KissMeData/032860/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190600	0	3640	3640	3640	3640	0
3	20230629	190500	0	3640	3640	3640	3640	0
4	20230629	190400	0	3640	3640	3640	3640	0
5	20230629	190300	0	3640	3640	3640	3640	0
6	20230629	190200	0	3640	3640	3640	3640	0
7	20230629	190100	0	3640	3640	3640	3640	0
8	20230629	190000	0	3640	3640	3640	3640	0
9	20230629	185900	0	3640	3640	3640	3640	0
10	20230629	185800	0	3640	3640	3640	3640	0
11	20230629	185700	0	3640	3640	3640	3640	0
12	20230629	185600	0	3640	3640	3640	3640	0
13	20230629	185500	0	3640	3640	3640	3640	0
14	20230629	185400	0	3640	3640	3640	3640	0
15	20230629	185300	0	3640	3640	3640	3640	0
16	20230629	185200	0	3640	3640	3640	3640	0
17	20230629	185100	0	3640	3640	3640	3640	0
18	20230629	185000	0	3640	3640	3640	3640	0
19	20230629	184900	0	3640	3640	3640	3640	0
20	20230629	184800	0	3640	3640	3640	3640	0
21	20230629	184700	0	3640	3640	3640	3640	0
22	20230629	184600	0	3640	3640	3640	3640	0
23	20230629	184500	0	3640	3640	3640	3640	0
24	20230629	184400	0	3640	3640	3640	3640	0
25	20230629	184300	0	3640	3640	3640	3640	0
26	20230629	184200	0	3640	3640	3640	3640	0
27	20230629	184100	0	3640	3640	3640	3640	0
28	20230629	184000	0	3640	3640	3640	3640	0
29	20230629	183900	0	3640	3640	3640	3640	0
30	20230629	183800	0	3640	3640	3640	3640	0
31	20230629	183700	0	3640	3640	3640	3640	0
32	20230629	183600	0	3640	3640	3640	3640	0
33	20230629	183500	0	3640	3640	3640	3640	0
34	20230629	183400	0	3640	3640	3640	3640	0
35	20230629	183300	0	3640	3640	3640	3640	0
36	20230629	183200	0	3640	3640	3640	3640	0
37	20230629	183100	0	3640	3640	3640	3640	0
38	20230629	183000	0	3640	3640	3640	3640	0
39	20230629	182900	0	3640	3640	3640	3640	0
40	20230629	182800	0	3640	3640	3640	3640	0
41	20230629	182700	0	3640	3640	3640	3640	0
42	20230629	182600	0	3640	3640	3640	3640	0
43	20230629	182500	0	3640	3640	3640	3640	0
44	20230629	182400	0	3640	3640	3640	3640	0
45	20230629	182300	0	3640	3640	3640	3640	0
46	20230629	182200	0	3640	3640	3640	3640	0
47	20230629	182100	0	3640	3640	3640	3640	0
48	20230629	182000	0	3640	3640	3640	3640	0
49	20230629	181900	0	3640	3640	3640	3640	0
50	20230629	181800	0	3640	3640	3640	3640	0
51	20230629	181700	0	3640	3640	3640	3640	0
52	20230629	181600	0	3640	3640	3640	3640	0
53	20230629	181500	0	3640	3640	3640	3640	0
54	20230629	181400	0	3640	3640	3640	3640	0
55	20230629	181300	0	3640	3640	3640	3640	0
56	20230629	181200	0	3640	3640	3640	3640	0
57	20230629	181100	0	3640	3640	3640	3640	0
58	20230629	181000	0	3640	3640	3640	3640	0
59	20230629	180900	0	3640	3640	3640	3640	0
60	20230629	180800	0	3640	3640	3640	3640	0
61	20230629	180700	0	3640	3640	3640	3640	0
62	20230629	180600	0	3640	3640	3640	3640	0
63	20230629	180500	0	3640	3640	3640	3640	0
64	20230629	180400	0	3640	3640	3640	3640	0
65	20230629	180300	0	3640	3640	3640	3640	0
66	20230629	180200	0	3640	3640	3640	3640	0
67	20230629	180100	0	3640	3640	3640	3640	0
68	20230629	180000	0	3640	3640	3640	3640	0
69	20230629	175900	0	3640	3640	3640	3640	0
70	20230629	175800	0	3640	3640	3640	3640	0
71	20230629	175700	0	3640	3640	3640	3640	0
72	20230629	175600	0	3640	3640	3640	3640	0
73	20230629	175500	0	3640	3640	3640	3640	0
74	20230629	175400	0	3640	3640	3640	3640	0
75	20230629	175300	0	3640	3640	3640	3640	0
76	20230629	175200	0	3640	3640	3640	3640	0
77	20230629	175100	0	3640	3640	3640	3640	0
78	20230629	175000	0	3640	3640	3640	3640	0
79	20230629	174900	0	3640	3640	3640	3640	0
80	20230629	174800	0	3640	3640	3640	3640	0
81	20230629	174700	0	3640	3640	3640	3640	0
82	20230629	174600	0	3640	3640	3640	3640	0
83	20230629	174500	0	3640	3640	3640	3640	0
84	20230629	174400	0	3640	3640	3640	3640	0
85	20230629	174300	0	3640	3640	3640	3640	0
86	20230629	174200	0	3640	3640	3640	3640	0
87	20230629	174100	0	3640	3640	3640	3640	0
88	20230629	174000	0	3640	3640	3640	3640	0
89	20230629	173900	0	3640	3640	3640	3640	0
90	20230629	173800	0	3640	3640	3640	3640	0
91	20230629	173700	0	3640	3640	3640	3640	0
92	20230629	173600	0	3640	3640	3640	3640	0
93	20230629	173500	0	3640	3640	3640	3640	0
94	20230629	173400	0	3640	3640	3640	3640	0
95	20230629	173300	0	3640	3640	3640	3640	0
96	20230629	173200	0	3640	3640	3640	3640	0
97	20230629	173100	0	3640	3640	3640	3640	0
98	20230629	173000	0	3640	3640	3640	3640	0
99	20230629	172900	0	3640	3640	3640	3640	0
100	20230629	172800	0	3640	3640	3640	3640	0
101	20230629	172700	0	3640	3640	3640	3640	0
102	20230629	172600	0	3640	3640	3640	3640	0
103	20230629	172500	0	3640	3640	3640	3640	0
104	20230629	172400	0	3640	3640	3640	3640	0
105	20230629	172300	0	3640	3640	3640	3640	0
106	20230629	172200	0	3640	3640	3640	3640	0
107	20230629	172100	0	3640	3640	3640	3640	0
108	20230629	172000	0	3640	3640	3640	3640	0
109	20230629	171900	0	3640	3640	3640	3640	0
110	20230629	171800	0	3640	3640	3640	3640	0
111	20230629	171700	0	3640	3640	3640	3640	0
112	20230629	171600	0	3640	3640	3640	3640	0
113	20230629	171500	0	3640	3640	3640	3640	0
114	20230629	171400	0	3640	3640	3640	3640	0
115	20230629	171300	0	3640	3640	3640	3640	0
116	20230629	171200	0	3640	3640	3640	3640	0
117	20230629	171100	0	3640	3640	3640	3640	0
118	20230629	171000	0	3640	3640	3640	3640	0
119	20230629	170900	0	3640	3640	3640	3640	0
120	20230629	170800	0	3640	3640	3640	3640	0
121	20230629	170700	0	3640	3640	3640	3640	0
122	20230629	170600	0	3640	3640	3640	3640	0
123	20230629	170500	0	3640	3640	3640	3640	0
124	20230629	170400	0	3640	3640	3640	3640	0
125	20230629	170300	0	3640	3640	3640	3640	0
126	20230629	170200	0	3640	3640	3640	3640	0
127	20230629	170100	0	3640	3640	3640	3640	0
128	20230629	170000	0	3640	3640	3640	3640	0
129	20230629	165900	0	3640	3640	3640	3640	0
130	20230629	165800	0	3640	3640	3640	3640	0
131	20230629	165700	0	3640	3640	3640	3640	0
132	20230629	165600	0	3640	3640	3640	3640	0
133	20230629	165500	0	3640	3640	3640	3640	0
134	20230629	165400	0	3640	3640	3640	3640	0
135	20230629	165300	0	3640	3640	3640	3640	0
136	20230629	165200	0	3640	3640	3640	3640	0
137	20230629	165100	0	3640	3640	3640	3640	0
138	20230629	165000	0	3640	3640	3640	3640	0
139	20230629	164900	0	3640	3640	3640	3640	0
140	20230629	164800	0	3640	3640	3640	3640	0
141	20230629	164700	0	3640	3640	3640	3640	0
142	20230629	164600	0	3640	3640	3640	3640	0
143	20230629	164500	0	3640	3640	3640	3640	0
144	20230629	164400	0	3640	3640	3640	3640	0
145	20230629	164300	0	3640	3640	3640	3640	0
146	20230629	164200	0	3640	3640	3640	3640	0
147	20230629	164100	0	3640	3640	3640	3640	0
148	20230629	164000	0	3640	3640	3640	3640	0
149	20230629	163900	0	3640	3640	3640	3640	0
150	20230629	163800	0	3640	3640	3640	3640	0
151	20230629	163700	0	3640	3640	3640	3640	0
152	20230629	163600	0	3640	3640	3640	3640	0
153	20230629	163500	0	3640	3640	3640	3640	0
154	20230629	163400	0	3640	3640	3640	3640	0
155	20230629	163300	0	3640	3640	3640	3640	0
156	20230629	163200	0	3640	3640	3640	3640	0
157	20230629	163100	0	3640	3640	3640	3640	0
158	20230629	163000	0	3640	3640	3640	3640	0
159	20230629	162900	0	3640	3640	3640	3640	0
160	20230629	162800	0	3640	3640	3640	3640	0
161	20230629	162700	0	3640	3640	3640	3640	0
162	20230629	162600	0	3640	3640	3640	3640	0
163	20230629	162500	0	3640	3640	3640	3640	0
164	20230629	162400	0	3640	3640	3640	3640	0
165	20230629	162300	0	3640	3640	3640	3640	0
166	20230629	162200	0	3640	3640	3640	3640	0
167	20230629	162100	0	3640	3640	3640	3640	0
168	20230629	162000	0	3640	3640	3640	3640	0
169	20230629	161900	0	3640	3640	3640	3640	0
170	20230629	161800	0	3640	3640	3640	3640	0
171	20230629	161700	0	3640	3640	3640	3640	0
172	20230629	161600	0	3640	3640	3640	3640	0
173	20230629	161500	0	3640	3640	3640	3640	0
174	20230629	161400	0	3640	3640	3640	3640	0
175	20230629	161300	0	3640	3640	3640	3640	0
176	20230629	161200	0	3640	3640	3640	3640	0
177	20230629	161100	0	3640	3640	3640	3640	0
178	20230629	161000	0	3640	3640	3640	3640	0
179	20230629	160900	0	3640	3640	3640	3640	0
180	20230629	160800	0	3640	3640	3640	3640	0
181	20230629	160700	0	3640	3640	3640	3640	0
182	20230629	160600	0	3640	3640	3640	3640	0
183	20230629	160500	0	3640	3640	3640	3640	0
184	20230629	160400	0	3640	3640	3640	3640	0
185	20230629	160300	0	3640	3640	3640	3640	0
186	20230629	160200	0	3640	3640	3640	3640	0
187	20230629	160100	0	3640	3640	3640	3640	0
188	20230629	160000	0	3640	3640	3640	3640	0
189	20230629	155900	0	3640	3640	3640	3640	0
190	20230629	155800	0	3640	3640	3640	3640	0
191	20230629	155700	0	3640	3640	3640	3640	0
192	20230629	155600	0	3640	3640	3640	3640	0
193	20230629	155500	0	3640	3640	3640	3640	0
194	20230629	155400	0	3640	3640	3640	3640	0
195	20230629	155300	0	3640	3640	3640	3640	0
196	20230629	155200	0	3640	3640	3640	3640	0
197	20230629	155100	0	3640	3640	3640	3640	0
198	20230629	155000	0	3640	3640	3640	3640	0
199	20230629	154900	0	3640	3640	3640	3640	0
200	20230629	154800	0	3640	3640	3640	3640	0
201	20230629	154700	0	3640	3640	3640	3640	0
202	20230629	154600	0	3640	3640	3640	3640	0
203	20230629	154500	0	3640	3640	3640	3640	0
204	20230629	154400	0	3640	3640	3640	3640	0
205	20230629	154300	0	3640	3640	3640	3640	0
206	20230629	154200	0	3640	3640	3640	3640	0
207	20230629	154100	0	3640	3640	3640	3640	0
208	20230629	154000	0	3640	3640	3640	3640	0
209	20230629	153900	0	3640	3640	3640	3640	0
210	20230629	153800	0	3640	3640	3640	3640	0
211	20230629	153700	0	3640	3640	3640	3640	0
212	20230629	153600	0	3640	3640	3640	3640	0
213	20230629	153500	0	3640	3640	3640	3640	0
214	20230629	153400	0	3640	3640	3640	3640	0
215	20230629	153300	0	3640	3640	3640	3640	0
216	20230629	153200	0	3640	3640	3640	3640	0
217	20230629	153100	0	3640	3640	3640	3640	0
218	20230629	153000	0	3640	3640	3640	3640	0
219	20230629	152900	0	3640	3640	3640	3640	0
220	20230629	152800	0	3640	3640	3640	3640	0
221	20230629	152700	0	3640	3640	3640	3640	0
222	20230629	152600	0	3640	3640	3640	3640	0
223	20230629	152500	0	3640	3640	3640	3640	0
224	20230629	152400	0	3640	3640	3640	3640	0
225	20230629	152300	0	3640	3640	3640	3640	0
226	20230629	152200	0	3640	3640	3640	3640	0
227	20230629	152100	0	3640	3640	3640	3640	0
228	20230629	152000	0	3640	3640	3640	3640	0
229	20230629	151900	0	3640	3640	3640	3640	0
230	20230629	151800	0	3640	3640	3640	3640	0
231	20230629	151700	0	3640	3640	3640	3640	0
232	20230629	151600	0	3640	3640	3640	3640	0
233	20230629	151500	0	3640	3640	3640	3640	0
234	20230629	151400	0	3640	3640	3640	3640	0
235	20230629	151300	0	3640	3640	3640	3640	0
236	20230629	151200	0	3640	3640	3640	3640	0
237	20230629	151100	0	3640	3640	3640	3640	0
238	20230629	151000	0	3640	3640	3640	3640	0
239	20230629	150900	0	3640	3640	3640	3640	0
240	20230629	150800	0	3640	3640	3640	3640	0
241	20230629	150700	0	3640	3640	3640	3640	0
242	20230629	150600	0	3640	3640	3640	3640	0
243	20230629	150500	0	3640	3640	3640	3640	0
244	20230629	150400	0	3640	3640	3640	3640	0
245	20230629	150300	0	3640	3640	3640	3640	0
246	20230629	150200	0	3640	3640	3640	3640	0
247	20230629	150100	0	3640	3640	3640	3640	0
248	20230629	150000	0	3640	3640	3640	3640	0
249	20230629	145900	0	3640	3640	3640	3640	0
250	20230629	145800	0	3640	3640	3640	3640	0
251	20230629	145700	0	3640	3640	3640	3640	0
252	20230629	145600	0	3640	3640	3640	3640	0
253	20230629	145500	0	3640	3640	3640	3640	0
254	20230629	145400	0	3640	3640	3640	3640	0
255	20230629	145300	0	3640	3640	3640	3640	0
256	20230629	145200	0	3640	3640	3640	3640	0
257	20230629	145100	0	3640	3640	3640	3640	0
258	20230629	145000	0	3640	3640	3640	3640	0
259	20230629	144900	0	3640	3640	3640	3640	0
260	20230629	144800	0	3640	3640	3640	3640	0
261	20230629	144700	0	3640	3640	3640	3640	0
262	20230629	144600	0	3640	3640	3640	3640	0
263	20230629	144500	0	3640	3640	3640	3640	0
264	20230629	144400	0	3640	3640	3640	3640	0
265	20230629	144300	0	3640	3640	3640	3640	0
266	20230629	144200	0	3640	3640	3640	3640	0
267	20230629	144100	0	3640	3640	3640	3640	0
268	20230629	144000	0	3640	3640	3640	3640	0
269	20230629	143900	0	3640	3640	3640	3640	0
270	20230629	143800	0	3640	3640	3640	3640	0
271	20230629	143700	0	3640	3640	3640	3640	0
272	20230629	143600	0	3640	3640	3640	3640	0
273	20230629	143500	0	3640	3640	3640	3640	0
274	20230629	143400	0	3640	3640	3640	3640	0
275	20230629	143300	0	3640	3640	3640	3640	0
276	20230629	143200	0	3640	3640	3640	3640	0
277	20230629	143100	0	3640	3640	3640	3640	0
278	20230629	143000	0	3640	3640	3640	3640	0
279	20230629	142900	0	3640	3640	3640	3640	0
280	20230629	142800	0	3640	3640	3640	3640	0
281	20230629	142700	0	3640	3640	3640	3640	0
282	20230629	142600	0	3640	3640	3640	3640	0
283	20230629	142500	0	3640	3640	3640	3640	0
284	20230629	142400	0	3640	3640	3640	3640	0
285	20230629	142300	0	3640	3640	3640	3640	0
286	20230629	142200	0	3640	3640	3640	3640	0
287	20230629	142100	0	3640	3640	3640	3640	0
288	20230629	142000	0	3640	3640	3640	3640	0
289	20230629	141900	0	3640	3640	3640	3640	0
290	20230629	141800	0	3640	3640	3640	3640	0
291	20230629	141700	0	3640	3640	3640	3640	0
292	20230629	141600	0	3640	3640	3640	3640	0
293	20230629	141500	0	3640	3640	3640	3640	0
294	20230629	141400	0	3640	3640	3640	3640	0
295	20230629	141300	0	3640	3640	3640	3640	0
296	20230629	141200	0	3640	3640	3640	3640	0
297	20230629	141100	0	3640	3640	3640	3640	0
298	20230629	141000	0	3640	3640	3640	3640	0
299	20230629	140900	0	3640	3640	3640	3640	0
300	20230629	140800	0	3640	3640	3640	3640	0
301	20230629	140700	0	3640	3640	3640	3640	0
302	20230629	140600	0	3640	3640	3640	3640	0
303	20230629	140500	0	3640	3640	3640	3640	0
304	20230629	140400	0	3640	3640	3640	3640	0
305	20230629	140300	0	3640	3640	3640	3640	0
306	20230629	140200	0	3640	3640	3640	3640	0
307	20230629	140100	0	3640	3640	3640	3640	0
308	20230629	140000	0	3640	3640	3640	3640	0
309	20230629	135900	0	3640	3640	3640	3640	0
310	20230629	135800	0	3640	3640	3640	3640	0
311	20230629	135700	0	3640	3640	3640	3640	0
312	20230629	135600	0	3640	3640	3640	3640	0
313	20230629	135500	0	3640	3640	3640	3640	0
314	20230629	135400	0	3640	3640	3640	3640	0
315	20230629	135300	0	3640	3640	3640	3640	0
316	20230629	135200	0	3640	3640	3640	3640	0
317	20230629	135100	0	3640	3640	3640	3640	0
318	20230629	135000	0	3640	3640	3640	3640	0
319	20230629	134900	0	3640	3640	3640	3640	0
320	20230629	134800	0	3640	3640	3640	3640	0
321	20230629	134700	0	3640	3640	3640	3640	0
322	20230629	134600	0	3640	3640	3640	3640	0
323	20230629	134500	0	3640	3640	3640	3640	0
324	20230629	134400	0	3640	3640	3640	3640	0
325	20230629	134300	0	3640	3640	3640	3640	0
326	20230629	134200	0	3640	3640	3640	3640	0
327	20230629	134100	0	3640	3640	3640	3640	0
328	20230629	134000	0	3640	3640	3640	3640	0
329	20230629	133900	0	3640	3640	3640	3640	0
330	20230629	133800	0	3640	3640	3640	3640	0
331	20230629	133700	0	3640	3640	3640	3640	0
332	20230629	133600	0	3640	3640	3640	3640	0
333	20230629	133500	0	3640	3640	3640	3640	0
334	20230629	133400	0	3640	3640	3640	3640	0
335	20230629	133300	0	3640	3640	3640	3640	0
336	20230629	133200	0	3640	3640	3640	3640	0
337	20230629	133100	0	3640	3640	3640	3640	0
338	20230629	133000	0	3640	3640	3640	3640	0
339	20230629	132900	0	3640	3640	3640	3640	0
340	20230629	132800	0	3640	3640	3640	3640	0
341	20230629	132700	0	3640	3640	3640	3640	0
342	20230629	132600	0	3640	3640	3640	3640	0
343	20230629	132500	0	3640	3640	3640	3640	0
344	20230629	132400	0	3640	3640	3640	3640	0
345	20230629	132300	0	3640	3640	3640	3640	0
346	20230629	132200	0	3640	3640	3640	3640	0
347	20230629	132100	0	3640	3640	3640	3640	0
348	20230629	132000	0	3640	3640	3640	3640	0
349	20230629	131900	0	3640	3640	3640	3640	0
350	20230629	131800	0	3640	3640	3640	3640	0
351	20230629	131700	0	3640	3640	3640	3640	0
352	20230629	131600	0	3640	3640	3640	3640	0
353	20230629	131500	0	3640	3640	3640	3640	0
354	20230629	131400	0	3640	3640	3640	3640	0
355	20230629	131300	0	3640	3640	3640	3640	0
356	20230629	131200	0	3640	3640	3640	3640	0
357	20230629	131100	0	3640	3640	3640	3640	0
358	20230629	131000	0	3640	3640	3640	3640	0
359	20230629	130900	0	3640	3640	3640	3640	0
360	20230629	130800	0	3640	3640	3640	3640	0
361	20230629	130700	0	3640	3640	3640	3640	0
362	20230629	130600	0	3640	3640	3640	3640	0
363	20230629	130500	0	3640	3640	3640	3640	0
364	20230629	130400	0	3640	3640	3640	3640	0
365	20230629	130300	0	3640	3640	3640	3640	0
366	20230629	130200	0	3640	3640	3640	3640	0
367	20230629	130100	0	3640	3640	3640	3640	0
368	20230629	130000	0	3640	3640	3640	3640	0
369	20230629	125900	0	3640	3640	3640	3640	0
370	20230629	125800	0	3640	3640	3640	3640	0
371	20230629	125700	0	3640	3640	3640	3640	0
372	20230629	125600	0	3640	3640	3640	3640	0
373	20230629	125500	0	3640	3640	3640	3640	0
374	20230629	125400	0	3640	3640	3640	3640	0
375	20230629	125300	0	3640	3640	3640	3640	0
376	20230629	125200	0	3640	3640	3640	3640	0
377	20230629	125100	0	3640	3640	3640	3640	0
378	20230629	125000	0	3640	3640	3640	3640	0
379	20230629	124900	0	3640	3640	3640	3640	0
380	20230629	124800	0	3640	3640	3640	3640	0
381	20230629	124700	0	3640	3640	3640	3640	0
382	20230629	124600	0	3640	3640	3640	3640	0
383	20230629	124500	0	3640	3640	3640	3640	0
384	20230629	124400	0	3640	3640	3640	3640	0
385	20230629	124300	0	3640	3640	3640	3640	0
386	20230629	124200	0	3640	3640	3640	3640	0
387	20230629	124100	0	3640	3640	3640	3640	0
388	20230629	124000	0	3640	3640	3640	3640	0
389	20230629	123900	0	3640	3640	3640	3640	0
390	20230629	123800	0	3640	3640	3640	3640	0
391	20230629	123700	0	3640	3640	3640	3640	0
392	20230629	123600	0	3640	3640	3640	3640	0
393	20230629	123500	0	3640	3640	3640	3640	0
394	20230629	123400	0	3640	3640	3640	3640	0
395	20230629	123300	0	3640	3640	3640	3640	0
396	20230629	123200	0	3640	3640	3640	3640	0
397	20230629	123100	0	3640	3640	3640	3640	0
398	20230629	123000	0	3640	3640	3640	3640	0
399	20230629	122900	0	3640	3640	3640	3640	0
400	20230629	122800	0	3640	3640	3640	3640	0
401	20230629	122700	0	3640	3640	3640	3640	0
402	20230629	122600	0	3640	3640	3640	3640	0
403	20230629	122500	0	3640	3640	3640	3640	0
404	20230629	122400	0	3640	3640	3640	3640	0
405	20230629	122300	0	3640	3640	3640	3640	0
406	20230629	122200	0	3640	3640	3640	3640	0
407	20230629	122100	0	3640	3640	3640	3640	0
408	20230629	122000	0	3640	3640	3640	3640	0
409	20230629	121900	0	3640	3640	3640	3640	0
410	20230629	121800	0	3640	3640	3640	3640	0
411	20230629	121700	0	3640	3640	3640	3640	0
412	20230629	121600	0	3640	3640	3640	3640	0
413	20230629	121500	0	3640	3640	3640	3640	0
414	20230629	121400	0	3640	3640	3640	3640	0
415	20230629	121300	0	3640	3640	3640	3640	0
416	20230629	121200	0	3640	3640	3640	3640	0
417	20230629	121100	0	3640	3640	3640	3640	0
418	20230629	121000	0	3640	3640	3640	3640	0
419	20230629	120900	0	3640	3640	3640	3640	0
420	20230629	120800	0	3640	3640	3640	3640	0
421	20230629	120700	0	3640	3640	3640	3640	0
422	20230629	120600	0	3640	3640	3640	3640	0
423	20230629	120500	0	3640	3640	3640	3640	0
424	20230629	120400	0	3640	3640	3640	3640	0
425	20230629	120300	0	3640	3640	3640	3640	0
426	20230629	120200	0	3640	3640	3640	3640	0
427	20230629	120100	0	3640	3640	3640	3640	0
428	20230629	120000	0	3640	3640	3640	3640	0
429	20230629	115900	0	3640	3640	3640	3640	0
430	20230629	115800	0	3640	3640	3640	3640	0
431	20230629	115700	0	3640	3640	3640	3640	0
432	20230629	115600	0	3640	3640	3640	3640	0
433	20230629	115500	0	3640	3640	3640	3640	0
434	20230629	115400	0	3640	3640	3640	3640	0
435	20230629	115300	0	3640	3640	3640	3640	0
436	20230629	115200	0	3640	3640	3640	3640	0
437	20230629	115100	0	3640	3640	3640	3640	0
438	20230629	115000	0	3640	3640	3640	3640	0
439	20230629	114900	0	3640	3640	3640	3640	0
440	20230629	114800	0	3640	3640	3640	3640	0
441	20230629	114700	0	3640	3640	3640	3640	0
442	20230629	114600	0	3640	3640	3640	3640	0
443	20230629	114500	0	3640	3640	3640	3640	0
444	20230629	114400	0	3640	3640	3640	3640	0
445	20230629	114300	0	3640	3640	3640	3640	0
446	20230629	114200	0	3640	3640	3640	3640	0
447	20230629	114100	0	3640	3640	3640	3640	0
448	20230629	114000	0	3640	3640	3640	3640	0
449	20230629	113900	0	3640	3640	3640	3640	0
450	20230629	113800	0	3640	3640	3640	3640	0
451	20230629	113700	0	3640	3640	3640	3640	0
452	20230629	113600	0	3640	3640	3640	3640	0
453	20230629	113500	0	3640	3640	3640	3640	0
454	20230629	113400	0	3640	3640	3640	3640	0
455	20230629	113300	0	3640	3640	3640	3640	0
456	20230629	113200	0	3640	3640	3640	3640	0
457	20230629	113100	0	3640	3640	3640	3640	0
458	20230629	113000	0	3640	3640	3640	3640	0
459	20230629	112900	0	3640	3640	3640	3640	0
460	20230629	112800	0	3640	3640	3640	3640	0
461	20230629	112700	0	3640	3640	3640	3640	0
462	20230629	112600	0	3640	3640	3640	3640	0
463	20230629	112500	0	3640	3640	3640	3640	0
464	20230629	112400	0	3640	3640	3640	3640	0
465	20230629	112300	0	3640	3640	3640	3640	0
466	20230629	112200	0	3640	3640	3640	3640	0
467	20230629	112100	0	3640	3640	3640	3640	0
468	20230629	112000	0	3640	3640	3640	3640	0
469	20230629	111900	0	3640	3640	3640	3640	0
470	20230629	111800	0	3640	3640	3640	3640	0
471	20230629	111700	0	3640	3640	3640	3640	0
472	20230629	111600	0	3640	3640	3640	3640	0
473	20230629	111500	0	3640	3640	3640	3640	0
474	20230629	111400	0	3640	3640	3640	3640	0
475	20230629	111300	0	3640	3640	3640	3640	0
476	20230629	111200	0	3640	3640	3640	3640	0
477	20230629	111100	0	3640	3640	3640	3640	0
478	20230629	111000	0	3640	3640	3640	3640	0
479	20230629	110900	0	3640	3640	3640	3640	0
480	20230629	110800	0	3640	3640	3640	3640	0
481	20230629	110700	0	3640	3640	3640	3640	0
482	20230629	110600	0	3640	3640	3640	3640	0
483	20230629	110500	0	3640	3640	3640	3640	0
484	20230629	110400	0	3640	3640	3640	3640	0
485	20230629	110300	0	3640	3640	3640	3640	0
486	20230629	110200	0	3640	3640	3640	3640	0
487	20230629	110100	0	3640	3640	3640	3640	0
488	20230629	110000	0	3640	3640	3640	3640	0
489	20230629	105900	0	3640	3640	3640	3640	0
490	20230629	105800	0	3640	3640	3640	3640	0
491	20230629	105700	0	3640	3640	3640	3640	0
492	20230629	105600	0	3640	3640	3640	3640	0
493	20230629	105500	0	3640	3640	3640	3640	0
494	20230629	105400	0	3640	3640	3640	3640	0
495	20230629	105300	0	3640	3640	3640	3640	0
496	20230629	105200	0	3640	3640	3640	3640	0
497	20230629	105100	0	3640	3640	3640	3640	0
498	20230629	105000	0	3640	3640	3640	3640	0
499	20230629	104900	0	3640	3640	3640	3640	0
500	20230629	104800	0	3640	3640	3640	3640	0
501	20230629	104700	0	3640	3640	3640	3640	0
502	20230629	104600	0	3640	3640	3640	3640	0
503	20230629	104500	0	3640	3640	3640	3640	0
504	20230629	104400	0	3640	3640	3640	3640	0
505	20230629	104300	0	3640	3640	3640	3640	0
506	20230629	104200	0	3640	3640	3640	3640	0
507	20230629	104100	0	3640	3640	3640	3640	0
508	20230629	104000	0	3640	3640	3640	3640	0
509	20230629	103900	0	3640	3640	3640	3640	0
510	20230629	103800	0	3640	3640	3640	3640	0
511	20230629	103700	0	3640	3640	3640	3640	0
512	20230629	103600	0	3640	3640	3640	3640	0
513	20230629	103500	0	3640	3640	3640	3640	0
514	20230629	103400	0	3640	3640	3640	3640	0
515	20230629	103300	0	3640	3640	3640	3640	0
516	20230629	103200	0	3640	3640	3640	3640	0
517	20230629	103100	0	3640	3640	3640	3640	0
518	20230629	103000	0	3640	3640	3640	3640	0
519	20230629	102900	0	3640	3640	3640	3640	0
520	20230629	102800	0	3640	3640	3640	3640	0
521	20230629	102700	0	3640	3640	3640	3640	0
522	20230629	102600	0	3640	3640	3640	3640	0
523	20230629	102500	0	3640	3640	3640	3640	0
524	20230629	102400	0	3640	3640	3640	3640	0
525	20230629	102300	0	3640	3640	3640	3640	0
526	20230629	102200	0	3640	3640	3640	3640	0
527	20230629	102100	0	3640	3640	3640	3640	0
528	20230629	102000	0	3640	3640	3640	3640	0
529	20230629	101900	0	3640	3640	3640	3640	0
530	20230629	101800	0	3640	3640	3640	3640	0
531	20230629	101700	0	3640	3640	3640	3640	0
532	20230629	101600	0	3640	3640	3640	3640	0
533	20230629	101500	0	3640	3640	3640	3640	0
534	20230629	101400	0	3640	3640	3640	3640	0
535	20230629	101300	0	3640	3640	3640	3640	0
536	20230629	101200	0	3640	3640	3640	3640	0
537	20230629	101100	0	3640	3640	3640	3640	0
538	20230629	101000	0	3640	3640	3640	3640	0
539	20230629	100900	0	3640	3640	3640	3640	0
540	20230629	100800	0	3640	3640	3640	3640	0
541	20230629	100700	0	3640	3640	3640	3640	0
542	20230629	100600	0	3640	3640	3640	3640	0
543	20230629	100500	0	3640	3640	3640	3640	0
544	20230629	100400	0	3640	3640	3640	3640	0
545	20230629	100300	0	3640	3640	3640	3640	0
546	20230629	100200	0	3640	3640	3640	3640	0
547	20230629	100100	0	3640	3640	3640	3640	0
548	20230629	100000	0	3640	3640	3640	3640	0
549	20230629	095900	0	3640	3640	3640	3640	0
550	20230629	095800	0	3640	3640	3640	3640	0
551	20230629	095700	0	3640	3640	3640	3640	0
552	20230629	095600	0	3640	3640	3640	3640	0
553	20230629	095500	0	3640	3640	3640	3640	0
554	20230629	095400	0	3640	3640	3640	3640	0
555	20230629	095300	0	3640	3640	3640	3640	0
556	20230629	095200	0	3640	3640	3640	3640	0
557	20230629	095100	0	3640	3640	3640	3640	0
558	20230629	095000	0	3640	3640	3640	3640	0
559	20230629	094900	0	3640	3640	3640	3640	0
560	20230629	094800	0	3640	3640	3640	3640	0
561	20230629	094700	0	3640	3640	3640	3640	0
562	20230629	094600	0	3640	3640	3640	3640	0
563	20230629	094500	0	3640	3640	3640	3640	0
564	20230629	094400	0	3640	3640	3640	3640	0
565	20230629	094300	0	3640	3640	3640	3640	0
566	20230629	094200	0	3640	3640	3640	3640	0
567	20230629	094100	0	3640	3640	3640	3640	0
568	20230629	094000	0	3640	3640	3640	3640	0
569	20230629	093900	0	3640	3640	3640	3640	0
570	20230629	093800	0	3640	3640	3640	3640	0
571	20230629	093700	0	3640	3640	3640	3640	0
572	20230629	093600	0	3640	3640	3640	3640	0
573	20230629	093500	0	3640	3640	3640	3640	0
574	20230629	093400	0	3640	3640	3640	3640	0
575	20230629	093300	0	3640	3640	3640	3640	0
576	20230629	093200	0	3640	3640	3640	3640	0
577	20230629	093100	0	3640	3640	3640	3640	0
578	20230629	093000	0	3640	3640	3640	3640	0
579	20230629	092900	0	3640	3640	3640	3640	0
580	20230629	092800	0	3640	3640	3640	3640	0
581	20230629	092700	0	3640	3640	3640	3640	0
582	20230629	092600	0	3640	3640	3640	3640	0
583	20230629	092500	0	3640	3640	3640	3640	0
584	20230629	092400	0	3640	3640	3640	3640	0
585	20230629	092300	0	3640	3640	3640	3640	0
586	20230629	092200	0	3640	3640	3640	3640	0
587	20230629	092100	0	3640	3640	3640	3640	0
588	20230629	092000	0	3640	3640	3640	3640	0
589	20230629	091900	0	3640	3640	3640	3640	0
590	20230629	091800	0	3640	3640	3640	3640	0
591	20230629	091700	0	3640	3640	3640	3640	0
592	20230629	091600	0	3640	3640	3640	3640	0
593	20230629	091500	0	3640	3640	3640	3640	0
594	20230629	091400	0	3640	3640	3640	3640	0
595	20230629	091300	0	3640	3640	3640	3640	0
596	20230629	091200	0	3640	3640	3640	3640	0
597	20230629	091100	0	3640	3640	3640	3640	0
598	20230629	091000	0	3640	3640	3640	3640	0
599	20230629	090900	0	3640	3640	3640	3640	0
600	20230629	090800	0	3640	3640	3640	3640	0
601	20230629	090700	0	3640	3640	3640	3640	0
602	20230629	090600	0	3640	3640	3640	3640	0
603	20230629	090500	0	3640	3640	3640	3640	0
604	20230629	090400	0	3640	3640	3640	3640	0
605	20230629	090300	0	3640	3640	3640	3640	0
606	20230629	090200	0	3640	3640	3640	3640	0
607	20230629	090100	0	3640	3640	3640	3640	0
608	20230629	090000	0	3640	3640	3640	3640	0