KissMeData/032860/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190800	0	3640	3640	3640	3640	0
3	20231016	190700	0	3640	3640	3640	3640	0
4	20231016	190600	0	3640	3640	3640	3640	0
5	20231016	190500	0	3640	3640	3640	3640	0
6	20231016	190400	0	3640	3640	3640	3640	0
7	20231016	190300	0	3640	3640	3640	3640	0
8	20231016	190200	0	3640	3640	3640	3640	0
9	20231016	190100	0	3640	3640	3640	3640	0
10	20231016	190000	0	3640	3640	3640	3640	0
11	20231016	185900	0	3640	3640	3640	3640	0
12	20231016	185800	0	3640	3640	3640	3640	0
13	20231016	185700	0	3640	3640	3640	3640	0
14	20231016	185600	0	3640	3640	3640	3640	0
15	20231016	185500	0	3640	3640	3640	3640	0
16	20231016	185400	0	3640	3640	3640	3640	0
17	20231016	185300	0	3640	3640	3640	3640	0
18	20231016	185200	0	3640	3640	3640	3640	0
19	20231016	185100	0	3640	3640	3640	3640	0
20	20231016	185000	0	3640	3640	3640	3640	0
21	20231016	184900	0	3640	3640	3640	3640	0
22	20231016	184800	0	3640	3640	3640	3640	0
23	20231016	184700	0	3640	3640	3640	3640	0
24	20231016	184600	0	3640	3640	3640	3640	0
25	20231016	184500	0	3640	3640	3640	3640	0
26	20231016	184400	0	3640	3640	3640	3640	0
27	20231016	184300	0	3640	3640	3640	3640	0
28	20231016	184200	0	3640	3640	3640	3640	0
29	20231016	184100	0	3640	3640	3640	3640	0
30	20231016	184000	0	3640	3640	3640	3640	0
31	20231016	183900	0	3640	3640	3640	3640	0
32	20231016	183800	0	3640	3640	3640	3640	0
33	20231016	183700	0	3640	3640	3640	3640	0
34	20231016	183600	0	3640	3640	3640	3640	0
35	20231016	183500	0	3640	3640	3640	3640	0
36	20231016	183400	0	3640	3640	3640	3640	0
37	20231016	183300	0	3640	3640	3640	3640	0
38	20231016	183200	0	3640	3640	3640	3640	0
39	20231016	183100	0	3640	3640	3640	3640	0
40	20231016	183000	0	3640	3640	3640	3640	0
41	20231016	182900	0	3640	3640	3640	3640	0
42	20231016	182800	0	3640	3640	3640	3640	0
43	20231016	182700	0	3640	3640	3640	3640	0
44	20231016	182600	0	3640	3640	3640	3640	0
45	20231016	182500	0	3640	3640	3640	3640	0
46	20231016	182400	0	3640	3640	3640	3640	0
47	20231016	182300	0	3640	3640	3640	3640	0
48	20231016	182200	0	3640	3640	3640	3640	0
49	20231016	182100	0	3640	3640	3640	3640	0
50	20231016	182000	0	3640	3640	3640	3640	0
51	20231016	181900	0	3640	3640	3640	3640	0
52	20231016	181800	0	3640	3640	3640	3640	0
53	20231016	181700	0	3640	3640	3640	3640	0
54	20231016	181600	0	3640	3640	3640	3640	0
55	20231016	181500	0	3640	3640	3640	3640	0
56	20231016	181400	0	3640	3640	3640	3640	0
57	20231016	181300	0	3640	3640	3640	3640	0
58	20231016	181200	0	3640	3640	3640	3640	0
59	20231016	181100	0	3640	3640	3640	3640	0
60	20231016	181000	0	3640	3640	3640	3640	0
61	20231016	180900	0	3640	3640	3640	3640	0
62	20231016	180800	0	3640	3640	3640	3640	0
63	20231016	180700	0	3640	3640	3640	3640	0
64	20231016	180600	0	3640	3640	3640	3640	0
65	20231016	180500	0	3640	3640	3640	3640	0
66	20231016	180400	0	3640	3640	3640	3640	0
67	20231016	180300	0	3640	3640	3640	3640	0
68	20231016	180200	0	3640	3640	3640	3640	0
69	20231016	180100	0	3640	3640	3640	3640	0
70	20231016	180000	0	3640	3640	3640	3640	0
71	20231016	175900	0	3640	3640	3640	3640	0
72	20231016	175800	0	3640	3640	3640	3640	0
73	20231016	175700	0	3640	3640	3640	3640	0
74	20231016	175600	0	3640	3640	3640	3640	0
75	20231016	175500	0	3640	3640	3640	3640	0
76	20231016	175400	0	3640	3640	3640	3640	0
77	20231016	175300	0	3640	3640	3640	3640	0
78	20231016	175200	0	3640	3640	3640	3640	0
79	20231016	175100	0	3640	3640	3640	3640	0
80	20231016	175000	0	3640	3640	3640	3640	0
81	20231016	174900	0	3640	3640	3640	3640	0
82	20231016	174800	0	3640	3640	3640	3640	0
83	20231016	174700	0	3640	3640	3640	3640	0
84	20231016	174600	0	3640	3640	3640	3640	0
85	20231016	174500	0	3640	3640	3640	3640	0
86	20231016	174400	0	3640	3640	3640	3640	0
87	20231016	174300	0	3640	3640	3640	3640	0
88	20231016	174200	0	3640	3640	3640	3640	0
89	20231016	174100	0	3640	3640	3640	3640	0
90	20231016	174000	0	3640	3640	3640	3640	0
91	20231016	173900	0	3640	3640	3640	3640	0
92	20231016	173800	0	3640	3640	3640	3640	0
93	20231016	173700	0	3640	3640	3640	3640	0
94	20231016	173600	0	3640	3640	3640	3640	0
95	20231016	173500	0	3640	3640	3640	3640	0
96	20231016	173400	0	3640	3640	3640	3640	0
97	20231016	173300	0	3640	3640	3640	3640	0
98	20231016	173200	0	3640	3640	3640	3640	0
99	20231016	173100	0	3640	3640	3640	3640	0
100	20231016	173000	0	3640	3640	3640	3640	0
101	20231016	172900	0	3640	3640	3640	3640	0
102	20231016	172800	0	3640	3640	3640	3640	0
103	20231016	172700	0	3640	3640	3640	3640	0
104	20231016	172600	0	3640	3640	3640	3640	0
105	20231016	172500	0	3640	3640	3640	3640	0
106	20231016	172400	0	3640	3640	3640	3640	0
107	20231016	172300	0	3640	3640	3640	3640	0
108	20231016	172200	0	3640	3640	3640	3640	0
109	20231016	172100	0	3640	3640	3640	3640	0
110	20231016	172000	0	3640	3640	3640	3640	0
111	20231016	171900	0	3640	3640	3640	3640	0
112	20231016	171800	0	3640	3640	3640	3640	0
113	20231016	171700	0	3640	3640	3640	3640	0
114	20231016	171600	0	3640	3640	3640	3640	0
115	20231016	171500	0	3640	3640	3640	3640	0
116	20231016	171400	0	3640	3640	3640	3640	0
117	20231016	171300	0	3640	3640	3640	3640	0
118	20231016	171200	0	3640	3640	3640	3640	0
119	20231016	171100	0	3640	3640	3640	3640	0
120	20231016	171000	0	3640	3640	3640	3640	0
121	20231016	170900	0	3640	3640	3640	3640	0
122	20231016	170800	0	3640	3640	3640	3640	0
123	20231016	170700	0	3640	3640	3640	3640	0
124	20231016	170600	0	3640	3640	3640	3640	0
125	20231016	170500	0	3640	3640	3640	3640	0
126	20231016	170400	0	3640	3640	3640	3640	0
127	20231016	170300	0	3640	3640	3640	3640	0
128	20231016	170200	0	3640	3640	3640	3640	0
129	20231016	170100	0	3640	3640	3640	3640	0
130	20231016	170000	0	3640	3640	3640	3640	0
131	20231016	165900	0	3640	3640	3640	3640	0
132	20231016	165800	0	3640	3640	3640	3640	0
133	20231016	165700	0	3640	3640	3640	3640	0
134	20231016	165600	0	3640	3640	3640	3640	0
135	20231016	165500	0	3640	3640	3640	3640	0
136	20231016	165400	0	3640	3640	3640	3640	0
137	20231016	165300	0	3640	3640	3640	3640	0
138	20231016	165200	0	3640	3640	3640	3640	0
139	20231016	165100	0	3640	3640	3640	3640	0
140	20231016	165000	0	3640	3640	3640	3640	0
141	20231016	164900	0	3640	3640	3640	3640	0
142	20231016	164800	0	3640	3640	3640	3640	0
143	20231016	164700	0	3640	3640	3640	3640	0
144	20231016	164600	0	3640	3640	3640	3640	0
145	20231016	164500	0	3640	3640	3640	3640	0
146	20231016	164400	0	3640	3640	3640	3640	0
147	20231016	164300	0	3640	3640	3640	3640	0
148	20231016	164200	0	3640	3640	3640	3640	0
149	20231016	164100	0	3640	3640	3640	3640	0
150	20231016	164000	0	3640	3640	3640	3640	0
151	20231016	163900	0	3640	3640	3640	3640	0
152	20231016	163800	0	3640	3640	3640	3640	0
153	20231016	163700	0	3640	3640	3640	3640	0
154	20231016	163600	0	3640	3640	3640	3640	0
155	20231016	163500	0	3640	3640	3640	3640	0
156	20231016	163400	0	3640	3640	3640	3640	0
157	20231016	163300	0	3640	3640	3640	3640	0
158	20231016	163200	0	3640	3640	3640	3640	0
159	20231016	163100	0	3640	3640	3640	3640	0
160	20231016	163000	0	3640	3640	3640	3640	0
161	20231016	162900	0	3640	3640	3640	3640	0
162	20231016	162800	0	3640	3640	3640	3640	0
163	20231016	162700	0	3640	3640	3640	3640	0
164	20231016	162600	0	3640	3640	3640	3640	0
165	20231016	162500	0	3640	3640	3640	3640	0
166	20231016	162400	0	3640	3640	3640	3640	0
167	20231016	162300	0	3640	3640	3640	3640	0
168	20231016	162200	0	3640	3640	3640	3640	0
169	20231016	162100	0	3640	3640	3640	3640	0
170	20231016	162000	0	3640	3640	3640	3640	0
171	20231016	161900	0	3640	3640	3640	3640	0
172	20231016	161800	0	3640	3640	3640	3640	0
173	20231016	161700	0	3640	3640	3640	3640	0
174	20231016	161600	0	3640	3640	3640	3640	0
175	20231016	161500	0	3640	3640	3640	3640	0
176	20231016	161400	0	3640	3640	3640	3640	0
177	20231016	161300	0	3640	3640	3640	3640	0
178	20231016	161200	0	3640	3640	3640	3640	0
179	20231016	161100	0	3640	3640	3640	3640	0
180	20231016	161000	0	3640	3640	3640	3640	0
181	20231016	160900	0	3640	3640	3640	3640	0
182	20231016	160800	0	3640	3640	3640	3640	0
183	20231016	160700	0	3640	3640	3640	3640	0
184	20231016	160600	0	3640	3640	3640	3640	0
185	20231016	160500	0	3640	3640	3640	3640	0
186	20231016	160400	0	3640	3640	3640	3640	0
187	20231016	160300	0	3640	3640	3640	3640	0
188	20231016	160200	0	3640	3640	3640	3640	0
189	20231016	160100	0	3640	3640	3640	3640	0
190	20231016	160000	0	3640	3640	3640	3640	0
191	20231016	155900	0	3640	3640	3640	3640	0
192	20231016	155800	0	3640	3640	3640	3640	0
193	20231016	155700	0	3640	3640	3640	3640	0
194	20231016	155600	0	3640	3640	3640	3640	0
195	20231016	155500	0	3640	3640	3640	3640	0
196	20231016	155400	0	3640	3640	3640	3640	0
197	20231016	155300	0	3640	3640	3640	3640	0
198	20231016	155200	0	3640	3640	3640	3640	0
199	20231016	155100	0	3640	3640	3640	3640	0
200	20231016	155000	0	3640	3640	3640	3640	0
201	20231016	154900	0	3640	3640	3640	3640	0
202	20231016	154800	0	3640	3640	3640	3640	0
203	20231016	154700	0	3640	3640	3640	3640	0
204	20231016	154600	0	3640	3640	3640	3640	0
205	20231016	154500	0	3640	3640	3640	3640	0
206	20231016	154400	0	3640	3640	3640	3640	0
207	20231016	154300	0	3640	3640	3640	3640	0
208	20231016	154200	0	3640	3640	3640	3640	0
209	20231016	154100	0	3640	3640	3640	3640	0
210	20231016	154000	0	3640	3640	3640	3640	0
211	20231016	153900	0	3640	3640	3640	3640	0
212	20231016	153800	0	3640	3640	3640	3640	0
213	20231016	153700	0	3640	3640	3640	3640	0
214	20231016	153600	0	3640	3640	3640	3640	0
215	20231016	153500	0	3640	3640	3640	3640	0
216	20231016	153400	0	3640	3640	3640	3640	0
217	20231016	153300	0	3640	3640	3640	3640	0
218	20231016	153200	0	3640	3640	3640	3640	0
219	20231016	153100	0	3640	3640	3640	3640	0
220	20231016	153000	0	3640	3640	3640	3640	0
221	20231016	152900	0	3640	3640	3640	3640	0
222	20231016	152800	0	3640	3640	3640	3640	0
223	20231016	152700	0	3640	3640	3640	3640	0
224	20231016	152600	0	3640	3640	3640	3640	0
225	20231016	152500	0	3640	3640	3640	3640	0
226	20231016	152400	0	3640	3640	3640	3640	0
227	20231016	152300	0	3640	3640	3640	3640	0
228	20231016	152200	0	3640	3640	3640	3640	0
229	20231016	152100	0	3640	3640	3640	3640	0
230	20231016	152000	0	3640	3640	3640	3640	0
231	20231016	151900	0	3640	3640	3640	3640	0
232	20231016	151800	0	3640	3640	3640	3640	0
233	20231016	151700	0	3640	3640	3640	3640	0
234	20231016	151600	0	3640	3640	3640	3640	0
235	20231016	151500	0	3640	3640	3640	3640	0
236	20231016	151400	0	3640	3640	3640	3640	0
237	20231016	151300	0	3640	3640	3640	3640	0
238	20231016	151200	0	3640	3640	3640	3640	0
239	20231016	151100	0	3640	3640	3640	3640	0
240	20231016	151000	0	3640	3640	3640	3640	0
241	20231016	150900	0	3640	3640	3640	3640	0
242	20231016	150800	0	3640	3640	3640	3640	0
243	20231016	150700	0	3640	3640	3640	3640	0
244	20231016	150600	0	3640	3640	3640	3640	0
245	20231016	150500	0	3640	3640	3640	3640	0
246	20231016	150400	0	3640	3640	3640	3640	0
247	20231016	150300	0	3640	3640	3640	3640	0
248	20231016	150200	0	3640	3640	3640	3640	0
249	20231016	150100	0	3640	3640	3640	3640	0
250	20231016	150000	0	3640	3640	3640	3640	0
251	20231016	145900	0	3640	3640	3640	3640	0
252	20231016	145800	0	3640	3640	3640	3640	0
253	20231016	145700	0	3640	3640	3640	3640	0
254	20231016	145600	0	3640	3640	3640	3640	0
255	20231016	145500	0	3640	3640	3640	3640	0
256	20231016	145400	0	3640	3640	3640	3640	0
257	20231016	145300	0	3640	3640	3640	3640	0
258	20231016	145200	0	3640	3640	3640	3640	0
259	20231016	145100	0	3640	3640	3640	3640	0
260	20231016	145000	0	3640	3640	3640	3640	0
261	20231016	144900	0	3640	3640	3640	3640	0
262	20231016	144800	0	3640	3640	3640	3640	0
263	20231016	144700	0	3640	3640	3640	3640	0
264	20231016	144600	0	3640	3640	3640	3640	0
265	20231016	144500	0	3640	3640	3640	3640	0
266	20231016	144400	0	3640	3640	3640	3640	0
267	20231016	144300	0	3640	3640	3640	3640	0
268	20231016	144200	0	3640	3640	3640	3640	0
269	20231016	144100	0	3640	3640	3640	3640	0
270	20231016	144000	0	3640	3640	3640	3640	0
271	20231016	143900	0	3640	3640	3640	3640	0
272	20231016	143800	0	3640	3640	3640	3640	0
273	20231016	143700	0	3640	3640	3640	3640	0
274	20231016	143600	0	3640	3640	3640	3640	0
275	20231016	143500	0	3640	3640	3640	3640	0
276	20231016	143400	0	3640	3640	3640	3640	0
277	20231016	143300	0	3640	3640	3640	3640	0
278	20231016	143200	0	3640	3640	3640	3640	0
279	20231016	143100	0	3640	3640	3640	3640	0
280	20231016	143000	0	3640	3640	3640	3640	0
281	20231016	142900	0	3640	3640	3640	3640	0
282	20231016	142800	0	3640	3640	3640	3640	0
283	20231016	142700	0	3640	3640	3640	3640	0
284	20231016	142600	0	3640	3640	3640	3640	0
285	20231016	142500	0	3640	3640	3640	3640	0
286	20231016	142400	0	3640	3640	3640	3640	0
287	20231016	142300	0	3640	3640	3640	3640	0
288	20231016	142200	0	3640	3640	3640	3640	0
289	20231016	142100	0	3640	3640	3640	3640	0
290	20231016	142000	0	3640	3640	3640	3640	0
291	20231016	141900	0	3640	3640	3640	3640	0
292	20231016	141800	0	3640	3640	3640	3640	0
293	20231016	141700	0	3640	3640	3640	3640	0
294	20231016	141600	0	3640	3640	3640	3640	0
295	20231016	141500	0	3640	3640	3640	3640	0
296	20231016	141400	0	3640	3640	3640	3640	0
297	20231016	141300	0	3640	3640	3640	3640	0
298	20231016	141200	0	3640	3640	3640	3640	0
299	20231016	141100	0	3640	3640	3640	3640	0
300	20231016	141000	0	3640	3640	3640	3640	0
301	20231016	140900	0	3640	3640	3640	3640	0
302	20231016	140800	0	3640	3640	3640	3640	0
303	20231016	140700	0	3640	3640	3640	3640	0
304	20231016	140600	0	3640	3640	3640	3640	0
305	20231016	140500	0	3640	3640	3640	3640	0
306	20231016	140400	0	3640	3640	3640	3640	0
307	20231016	140300	0	3640	3640	3640	3640	0
308	20231016	140200	0	3640	3640	3640	3640	0
309	20231016	140100	0	3640	3640	3640	3640	0
310	20231016	140000	0	3640	3640	3640	3640	0
311	20231016	135900	0	3640	3640	3640	3640	0
312	20231016	135800	0	3640	3640	3640	3640	0
313	20231016	135700	0	3640	3640	3640	3640	0
314	20231016	135600	0	3640	3640	3640	3640	0
315	20231016	135500	0	3640	3640	3640	3640	0
316	20231016	135400	0	3640	3640	3640	3640	0
317	20231016	135300	0	3640	3640	3640	3640	0
318	20231016	135200	0	3640	3640	3640	3640	0
319	20231016	135100	0	3640	3640	3640	3640	0
320	20231016	135000	0	3640	3640	3640	3640	0
321	20231016	134900	0	3640	3640	3640	3640	0
322	20231016	134800	0	3640	3640	3640	3640	0
323	20231016	134700	0	3640	3640	3640	3640	0
324	20231016	134600	0	3640	3640	3640	3640	0
325	20231016	134500	0	3640	3640	3640	3640	0
326	20231016	134400	0	3640	3640	3640	3640	0
327	20231016	134300	0	3640	3640	3640	3640	0
328	20231016	134200	0	3640	3640	3640	3640	0
329	20231016	134100	0	3640	3640	3640	3640	0
330	20231016	134000	0	3640	3640	3640	3640	0
331	20231016	133900	0	3640	3640	3640	3640	0
332	20231016	133800	0	3640	3640	3640	3640	0
333	20231016	133700	0	3640	3640	3640	3640	0
334	20231016	133600	0	3640	3640	3640	3640	0
335	20231016	133500	0	3640	3640	3640	3640	0
336	20231016	133400	0	3640	3640	3640	3640	0
337	20231016	133300	0	3640	3640	3640	3640	0
338	20231016	133200	0	3640	3640	3640	3640	0
339	20231016	133100	0	3640	3640	3640	3640	0
340	20231016	133000	0	3640	3640	3640	3640	0
341	20231016	132900	0	3640	3640	3640	3640	0
342	20231016	132800	0	3640	3640	3640	3640	0
343	20231016	132700	0	3640	3640	3640	3640	0
344	20231016	132600	0	3640	3640	3640	3640	0
345	20231016	132500	0	3640	3640	3640	3640	0
346	20231016	132400	0	3640	3640	3640	3640	0
347	20231016	132300	0	3640	3640	3640	3640	0
348	20231016	132200	0	3640	3640	3640	3640	0
349	20231016	132100	0	3640	3640	3640	3640	0
350	20231016	132000	0	3640	3640	3640	3640	0
351	20231016	131900	0	3640	3640	3640	3640	0
352	20231016	131800	0	3640	3640	3640	3640	0
353	20231016	131700	0	3640	3640	3640	3640	0
354	20231016	131600	0	3640	3640	3640	3640	0
355	20231016	131500	0	3640	3640	3640	3640	0
356	20231016	131400	0	3640	3640	3640	3640	0
357	20231016	131300	0	3640	3640	3640	3640	0
358	20231016	131200	0	3640	3640	3640	3640	0
359	20231016	131100	0	3640	3640	3640	3640	0
360	20231016	131000	0	3640	3640	3640	3640	0
361	20231016	130900	0	3640	3640	3640	3640	0
362	20231016	130800	0	3640	3640	3640	3640	0
363	20231016	130700	0	3640	3640	3640	3640	0
364	20231016	130600	0	3640	3640	3640	3640	0
365	20231016	130500	0	3640	3640	3640	3640	0
366	20231016	130400	0	3640	3640	3640	3640	0
367	20231016	130300	0	3640	3640	3640	3640	0
368	20231016	130200	0	3640	3640	3640	3640	0
369	20231016	130100	0	3640	3640	3640	3640	0
370	20231016	130000	0	3640	3640	3640	3640	0
371	20231016	125900	0	3640	3640	3640	3640	0
372	20231016	125800	0	3640	3640	3640	3640	0
373	20231016	125700	0	3640	3640	3640	3640	0
374	20231016	125600	0	3640	3640	3640	3640	0
375	20231016	125500	0	3640	3640	3640	3640	0
376	20231016	125400	0	3640	3640	3640	3640	0
377	20231016	125300	0	3640	3640	3640	3640	0
378	20231016	125200	0	3640	3640	3640	3640	0
379	20231016	125100	0	3640	3640	3640	3640	0
380	20231016	125000	0	3640	3640	3640	3640	0
381	20231016	124900	0	3640	3640	3640	3640	0
382	20231016	124800	0	3640	3640	3640	3640	0
383	20231016	124700	0	3640	3640	3640	3640	0
384	20231016	124600	0	3640	3640	3640	3640	0
385	20231016	124500	0	3640	3640	3640	3640	0
386	20231016	124400	0	3640	3640	3640	3640	0
387	20231016	124300	0	3640	3640	3640	3640	0
388	20231016	124200	0	3640	3640	3640	3640	0
389	20231016	124100	0	3640	3640	3640	3640	0
390	20231016	124000	0	3640	3640	3640	3640	0
391	20231016	123900	0	3640	3640	3640	3640	0
392	20231016	123800	0	3640	3640	3640	3640	0
393	20231016	123700	0	3640	3640	3640	3640	0
394	20231016	123600	0	3640	3640	3640	3640	0
395	20231016	123500	0	3640	3640	3640	3640	0
396	20231016	123400	0	3640	3640	3640	3640	0
397	20231016	123300	0	3640	3640	3640	3640	0
398	20231016	123200	0	3640	3640	3640	3640	0
399	20231016	123100	0	3640	3640	3640	3640	0
400	20231016	123000	0	3640	3640	3640	3640	0
401	20231016	122900	0	3640	3640	3640	3640	0
402	20231016	122800	0	3640	3640	3640	3640	0
403	20231016	122700	0	3640	3640	3640	3640	0
404	20231016	122600	0	3640	3640	3640	3640	0
405	20231016	122500	0	3640	3640	3640	3640	0
406	20231016	122400	0	3640	3640	3640	3640	0
407	20231016	122300	0	3640	3640	3640	3640	0
408	20231016	122200	0	3640	3640	3640	3640	0
409	20231016	122100	0	3640	3640	3640	3640	0
410	20231016	122000	0	3640	3640	3640	3640	0
411	20231016	121900	0	3640	3640	3640	3640	0
412	20231016	121800	0	3640	3640	3640	3640	0
413	20231016	121700	0	3640	3640	3640	3640	0
414	20231016	121600	0	3640	3640	3640	3640	0
415	20231016	121500	0	3640	3640	3640	3640	0
416	20231016	121400	0	3640	3640	3640	3640	0
417	20231016	121300	0	3640	3640	3640	3640	0
418	20231016	121200	0	3640	3640	3640	3640	0
419	20231016	121100	0	3640	3640	3640	3640	0
420	20231016	121000	0	3640	3640	3640	3640	0
421	20231016	120900	0	3640	3640	3640	3640	0
422	20231016	120800	0	3640	3640	3640	3640	0
423	20231016	120700	0	3640	3640	3640	3640	0
424	20231016	120600	0	3640	3640	3640	3640	0
425	20231016	120500	0	3640	3640	3640	3640	0
426	20231016	120400	0	3640	3640	3640	3640	0
427	20231016	120300	0	3640	3640	3640	3640	0
428	20231016	120200	0	3640	3640	3640	3640	0
429	20231016	120100	0	3640	3640	3640	3640	0
430	20231016	120000	0	3640	3640	3640	3640	0
431	20231016	115900	0	3640	3640	3640	3640	0
432	20231016	115800	0	3640	3640	3640	3640	0
433	20231016	115700	0	3640	3640	3640	3640	0
434	20231016	115600	0	3640	3640	3640	3640	0
435	20231016	115500	0	3640	3640	3640	3640	0
436	20231016	115400	0	3640	3640	3640	3640	0
437	20231016	115300	0	3640	3640	3640	3640	0
438	20231016	115200	0	3640	3640	3640	3640	0
439	20231016	115100	0	3640	3640	3640	3640	0
440	20231016	115000	0	3640	3640	3640	3640	0
441	20231016	114900	0	3640	3640	3640	3640	0
442	20231016	114800	0	3640	3640	3640	3640	0
443	20231016	114700	0	3640	3640	3640	3640	0
444	20231016	114600	0	3640	3640	3640	3640	0
445	20231016	114500	0	3640	3640	3640	3640	0
446	20231016	114400	0	3640	3640	3640	3640	0
447	20231016	114300	0	3640	3640	3640	3640	0
448	20231016	114200	0	3640	3640	3640	3640	0
449	20231016	114100	0	3640	3640	3640	3640	0
450	20231016	114000	0	3640	3640	3640	3640	0
451	20231016	113900	0	3640	3640	3640	3640	0
452	20231016	113800	0	3640	3640	3640	3640	0
453	20231016	113700	0	3640	3640	3640	3640	0
454	20231016	113600	0	3640	3640	3640	3640	0
455	20231016	113500	0	3640	3640	3640	3640	0
456	20231016	113400	0	3640	3640	3640	3640	0
457	20231016	113300	0	3640	3640	3640	3640	0
458	20231016	113200	0	3640	3640	3640	3640	0
459	20231016	113100	0	3640	3640	3640	3640	0
460	20231016	113000	0	3640	3640	3640	3640	0
461	20231016	112900	0	3640	3640	3640	3640	0
462	20231016	112800	0	3640	3640	3640	3640	0
463	20231016	112700	0	3640	3640	3640	3640	0
464	20231016	112600	0	3640	3640	3640	3640	0
465	20231016	112500	0	3640	3640	3640	3640	0
466	20231016	112400	0	3640	3640	3640	3640	0
467	20231016	112300	0	3640	3640	3640	3640	0
468	20231016	112200	0	3640	3640	3640	3640	0
469	20231016	112100	0	3640	3640	3640	3640	0
470	20231016	112000	0	3640	3640	3640	3640	0
471	20231016	111900	0	3640	3640	3640	3640	0
472	20231016	111800	0	3640	3640	3640	3640	0
473	20231016	111700	0	3640	3640	3640	3640	0
474	20231016	111600	0	3640	3640	3640	3640	0
475	20231016	111500	0	3640	3640	3640	3640	0
476	20231016	111400	0	3640	3640	3640	3640	0
477	20231016	111300	0	3640	3640	3640	3640	0
478	20231016	111200	0	3640	3640	3640	3640	0
479	20231016	111100	0	3640	3640	3640	3640	0
480	20231016	111000	0	3640	3640	3640	3640	0
481	20231016	110900	0	3640	3640	3640	3640	0
482	20231016	110800	0	3640	3640	3640	3640	0
483	20231016	110700	0	3640	3640	3640	3640	0
484	20231016	110600	0	3640	3640	3640	3640	0
485	20231016	110500	0	3640	3640	3640	3640	0
486	20231016	110400	0	3640	3640	3640	3640	0
487	20231016	110300	0	3640	3640	3640	3640	0
488	20231016	110200	0	3640	3640	3640	3640	0
489	20231016	110100	0	3640	3640	3640	3640	0
490	20231016	110000	0	3640	3640	3640	3640	0
491	20231016	105900	0	3640	3640	3640	3640	0
492	20231016	105800	0	3640	3640	3640	3640	0
493	20231016	105700	0	3640	3640	3640	3640	0
494	20231016	105600	0	3640	3640	3640	3640	0
495	20231016	105500	0	3640	3640	3640	3640	0
496	20231016	105400	0	3640	3640	3640	3640	0
497	20231016	105300	0	3640	3640	3640	3640	0
498	20231016	105200	0	3640	3640	3640	3640	0
499	20231016	105100	0	3640	3640	3640	3640	0
500	20231016	105000	0	3640	3640	3640	3640	0
501	20231016	104900	0	3640	3640	3640	3640	0
502	20231016	104800	0	3640	3640	3640	3640	0
503	20231016	104700	0	3640	3640	3640	3640	0
504	20231016	104600	0	3640	3640	3640	3640	0
505	20231016	104500	0	3640	3640	3640	3640	0
506	20231016	104400	0	3640	3640	3640	3640	0
507	20231016	104300	0	3640	3640	3640	3640	0
508	20231016	104200	0	3640	3640	3640	3640	0
509	20231016	104100	0	3640	3640	3640	3640	0
510	20231016	104000	0	3640	3640	3640	3640	0
511	20231016	103900	0	3640	3640	3640	3640	0
512	20231016	103800	0	3640	3640	3640	3640	0
513	20231016	103700	0	3640	3640	3640	3640	0
514	20231016	103600	0	3640	3640	3640	3640	0
515	20231016	103500	0	3640	3640	3640	3640	0
516	20231016	103400	0	3640	3640	3640	3640	0
517	20231016	103300	0	3640	3640	3640	3640	0
518	20231016	103200	0	3640	3640	3640	3640	0
519	20231016	103100	0	3640	3640	3640	3640	0
520	20231016	103000	0	3640	3640	3640	3640	0
521	20231016	102900	0	3640	3640	3640	3640	0
522	20231016	102800	0	3640	3640	3640	3640	0
523	20231016	102700	0	3640	3640	3640	3640	0
524	20231016	102600	0	3640	3640	3640	3640	0
525	20231016	102500	0	3640	3640	3640	3640	0
526	20231016	102400	0	3640	3640	3640	3640	0
527	20231016	102300	0	3640	3640	3640	3640	0
528	20231016	102200	0	3640	3640	3640	3640	0
529	20231016	102100	0	3640	3640	3640	3640	0
530	20231016	102000	0	3640	3640	3640	3640	0
531	20231016	101900	0	3640	3640	3640	3640	0
532	20231016	101800	0	3640	3640	3640	3640	0
533	20231016	101700	0	3640	3640	3640	3640	0
534	20231016	101600	0	3640	3640	3640	3640	0
535	20231016	101500	0	3640	3640	3640	3640	0
536	20231016	101400	0	3640	3640	3640	3640	0
537	20231016	101300	0	3640	3640	3640	3640	0
538	20231016	101200	0	3640	3640	3640	3640	0
539	20231016	101100	0	3640	3640	3640	3640	0
540	20231016	101000	0	3640	3640	3640	3640	0
541	20231016	100900	0	3640	3640	3640	3640	0
542	20231016	100800	0	3640	3640	3640	3640	0
543	20231016	100700	0	3640	3640	3640	3640	0
544	20231016	100600	0	3640	3640	3640	3640	0
545	20231016	100500	0	3640	3640	3640	3640	0
546	20231016	100400	0	3640	3640	3640	3640	0
547	20231016	100300	0	3640	3640	3640	3640	0
548	20231016	100200	0	3640	3640	3640	3640	0
549	20231016	100100	0	3640	3640	3640	3640	0
550	20231016	100000	0	3640	3640	3640	3640	0
551	20231016	095900	0	3640	3640	3640	3640	0
552	20231016	095800	0	3640	3640	3640	3640	0
553	20231016	095700	0	3640	3640	3640	3640	0
554	20231016	095600	0	3640	3640	3640	3640	0
555	20231016	095500	0	3640	3640	3640	3640	0
556	20231016	095400	0	3640	3640	3640	3640	0
557	20231016	095300	0	3640	3640	3640	3640	0
558	20231016	095200	0	3640	3640	3640	3640	0
559	20231016	095100	0	3640	3640	3640	3640	0
560	20231016	095000	0	3640	3640	3640	3640	0
561	20231016	094900	0	3640	3640	3640	3640	0
562	20231016	094800	0	3640	3640	3640	3640	0
563	20231016	094700	0	3640	3640	3640	3640	0
564	20231016	094600	0	3640	3640	3640	3640	0
565	20231016	094500	0	3640	3640	3640	3640	0
566	20231016	094400	0	3640	3640	3640	3640	0
567	20231016	094300	0	3640	3640	3640	3640	0
568	20231016	094200	0	3640	3640	3640	3640	0
569	20231016	094100	0	3640	3640	3640	3640	0
570	20231016	094000	0	3640	3640	3640	3640	0
571	20231016	093900	0	3640	3640	3640	3640	0
572	20231016	093800	0	3640	3640	3640	3640	0
573	20231016	093700	0	3640	3640	3640	3640	0
574	20231016	093600	0	3640	3640	3640	3640	0
575	20231016	093500	0	3640	3640	3640	3640	0
576	20231016	093400	0	3640	3640	3640	3640	0
577	20231016	093300	0	3640	3640	3640	3640	0
578	20231016	093200	0	3640	3640	3640	3640	0
579	20231016	093100	0	3640	3640	3640	3640	0
580	20231016	093000	0	3640	3640	3640	3640	0
581	20231016	092900	0	3640	3640	3640	3640	0
582	20231016	092800	0	3640	3640	3640	3640	0
583	20231016	092700	0	3640	3640	3640	3640	0
584	20231016	092600	0	3640	3640	3640	3640	0
585	20231016	092500	0	3640	3640	3640	3640	0
586	20231016	092400	0	3640	3640	3640	3640	0
587	20231016	092300	0	3640	3640	3640	3640	0
588	20231016	092200	0	3640	3640	3640	3640	0
589	20231016	092100	0	3640	3640	3640	3640	0
590	20231016	092000	0	3640	3640	3640	3640	0
591	20231016	091900	0	3640	3640	3640	3640	0
592	20231016	091800	0	3640	3640	3640	3640	0
593	20231016	091700	0	3640	3640	3640	3640	0
594	20231016	091600	0	3640	3640	3640	3640	0
595	20231016	091500	0	3640	3640	3640	3640	0
596	20231016	091400	0	3640	3640	3640	3640	0
597	20231016	091300	0	3640	3640	3640	3640	0
598	20231016	091200	0	3640	3640	3640	3640	0
599	20231016	091100	0	3640	3640	3640	3640	0
600	20231016	091000	0	3640	3640	3640	3640	0
601	20231016	090900	0	3640	3640	3640	3640	0
602	20231016	090800	0	3640	3640	3640	3640	0
603	20231016	090700	0	3640	3640	3640	3640	0
604	20231016	090600	0	3640	3640	3640	3640	0
605	20231016	090500	0	3640	3640	3640	3640	0
606	20231016	090400	0	3640	3640	3640	3640	0
607	20231016	090300	0	3640	3640	3640	3640	0
608	20231016	090200	0	3640	3640	3640	3640	0
609	20231016	090100	0	3640	3640	3640	3640	0
610	20231016	090000	0	3640	3640	3640	3640	0