KissMeData/032860/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	190800	0	3640	3640	3640	3640	0
3	20230925	190700	0	3640	3640	3640	3640	0
4	20230925	190600	0	3640	3640	3640	3640	0
5	20230925	190500	0	3640	3640	3640	3640	0
6	20230925	190400	0	3640	3640	3640	3640	0
7	20230925	190300	0	3640	3640	3640	3640	0
8	20230925	190200	0	3640	3640	3640	3640	0
9	20230925	190100	0	3640	3640	3640	3640	0
10	20230925	190000	0	3640	3640	3640	3640	0
11	20230925	185900	0	3640	3640	3640	3640	0
12	20230925	185800	0	3640	3640	3640	3640	0
13	20230925	185700	0	3640	3640	3640	3640	0
14	20230925	185600	0	3640	3640	3640	3640	0
15	20230925	185500	0	3640	3640	3640	3640	0
16	20230925	185400	0	3640	3640	3640	3640	0
17	20230925	185300	0	3640	3640	3640	3640	0
18	20230925	185200	0	3640	3640	3640	3640	0
19	20230925	185100	0	3640	3640	3640	3640	0
20	20230925	185000	0	3640	3640	3640	3640	0
21	20230925	184900	0	3640	3640	3640	3640	0
22	20230925	184800	0	3640	3640	3640	3640	0
23	20230925	184700	0	3640	3640	3640	3640	0
24	20230925	184600	0	3640	3640	3640	3640	0
25	20230925	184500	0	3640	3640	3640	3640	0
26	20230925	184400	0	3640	3640	3640	3640	0
27	20230925	184300	0	3640	3640	3640	3640	0
28	20230925	184200	0	3640	3640	3640	3640	0
29	20230925	184100	0	3640	3640	3640	3640	0
30	20230925	184000	0	3640	3640	3640	3640	0
31	20230925	183900	0	3640	3640	3640	3640	0
32	20230925	183800	0	3640	3640	3640	3640	0
33	20230925	183700	0	3640	3640	3640	3640	0
34	20230925	183600	0	3640	3640	3640	3640	0
35	20230925	183500	0	3640	3640	3640	3640	0
36	20230925	183400	0	3640	3640	3640	3640	0
37	20230925	183300	0	3640	3640	3640	3640	0
38	20230925	183200	0	3640	3640	3640	3640	0
39	20230925	183100	0	3640	3640	3640	3640	0
40	20230925	183000	0	3640	3640	3640	3640	0
41	20230925	182900	0	3640	3640	3640	3640	0
42	20230925	182800	0	3640	3640	3640	3640	0
43	20230925	182700	0	3640	3640	3640	3640	0
44	20230925	182600	0	3640	3640	3640	3640	0
45	20230925	182500	0	3640	3640	3640	3640	0
46	20230925	182400	0	3640	3640	3640	3640	0
47	20230925	182300	0	3640	3640	3640	3640	0
48	20230925	182200	0	3640	3640	3640	3640	0
49	20230925	182100	0	3640	3640	3640	3640	0
50	20230925	182000	0	3640	3640	3640	3640	0
51	20230925	181900	0	3640	3640	3640	3640	0
52	20230925	181800	0	3640	3640	3640	3640	0
53	20230925	181700	0	3640	3640	3640	3640	0
54	20230925	181600	0	3640	3640	3640	3640	0
55	20230925	181500	0	3640	3640	3640	3640	0
56	20230925	181400	0	3640	3640	3640	3640	0
57	20230925	181300	0	3640	3640	3640	3640	0
58	20230925	181200	0	3640	3640	3640	3640	0
59	20230925	181100	0	3640	3640	3640	3640	0
60	20230925	181000	0	3640	3640	3640	3640	0
61	20230925	180900	0	3640	3640	3640	3640	0
62	20230925	180800	0	3640	3640	3640	3640	0
63	20230925	180700	0	3640	3640	3640	3640	0
64	20230925	180600	0	3640	3640	3640	3640	0
65	20230925	180500	0	3640	3640	3640	3640	0
66	20230925	180400	0	3640	3640	3640	3640	0
67	20230925	180300	0	3640	3640	3640	3640	0
68	20230925	180200	0	3640	3640	3640	3640	0
69	20230925	180100	0	3640	3640	3640	3640	0
70	20230925	180000	0	3640	3640	3640	3640	0
71	20230925	175900	0	3640	3640	3640	3640	0
72	20230925	175800	0	3640	3640	3640	3640	0
73	20230925	175700	0	3640	3640	3640	3640	0
74	20230925	175600	0	3640	3640	3640	3640	0
75	20230925	175500	0	3640	3640	3640	3640	0
76	20230925	175400	0	3640	3640	3640	3640	0
77	20230925	175300	0	3640	3640	3640	3640	0
78	20230925	175200	0	3640	3640	3640	3640	0
79	20230925	175100	0	3640	3640	3640	3640	0
80	20230925	175000	0	3640	3640	3640	3640	0
81	20230925	174900	0	3640	3640	3640	3640	0
82	20230925	174800	0	3640	3640	3640	3640	0
83	20230925	174700	0	3640	3640	3640	3640	0
84	20230925	174600	0	3640	3640	3640	3640	0
85	20230925	174500	0	3640	3640	3640	3640	0
86	20230925	174400	0	3640	3640	3640	3640	0
87	20230925	174300	0	3640	3640	3640	3640	0
88	20230925	174200	0	3640	3640	3640	3640	0
89	20230925	174100	0	3640	3640	3640	3640	0
90	20230925	174000	0	3640	3640	3640	3640	0
91	20230925	173900	0	3640	3640	3640	3640	0
92	20230925	173800	0	3640	3640	3640	3640	0
93	20230925	173700	0	3640	3640	3640	3640	0
94	20230925	173600	0	3640	3640	3640	3640	0
95	20230925	173500	0	3640	3640	3640	3640	0
96	20230925	173400	0	3640	3640	3640	3640	0
97	20230925	173300	0	3640	3640	3640	3640	0
98	20230925	173200	0	3640	3640	3640	3640	0
99	20230925	173100	0	3640	3640	3640	3640	0
100	20230925	173000	0	3640	3640	3640	3640	0
101	20230925	172900	0	3640	3640	3640	3640	0
102	20230925	172800	0	3640	3640	3640	3640	0
103	20230925	172700	0	3640	3640	3640	3640	0
104	20230925	172600	0	3640	3640	3640	3640	0
105	20230925	172500	0	3640	3640	3640	3640	0
106	20230925	172400	0	3640	3640	3640	3640	0
107	20230925	172300	0	3640	3640	3640	3640	0
108	20230925	172200	0	3640	3640	3640	3640	0
109	20230925	172100	0	3640	3640	3640	3640	0
110	20230925	172000	0	3640	3640	3640	3640	0
111	20230925	171900	0	3640	3640	3640	3640	0
112	20230925	171800	0	3640	3640	3640	3640	0
113	20230925	171700	0	3640	3640	3640	3640	0
114	20230925	171600	0	3640	3640	3640	3640	0
115	20230925	171500	0	3640	3640	3640	3640	0
116	20230925	171400	0	3640	3640	3640	3640	0
117	20230925	171300	0	3640	3640	3640	3640	0
118	20230925	171200	0	3640	3640	3640	3640	0
119	20230925	171100	0	3640	3640	3640	3640	0
120	20230925	171000	0	3640	3640	3640	3640	0
121	20230925	170900	0	3640	3640	3640	3640	0
122	20230925	170800	0	3640	3640	3640	3640	0
123	20230925	170700	0	3640	3640	3640	3640	0
124	20230925	170600	0	3640	3640	3640	3640	0
125	20230925	170500	0	3640	3640	3640	3640	0
126	20230925	170400	0	3640	3640	3640	3640	0
127	20230925	170300	0	3640	3640	3640	3640	0
128	20230925	170200	0	3640	3640	3640	3640	0
129	20230925	170100	0	3640	3640	3640	3640	0
130	20230925	170000	0	3640	3640	3640	3640	0
131	20230925	165900	0	3640	3640	3640	3640	0
132	20230925	165800	0	3640	3640	3640	3640	0
133	20230925	165700	0	3640	3640	3640	3640	0
134	20230925	165600	0	3640	3640	3640	3640	0
135	20230925	165500	0	3640	3640	3640	3640	0
136	20230925	165400	0	3640	3640	3640	3640	0
137	20230925	165300	0	3640	3640	3640	3640	0
138	20230925	165200	0	3640	3640	3640	3640	0
139	20230925	165100	0	3640	3640	3640	3640	0
140	20230925	165000	0	3640	3640	3640	3640	0
141	20230925	164900	0	3640	3640	3640	3640	0
142	20230925	164800	0	3640	3640	3640	3640	0
143	20230925	164700	0	3640	3640	3640	3640	0
144	20230925	164600	0	3640	3640	3640	3640	0
145	20230925	164500	0	3640	3640	3640	3640	0
146	20230925	164400	0	3640	3640	3640	3640	0
147	20230925	164300	0	3640	3640	3640	3640	0
148	20230925	164200	0	3640	3640	3640	3640	0
149	20230925	164100	0	3640	3640	3640	3640	0
150	20230925	164000	0	3640	3640	3640	3640	0
151	20230925	163900	0	3640	3640	3640	3640	0
152	20230925	163800	0	3640	3640	3640	3640	0
153	20230925	163700	0	3640	3640	3640	3640	0
154	20230925	163600	0	3640	3640	3640	3640	0
155	20230925	163500	0	3640	3640	3640	3640	0
156	20230925	163400	0	3640	3640	3640	3640	0
157	20230925	163300	0	3640	3640	3640	3640	0
158	20230925	163200	0	3640	3640	3640	3640	0
159	20230925	163100	0	3640	3640	3640	3640	0
160	20230925	163000	0	3640	3640	3640	3640	0
161	20230925	162900	0	3640	3640	3640	3640	0
162	20230925	162800	0	3640	3640	3640	3640	0
163	20230925	162700	0	3640	3640	3640	3640	0
164	20230925	162600	0	3640	3640	3640	3640	0
165	20230925	162500	0	3640	3640	3640	3640	0
166	20230925	162400	0	3640	3640	3640	3640	0
167	20230925	162300	0	3640	3640	3640	3640	0
168	20230925	162200	0	3640	3640	3640	3640	0
169	20230925	162100	0	3640	3640	3640	3640	0
170	20230925	162000	0	3640	3640	3640	3640	0
171	20230925	161900	0	3640	3640	3640	3640	0
172	20230925	161800	0	3640	3640	3640	3640	0
173	20230925	161700	0	3640	3640	3640	3640	0
174	20230925	161600	0	3640	3640	3640	3640	0
175	20230925	161500	0	3640	3640	3640	3640	0
176	20230925	161400	0	3640	3640	3640	3640	0
177	20230925	161300	0	3640	3640	3640	3640	0
178	20230925	161200	0	3640	3640	3640	3640	0
179	20230925	161100	0	3640	3640	3640	3640	0
180	20230925	161000	0	3640	3640	3640	3640	0
181	20230925	160900	0	3640	3640	3640	3640	0
182	20230925	160800	0	3640	3640	3640	3640	0
183	20230925	160700	0	3640	3640	3640	3640	0
184	20230925	160600	0	3640	3640	3640	3640	0
185	20230925	160500	0	3640	3640	3640	3640	0
186	20230925	160400	0	3640	3640	3640	3640	0
187	20230925	160300	0	3640	3640	3640	3640	0
188	20230925	160200	0	3640	3640	3640	3640	0
189	20230925	160100	0	3640	3640	3640	3640	0
190	20230925	160000	0	3640	3640	3640	3640	0
191	20230925	155900	0	3640	3640	3640	3640	0
192	20230925	155800	0	3640	3640	3640	3640	0
193	20230925	155700	0	3640	3640	3640	3640	0
194	20230925	155600	0	3640	3640	3640	3640	0
195	20230925	155500	0	3640	3640	3640	3640	0
196	20230925	155400	0	3640	3640	3640	3640	0
197	20230925	155300	0	3640	3640	3640	3640	0
198	20230925	155200	0	3640	3640	3640	3640	0
199	20230925	155100	0	3640	3640	3640	3640	0
200	20230925	155000	0	3640	3640	3640	3640	0
201	20230925	154900	0	3640	3640	3640	3640	0
202	20230925	154800	0	3640	3640	3640	3640	0
203	20230925	154700	0	3640	3640	3640	3640	0
204	20230925	154600	0	3640	3640	3640	3640	0
205	20230925	154500	0	3640	3640	3640	3640	0
206	20230925	154400	0	3640	3640	3640	3640	0
207	20230925	154300	0	3640	3640	3640	3640	0
208	20230925	154200	0	3640	3640	3640	3640	0
209	20230925	154100	0	3640	3640	3640	3640	0
210	20230925	154000	0	3640	3640	3640	3640	0
211	20230925	153900	0	3640	3640	3640	3640	0
212	20230925	153800	0	3640	3640	3640	3640	0
213	20230925	153700	0	3640	3640	3640	3640	0
214	20230925	153600	0	3640	3640	3640	3640	0
215	20230925	153500	0	3640	3640	3640	3640	0
216	20230925	153400	0	3640	3640	3640	3640	0
217	20230925	153300	0	3640	3640	3640	3640	0
218	20230925	153200	0	3640	3640	3640	3640	0
219	20230925	153100	0	3640	3640	3640	3640	0
220	20230925	153000	0	3640	3640	3640	3640	0
221	20230925	152900	0	3640	3640	3640	3640	0
222	20230925	152800	0	3640	3640	3640	3640	0
223	20230925	152700	0	3640	3640	3640	3640	0
224	20230925	152600	0	3640	3640	3640	3640	0
225	20230925	152500	0	3640	3640	3640	3640	0
226	20230925	152400	0	3640	3640	3640	3640	0
227	20230925	152300	0	3640	3640	3640	3640	0
228	20230925	152200	0	3640	3640	3640	3640	0
229	20230925	152100	0	3640	3640	3640	3640	0
230	20230925	152000	0	3640	3640	3640	3640	0
231	20230925	151900	0	3640	3640	3640	3640	0
232	20230925	151800	0	3640	3640	3640	3640	0
233	20230925	151700	0	3640	3640	3640	3640	0
234	20230925	151600	0	3640	3640	3640	3640	0
235	20230925	151500	0	3640	3640	3640	3640	0
236	20230925	151400	0	3640	3640	3640	3640	0
237	20230925	151300	0	3640	3640	3640	3640	0
238	20230925	151200	0	3640	3640	3640	3640	0
239	20230925	151100	0	3640	3640	3640	3640	0
240	20230925	151000	0	3640	3640	3640	3640	0
241	20230925	150900	0	3640	3640	3640	3640	0
242	20230925	150800	0	3640	3640	3640	3640	0
243	20230925	150700	0	3640	3640	3640	3640	0
244	20230925	150600	0	3640	3640	3640	3640	0
245	20230925	150500	0	3640	3640	3640	3640	0
246	20230925	150400	0	3640	3640	3640	3640	0
247	20230925	150300	0	3640	3640	3640	3640	0
248	20230925	150200	0	3640	3640	3640	3640	0
249	20230925	150100	0	3640	3640	3640	3640	0
250	20230925	150000	0	3640	3640	3640	3640	0
251	20230925	145900	0	3640	3640	3640	3640	0
252	20230925	145800	0	3640	3640	3640	3640	0
253	20230925	145700	0	3640	3640	3640	3640	0
254	20230925	145600	0	3640	3640	3640	3640	0
255	20230925	145500	0	3640	3640	3640	3640	0
256	20230925	145400	0	3640	3640	3640	3640	0
257	20230925	145300	0	3640	3640	3640	3640	0
258	20230925	145200	0	3640	3640	3640	3640	0
259	20230925	145100	0	3640	3640	3640	3640	0
260	20230925	145000	0	3640	3640	3640	3640	0
261	20230925	144900	0	3640	3640	3640	3640	0
262	20230925	144800	0	3640	3640	3640	3640	0
263	20230925	144700	0	3640	3640	3640	3640	0
264	20230925	144600	0	3640	3640	3640	3640	0
265	20230925	144500	0	3640	3640	3640	3640	0
266	20230925	144400	0	3640	3640	3640	3640	0
267	20230925	144300	0	3640	3640	3640	3640	0
268	20230925	144200	0	3640	3640	3640	3640	0
269	20230925	144100	0	3640	3640	3640	3640	0
270	20230925	144000	0	3640	3640	3640	3640	0
271	20230925	143900	0	3640	3640	3640	3640	0
272	20230925	143800	0	3640	3640	3640	3640	0
273	20230925	143700	0	3640	3640	3640	3640	0
274	20230925	143600	0	3640	3640	3640	3640	0
275	20230925	143500	0	3640	3640	3640	3640	0
276	20230925	143400	0	3640	3640	3640	3640	0
277	20230925	143300	0	3640	3640	3640	3640	0
278	20230925	143200	0	3640	3640	3640	3640	0
279	20230925	143100	0	3640	3640	3640	3640	0
280	20230925	143000	0	3640	3640	3640	3640	0
281	20230925	142900	0	3640	3640	3640	3640	0
282	20230925	142800	0	3640	3640	3640	3640	0
283	20230925	142700	0	3640	3640	3640	3640	0
284	20230925	142600	0	3640	3640	3640	3640	0
285	20230925	142500	0	3640	3640	3640	3640	0
286	20230925	142400	0	3640	3640	3640	3640	0
287	20230925	142300	0	3640	3640	3640	3640	0
288	20230925	142200	0	3640	3640	3640	3640	0
289	20230925	142100	0	3640	3640	3640	3640	0
290	20230925	142000	0	3640	3640	3640	3640	0
291	20230925	141900	0	3640	3640	3640	3640	0
292	20230925	141800	0	3640	3640	3640	3640	0
293	20230925	141700	0	3640	3640	3640	3640	0
294	20230925	141600	0	3640	3640	3640	3640	0
295	20230925	141500	0	3640	3640	3640	3640	0
296	20230925	141400	0	3640	3640	3640	3640	0
297	20230925	141300	0	3640	3640	3640	3640	0
298	20230925	141200	0	3640	3640	3640	3640	0
299	20230925	141100	0	3640	3640	3640	3640	0
300	20230925	141000	0	3640	3640	3640	3640	0
301	20230925	140900	0	3640	3640	3640	3640	0
302	20230925	140800	0	3640	3640	3640	3640	0
303	20230925	140700	0	3640	3640	3640	3640	0
304	20230925	140600	0	3640	3640	3640	3640	0
305	20230925	140500	0	3640	3640	3640	3640	0
306	20230925	140400	0	3640	3640	3640	3640	0
307	20230925	140300	0	3640	3640	3640	3640	0
308	20230925	140200	0	3640	3640	3640	3640	0
309	20230925	140100	0	3640	3640	3640	3640	0
310	20230925	140000	0	3640	3640	3640	3640	0
311	20230925	135900	0	3640	3640	3640	3640	0
312	20230925	135800	0	3640	3640	3640	3640	0
313	20230925	135700	0	3640	3640	3640	3640	0
314	20230925	135600	0	3640	3640	3640	3640	0
315	20230925	135500	0	3640	3640	3640	3640	0
316	20230925	135400	0	3640	3640	3640	3640	0
317	20230925	135300	0	3640	3640	3640	3640	0
318	20230925	135200	0	3640	3640	3640	3640	0
319	20230925	135100	0	3640	3640	3640	3640	0
320	20230925	135000	0	3640	3640	3640	3640	0
321	20230925	134900	0	3640	3640	3640	3640	0
322	20230925	134800	0	3640	3640	3640	3640	0
323	20230925	134700	0	3640	3640	3640	3640	0
324	20230925	134600	0	3640	3640	3640	3640	0
325	20230925	134500	0	3640	3640	3640	3640	0
326	20230925	134400	0	3640	3640	3640	3640	0
327	20230925	134300	0	3640	3640	3640	3640	0
328	20230925	134200	0	3640	3640	3640	3640	0
329	20230925	134100	0	3640	3640	3640	3640	0
330	20230925	134000	0	3640	3640	3640	3640	0
331	20230925	133900	0	3640	3640	3640	3640	0
332	20230925	133800	0	3640	3640	3640	3640	0
333	20230925	133700	0	3640	3640	3640	3640	0
334	20230925	133600	0	3640	3640	3640	3640	0
335	20230925	133500	0	3640	3640	3640	3640	0
336	20230925	133400	0	3640	3640	3640	3640	0
337	20230925	133300	0	3640	3640	3640	3640	0
338	20230925	133200	0	3640	3640	3640	3640	0
339	20230925	133100	0	3640	3640	3640	3640	0
340	20230925	133000	0	3640	3640	3640	3640	0
341	20230925	132900	0	3640	3640	3640	3640	0
342	20230925	132800	0	3640	3640	3640	3640	0
343	20230925	132700	0	3640	3640	3640	3640	0
344	20230925	132600	0	3640	3640	3640	3640	0
345	20230925	132500	0	3640	3640	3640	3640	0
346	20230925	132400	0	3640	3640	3640	3640	0
347	20230925	132300	0	3640	3640	3640	3640	0
348	20230925	132200	0	3640	3640	3640	3640	0
349	20230925	132100	0	3640	3640	3640	3640	0
350	20230925	132000	0	3640	3640	3640	3640	0
351	20230925	131900	0	3640	3640	3640	3640	0
352	20230925	131800	0	3640	3640	3640	3640	0
353	20230925	131700	0	3640	3640	3640	3640	0
354	20230925	131600	0	3640	3640	3640	3640	0
355	20230925	131500	0	3640	3640	3640	3640	0
356	20230925	131400	0	3640	3640	3640	3640	0
357	20230925	131300	0	3640	3640	3640	3640	0
358	20230925	131200	0	3640	3640	3640	3640	0
359	20230925	131100	0	3640	3640	3640	3640	0
360	20230925	131000	0	3640	3640	3640	3640	0
361	20230925	130900	0	3640	3640	3640	3640	0
362	20230925	130800	0	3640	3640	3640	3640	0
363	20230925	130700	0	3640	3640	3640	3640	0
364	20230925	130600	0	3640	3640	3640	3640	0
365	20230925	130500	0	3640	3640	3640	3640	0
366	20230925	130400	0	3640	3640	3640	3640	0
367	20230925	130300	0	3640	3640	3640	3640	0
368	20230925	130200	0	3640	3640	3640	3640	0
369	20230925	130100	0	3640	3640	3640	3640	0
370	20230925	130000	0	3640	3640	3640	3640	0
371	20230925	125900	0	3640	3640	3640	3640	0
372	20230925	125800	0	3640	3640	3640	3640	0
373	20230925	125700	0	3640	3640	3640	3640	0
374	20230925	125600	0	3640	3640	3640	3640	0
375	20230925	125500	0	3640	3640	3640	3640	0
376	20230925	125400	0	3640	3640	3640	3640	0
377	20230925	125300	0	3640	3640	3640	3640	0
378	20230925	125200	0	3640	3640	3640	3640	0
379	20230925	125100	0	3640	3640	3640	3640	0
380	20230925	125000	0	3640	3640	3640	3640	0
381	20230925	124900	0	3640	3640	3640	3640	0
382	20230925	124800	0	3640	3640	3640	3640	0
383	20230925	124700	0	3640	3640	3640	3640	0
384	20230925	124600	0	3640	3640	3640	3640	0
385	20230925	124500	0	3640	3640	3640	3640	0
386	20230925	124400	0	3640	3640	3640	3640	0
387	20230925	124300	0	3640	3640	3640	3640	0
388	20230925	124200	0	3640	3640	3640	3640	0
389	20230925	124100	0	3640	3640	3640	3640	0
390	20230925	124000	0	3640	3640	3640	3640	0
391	20230925	123900	0	3640	3640	3640	3640	0
392	20230925	123800	0	3640	3640	3640	3640	0
393	20230925	123700	0	3640	3640	3640	3640	0
394	20230925	123600	0	3640	3640	3640	3640	0
395	20230925	123500	0	3640	3640	3640	3640	0
396	20230925	123400	0	3640	3640	3640	3640	0
397	20230925	123300	0	3640	3640	3640	3640	0
398	20230925	123200	0	3640	3640	3640	3640	0
399	20230925	123100	0	3640	3640	3640	3640	0
400	20230925	123000	0	3640	3640	3640	3640	0
401	20230925	122900	0	3640	3640	3640	3640	0
402	20230925	122800	0	3640	3640	3640	3640	0
403	20230925	122700	0	3640	3640	3640	3640	0
404	20230925	122600	0	3640	3640	3640	3640	0
405	20230925	122500	0	3640	3640	3640	3640	0
406	20230925	122400	0	3640	3640	3640	3640	0
407	20230925	122300	0	3640	3640	3640	3640	0
408	20230925	122200	0	3640	3640	3640	3640	0
409	20230925	122100	0	3640	3640	3640	3640	0
410	20230925	122000	0	3640	3640	3640	3640	0
411	20230925	121900	0	3640	3640	3640	3640	0
412	20230925	121800	0	3640	3640	3640	3640	0
413	20230925	121700	0	3640	3640	3640	3640	0
414	20230925	121600	0	3640	3640	3640	3640	0
415	20230925	121500	0	3640	3640	3640	3640	0
416	20230925	121400	0	3640	3640	3640	3640	0
417	20230925	121300	0	3640	3640	3640	3640	0
418	20230925	121200	0	3640	3640	3640	3640	0
419	20230925	121100	0	3640	3640	3640	3640	0
420	20230925	121000	0	3640	3640	3640	3640	0
421	20230925	120900	0	3640	3640	3640	3640	0
422	20230925	120800	0	3640	3640	3640	3640	0
423	20230925	120700	0	3640	3640	3640	3640	0
424	20230925	120600	0	3640	3640	3640	3640	0
425	20230925	120500	0	3640	3640	3640	3640	0
426	20230925	120400	0	3640	3640	3640	3640	0
427	20230925	120300	0	3640	3640	3640	3640	0
428	20230925	120200	0	3640	3640	3640	3640	0
429	20230925	120100	0	3640	3640	3640	3640	0
430	20230925	120000	0	3640	3640	3640	3640	0
431	20230925	115900	0	3640	3640	3640	3640	0
432	20230925	115800	0	3640	3640	3640	3640	0
433	20230925	115700	0	3640	3640	3640	3640	0
434	20230925	115600	0	3640	3640	3640	3640	0
435	20230925	115500	0	3640	3640	3640	3640	0
436	20230925	115400	0	3640	3640	3640	3640	0
437	20230925	115300	0	3640	3640	3640	3640	0
438	20230925	115200	0	3640	3640	3640	3640	0
439	20230925	115100	0	3640	3640	3640	3640	0
440	20230925	115000	0	3640	3640	3640	3640	0
441	20230925	114900	0	3640	3640	3640	3640	0
442	20230925	114800	0	3640	3640	3640	3640	0
443	20230925	114700	0	3640	3640	3640	3640	0
444	20230925	114600	0	3640	3640	3640	3640	0
445	20230925	114500	0	3640	3640	3640	3640	0
446	20230925	114400	0	3640	3640	3640	3640	0
447	20230925	114300	0	3640	3640	3640	3640	0
448	20230925	114200	0	3640	3640	3640	3640	0
449	20230925	114100	0	3640	3640	3640	3640	0
450	20230925	114000	0	3640	3640	3640	3640	0
451	20230925	113900	0	3640	3640	3640	3640	0
452	20230925	113800	0	3640	3640	3640	3640	0
453	20230925	113700	0	3640	3640	3640	3640	0
454	20230925	113600	0	3640	3640	3640	3640	0
455	20230925	113500	0	3640	3640	3640	3640	0
456	20230925	113400	0	3640	3640	3640	3640	0
457	20230925	113300	0	3640	3640	3640	3640	0
458	20230925	113200	0	3640	3640	3640	3640	0
459	20230925	113100	0	3640	3640	3640	3640	0
460	20230925	113000	0	3640	3640	3640	3640	0
461	20230925	112900	0	3640	3640	3640	3640	0
462	20230925	112800	0	3640	3640	3640	3640	0
463	20230925	112700	0	3640	3640	3640	3640	0
464	20230925	112600	0	3640	3640	3640	3640	0
465	20230925	112500	0	3640	3640	3640	3640	0
466	20230925	112400	0	3640	3640	3640	3640	0
467	20230925	112300	0	3640	3640	3640	3640	0
468	20230925	112200	0	3640	3640	3640	3640	0
469	20230925	112100	0	3640	3640	3640	3640	0
470	20230925	112000	0	3640	3640	3640	3640	0
471	20230925	111900	0	3640	3640	3640	3640	0
472	20230925	111800	0	3640	3640	3640	3640	0
473	20230925	111700	0	3640	3640	3640	3640	0
474	20230925	111600	0	3640	3640	3640	3640	0
475	20230925	111500	0	3640	3640	3640	3640	0
476	20230925	111400	0	3640	3640	3640	3640	0
477	20230925	111300	0	3640	3640	3640	3640	0
478	20230925	111200	0	3640	3640	3640	3640	0
479	20230925	111100	0	3640	3640	3640	3640	0
480	20230925	111000	0	3640	3640	3640	3640	0
481	20230925	110900	0	3640	3640	3640	3640	0
482	20230925	110800	0	3640	3640	3640	3640	0
483	20230925	110700	0	3640	3640	3640	3640	0
484	20230925	110600	0	3640	3640	3640	3640	0
485	20230925	110500	0	3640	3640	3640	3640	0
486	20230925	110400	0	3640	3640	3640	3640	0
487	20230925	110300	0	3640	3640	3640	3640	0
488	20230925	110200	0	3640	3640	3640	3640	0
489	20230925	110100	0	3640	3640	3640	3640	0
490	20230925	110000	0	3640	3640	3640	3640	0
491	20230925	105900	0	3640	3640	3640	3640	0
492	20230925	105800	0	3640	3640	3640	3640	0
493	20230925	105700	0	3640	3640	3640	3640	0
494	20230925	105600	0	3640	3640	3640	3640	0
495	20230925	105500	0	3640	3640	3640	3640	0
496	20230925	105400	0	3640	3640	3640	3640	0
497	20230925	105300	0	3640	3640	3640	3640	0
498	20230925	105200	0	3640	3640	3640	3640	0
499	20230925	105100	0	3640	3640	3640	3640	0
500	20230925	105000	0	3640	3640	3640	3640	0
501	20230925	104900	0	3640	3640	3640	3640	0
502	20230925	104800	0	3640	3640	3640	3640	0
503	20230925	104700	0	3640	3640	3640	3640	0
504	20230925	104600	0	3640	3640	3640	3640	0
505	20230925	104500	0	3640	3640	3640	3640	0
506	20230925	104400	0	3640	3640	3640	3640	0
507	20230925	104300	0	3640	3640	3640	3640	0
508	20230925	104200	0	3640	3640	3640	3640	0
509	20230925	104100	0	3640	3640	3640	3640	0
510	20230925	104000	0	3640	3640	3640	3640	0
511	20230925	103900	0	3640	3640	3640	3640	0
512	20230925	103800	0	3640	3640	3640	3640	0
513	20230925	103700	0	3640	3640	3640	3640	0
514	20230925	103600	0	3640	3640	3640	3640	0
515	20230925	103500	0	3640	3640	3640	3640	0
516	20230925	103400	0	3640	3640	3640	3640	0
517	20230925	103300	0	3640	3640	3640	3640	0
518	20230925	103200	0	3640	3640	3640	3640	0
519	20230925	103100	0	3640	3640	3640	3640	0
520	20230925	103000	0	3640	3640	3640	3640	0
521	20230925	102900	0	3640	3640	3640	3640	0
522	20230925	102800	0	3640	3640	3640	3640	0
523	20230925	102700	0	3640	3640	3640	3640	0
524	20230925	102600	0	3640	3640	3640	3640	0
525	20230925	102500	0	3640	3640	3640	3640	0
526	20230925	102400	0	3640	3640	3640	3640	0
527	20230925	102300	0	3640	3640	3640	3640	0
528	20230925	102200	0	3640	3640	3640	3640	0
529	20230925	102100	0	3640	3640	3640	3640	0
530	20230925	102000	0	3640	3640	3640	3640	0
531	20230925	101900	0	3640	3640	3640	3640	0
532	20230925	101800	0	3640	3640	3640	3640	0
533	20230925	101700	0	3640	3640	3640	3640	0
534	20230925	101600	0	3640	3640	3640	3640	0
535	20230925	101500	0	3640	3640	3640	3640	0
536	20230925	101400	0	3640	3640	3640	3640	0
537	20230925	101300	0	3640	3640	3640	3640	0
538	20230925	101200	0	3640	3640	3640	3640	0
539	20230925	101100	0	3640	3640	3640	3640	0
540	20230925	101000	0	3640	3640	3640	3640	0
541	20230925	100900	0	3640	3640	3640	3640	0
542	20230925	100800	0	3640	3640	3640	3640	0
543	20230925	100700	0	3640	3640	3640	3640	0
544	20230925	100600	0	3640	3640	3640	3640	0
545	20230925	100500	0	3640	3640	3640	3640	0
546	20230925	100400	0	3640	3640	3640	3640	0
547	20230925	100300	0	3640	3640	3640	3640	0
548	20230925	100200	0	3640	3640	3640	3640	0
549	20230925	100100	0	3640	3640	3640	3640	0
550	20230925	100000	0	3640	3640	3640	3640	0
551	20230925	095900	0	3640	3640	3640	3640	0
552	20230925	095800	0	3640	3640	3640	3640	0
553	20230925	095700	0	3640	3640	3640	3640	0
554	20230925	095600	0	3640	3640	3640	3640	0
555	20230925	095500	0	3640	3640	3640	3640	0
556	20230925	095400	0	3640	3640	3640	3640	0
557	20230925	095300	0	3640	3640	3640	3640	0
558	20230925	095200	0	3640	3640	3640	3640	0
559	20230925	095100	0	3640	3640	3640	3640	0
560	20230925	095000	0	3640	3640	3640	3640	0
561	20230925	094900	0	3640	3640	3640	3640	0
562	20230925	094800	0	3640	3640	3640	3640	0
563	20230925	094700	0	3640	3640	3640	3640	0
564	20230925	094600	0	3640	3640	3640	3640	0
565	20230925	094500	0	3640	3640	3640	3640	0
566	20230925	094400	0	3640	3640	3640	3640	0
567	20230925	094300	0	3640	3640	3640	3640	0
568	20230925	094200	0	3640	3640	3640	3640	0
569	20230925	094100	0	3640	3640	3640	3640	0
570	20230925	094000	0	3640	3640	3640	3640	0
571	20230925	093900	0	3640	3640	3640	3640	0
572	20230925	093800	0	3640	3640	3640	3640	0
573	20230925	093700	0	3640	3640	3640	3640	0
574	20230925	093600	0	3640	3640	3640	3640	0
575	20230925	093500	0	3640	3640	3640	3640	0
576	20230925	093400	0	3640	3640	3640	3640	0
577	20230925	093300	0	3640	3640	3640	3640	0
578	20230925	093200	0	3640	3640	3640	3640	0
579	20230925	093100	0	3640	3640	3640	3640	0
580	20230925	093000	0	3640	3640	3640	3640	0
581	20230925	092900	0	3640	3640	3640	3640	0
582	20230925	092800	0	3640	3640	3640	3640	0
583	20230925	092700	0	3640	3640	3640	3640	0
584	20230925	092600	0	3640	3640	3640	3640	0
585	20230925	092500	0	3640	3640	3640	3640	0
586	20230925	092400	0	3640	3640	3640	3640	0
587	20230925	092300	0	3640	3640	3640	3640	0
588	20230925	092200	0	3640	3640	3640	3640	0
589	20230925	092100	0	3640	3640	3640	3640	0
590	20230925	092000	0	3640	3640	3640	3640	0
591	20230925	091900	0	3640	3640	3640	3640	0
592	20230925	091800	0	3640	3640	3640	3640	0
593	20230925	091700	0	3640	3640	3640	3640	0
594	20230925	091600	0	3640	3640	3640	3640	0
595	20230925	091500	0	3640	3640	3640	3640	0
596	20230925	091400	0	3640	3640	3640	3640	0
597	20230925	091300	0	3640	3640	3640	3640	0
598	20230925	091200	0	3640	3640	3640	3640	0
599	20230925	091100	0	3640	3640	3640	3640	0
600	20230925	091000	0	3640	3640	3640	3640	0
601	20230925	090900	0	3640	3640	3640	3640	0
602	20230925	090800	0	3640	3640	3640	3640	0
603	20230925	090700	0	3640	3640	3640	3640	0
604	20230925	090600	0	3640	3640	3640	3640	0
605	20230925	090500	0	3640	3640	3640	3640	0
606	20230925	090400	0	3640	3640	3640	3640	0
607	20230925	090300	0	3640	3640	3640	3640	0
608	20230925	090200	0	3640	3640	3640	3640	0
609	20230925	090100	0	3640	3640	3640	3640	0
610	20230925	090000	0	3640	3640	3640	3640	0