KissMeData/032860/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190800	0	3640	3640	3640	3640	0
3	20231010	190700	0	3640	3640	3640	3640	0
4	20231010	190600	0	3640	3640	3640	3640	0
5	20231010	190500	0	3640	3640	3640	3640	0
6	20231010	190400	0	3640	3640	3640	3640	0
7	20231010	190300	0	3640	3640	3640	3640	0
8	20231010	190200	0	3640	3640	3640	3640	0
9	20231010	190100	0	3640	3640	3640	3640	0
10	20231010	190000	0	3640	3640	3640	3640	0
11	20231010	185900	0	3640	3640	3640	3640	0
12	20231010	185800	0	3640	3640	3640	3640	0
13	20231010	185700	0	3640	3640	3640	3640	0
14	20231010	185600	0	3640	3640	3640	3640	0
15	20231010	185500	0	3640	3640	3640	3640	0
16	20231010	185400	0	3640	3640	3640	3640	0
17	20231010	185300	0	3640	3640	3640	3640	0
18	20231010	185200	0	3640	3640	3640	3640	0
19	20231010	185100	0	3640	3640	3640	3640	0
20	20231010	185000	0	3640	3640	3640	3640	0
21	20231010	184900	0	3640	3640	3640	3640	0
22	20231010	184800	0	3640	3640	3640	3640	0
23	20231010	184700	0	3640	3640	3640	3640	0
24	20231010	184600	0	3640	3640	3640	3640	0
25	20231010	184500	0	3640	3640	3640	3640	0
26	20231010	184400	0	3640	3640	3640	3640	0
27	20231010	184300	0	3640	3640	3640	3640	0
28	20231010	184200	0	3640	3640	3640	3640	0
29	20231010	184100	0	3640	3640	3640	3640	0
30	20231010	184000	0	3640	3640	3640	3640	0
31	20231010	183900	0	3640	3640	3640	3640	0
32	20231010	183800	0	3640	3640	3640	3640	0
33	20231010	183700	0	3640	3640	3640	3640	0
34	20231010	183600	0	3640	3640	3640	3640	0
35	20231010	183500	0	3640	3640	3640	3640	0
36	20231010	183400	0	3640	3640	3640	3640	0
37	20231010	183300	0	3640	3640	3640	3640	0
38	20231010	183200	0	3640	3640	3640	3640	0
39	20231010	183100	0	3640	3640	3640	3640	0
40	20231010	183000	0	3640	3640	3640	3640	0
41	20231010	182900	0	3640	3640	3640	3640	0
42	20231010	182800	0	3640	3640	3640	3640	0
43	20231010	182700	0	3640	3640	3640	3640	0
44	20231010	182600	0	3640	3640	3640	3640	0
45	20231010	182500	0	3640	3640	3640	3640	0
46	20231010	182400	0	3640	3640	3640	3640	0
47	20231010	182300	0	3640	3640	3640	3640	0
48	20231010	182200	0	3640	3640	3640	3640	0
49	20231010	182100	0	3640	3640	3640	3640	0
50	20231010	182000	0	3640	3640	3640	3640	0
51	20231010	181900	0	3640	3640	3640	3640	0
52	20231010	181800	0	3640	3640	3640	3640	0
53	20231010	181700	0	3640	3640	3640	3640	0
54	20231010	181600	0	3640	3640	3640	3640	0
55	20231010	181500	0	3640	3640	3640	3640	0
56	20231010	181400	0	3640	3640	3640	3640	0
57	20231010	181300	0	3640	3640	3640	3640	0
58	20231010	181200	0	3640	3640	3640	3640	0
59	20231010	181100	0	3640	3640	3640	3640	0
60	20231010	181000	0	3640	3640	3640	3640	0
61	20231010	180900	0	3640	3640	3640	3640	0
62	20231010	180800	0	3640	3640	3640	3640	0
63	20231010	180700	0	3640	3640	3640	3640	0
64	20231010	180600	0	3640	3640	3640	3640	0
65	20231010	180500	0	3640	3640	3640	3640	0
66	20231010	180400	0	3640	3640	3640	3640	0
67	20231010	180300	0	3640	3640	3640	3640	0
68	20231010	180200	0	3640	3640	3640	3640	0
69	20231010	180100	0	3640	3640	3640	3640	0
70	20231010	180000	0	3640	3640	3640	3640	0
71	20231010	175900	0	3640	3640	3640	3640	0
72	20231010	175800	0	3640	3640	3640	3640	0
73	20231010	175700	0	3640	3640	3640	3640	0
74	20231010	175600	0	3640	3640	3640	3640	0
75	20231010	175500	0	3640	3640	3640	3640	0
76	20231010	175400	0	3640	3640	3640	3640	0
77	20231010	175300	0	3640	3640	3640	3640	0
78	20231010	175200	0	3640	3640	3640	3640	0
79	20231010	175100	0	3640	3640	3640	3640	0
80	20231010	175000	0	3640	3640	3640	3640	0
81	20231010	174900	0	3640	3640	3640	3640	0
82	20231010	174800	0	3640	3640	3640	3640	0
83	20231010	174700	0	3640	3640	3640	3640	0
84	20231010	174600	0	3640	3640	3640	3640	0
85	20231010	174500	0	3640	3640	3640	3640	0
86	20231010	174400	0	3640	3640	3640	3640	0
87	20231010	174300	0	3640	3640	3640	3640	0
88	20231010	174200	0	3640	3640	3640	3640	0
89	20231010	174100	0	3640	3640	3640	3640	0
90	20231010	174000	0	3640	3640	3640	3640	0
91	20231010	173900	0	3640	3640	3640	3640	0
92	20231010	173800	0	3640	3640	3640	3640	0
93	20231010	173700	0	3640	3640	3640	3640	0
94	20231010	173600	0	3640	3640	3640	3640	0
95	20231010	173500	0	3640	3640	3640	3640	0
96	20231010	173400	0	3640	3640	3640	3640	0
97	20231010	173300	0	3640	3640	3640	3640	0
98	20231010	173200	0	3640	3640	3640	3640	0
99	20231010	173100	0	3640	3640	3640	3640	0
100	20231010	173000	0	3640	3640	3640	3640	0
101	20231010	172900	0	3640	3640	3640	3640	0
102	20231010	172800	0	3640	3640	3640	3640	0
103	20231010	172700	0	3640	3640	3640	3640	0
104	20231010	172600	0	3640	3640	3640	3640	0
105	20231010	172500	0	3640	3640	3640	3640	0
106	20231010	172400	0	3640	3640	3640	3640	0
107	20231010	172300	0	3640	3640	3640	3640	0
108	20231010	172200	0	3640	3640	3640	3640	0
109	20231010	172100	0	3640	3640	3640	3640	0
110	20231010	172000	0	3640	3640	3640	3640	0
111	20231010	171900	0	3640	3640	3640	3640	0
112	20231010	171800	0	3640	3640	3640	3640	0
113	20231010	171700	0	3640	3640	3640	3640	0
114	20231010	171600	0	3640	3640	3640	3640	0
115	20231010	171500	0	3640	3640	3640	3640	0
116	20231010	171400	0	3640	3640	3640	3640	0
117	20231010	171300	0	3640	3640	3640	3640	0
118	20231010	171200	0	3640	3640	3640	3640	0
119	20231010	171100	0	3640	3640	3640	3640	0
120	20231010	171000	0	3640	3640	3640	3640	0
121	20231010	170900	0	3640	3640	3640	3640	0
122	20231010	170800	0	3640	3640	3640	3640	0
123	20231010	170700	0	3640	3640	3640	3640	0
124	20231010	170600	0	3640	3640	3640	3640	0
125	20231010	170500	0	3640	3640	3640	3640	0
126	20231010	170400	0	3640	3640	3640	3640	0
127	20231010	170300	0	3640	3640	3640	3640	0
128	20231010	170200	0	3640	3640	3640	3640	0
129	20231010	170100	0	3640	3640	3640	3640	0
130	20231010	170000	0	3640	3640	3640	3640	0
131	20231010	165900	0	3640	3640	3640	3640	0
132	20231010	165800	0	3640	3640	3640	3640	0
133	20231010	165700	0	3640	3640	3640	3640	0
134	20231010	165600	0	3640	3640	3640	3640	0
135	20231010	165500	0	3640	3640	3640	3640	0
136	20231010	165400	0	3640	3640	3640	3640	0
137	20231010	165300	0	3640	3640	3640	3640	0
138	20231010	165200	0	3640	3640	3640	3640	0
139	20231010	165100	0	3640	3640	3640	3640	0
140	20231010	165000	0	3640	3640	3640	3640	0
141	20231010	164900	0	3640	3640	3640	3640	0
142	20231010	164800	0	3640	3640	3640	3640	0
143	20231010	164700	0	3640	3640	3640	3640	0
144	20231010	164600	0	3640	3640	3640	3640	0
145	20231010	164500	0	3640	3640	3640	3640	0
146	20231010	164400	0	3640	3640	3640	3640	0
147	20231010	164300	0	3640	3640	3640	3640	0
148	20231010	164200	0	3640	3640	3640	3640	0
149	20231010	164100	0	3640	3640	3640	3640	0
150	20231010	164000	0	3640	3640	3640	3640	0
151	20231010	163900	0	3640	3640	3640	3640	0
152	20231010	163800	0	3640	3640	3640	3640	0
153	20231010	163700	0	3640	3640	3640	3640	0
154	20231010	163600	0	3640	3640	3640	3640	0
155	20231010	163500	0	3640	3640	3640	3640	0
156	20231010	163400	0	3640	3640	3640	3640	0
157	20231010	163300	0	3640	3640	3640	3640	0
158	20231010	163200	0	3640	3640	3640	3640	0
159	20231010	163100	0	3640	3640	3640	3640	0
160	20231010	163000	0	3640	3640	3640	3640	0
161	20231010	162900	0	3640	3640	3640	3640	0
162	20231010	162800	0	3640	3640	3640	3640	0
163	20231010	162700	0	3640	3640	3640	3640	0
164	20231010	162600	0	3640	3640	3640	3640	0
165	20231010	162500	0	3640	3640	3640	3640	0
166	20231010	162400	0	3640	3640	3640	3640	0
167	20231010	162300	0	3640	3640	3640	3640	0
168	20231010	162200	0	3640	3640	3640	3640	0
169	20231010	162100	0	3640	3640	3640	3640	0
170	20231010	162000	0	3640	3640	3640	3640	0
171	20231010	161900	0	3640	3640	3640	3640	0
172	20231010	161800	0	3640	3640	3640	3640	0
173	20231010	161700	0	3640	3640	3640	3640	0
174	20231010	161600	0	3640	3640	3640	3640	0
175	20231010	161500	0	3640	3640	3640	3640	0
176	20231010	161400	0	3640	3640	3640	3640	0
177	20231010	161300	0	3640	3640	3640	3640	0
178	20231010	161200	0	3640	3640	3640	3640	0
179	20231010	161100	0	3640	3640	3640	3640	0
180	20231010	161000	0	3640	3640	3640	3640	0
181	20231010	160900	0	3640	3640	3640	3640	0
182	20231010	160800	0	3640	3640	3640	3640	0
183	20231010	160700	0	3640	3640	3640	3640	0
184	20231010	160600	0	3640	3640	3640	3640	0
185	20231010	160500	0	3640	3640	3640	3640	0
186	20231010	160400	0	3640	3640	3640	3640	0
187	20231010	160300	0	3640	3640	3640	3640	0
188	20231010	160200	0	3640	3640	3640	3640	0
189	20231010	160100	0	3640	3640	3640	3640	0
190	20231010	160000	0	3640	3640	3640	3640	0
191	20231010	155900	0	3640	3640	3640	3640	0
192	20231010	155800	0	3640	3640	3640	3640	0
193	20231010	155700	0	3640	3640	3640	3640	0
194	20231010	155600	0	3640	3640	3640	3640	0
195	20231010	155500	0	3640	3640	3640	3640	0
196	20231010	155400	0	3640	3640	3640	3640	0
197	20231010	155300	0	3640	3640	3640	3640	0
198	20231010	155200	0	3640	3640	3640	3640	0
199	20231010	155100	0	3640	3640	3640	3640	0
200	20231010	155000	0	3640	3640	3640	3640	0
201	20231010	154900	0	3640	3640	3640	3640	0
202	20231010	154800	0	3640	3640	3640	3640	0
203	20231010	154700	0	3640	3640	3640	3640	0
204	20231010	154600	0	3640	3640	3640	3640	0
205	20231010	154500	0	3640	3640	3640	3640	0
206	20231010	154400	0	3640	3640	3640	3640	0
207	20231010	154300	0	3640	3640	3640	3640	0
208	20231010	154200	0	3640	3640	3640	3640	0
209	20231010	154100	0	3640	3640	3640	3640	0
210	20231010	154000	0	3640	3640	3640	3640	0
211	20231010	153900	0	3640	3640	3640	3640	0
212	20231010	153800	0	3640	3640	3640	3640	0
213	20231010	153700	0	3640	3640	3640	3640	0
214	20231010	153600	0	3640	3640	3640	3640	0
215	20231010	153500	0	3640	3640	3640	3640	0
216	20231010	153400	0	3640	3640	3640	3640	0
217	20231010	153300	0	3640	3640	3640	3640	0
218	20231010	153200	0	3640	3640	3640	3640	0
219	20231010	153100	0	3640	3640	3640	3640	0
220	20231010	153000	0	3640	3640	3640	3640	0
221	20231010	152900	0	3640	3640	3640	3640	0
222	20231010	152800	0	3640	3640	3640	3640	0
223	20231010	152700	0	3640	3640	3640	3640	0
224	20231010	152600	0	3640	3640	3640	3640	0
225	20231010	152500	0	3640	3640	3640	3640	0
226	20231010	152400	0	3640	3640	3640	3640	0
227	20231010	152300	0	3640	3640	3640	3640	0
228	20231010	152200	0	3640	3640	3640	3640	0
229	20231010	152100	0	3640	3640	3640	3640	0
230	20231010	152000	0	3640	3640	3640	3640	0
231	20231010	151900	0	3640	3640	3640	3640	0
232	20231010	151800	0	3640	3640	3640	3640	0
233	20231010	151700	0	3640	3640	3640	3640	0
234	20231010	151600	0	3640	3640	3640	3640	0
235	20231010	151500	0	3640	3640	3640	3640	0
236	20231010	151400	0	3640	3640	3640	3640	0
237	20231010	151300	0	3640	3640	3640	3640	0
238	20231010	151200	0	3640	3640	3640	3640	0
239	20231010	151100	0	3640	3640	3640	3640	0
240	20231010	151000	0	3640	3640	3640	3640	0
241	20231010	150900	0	3640	3640	3640	3640	0
242	20231010	150800	0	3640	3640	3640	3640	0
243	20231010	150700	0	3640	3640	3640	3640	0
244	20231010	150600	0	3640	3640	3640	3640	0
245	20231010	150500	0	3640	3640	3640	3640	0
246	20231010	150400	0	3640	3640	3640	3640	0
247	20231010	150300	0	3640	3640	3640	3640	0
248	20231010	150200	0	3640	3640	3640	3640	0
249	20231010	150100	0	3640	3640	3640	3640	0
250	20231010	150000	0	3640	3640	3640	3640	0
251	20231010	145900	0	3640	3640	3640	3640	0
252	20231010	145800	0	3640	3640	3640	3640	0
253	20231010	145700	0	3640	3640	3640	3640	0
254	20231010	145600	0	3640	3640	3640	3640	0
255	20231010	145500	0	3640	3640	3640	3640	0
256	20231010	145400	0	3640	3640	3640	3640	0
257	20231010	145300	0	3640	3640	3640	3640	0
258	20231010	145200	0	3640	3640	3640	3640	0
259	20231010	145100	0	3640	3640	3640	3640	0
260	20231010	145000	0	3640	3640	3640	3640	0
261	20231010	144900	0	3640	3640	3640	3640	0
262	20231010	144800	0	3640	3640	3640	3640	0
263	20231010	144700	0	3640	3640	3640	3640	0
264	20231010	144600	0	3640	3640	3640	3640	0
265	20231010	144500	0	3640	3640	3640	3640	0
266	20231010	144400	0	3640	3640	3640	3640	0
267	20231010	144300	0	3640	3640	3640	3640	0
268	20231010	144200	0	3640	3640	3640	3640	0
269	20231010	144100	0	3640	3640	3640	3640	0
270	20231010	144000	0	3640	3640	3640	3640	0
271	20231010	143900	0	3640	3640	3640	3640	0
272	20231010	143800	0	3640	3640	3640	3640	0
273	20231010	143700	0	3640	3640	3640	3640	0
274	20231010	143600	0	3640	3640	3640	3640	0
275	20231010	143500	0	3640	3640	3640	3640	0
276	20231010	143400	0	3640	3640	3640	3640	0
277	20231010	143300	0	3640	3640	3640	3640	0
278	20231010	143200	0	3640	3640	3640	3640	0
279	20231010	143100	0	3640	3640	3640	3640	0
280	20231010	143000	0	3640	3640	3640	3640	0
281	20231010	142900	0	3640	3640	3640	3640	0
282	20231010	142800	0	3640	3640	3640	3640	0
283	20231010	142700	0	3640	3640	3640	3640	0
284	20231010	142600	0	3640	3640	3640	3640	0
285	20231010	142500	0	3640	3640	3640	3640	0
286	20231010	142400	0	3640	3640	3640	3640	0
287	20231010	142300	0	3640	3640	3640	3640	0
288	20231010	142200	0	3640	3640	3640	3640	0
289	20231010	142100	0	3640	3640	3640	3640	0
290	20231010	142000	0	3640	3640	3640	3640	0
291	20231010	141900	0	3640	3640	3640	3640	0
292	20231010	141800	0	3640	3640	3640	3640	0
293	20231010	141700	0	3640	3640	3640	3640	0
294	20231010	141600	0	3640	3640	3640	3640	0
295	20231010	141500	0	3640	3640	3640	3640	0
296	20231010	141400	0	3640	3640	3640	3640	0
297	20231010	141300	0	3640	3640	3640	3640	0
298	20231010	141200	0	3640	3640	3640	3640	0
299	20231010	141100	0	3640	3640	3640	3640	0
300	20231010	141000	0	3640	3640	3640	3640	0
301	20231010	140900	0	3640	3640	3640	3640	0
302	20231010	140800	0	3640	3640	3640	3640	0
303	20231010	140700	0	3640	3640	3640	3640	0
304	20231010	140600	0	3640	3640	3640	3640	0
305	20231010	140500	0	3640	3640	3640	3640	0
306	20231010	140400	0	3640	3640	3640	3640	0
307	20231010	140300	0	3640	3640	3640	3640	0
308	20231010	140200	0	3640	3640	3640	3640	0
309	20231010	140100	0	3640	3640	3640	3640	0
310	20231010	140000	0	3640	3640	3640	3640	0
311	20231010	135900	0	3640	3640	3640	3640	0
312	20231010	135800	0	3640	3640	3640	3640	0
313	20231010	135700	0	3640	3640	3640	3640	0
314	20231010	135600	0	3640	3640	3640	3640	0
315	20231010	135500	0	3640	3640	3640	3640	0
316	20231010	135400	0	3640	3640	3640	3640	0
317	20231010	135300	0	3640	3640	3640	3640	0
318	20231010	135200	0	3640	3640	3640	3640	0
319	20231010	135100	0	3640	3640	3640	3640	0
320	20231010	135000	0	3640	3640	3640	3640	0
321	20231010	134900	0	3640	3640	3640	3640	0
322	20231010	134800	0	3640	3640	3640	3640	0
323	20231010	134700	0	3640	3640	3640	3640	0
324	20231010	134600	0	3640	3640	3640	3640	0
325	20231010	134500	0	3640	3640	3640	3640	0
326	20231010	134400	0	3640	3640	3640	3640	0
327	20231010	134300	0	3640	3640	3640	3640	0
328	20231010	134200	0	3640	3640	3640	3640	0
329	20231010	134100	0	3640	3640	3640	3640	0
330	20231010	134000	0	3640	3640	3640	3640	0
331	20231010	133900	0	3640	3640	3640	3640	0
332	20231010	133800	0	3640	3640	3640	3640	0
333	20231010	133700	0	3640	3640	3640	3640	0
334	20231010	133600	0	3640	3640	3640	3640	0
335	20231010	133500	0	3640	3640	3640	3640	0
336	20231010	133400	0	3640	3640	3640	3640	0
337	20231010	133300	0	3640	3640	3640	3640	0
338	20231010	133200	0	3640	3640	3640	3640	0
339	20231010	133100	0	3640	3640	3640	3640	0
340	20231010	133000	0	3640	3640	3640	3640	0
341	20231010	132900	0	3640	3640	3640	3640	0
342	20231010	132800	0	3640	3640	3640	3640	0
343	20231010	132700	0	3640	3640	3640	3640	0
344	20231010	132600	0	3640	3640	3640	3640	0
345	20231010	132500	0	3640	3640	3640	3640	0
346	20231010	132400	0	3640	3640	3640	3640	0
347	20231010	132300	0	3640	3640	3640	3640	0
348	20231010	132200	0	3640	3640	3640	3640	0
349	20231010	132100	0	3640	3640	3640	3640	0
350	20231010	132000	0	3640	3640	3640	3640	0
351	20231010	131900	0	3640	3640	3640	3640	0
352	20231010	131800	0	3640	3640	3640	3640	0
353	20231010	131700	0	3640	3640	3640	3640	0
354	20231010	131600	0	3640	3640	3640	3640	0
355	20231010	131500	0	3640	3640	3640	3640	0
356	20231010	131400	0	3640	3640	3640	3640	0
357	20231010	131300	0	3640	3640	3640	3640	0
358	20231010	131200	0	3640	3640	3640	3640	0
359	20231010	131100	0	3640	3640	3640	3640	0
360	20231010	131000	0	3640	3640	3640	3640	0
361	20231010	130900	0	3640	3640	3640	3640	0
362	20231010	130800	0	3640	3640	3640	3640	0
363	20231010	130700	0	3640	3640	3640	3640	0
364	20231010	130600	0	3640	3640	3640	3640	0
365	20231010	130500	0	3640	3640	3640	3640	0
366	20231010	130400	0	3640	3640	3640	3640	0
367	20231010	130300	0	3640	3640	3640	3640	0
368	20231010	130200	0	3640	3640	3640	3640	0
369	20231010	130100	0	3640	3640	3640	3640	0
370	20231010	130000	0	3640	3640	3640	3640	0
371	20231010	125900	0	3640	3640	3640	3640	0
372	20231010	125800	0	3640	3640	3640	3640	0
373	20231010	125700	0	3640	3640	3640	3640	0
374	20231010	125600	0	3640	3640	3640	3640	0
375	20231010	125500	0	3640	3640	3640	3640	0
376	20231010	125400	0	3640	3640	3640	3640	0
377	20231010	125300	0	3640	3640	3640	3640	0
378	20231010	125200	0	3640	3640	3640	3640	0
379	20231010	125100	0	3640	3640	3640	3640	0
380	20231010	125000	0	3640	3640	3640	3640	0
381	20231010	124900	0	3640	3640	3640	3640	0
382	20231010	124800	0	3640	3640	3640	3640	0
383	20231010	124700	0	3640	3640	3640	3640	0
384	20231010	124600	0	3640	3640	3640	3640	0
385	20231010	124500	0	3640	3640	3640	3640	0
386	20231010	124400	0	3640	3640	3640	3640	0
387	20231010	124300	0	3640	3640	3640	3640	0
388	20231010	124200	0	3640	3640	3640	3640	0
389	20231010	124100	0	3640	3640	3640	3640	0
390	20231010	124000	0	3640	3640	3640	3640	0
391	20231010	123900	0	3640	3640	3640	3640	0
392	20231010	123800	0	3640	3640	3640	3640	0
393	20231010	123700	0	3640	3640	3640	3640	0
394	20231010	123600	0	3640	3640	3640	3640	0
395	20231010	123500	0	3640	3640	3640	3640	0
396	20231010	123400	0	3640	3640	3640	3640	0
397	20231010	123300	0	3640	3640	3640	3640	0
398	20231010	123200	0	3640	3640	3640	3640	0
399	20231010	123100	0	3640	3640	3640	3640	0
400	20231010	123000	0	3640	3640	3640	3640	0
401	20231010	122900	0	3640	3640	3640	3640	0
402	20231010	122800	0	3640	3640	3640	3640	0
403	20231010	122700	0	3640	3640	3640	3640	0
404	20231010	122600	0	3640	3640	3640	3640	0
405	20231010	122500	0	3640	3640	3640	3640	0
406	20231010	122400	0	3640	3640	3640	3640	0
407	20231010	122300	0	3640	3640	3640	3640	0
408	20231010	122200	0	3640	3640	3640	3640	0
409	20231010	122100	0	3640	3640	3640	3640	0
410	20231010	122000	0	3640	3640	3640	3640	0
411	20231010	121900	0	3640	3640	3640	3640	0
412	20231010	121800	0	3640	3640	3640	3640	0
413	20231010	121700	0	3640	3640	3640	3640	0
414	20231010	121600	0	3640	3640	3640	3640	0
415	20231010	121500	0	3640	3640	3640	3640	0
416	20231010	121400	0	3640	3640	3640	3640	0
417	20231010	121300	0	3640	3640	3640	3640	0
418	20231010	121200	0	3640	3640	3640	3640	0
419	20231010	121100	0	3640	3640	3640	3640	0
420	20231010	121000	0	3640	3640	3640	3640	0
421	20231010	120900	0	3640	3640	3640	3640	0
422	20231010	120800	0	3640	3640	3640	3640	0
423	20231010	120700	0	3640	3640	3640	3640	0
424	20231010	120600	0	3640	3640	3640	3640	0
425	20231010	120500	0	3640	3640	3640	3640	0
426	20231010	120400	0	3640	3640	3640	3640	0
427	20231010	120300	0	3640	3640	3640	3640	0
428	20231010	120200	0	3640	3640	3640	3640	0
429	20231010	120100	0	3640	3640	3640	3640	0
430	20231010	120000	0	3640	3640	3640	3640	0
431	20231010	115900	0	3640	3640	3640	3640	0
432	20231010	115800	0	3640	3640	3640	3640	0
433	20231010	115700	0	3640	3640	3640	3640	0
434	20231010	115600	0	3640	3640	3640	3640	0
435	20231010	115500	0	3640	3640	3640	3640	0
436	20231010	115400	0	3640	3640	3640	3640	0
437	20231010	115300	0	3640	3640	3640	3640	0
438	20231010	115200	0	3640	3640	3640	3640	0
439	20231010	115100	0	3640	3640	3640	3640	0
440	20231010	115000	0	3640	3640	3640	3640	0
441	20231010	114900	0	3640	3640	3640	3640	0
442	20231010	114800	0	3640	3640	3640	3640	0
443	20231010	114700	0	3640	3640	3640	3640	0
444	20231010	114600	0	3640	3640	3640	3640	0
445	20231010	114500	0	3640	3640	3640	3640	0
446	20231010	114400	0	3640	3640	3640	3640	0
447	20231010	114300	0	3640	3640	3640	3640	0
448	20231010	114200	0	3640	3640	3640	3640	0
449	20231010	114100	0	3640	3640	3640	3640	0
450	20231010	114000	0	3640	3640	3640	3640	0
451	20231010	113900	0	3640	3640	3640	3640	0
452	20231010	113800	0	3640	3640	3640	3640	0
453	20231010	113700	0	3640	3640	3640	3640	0
454	20231010	113600	0	3640	3640	3640	3640	0
455	20231010	113500	0	3640	3640	3640	3640	0
456	20231010	113400	0	3640	3640	3640	3640	0
457	20231010	113300	0	3640	3640	3640	3640	0
458	20231010	113200	0	3640	3640	3640	3640	0
459	20231010	113100	0	3640	3640	3640	3640	0
460	20231010	113000	0	3640	3640	3640	3640	0
461	20231010	112900	0	3640	3640	3640	3640	0
462	20231010	112800	0	3640	3640	3640	3640	0
463	20231010	112700	0	3640	3640	3640	3640	0
464	20231010	112600	0	3640	3640	3640	3640	0
465	20231010	112500	0	3640	3640	3640	3640	0
466	20231010	112400	0	3640	3640	3640	3640	0
467	20231010	112300	0	3640	3640	3640	3640	0
468	20231010	112200	0	3640	3640	3640	3640	0
469	20231010	112100	0	3640	3640	3640	3640	0
470	20231010	112000	0	3640	3640	3640	3640	0
471	20231010	111900	0	3640	3640	3640	3640	0
472	20231010	111800	0	3640	3640	3640	3640	0
473	20231010	111700	0	3640	3640	3640	3640	0
474	20231010	111600	0	3640	3640	3640	3640	0
475	20231010	111500	0	3640	3640	3640	3640	0
476	20231010	111400	0	3640	3640	3640	3640	0
477	20231010	111300	0	3640	3640	3640	3640	0
478	20231010	111200	0	3640	3640	3640	3640	0
479	20231010	111100	0	3640	3640	3640	3640	0
480	20231010	111000	0	3640	3640	3640	3640	0
481	20231010	110900	0	3640	3640	3640	3640	0
482	20231010	110800	0	3640	3640	3640	3640	0
483	20231010	110700	0	3640	3640	3640	3640	0
484	20231010	110600	0	3640	3640	3640	3640	0
485	20231010	110500	0	3640	3640	3640	3640	0
486	20231010	110400	0	3640	3640	3640	3640	0
487	20231010	110300	0	3640	3640	3640	3640	0
488	20231010	110200	0	3640	3640	3640	3640	0
489	20231010	110100	0	3640	3640	3640	3640	0
490	20231010	110000	0	3640	3640	3640	3640	0
491	20231010	105900	0	3640	3640	3640	3640	0
492	20231010	105800	0	3640	3640	3640	3640	0
493	20231010	105700	0	3640	3640	3640	3640	0
494	20231010	105600	0	3640	3640	3640	3640	0
495	20231010	105500	0	3640	3640	3640	3640	0
496	20231010	105400	0	3640	3640	3640	3640	0
497	20231010	105300	0	3640	3640	3640	3640	0
498	20231010	105200	0	3640	3640	3640	3640	0
499	20231010	105100	0	3640	3640	3640	3640	0
500	20231010	105000	0	3640	3640	3640	3640	0
501	20231010	104900	0	3640	3640	3640	3640	0
502	20231010	104800	0	3640	3640	3640	3640	0
503	20231010	104700	0	3640	3640	3640	3640	0
504	20231010	104600	0	3640	3640	3640	3640	0
505	20231010	104500	0	3640	3640	3640	3640	0
506	20231010	104400	0	3640	3640	3640	3640	0
507	20231010	104300	0	3640	3640	3640	3640	0
508	20231010	104200	0	3640	3640	3640	3640	0
509	20231010	104100	0	3640	3640	3640	3640	0
510	20231010	104000	0	3640	3640	3640	3640	0
511	20231010	103900	0	3640	3640	3640	3640	0
512	20231010	103800	0	3640	3640	3640	3640	0
513	20231010	103700	0	3640	3640	3640	3640	0
514	20231010	103600	0	3640	3640	3640	3640	0
515	20231010	103500	0	3640	3640	3640	3640	0
516	20231010	103400	0	3640	3640	3640	3640	0
517	20231010	103300	0	3640	3640	3640	3640	0
518	20231010	103200	0	3640	3640	3640	3640	0
519	20231010	103100	0	3640	3640	3640	3640	0
520	20231010	103000	0	3640	3640	3640	3640	0
521	20231010	102900	0	3640	3640	3640	3640	0
522	20231010	102800	0	3640	3640	3640	3640	0
523	20231010	102700	0	3640	3640	3640	3640	0
524	20231010	102600	0	3640	3640	3640	3640	0
525	20231010	102500	0	3640	3640	3640	3640	0
526	20231010	102400	0	3640	3640	3640	3640	0
527	20231010	102300	0	3640	3640	3640	3640	0
528	20231010	102200	0	3640	3640	3640	3640	0
529	20231010	102100	0	3640	3640	3640	3640	0
530	20231010	102000	0	3640	3640	3640	3640	0
531	20231010	101900	0	3640	3640	3640	3640	0
532	20231010	101800	0	3640	3640	3640	3640	0
533	20231010	101700	0	3640	3640	3640	3640	0
534	20231010	101600	0	3640	3640	3640	3640	0
535	20231010	101500	0	3640	3640	3640	3640	0
536	20231010	101400	0	3640	3640	3640	3640	0
537	20231010	101300	0	3640	3640	3640	3640	0
538	20231010	101200	0	3640	3640	3640	3640	0
539	20231010	101100	0	3640	3640	3640	3640	0
540	20231010	101000	0	3640	3640	3640	3640	0
541	20231010	100900	0	3640	3640	3640	3640	0
542	20231010	100800	0	3640	3640	3640	3640	0
543	20231010	100700	0	3640	3640	3640	3640	0
544	20231010	100600	0	3640	3640	3640	3640	0
545	20231010	100500	0	3640	3640	3640	3640	0
546	20231010	100400	0	3640	3640	3640	3640	0
547	20231010	100300	0	3640	3640	3640	3640	0
548	20231010	100200	0	3640	3640	3640	3640	0
549	20231010	100100	0	3640	3640	3640	3640	0
550	20231010	100000	0	3640	3640	3640	3640	0
551	20231010	095900	0	3640	3640	3640	3640	0
552	20231010	095800	0	3640	3640	3640	3640	0
553	20231010	095700	0	3640	3640	3640	3640	0
554	20231010	095600	0	3640	3640	3640	3640	0
555	20231010	095500	0	3640	3640	3640	3640	0
556	20231010	095400	0	3640	3640	3640	3640	0
557	20231010	095300	0	3640	3640	3640	3640	0
558	20231010	095200	0	3640	3640	3640	3640	0
559	20231010	095100	0	3640	3640	3640	3640	0
560	20231010	095000	0	3640	3640	3640	3640	0
561	20231010	094900	0	3640	3640	3640	3640	0
562	20231010	094800	0	3640	3640	3640	3640	0
563	20231010	094700	0	3640	3640	3640	3640	0
564	20231010	094600	0	3640	3640	3640	3640	0
565	20231010	094500	0	3640	3640	3640	3640	0
566	20231010	094400	0	3640	3640	3640	3640	0
567	20231010	094300	0	3640	3640	3640	3640	0
568	20231010	094200	0	3640	3640	3640	3640	0
569	20231010	094100	0	3640	3640	3640	3640	0
570	20231010	094000	0	3640	3640	3640	3640	0
571	20231010	093900	0	3640	3640	3640	3640	0
572	20231010	093800	0	3640	3640	3640	3640	0
573	20231010	093700	0	3640	3640	3640	3640	0
574	20231010	093600	0	3640	3640	3640	3640	0
575	20231010	093500	0	3640	3640	3640	3640	0
576	20231010	093400	0	3640	3640	3640	3640	0
577	20231010	093300	0	3640	3640	3640	3640	0
578	20231010	093200	0	3640	3640	3640	3640	0
579	20231010	093100	0	3640	3640	3640	3640	0
580	20231010	093000	0	3640	3640	3640	3640	0
581	20231010	092900	0	3640	3640	3640	3640	0
582	20231010	092800	0	3640	3640	3640	3640	0
583	20231010	092700	0	3640	3640	3640	3640	0
584	20231010	092600	0	3640	3640	3640	3640	0
585	20231010	092500	0	3640	3640	3640	3640	0
586	20231010	092400	0	3640	3640	3640	3640	0
587	20231010	092300	0	3640	3640	3640	3640	0
588	20231010	092200	0	3640	3640	3640	3640	0
589	20231010	092100	0	3640	3640	3640	3640	0
590	20231010	092000	0	3640	3640	3640	3640	0
591	20231010	091900	0	3640	3640	3640	3640	0
592	20231010	091800	0	3640	3640	3640	3640	0
593	20231010	091700	0	3640	3640	3640	3640	0
594	20231010	091600	0	3640	3640	3640	3640	0
595	20231010	091500	0	3640	3640	3640	3640	0
596	20231010	091400	0	3640	3640	3640	3640	0
597	20231010	091300	0	3640	3640	3640	3640	0
598	20231010	091200	0	3640	3640	3640	3640	0
599	20231010	091100	0	3640	3640	3640	3640	0
600	20231010	091000	0	3640	3640	3640	3640	0
601	20231010	090900	0	3640	3640	3640	3640	0
602	20231010	090800	0	3640	3640	3640	3640	0
603	20231010	090700	0	3640	3640	3640	3640	0
604	20231010	090600	0	3640	3640	3640	3640	0
605	20231010	090500	0	3640	3640	3640	3640	0
606	20231010	090400	0	3640	3640	3640	3640	0
607	20231010	090300	0	3640	3640	3640	3640	0
608	20231010	090200	0	3640	3640	3640	3640	0
609	20231010	090100	0	3640	3640	3640	3640	0
610	20231010	090000	0	3640	3640	3640	3640	0