	3640	3640	0
123	20230920	170400	0	3640	3640	3640	3640	0
124	20230920	170300	0	3640	3640	3640	3640	0
125	20230920	170200	0	3640	3640	3640	3640	0
126	20230920	170100	0	3640	3640	3640	3640	0
127	20230920	170000	0	3640	3640	3640	3640	0
128	20230920	165900	0	3640	3640	3640	3640	0
129	20230920	165800	0	3640	3640	3640	3640	0
130	20230920	165700	0	3640	3640	3640	3640	0
131	20230920	165600	0	3640	3640	3640	3640	0
132	20230920	165500	0	3640	3640	3640	3640	0
133	20230920	165400	0	3640	3640	3640	3640	0
134	20230920	165300	0	3640	3640	3640	3640	0
135	20230920	165200	0	3640	3640	3640	3640	0
136	20230920	165100	0	3640	3640	3640	3640	0
137	20230920	165000	0	3640	3640	3640	3640	0
138	20230920	164900	0	3640	3640	3640	3640	0
139	20230920	164800	0	3640	3640	3640	3640	0
140	20230920	164700	0	3640	3640	3640	3640	0
141	20230920	164600	0	3640	3640	3640	3640	0
142	20230920	164500	0	3640	3640	3640	3640	0
143	20230920	164400	0	3640	3640	3640	3640	0
144	20230920	164300	0	3640	3640	3640	3640	0
145	20230920	164200	0	3640	3640	3640	3640	0
146	20230920	164100	0	3640	3640	3640	3640	0
147	20230920	164000	0	3640	3640	3640	3640	0
148	20230920	163900	0	3640	3640	3640	3640	0
149	20230920	163800	0	3640	3640	3640	3640	0
150	20230920	163700	0	3640	3640	3640	3640	0
151	20230920	163600	0	3640	3640	3640	3640	0
152	20230920	163500	0	3640	3640	3640	3640	0
153	20230920	163400	0	3640	3640	3640	3640	0
154	20230920	163300	0	3640	3640	3640	3640	0
155	20230920	163200	0	3640	3640	3640	3640	0
156	20230920	163100	0	3640	3640	3640	3640	0
157	20230920	163000	0	3640	3640	3640	3640	0
158	20230920	162900	0	3640	3640	3640	3640	0
159	20230920	162800	0	3640	3640	3640	3640	0
160	20230920	162700	0	3640	3640	3640	3640	0
161	20230920	162600	0	3640	3640	3640	3640	0
162	20230920	162500	0	3640	3640	3640	3640	0
163	20230920	162400	0	3640	3640	3640	3640	0
164	20230920	162300	0	3640	3640	3640	3640	0
165	20230920	162200	0	3640	3640	3640	3640	0
166	20230920	162100	0	3640	3640	3640	3640	0
167	20230920	162000	0	3640	3640	3640	3640	0
168	20230920	161900	0	3640	3640	3640	3640	0
169	20230920	161800	0	3640	3640	3640	3640	0
170	20230920	161700	0	3640	3640	3640	3640	0
171	20230920	161600	0	3640	3640	3640	3640	0
172	20230920	161500	0	3640	3640	3640	3640	0
173	20230920	161400	0	3640	3640	3640	3640	0
174	20230920	161300	0	3640	3640	3640	3640	0
175	20230920	161200	0	3640	3640	3640	3640	0
176	20230920	161100	0	3640	3640	3640	3640	0
177	20230920	161000	0	3640	3640	3640	3640	0
178	20230920	160900	0	3640	3640	3640	3640	0
179	20230920	160800	0	3640	3640	3640	3640	0
180	20230920	160700	0	3640	3640	3640	3640	0
181	20230920	160600	0	3640	3640	3640	3640	0
182	20230920	160500	0	3640	3640	3640	3640	0
183	20230920	160400	0	3640	3640	3640	3640	0
184	20230920	160300	0	3640	3640	3640	3640	0
185	20230920	160200	0	3640	3640	3640	3640	0
186	20230920	160100	0	3640	3640	3640	3640	0
187	20230920	160000	0	3640	3640	3640	3640	0
188	20230920	155900	0	3640	3640	3640	3640	0
189	20230920	155800	0	3640	3640	3640	3640	0
190	20230920	155700	0	3640	3640	3640	3640	0
191	20230920	155600	0	3640	3640	3640	3640	0
192	20230920	155500	0	3640	3640	3640	3640	0
193	20230920	155400	0	3640	3640	3640	3640	0
194	20230920	155300	0	3640	3640	3640	3640	0
195	20230920	155200	0	3640	3640	3640	3640	0
196	20230920	155100	0	3640	3640	3640	3640	0
197	20230920	155000	0	3640	3640	3640	3640	0
198	20230920	154900	0	3640	3640	3640	3640	0
199	20230920	154800	0	3640	3640	3640	3640	0
200	20230920	154700	0	3640	3640	3640	3640	0
201	20230920	154600	0	3640	3640	3640	3640	0
202	20230920	154500	0	3640	3640	3640	3640	0
203	20230920	154400	0	3640	3640	3640	3640	0
204	20230920	154300	0	3640	3640	3640	3640	0
205	20230920	154200	0	3640	3640	3640	3640	0
206	20230920	154100	0	3640	3640	3640	3640	0
207	20230920	154000	0	3640	3640	3640	3640	0
208	20230920	153900	0	3640	3640	3640	3640	0
209	20230920	153800	0	3640	3640	3640	3640	0
210	20230920	153700	0	3640	3640	3640	3640	0
211	20230920	153600	0	3640	3640	3640	3640	0
212	20230920	153500	0	3640	3640	3640	3640	0
213	20230920	153400	0	3640	3640	3640	3640	0
214	20230920	153300	0	3640	3640	3640	3640	0
215	20230920	153200	0	3640	3640	3640	3640	0
216	20230920	153100	0	3640	3640	3640	3640	0
217	20230920	153000	0	3640	3640	3640	3640	0
218	20230920	152900	0	3640	3640	3640	3640	0
219	20230920	152800	0	3640	3640	3640	3640	0
220	20230920	152700	0	3640	3640	3640	3640	0
221	20230920	152600	0	3640	3640	3640	3640	0
222	20230920	152500	0	3640	3640	3640	3640	0
223	20230920	152400	0	3640	3640	3640	3640	0
224	20230920	152300	0	3640	3640	3640	3640	0
225	20230920	152200	0	3640	3640	3640	3640	0
226	20230920	152100	0	3640	3640	3640	3640	0
227	20230920	152000	0	3640	3640	3640	3640	0
228	20230920	151900	0	3640	3640	3640	3640	0
229	20230920	151800	0	3640	3640	3640	3640	0
230	20230920	151700	0	3640	3640	3640	3640	0
231	20230920	151600	0	3640	3640	3640	3640	0
232	20230920	151500	0	3640	3640	3640	3640	0
233	20230920	151400	0	3640	3640	3640	3640	0
234	20230920	151300	0	3640	3640	3640	3640	0
235	20230920	151200	0	3640	3640	3640	3640	0
236	20230920	151100	0	3640	3640	3640	3640	0
237	20230920	151000	0	3640	3640	3640	3640	0
238	20230920	150900	0	3640	3640	3640	3640	0
239	20230920	150800	0	3640	3640	3640	3640	0
240	20230920	150700	0	3640	3640	3640	3640	0
241	20230920	150600	0	3640	3640	3640	3640	0
242	20230920	150500	0	3640	3640	3640	3640	0
243	20230920	150400	0	3640	3640	3640	3640	0
244	20230920	150300	0	3640	3640	3640	3640	0
245	20230920	150200	0	3640	3640	3640	3640	0
246	20230920	150100	0	3640	3640	3640	3640	0
247	20230920	150000	0	3640	3640	3640	3640	0
248	20230920	145900	0	3640	3640	3640	3640	0
249	20230920	145800	0	3640	3640	3640	3640	0
250	20230920	145700	0	3640	3640	3640	3640	0
251	20230920	145600	0	3640	3640	3640	3640	0
252	20230920	145500	0	3640	3640	3640	3640	0
253	20230920	145400	0	3640	3640	3640	3640	0
254	20230920	145300	0	3640	3640	3640	3640	0
255	20230920	145200	0	3640	3640	3640	3640	0
256	20230920	145100	0	3640	3640	3640	3640	0
257	20230920	145000	0	3640	3640	3640	3640	0
258	20230920	144900	0	3640	3640	3640	3640	0
259	20230920	144800	0	3640	3640	3640	3640	0
260	20230920	144700	0	3640	3640	3640	3640	0
261	20230920	144600	0	3640	3640	3640	3640	0
262	20230920	144500	0	3640	3640	3640	3640	0
263	20230920	144400	0	3640	3640	3640	3640	0
264	20230920	144300	0	3640	3640	3640	3640	0
265	20230920	144200	0	3640	3640	3640	3640	0
266	20230920	144100	0	3640	3640	3640	3640	0
267	20230920	144000	0	3640	3640	3640	3640	0
268	20230920	143900	0	3640	3640	3640	3640	0
269	20230920	143800	0	3640	3640	3640	3640	0
270	20230920	143700	0	3640	3640	3640	3640	0
271	20230920	143600	0	3640	3640	3640	3640	0
272	20230920	143500	0	3640	3640	3640	3640	0
273	20230920	143400	0	3640	3640	3640	3640	0
274	20230920	143300	0	3640	3640	3640	3640	0
275	20230920	143200	0	3640	3640	3640	3640	0
276	20230920	143100	0	3640	3640	3640	3640	0
277	20230920	143000	0	3640	3640	3640	3640	0
278	20230920	142900	0	3640	3640	3640	3640	0
279	20230920	142800	0	3640	3640	3640	3640	0
280	20230920	142700	0	3640	3640	3640	3640	0
281	20230920	142600	0	3640	3640	3640	3640	0
282	20230920	142500	0	3640	3640	3640	3640	0
283	20230920	142400	0	3640	3640	3640	3640	0
284	20230920	142300	0	3640	3640	3640	3640	0
285	20230920	142200	0	3640	3640	3640	3640	0
286	20230920	142100	0	3640	3640	3640	3640	0
287	20230920	142000	0	3640	3640	3640	3640	0
288	20230920	141900	0	3640	3640	3640	3640	0
289	20230920	141800	0	3640	3640	3640	3640	0
290	20230920	141700	0	3640	3640	3640	3640	0
291	20230920	141600	0	3640	3640	3640	3640	0
292	20230920	141500	0	3640	3640	3640	3640	0
293	20230920	141400	0	3640	3640	3640	3640	0
294	20230920	141300	0	3640	3640	3640	3640	0
295	20230920	141200	0	3640	3640	3640	3640	0
296	20230920	141100	0	3640	3640	3640	3640	0
297	20230920	141000	0	3640	3640	3640	3640	0
298	20230920	140900	0	3640	3640	3640	3640	0
299	20230920	140800	0	3640	3640	3640	3640	0
300	20230920	140700	0	3640	3640	3640	3640	0
301	20230920	140600	0	3640	3640	3640	3640	0
302	20230920	140500	0	3640	3640	3640	3640	0
303	20230920	140400	0	3640	3640	3640	3640	0
304	20230920	140300	0	3640	3640	3640	3640	0
305	20230920	140200	0	3640	3640	3640	3640	0
306	20230920	140100	0	3640	3640	3640	3640	0
307	20230920	140000	0	3640	3640	3640	3640	0
308	20230920	135900	0	3640	3640	3640	3640	0
309	20230920	135800	0	3640	3640	3640	3640	0
310	20230920	135700	0	3640	3640	3640	3640	0
311	20230920	135600	0	3640	3640	3640	3640	0
312	20230920	135500	0	3640	3640	3640	3640	0
313	20230920	135400	0	3640	3640	3640	3640	0
314	20230920	135300	0	3640	3640	3640	3640	0
315	20230920	135200	0	3640	3640	3640	3640	0
316	20230920	135100	0	3640	3640	3640	3640	0
317	20230920	135000	0	3640	3640	3640	3640	0
318	20230920	134900	0	3640	3640	3640	3640	0
319	20230920	134800	0	3640	3640	3640	3640	0
320	20230920	134700	0	3640	3640	3640	3640	0
321	20230920	134600	0	3640	3640	3640	3640	0
322	20230920	134500	0	3640	3640	3640	3640	0
323	20230920	134400	0	3640	3640	3640	3640	0
324	20230920	134300	0	3640	3640	3640	3640	0
325	20230920	134200	0	3640	3640	3640	3640	0
326	20230920	134100	0	3640	3640	3640	3640	0
327	20230920	134000	0	3640	3640	3640	3640	0
328	20230920	133900	0	3640	3640	3640	3640	0
329	20230920	133800	0	3640	3640	3640	3640	0
330	20230920	133700	0	3640	3640	3640	3640	0
331	20230920	133600	0	3640	3640	3640	3640	0
332	20230920	133500	0	3640	3640	3640	3640	0
333	20230920	133400	0	3640	3640	3640	3640	0
334	20230920	133300	0	3640	3640	3640	3640	0
335	20230920	133200	0	3640	3640	3640	3640	0
336	20230920	133100	0	3640	3640	3640	3640	0
337	20230920	133000	0	3640	3640	3640	3640	0
338	20230920	132900	0	3640	3640	3640	3640	0
339	20230920	132800	0	3640	3640	3640	3640	0
340	20230920	132700	0	3640	3640	3640	3640	0
341	20230920	132600	0	3640	3640	3640	3640	0
342	20230920	132500	0	3640	3640	3640	3640	0
343	20230920	132400	0	3640	3640	3640	3640	0
344	20230920	132300	0	3640	3640	3640	3640	0
345	20230920	132200	0	3640	3640	3640	3640	0
346	20230920	132100	0	3640	3640	3640	3640	0
347	20230920	132000	0	3640	3640	3640	3640	0
348	20230920	131900	0	3640	3640	3640	3640	0
349	20230920	131800	0	3640	3640	3640	3640	0
350	20230920	131700	0	3640	3640	3640	3640	0
351	20230920	131600	0	3640	3640	3640	3640	0
352	20230920	131500	0	3640	3640	3640	3640	0
353	20230920	131400	0	3640	3640	3640	3640	0
354	20230920	131300	0	3640	3640	3640	3640	0
355	20230920	131200	0	3640	3640	3640	3640	0
356	20230920	131100	0	3640	3640	3640	3640	0
357	20230920	131000	0	3640	3640	3640	3640	0
358	20230920	130900	0	3640	3640	3640	3640	0
359	20230920	130800	0	3640	3640	3640	3640	0
360	20230920	130700	0	3640	3640	3640	3640	0
361	20230920	130600	0	3640	3640	3640	3640	0
362	20230920	130500	0	3640	3640	3640	3640	0
363	20230920	130400	0	3640	3640	3640	3640	0
364	20230920	130300	0	3640	3640	3640	3640	0
365	20230920	130200	0	3640	3640	3640	3640	0
366	20230920	130100	0	3640	3640	3640	3640	0
367	20230920	130000	0	3640	3640	3640	3640	0
368	20230920	125900	0	3640	3640	3640	3640	0
369	20230920	125800	0	3640	3640	3640	3640	0
370	20230920	125700	0	3640	3640	3640	3640	0
371	20230920	125600	0	3640	3640	3640	3640	0
372	20230920	125500	0	3640	3640	3640	3640	0
373	20230920	125400	0	3640	3640	3640	3640	0
374	20230920	125300	0	3640	3640	3640	3640	0
375	20230920	125200	0	3640	3640	3640	3640	0
376	20230920	125100	0	3640	3640	3640	3640	0
377	20230920	125000	0	3640	3640	3640	3640	0
378	20230920	124900	0	3640	3640	3640	3640	0
379	20230920	124800	0	3640	3640	3640	3640	0
380	20230920	124700	0	3640	3640	3640	3640	0
381	20230920	124600	0	3640	3640	3640	3640	0
382	20230920	124500	0	3640	3640	3640	3640	0
383	20230920	124400	0	3640	3640	3640	3640	0
384	20230920	124300	0	3640	3640	3640	3640	0
385	20230920	124200	0	3640	3640	3640	3640	0
386	20230920	124100	0	3640	3640	3640	3640	0
387	20230920	124000	0	3640	3640	3640	3640	0
388	20230920	123900	0	3640	3640	3640	3640	0
389	20230920	123800	0	3640	3640	3640	3640	0
390	20230920	123700	0	3640	3640	3640	3640	0
391	20230920	123600	0	3640	3640	3640	3640	0
392	20230920	123500	0	3640	3640	3640	3640	0
393	20230920	123400	0	3640	3640	3640	3640	0
394	20230920	123300	0	3640	3640	3640	3640	0
395	20230920	123200	0	3640	3640	3640	3640	0
396	20230920	123100	0	3640	3640	3640	3640	0
397	20230920	123000	0	3640	3640	3640	3640	0
398	20230920	122900	0	3640	3640	3640	3640	0
399	20230920	122800	0	3640	3640	3640	3640	0
400	20230920	122700	0	3640	3640	3640	3640	0
401	20230920	122600	0	3640	3640	3640	3640	0
402	20230920	122500	0	3640	3640	3640	3640	0
403	20230920	122400	0	3640	3640	3640	3640	0
404	20230920	122300	0	3640	3640	3640	3640	0
405	20230920	122200	0	3640	3640	3640	3640	0
406	20230920	122100	0	3640	3640	3640	3640	0
407	20230920	122000	0	3640	3640	3640	3640	0
408	20230920	121900	0	3640	3640	3640	3640	0
409	20230920	121800	0	3640	3640	3640	3640	0
410	20230920	121700	0	3640	3640	3640	3640	0
411	20230920	121600	0	3640	3640	3640	3640	0
412	20230920	121500	0	3640	3640	3640	3640	0
413	20230920	121400	0	3640	3640	3640	3640	0
414	20230920	121300	0	3640	3640	3640	3640	0
415	20230920	121200	0	3640	3640	3640	3640	0
416	20230920	121100	0	3640	3640	3640	3640	0
417	20230920	121000	0	3640	3640	3640	3640	0
418	20230920	120900	0	3640	3640	3640	3640	0
419	20230920	120800	0	3640	3640	3640	3640	0
420	20230920	120700	0	3640	3640	3640	3640	0
421	20230920	120600	0	3640	3640	3640	3640	0
422	20230920	120500	0	3640	3640	3640	3640	0
423	20230920	120400	0	3640	3640	3640	3640	0
424	20230920	120300	0	3640	3640	3640	3640	0
425	20230920	120200	0	3640	3640	3640	3640	0
426	20230920	120100	0	3640	3640	3640	3640	0
427	20230920	120000	0	3640	3640	3640	3640	0
428	20230920	115900	0	3640	3640	3640	3640	0
429	20230920	115800	0	3640	3640	3640	3640	0
430	20230920	115700	0	3640	3640	3640	3640	0
431	20230920	115600	0	3640	3640	3640	3640	0
432	20230920	115500	0	3640	3640	3640	3640	0
433	20230920	115400	0	3640	3640	3640	3640	0
434	20230920	115300	0	3640	3640	3640	3640	0
435	20230920	115200	0	3640	3640	3640	3640	0
436	20230920	115100	0	3640	3640	3640	3640	0
437	20230920	115000	0	3640	3640	3640	3640	0
438	20230920	114900	0	3640	3640	3640	3640	0
439	20230920	114800	0	3640	3640	3640	3640	0
440	20230920	114700	0	3640	3640	3640	3640	0
441	20230920	114600	0	3640	3640	3640	3640	0
442	20230920	114500	0	3640	3640	3640	3640	0
443	20230920	114400	0	3640	3640	3640	3640	0
444	20230920	114300	0	3640	3640	3640	3640	0
445	20230920	114200	0	3640	3640	3640	3640	0
446	20230920	114100	0	3640	3640	3640	3640	0
447	20230920	114000	0	3640	3640	3640	3640	0
448	20230920	113900	0	3640	3640	3640	3640	0
449	20230920	113800	0	3640	3640	3640	3640	0
450	20230920	113700	0	3640	3640	3640	3640	0
451	20230920	113600	0	3640	3640	3640	3640	0
452	20230920	113500	0	3640	3640	3640	3640	0
453	20230920	113400	0	3640	3640	3640	3640	0
454	20230920	113300	0	3640	3640	3640	3640	0
455	20230920	113200	0	3640	3640	3640	3640	0
456	20230920	113100	0	3640	3640	3640	3640	0
457	20230920	113000	0	3640	3640	3640	3640	0
458	20230920	112900	0	3640	3640	3640	3640	0
459	20230920	112800	0	3640	3640	3640	3640	0
460	20230920	112700	0	3640	3640	3640	3640	0
461	20230920	112600	0	3640	3640	3640	3640	0
462	20230920	112500	0	3640	3640	3640	3640	0
463	20230920	112400	0	3640	3640	3640	3640	0
464	20230920	112300	0	3640	3640	3640	3640	0
465	20230920	112200	0	3640	3640	3640	3640	0
466	20230920	112100	0	3640	3640	3640	3640	0
467	20230920	112000	0	3640	3640	3640	3640	0
468	20230920	111900	0	3640	3640	3640	3640	0
469	20230920	111800	0	3640	3640	3640	3640	0
470	20230920	111700	0	3640	3640	3640	3640	0
471	20230920	111600	0	3640	3640	3640	3640	0
472	20230920	111500	0	3640	3640	3640	3640	0
473	20230920	111400	0	3640	3640	3640	3640	0
474	20230920	111300	0	3640	3640	3640	3640	0
475	20230920	111200	0	3640	3640	3640	3640	0
476	20230920	111100	0	3640	3640	3640	3640	0
477	20230920	111000	0	3640	3640	3640	3640	0
478	20230920	110900	0	3640	3640	3640	3640	0
479	20230920	110800	0	3640	3640	3640	3640	0
480	20230920	110700	0	3640	3640	3640	3640	0
481	20230920	110600	0	3640	3640	3640	3640	0
482	20230920	110500	0	3640	3640	3640	3640	0
483	20230920	110400	0	3640	3640	3640	3640	0
484	20230920	110300	0	3640	3640	3640	3640	0
485	20230920	110200	0	3640	3640	3640	3640	0
486	20230920	110100	0	3640	3640	3640	3640	0
487	20230920	110000	0	3640	3640	3640	3640	0
488	20230920	105900	0	3640	3640	3640	3640	0
489	20230920	105800	0	3640	3640	3640	3640	0
490	20230920	105700	0	3640	3640	3640	3640	0
491	20230920	105600	0	3640	3640	3640	3640	0
492	20230920	105500	0	3640	3640	3640	3640	0
493	20230920	105400	0	3640	3640	3640	3640	0
494	20230920	105300	0	3640	3640	3640	3640	0
495	20230920	105200	0	3640	3640	3640	3640	0
496	20230920	105100	0	3640	3640	3640	3640	0
497	20230920	105000	0	3640	3640	3640	3640	0
498	20230920	104900	0	3640	3640	3640	3640	0
499	20230920	104800	0	3640	3640	3640	3640	0
500	20230920	104700	0	3640	3640	3640	3640	0
501	20230920	104600	0	3640	3640	3640	3640	0
502	20230920	104500	0	3640	3640	3640	3640	0
503	20230920	104400	0	3640	3640	3640	3640	0
504	20230920	104300	0	3640	3640	3640	3640	0
505	20230920	104200	0	3640	3640	3640	3640	0
506	20230920	104100	0	3640	3640	3640	3640	0
507	20230920	104000	0	3640	3640	3640	3640	0
508	20230920	103900	0	3640	3640	3640	3640	0
509	20230920	103800	0	3640	3640	3640	3640	0
510	20230920	103700	0	3640	3640	3640	3640	0
511	20230920	103600	0	3640	3640	3640	3640	0
512	20230920	103500	0	3640	3640	3640	3640	0
513	20230920	103400	0	3640	3640	3640	3640	0
514	20230920	103300	0	3640	3640	3640	3640	0
515	20230920	103200	0	3640	3640	3640	3640	0
516	20230920	103100	0	3640	3640	3640	3640	0
517	20230920	103000	0	3640	3640	3640	3640	0
518	20230920	102900	0	3640	3640	3640	3640	0
519	20230920	102800	0	3640	3640	3640	3640	0
520	20230920	102700	0	3640	3640	3640	3640	0
521	20230920	102600	0	3640	3640	3640	3640	0
522	20230920	102500	0	3640	3640	3640	3640	0
523	20230920	102400	0	3640	3640	3640	3640	0
524	20230920	102300	0	3640	3640	3640	3640	0
525	20230920	102200	0	3640	3640	3640	3640	0
526	20230920	102100	0	3640	3640	3640	3640	0
527	20230920	102000	0	3640	3640	3640	3640	0
528	20230920	101900	0	3640	3640	3640	3640	0
529	20230920	101800	0	3640	3640	3640	3640	0
530	20230920	101700	0	3640	3640	3640	3640	0
531	20230920	101600	0	3640	3640	3640	3640	0
532	20230920	101500	0	3640	3640	3640	3640	0
533	20230920	101400	0	3640	3640	3640	3640	0
534	20230920	101300	0	3640	3640	3640	3640	0
535	20230920	101200	0	3640	3640	3640	3640	0
536	20230920	101100	0	3640	3640	3640	3640	0
537	20230920	101000	0	3640	3640	3640	3640	0
538	20230920	100900	0	3640	3640	3640	3640	0
539	20230920	100800	0	3640	3640	3640	3640	0
540	20230920	100700	0	3640	3640	3640	3640	0
541	20230920	100600	0	3640	3640	3640	3640	0
542	20230920	100500	0	3640	3640	3640	3640	0
543	20230920	100400	0	3640	3640	3640	3640	0
544	20230920	100300	0	3640	3640	3640	3640	0
545	20230920	100200	0	3640	3640	3640	3640	0
546	20230920	100100	0	3640	3640	3640	3640	0
547	20230920	100000	0	3640	3640	3640	3640	0
548	20230920	095900	0	3640	3640	3640	3640	0
549	20230920	095800	0	3640	3640	3640	3640	0
550	20230920	095700	0	3640	3640	3640	3640	0
551	20230920	095600	0	3640	3640	3640	3640	0
552	20230920	095500	0	3640	3640	3640	3640	0
553	20230920	095400	0	3640	3640	3640	3640	0
554	20230920	095300	0	3640	3640	3640	3640	0
555	20230920	095200	0	3640	3640	3640	3640	0
556	20230920	095100	0	3640	3640	3640	3640	0
557	20230920	095000	0	3640	3640	3640	3640	0
558	20230920	094900	0	3640	3640	3640	3640	0
559	20230920	094800	0	3640	3640	3640	3640	0
560	20230920	094700	0	3640	3640	3640	3640	0
561	20230920	094600	0	3640	3640	3640	3640	0
562	20230920	094500	0	3640	3640	3640	3640	0
563	20230920	094400	0	3640	3640	3640	3640	0
564	20230920	094300	0	3640	3640	3640	3640	0
565	20230920	094200	0	3640	3640	3640	3640	0
566	20230920	094100	0	3640	3640	3640	3640	0
567	20230920	094000	0	3640	3640	3640	3640	0
568	20230920	093900	0	3640	3640	3640	3640	0
569	20230920	093800	0	3640	3640	3640	3640	0
570	20230920	093700	0	3640	3640	3640	3640	0
571	20230920	093600	0	3640	3640	3640	3640	0
572	20230920	093500	0	3640	3640	3640	3640	0
573	20230920	093400	0	3640	3640	3640	3640	0
574	20230920	093300	0	3640	3640	3640	3640	0
575	20230920	093200	0	3640	3640	3640	3640	0
576	20230920	093100	0	3640	3640	3640	3640	0
577	20230920	093000	0	3640	3640	3640	3640	0
578	20230920	092900	0	3640	3640	3640	3640	0
579	20230920	092800	0	3640	3640	3640	3640	0
580	20230920	092700	0	3640	3640	3640	3640	0
581	20230920	092600	0	3640	3640	3640	3640	0
582	20230920	092500	0	3640	3640	3640	3640	0
583	20230920	092400	0	3640	3640	3640	3640	0
584	20230920	092300	0	3640	3640	3640	3640	0
585	20230920	092200	0	3640	3640	3640	3640	0
586	20230920	092100	0	3640	3640	3640	3640	0
587	20230920	092000	0	3640	3640	3640	3640	0
588	20230920	091900	0	3640	3640	3640	3640	0
589	20230920	091800	0	3640	3640	3640	3640	0
590	20230920	091700	0	3640	3640	3640	3640	0
591	20230920	091600	0	3640	3640	3640	3640	0
592	20230920	091500	0	3640	3640	3640	3640	0
593	20230920	091400	0	3640	3640	3640	3640	0
594	20230920	091300	0	3640	3640	3640	3640	0
595	20230920	091200	0	3640	3640	3640	3640	0
596	20230920	091100	0	3640	3640	3640	3640	0
597	20230920	091000	0	3640	3640	3640	3640	0
598	20230920	090900	0	3640	3640	3640	3640	0
599	20230920	090800	0	3640	3640	3640	3640	0
600	20230920	090700	0	3640	3640	3640	3640	0
601	20230920	090600	0	3640	3640	3640	3640	0
602	20230920	090500	0	3640	3640	3640	3640	0
603	20230920	090400	0	3640	3640	3640	3640	0
604	20230920	090300	0	3640	3640	3640	3640	0
605	20230920	090200	0	3640	3640	3640	3640	0
606	20230920	090100	0	3640	3640	3640	3640	0
607	20230920	090000	0	3640	3640	3640	3640	0