KissMeData/032860/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190400	0	3640	3640	3640	3640	0
3	20230911	190300	0	3640	3640	3640	3640	0
4	20230911	190200	0	3640	3640	3640	3640	0
5	20230911	190100	0	3640	3640	3640	3640	0
6	20230911	190000	0	3640	3640	3640	3640	0
7	20230911	185900	0	3640	3640	3640	3640	0
8	20230911	185800	0	3640	3640	3640	3640	0
9	20230911	185700	0	3640	3640	3640	3640	0
10	20230911	185600	0	3640	3640	3640	3640	0
11	20230911	185500	0	3640	3640	3640	3640	0
12	20230911	185400	0	3640	3640	3640	3640	0
13	20230911	185300	0	3640	3640	3640	3640	0
14	20230911	185200	0	3640	3640	3640	3640	0
15	20230911	185100	0	3640	3640	3640	3640	0
16	20230911	185000	0	3640	3640	3640	3640	0
17	20230911	184900	0	3640	3640	3640	3640	0
18	20230911	184800	0	3640	3640	3640	3640	0
19	20230911	184700	0	3640	3640	3640	3640	0
20	20230911	184600	0	3640	3640	3640	3640	0
21	20230911	184500	0	3640	3640	3640	3640	0
22	20230911	184400	0	3640	3640	3640	3640	0
23	20230911	184300	0	3640	3640	3640	3640	0
24	20230911	184200	0	3640	3640	3640	3640	0
25	20230911	184100	0	3640	3640	3640	3640	0
26	20230911	184000	0	3640	3640	3640	3640	0
27	20230911	183900	0	3640	3640	3640	3640	0
28	20230911	183800	0	3640	3640	3640	3640	0
29	20230911	183700	0	3640	3640	3640	3640	0
30	20230911	183600	0	3640	3640	3640	3640	0
31	20230911	183500	0	3640	3640	3640	3640	0
32	20230911	183400	0	3640	3640	3640	3640	0
33	20230911	183300	0	3640	3640	3640	3640	0
34	20230911	183200	0	3640	3640	3640	3640	0
35	20230911	183100	0	3640	3640	3640	3640	0
36	20230911	183000	0	3640	3640	3640	3640	0
37	20230911	182900	0	3640	3640	3640	3640	0
38	20230911	182800	0	3640	3640	3640	3640	0
39	20230911	182700	0	3640	3640	3640	3640	0
40	20230911	182600	0	3640	3640	3640	3640	0
41	20230911	182500	0	3640	3640	3640	3640	0
42	20230911	182400	0	3640	3640	3640	3640	0
43	20230911	182300	0	3640	3640	3640	3640	0
44	20230911	182200	0	3640	3640	3640	3640	0
45	20230911	182100	0	3640	3640	3640	3640	0
46	20230911	182000	0	3640	3640	3640	3640	0
47	20230911	181900	0	3640	3640	3640	3640	0
48	20230911	181800	0	3640	3640	3640	3640	0
49	20230911	181700	0	3640	3640	3640	3640	0
50	20230911	181600	0	3640	3640	3640	3640	0
51	20230911	181500	0	3640	3640	3640	3640	0
52	20230911	181400	0	3640	3640	3640	3640	0
53	20230911	181300	0	3640	3640	3640	3640	0
54	20230911	181200	0	3640	3640	3640	3640	0
55	20230911	181100	0	3640	3640	3640	3640	0
56	20230911	181000	0	3640	3640	3640	3640	0
57	20230911	180900	0	3640	3640	3640	3640	0
58	20230911	180800	0	3640	3640	3640	3640	0
59	20230911	180700	0	3640	3640	3640	3640	0
60	20230911	180600	0	3640	3640	3640	3640	0
61	20230911	180500	0	3640	3640	3640	3640	0
62	20230911	180400	0	3640	3640	3640	3640	0
63	20230911	180300	0	3640	3640	3640	3640	0
64	20230911	180200	0	3640	3640	3640	3640	0
65	20230911	180100	0	3640	3640	3640	3640	0
66	20230911	180000	0	3640	3640	3640	3640	0
67	20230911	175900	0	3640	3640	3640	3640	0
68	20230911	175800	0	3640	3640	3640	3640	0
69	20230911	175700	0	3640	3640	3640	3640	0
70	20230911	175600	0	3640	3640	3640	3640	0
71	20230911	175500	0	3640	3640	3640	3640	0
72	20230911	175400	0	3640	3640	3640	3640	0
73	20230911	175300	0	3640	3640	3640	3640	0
74	20230911	175200	0	3640	3640	3640	3640	0
75	20230911	175100	0	3640	3640	3640	3640	0
76	20230911	175000	0	3640	3640	3640	3640	0
77	20230911	174900	0	3640	3640	3640	3640	0
78	20230911	174800	0	3640	3640	3640	3640	0
79	20230911	174700	0	3640	3640	3640	3640	0
80	20230911	174600	0	3640	3640	3640	3640	0
81	20230911	174500	0	3640	3640	3640	3640	0
82	20230911	174400	0	3640	3640	3640	3640	0
83	20230911	174300	0	3640	3640	3640	3640	0
84	20230911	174200	0	3640	3640	3640	3640	0
85	20230911	174100	0	3640	3640	3640	3640	0
86	20230911	174000	0	3640	3640	3640	3640	0
87	20230911	173900	0	3640	3640	3640	3640	0
88	20230911	173800	0	3640	3640	3640	3640	0
89	20230911	173700	0	3640	3640	3640	3640	0
90	20230911	173600	0	3640	3640	3640	3640	0
91	20230911	173500	0	3640	3640	3640	3640	0
92	20230911	173400	0	3640	3640	3640	3640	0
93	20230911	173300	0	3640	3640	3640	3640	0
94	20230911	173200	0	3640	3640	3640	3640	0
95	20230911	173100	0	3640	3640	3640	3640	0
96	20230911	173000	0	3640	3640	3640	3640	0
97	20230911	172900	0	3640	3640	3640	3640	0
98	20230911	172800	0	3640	3640	3640	3640	0
99	20230911	172700	0	3640	3640	3640	3640	0
100	20230911	172600	0	3640	3640	3640	3640	0
101	20230911	172500	0	3640	3640	3640	3640	0
102	20230911	172400	0	3640	3640	3640	3640	0
103	20230911	172300	0	3640	3640	3640	3640	0
104	20230911	172200	0	3640	3640	3640	3640	0
105	20230911	172100	0	3640	3640	3640	3640	0
106	20230911	172000	0	3640	3640	3640	3640	0
107	20230911	171900	0	3640	3640	3640	3640	0
108	20230911	171800	0	3640	3640	3640	3640	0
109	20230911	171700	0	3640	3640	3640	3640	0
110	20230911	171600	0	3640	3640	3640	3640	0
111	20230911	171500	0	3640	3640	3640	3640	0
112	20230911	171400	0	3640	3640	3640	3640	0
113	20230911	171300	0	3640	3640	3640	3640	0
114	20230911	171200	0	3640	3640	3640	3640	0
115	20230911	171100	0	3640	3640	3640	3640	0
116	20230911	171000	0	3640	3640	3640	3640	0
117	20230911	170900	0	3640	3640	3640	3640	0
118	20230911	170800	0	3640	3640	3640	3640	0
119	20230911	170700	0	3640	3640	3640	3640	0
120	20230911	170600	0	3640	3640	3640	3640	0
121	20230911	170500	0	3640	3640	3640	3640	0
122	20230911	170400	0	3640	3640	3640	3640	0
123	20230911	170300	0	3640	3640	3640	3640	0
124	20230911	170200	0	3640	3640	3640	3640	0
125	20230911	170100	0	3640	3640	3640	3640	0
126	20230911	170000	0	3640	3640	3640	3640	0
127	20230911	165900	0	3640	3640	3640	3640	0
128	20230911	165800	0	3640	3640	3640	3640	0
129	20230911	165700	0	3640	3640	3640	3640	0
130	20230911	165600	0	3640	3640	3640	3640	0
131	20230911	165500	0	3640	3640	3640	3640	0
132	20230911	165400	0	3640	3640	3640	3640	0
133	20230911	165300	0	3640	3640	3640	3640	0
134	20230911	165200	0	3640	3640	3640	3640	0
135	20230911	165100	0	3640	3640	3640	3640	0
136	20230911	165000	0	3640	3640	3640	3640	0
137	20230911	164900	0	3640	3640	3640	3640	0
138	20230911	164800	0	3640	3640	3640	3640	0
139	20230911	164700	0	3640	3640	3640	3640	0
140	20230911	164600	0	3640	3640	3640	3640	0
141	20230911	164500	0	3640	3640	3640	3640	0
142	20230911	164400	0	3640	3640	3640	3640	0
143	20230911	164300	0	3640	3640	3640	3640	0
144	20230911	164200	0	3640	3640	3640	3640	0
145	20230911	164100	0	3640	3640	3640	3640	0
146	20230911	164000	0	3640	3640	3640	3640	0
147	20230911	163900	0	3640	3640	3640	3640	0
148	20230911	163800	0	3640	3640	3640	3640	0
149	20230911	163700	0	3640	3640	3640	3640	0
150	20230911	163600	0	3640	3640	3640	3640	0
151	20230911	163500	0	3640	3640	3640	3640	0
152	20230911	163400	0	3640	3640	3640	3640	0
153	20230911	163300	0	3640	3640	3640	3640	0
154	20230911	163200	0	3640	3640	3640	3640	0
155	20230911	163100	0	3640	3640	3640	3640	0
156	20230911	163000	0	3640	3640	3640	3640	0
157	20230911	162900	0	3640	3640	3640	3640	0
158	20230911	162800	0	3640	3640	3640	3640	0
159	20230911	162700	0	3640	3640	3640	3640	0
160	20230911	162600	0	3640	3640	3640	3640	0
161	20230911	162500	0	3640	3640	3640	3640	0
162	20230911	162400	0	3640	3640	3640	3640	0
163	20230911	162300	0	3640	3640	3640	3640	0
164	20230911	162200	0	3640	3640	3640	3640	0
165	20230911	162100	0	3640	3640	3640	3640	0
166	20230911	162000	0	3640	3640	3640	3640	0
167	20230911	161900	0	3640	3640	3640	3640	0
168	20230911	161800	0	3640	3640	3640	3640	0
169	20230911	161700	0	3640	3640	3640	3640	0
170	20230911	161600	0	3640	3640	3640	3640	0
171	20230911	161500	0	3640	3640	3640	3640	0
172	20230911	161400	0	3640	3640	3640	3640	0
173	20230911	161300	0	3640	3640	3640	3640	0
174	20230911	161200	0	3640	3640	3640	3640	0
175	20230911	161100	0	3640	3640	3640	3640	0
176	20230911	161000	0	3640	3640	3640	3640	0
177	20230911	160900	0	3640	3640	3640	3640	0
178	20230911	160800	0	3640	3640	3640	3640	0
179	20230911	160700	0	3640	3640	3640	3640	0
180	20230911	160600	0	3640	3640	3640	3640	0
181	20230911	160500	0	3640	3640	3640	3640	0
182	20230911	160400	0	3640	3640	3640	3640	0
183	20230911	160300	0	3640	3640	3640	3640	0
184	20230911	160200	0	3640	3640	3640	3640	0
185	20230911	160100	0	3640	3640	3640	3640	0
186	20230911	160000	0	3640	3640	3640	3640	0
187	20230911	155900	0	3640	3640	3640	3640	0
188	20230911	155800	0	3640	3640	3640	3640	0
189	20230911	155700	0	3640	3640	3640	3640	0
190	20230911	155600	0	3640	3640	3640	3640	0
191	20230911	155500	0	3640	3640	3640	3640	0
192	20230911	155400	0	3640	3640	3640	3640	0
193	20230911	155300	0	3640	3640	3640	3640	0
194	20230911	155200	0	3640	3640	3640	3640	0
195	20230911	155100	0	3640	3640	3640	3640	0
196	20230911	155000	0	3640	3640	3640	3640	0
197	20230911	154900	0	3640	3640	3640	3640	0
198	20230911	154800	0	3640	3640	3640	3640	0
199	20230911	154700	0	3640	3640	3640	3640	0
200	20230911	154600	0	3640	3640	3640	3640	0
201	20230911	154500	0	3640	3640	3640	3640	0
202	20230911	154400	0	3640	3640	3640	3640	0
203	20230911	154300	0	3640	3640	3640	3640	0
204	20230911	154200	0	3640	3640	3640	3640	0
205	20230911	154100	0	3640	3640	3640	3640	0
206	20230911	154000	0	3640	3640	3640	3640	0
207	20230911	153900	0	3640	3640	3640	3640	0
208	20230911	153800	0	3640	3640	3640	3640	0
209	20230911	153700	0	3640	3640	3640	3640	0
210	20230911	153600	0	3640	3640	3640	3640	0
211	20230911	153500	0	3640	3640	3640	3640	0
212	20230911	153400	0	3640	3640	3640	3640	0
213	20230911	153300	0	3640	3640	3640	3640	0
214	20230911	153200	0	3640	3640	3640	3640	0
215	20230911	153100	0	3640	3640	3640	3640	0
216	20230911	153000	0	3640	3640	3640	3640	0
217	20230911	152900	0	3640	3640	3640	3640	0
218	20230911	152800	0	3640	3640	3640	3640	0
219	20230911	152700	0	3640	3640	3640	3640	0
220	20230911	152600	0	3640	3640	3640	3640	0
221	20230911	152500	0	3640	3640	3640	3640	0
222	20230911	152400	0	3640	3640	3640	3640	0
223	20230911	152300	0	3640	3640	3640	3640	0
224	20230911	152200	0	3640	3640	3640	3640	0
225	20230911	152100	0	3640	3640	3640	3640	0
226	20230911	152000	0	3640	3640	3640	3640	0
227	20230911	151900	0	3640	3640	3640	3640	0
228	20230911	151800	0	3640	3640	3640	3640	0
229	20230911	151700	0	3640	3640	3640	3640	0
230	20230911	151600	0	3640	3640	3640	3640	0
231	20230911	151500	0	3640	3640	3640	3640	0
232	20230911	151400	0	3640	3640	3640	3640	0
233	20230911	151300	0	3640	3640	3640	3640	0
234	20230911	151200	0	3640	3640	3640	3640	0
235	20230911	151100	0	3640	3640	3640	3640	0
236	20230911	151000	0	3640	3640	3640	3640	0
237	20230911	150900	0	3640	3640	3640	3640	0
238	20230911	150800	0	3640	3640	3640	3640	0
239	20230911	150700	0	3640	3640	3640	3640	0
240	20230911	150600	0	3640	3640	3640	3640	0
241	20230911	150500	0	3640	3640	3640	3640	0
242	20230911	150400	0	3640	3640	3640	3640	0
243	20230911	150300	0	3640	3640	3640	3640	0
244	20230911	150200	0	3640	3640	3640	3640	0
245	20230911	150100	0	3640	3640	3640	3640	0
246	20230911	150000	0	3640	3640	3640	3640	0
247	20230911	145900	0	3640	3640	3640	3640	0
248	20230911	145800	0	3640	3640	3640	3640	0
249	20230911	145700	0	3640	3640	3640	3640	0
250	20230911	145600	0	3640	3640	3640	3640	0
251	20230911	145500	0	3640	3640	3640	3640	0
252	20230911	145400	0	3640	3640	3640	3640	0
253	20230911	145300	0	3640	3640	3640	3640	0
254	20230911	145200	0	3640	3640	3640	3640	0
255	20230911	145100	0	3640	3640	3640	3640	0
256	20230911	145000	0	3640	3640	3640	3640	0
257	20230911	144900	0	3640	3640	3640	3640	0
258	20230911	144800	0	3640	3640	3640	3640	0
259	20230911	144700	0	3640	3640	3640	3640	0
260	20230911	144600	0	3640	3640	3640	3640	0
261	20230911	144500	0	3640	3640	3640	3640	0
262	20230911	144400	0	3640	3640	3640	3640	0
263	20230911	144300	0	3640	3640	3640	3640	0
264	20230911	144200	0	3640	3640	3640	3640	0
265	20230911	144100	0	3640	3640	3640	3640	0
266	20230911	144000	0	3640	3640	3640	3640	0
267	20230911	143900	0	3640	3640	3640	3640	0
268	20230911	143800	0	3640	3640	3640	3640	0
269	20230911	143700	0	3640	3640	3640	3640	0
270	20230911	143600	0	3640	3640	3640	3640	0
271	20230911	143500	0	3640	3640	3640	3640	0
272	20230911	143400	0	3640	3640	3640	3640	0
273	20230911	143300	0	3640	3640	3640	3640	0
274	20230911	143200	0	3640	3640	3640	3640	0
275	20230911	143100	0	3640	3640	3640	3640	0
276	20230911	143000	0	3640	3640	3640	3640	0
277	20230911	142900	0	3640	3640	3640	3640	0
278	20230911	142800	0	3640	3640	3640	3640	0
279	20230911	142700	0	3640	3640	3640	3640	0
280	20230911	142600	0	3640	3640	3640	3640	0
281	20230911	142500	0	3640	3640	3640	3640	0
282	20230911	142400	0	3640	3640	3640	3640	0
283	20230911	142300	0	3640	3640	3640	3640	0
284	20230911	142200	0	3640	3640	3640	3640	0
285	20230911	142100	0	3640	3640	3640	3640	0
286	20230911	142000	0	3640	3640	3640	3640	0
287	20230911	141900	0	3640	3640	3640	3640	0
288	20230911	141800	0	3640	3640	3640	3640	0
289	20230911	141700	0	3640	3640	3640	3640	0
290	20230911	141600	0	3640	3640	3640	3640	0
291	20230911	141500	0	3640	3640	3640	3640	0
292	20230911	141400	0	3640	3640	3640	3640	0
293	20230911	141300	0	3640	3640	3640	3640	0
294	20230911	141200	0	3640	3640	3640	3640	0
295	20230911	141100	0	3640	3640	3640	3640	0
296	20230911	141000	0	3640	3640	3640	3640	0
297	20230911	140900	0	3640	3640	3640	3640	0
298	20230911	140800	0	3640	3640	3640	3640	0
299	20230911	140700	0	3640	3640	3640	3640	0
300	20230911	140600	0	3640	3640	3640	3640	0
301	20230911	140500	0	3640	3640	3640	3640	0
302	20230911	140400	0	3640	3640	3640	3640	0
303	20230911	140300	0	3640	3640	3640	3640	0
304	20230911	140200	0	3640	3640	3640	3640	0
305	20230911	140100	0	3640	3640	3640	3640	0
306	20230911	140000	0	3640	3640	3640	3640	0
307	20230911	135900	0	3640	3640	3640	3640	0
308	20230911	135800	0	3640	3640	3640	3640	0
309	20230911	135700	0	3640	3640	3640	3640	0
310	20230911	135600	0	3640	3640	3640	3640	0
311	20230911	135500	0	3640	3640	3640	3640	0
312	20230911	135400	0	3640	3640	3640	3640	0
313	20230911	135300	0	3640	3640	3640	3640	0
314	20230911	135200	0	3640	3640	3640	3640	0
315	20230911	135100	0	3640	3640	3640	3640	0
316	20230911	135000	0	3640	3640	3640	3640	0
317	20230911	134900	0	3640	3640	3640	3640	0
318	20230911	134800	0	3640	3640	3640	3640	0
319	20230911	134700	0	3640	3640	3640	3640	0
320	20230911	134600	0	3640	3640	3640	3640	0
321	20230911	134500	0	3640	3640	3640	3640	0
322	20230911	134400	0	3640	3640	3640	3640	0
323	20230911	134300	0	3640	3640	3640	3640	0
324	20230911	134200	0	3640	3640	3640	3640	0
325	20230911	134100	0	3640	3640	3640	3640	0
326	20230911	134000	0	3640	3640	3640	3640	0
327	20230911	133900	0	3640	3640	3640	3640	0
328	20230911	133800	0	3640	3640	3640	3640	0
329	20230911	133700	0	3640	3640	3640	3640	0
330	20230911	133600	0	3640	3640	3640	3640	0
331	20230911	133500	0	3640	3640	3640	3640	0
332	20230911	133400	0	3640	3640	3640	3640	0
333	20230911	133300	0	3640	3640	3640	3640	0
334	20230911	133200	0	3640	3640	3640	3640	0
335	20230911	133100	0	3640	3640	3640	3640	0
336	20230911	133000	0	3640	3640	3640	3640	0
337	20230911	132900	0	3640	3640	3640	3640	0
338	20230911	132800	0	3640	3640	3640	3640	0
339	20230911	132700	0	3640	3640	3640	3640	0
340	20230911	132600	0	3640	3640	3640	3640	0
341	20230911	132500	0	3640	3640	3640	3640	0
342	20230911	132400	0	3640	3640	3640	3640	0
343	20230911	132300	0	3640	3640	3640	3640	0
344	20230911	132200	0	3640	3640	3640	3640	0
345	20230911	132100	0	3640	3640	3640	3640	0
346	20230911	132000	0	3640	3640	3640	3640	0
347	20230911	131900	0	3640	3640	3640	3640	0
348	20230911	131800	0	3640	3640	3640	3640	0
349	20230911	131700	0	3640	3640	3640	3640	0
350	20230911	131600	0	3640	3640	3640	3640	0
351	20230911	131500	0	3640	3640	3640	3640	0
352	20230911	131400	0	3640	3640	3640	3640	0
353	20230911	131300	0	3640	3640	3640	3640	0
354	20230911	131200	0	3640	3640	3640	3640	0
355	20230911	131100	0	3640	3640	3640	3640	0
356	20230911	131000	0	3640	3640	3640	3640	0
357	20230911	130900	0	3640	3640	3640	3640	0
358	20230911	130800	0	3640	3640	3640	3640	0
359	20230911	130700	0	3640	3640	3640	3640	0
360	20230911	130600	0	3640	3640	3640	3640	0
361	20230911	130500	0	3640	3640	3640	3640	0
362	20230911	130400	0	3640	3640	3640	3640	0
363	20230911	130300	0	3640	3640	3640	3640	0
364	20230911	130200	0	3640	3640	3640	3640	0
365	20230911	130100	0	3640	3640	3640	3640	0
366	20230911	130000	0	3640	3640	3640	3640	0
367	20230911	125900	0	3640	3640	3640	3640	0
368	20230911	125800	0	3640	3640	3640	3640	0
369	20230911	125700	0	3640	3640	3640	3640	0
370	20230911	125600	0	3640	3640	3640	3640	0
371	20230911	125500	0	3640	3640	3640	3640	0
372	20230911	125400	0	3640	3640	3640	3640	0
373	20230911	125300	0	3640	3640	3640	3640	0
374	20230911	125200	0	3640	3640	3640	3640	0
375	20230911	125100	0	3640	3640	3640	3640	0
376	20230911	125000	0	3640	3640	3640	3640	0
377	20230911	124900	0	3640	3640	3640	3640	0
378	20230911	124800	0	3640	3640	3640	3640	0
379	20230911	124700	0	3640	3640	3640	3640	0
380	20230911	124600	0	3640	3640	3640	3640	0
381	20230911	124500	0	3640	3640	3640	3640	0
382	20230911	124400	0	3640	3640	3640	3640	0
383	20230911	124300	0	3640	3640	3640	3640	0
384	20230911	124200	0	3640	3640	3640	3640	0
385	20230911	124100	0	3640	3640	3640	3640	0
386	20230911	124000	0	3640	3640	3640	3640	0
387	20230911	123900	0	3640	3640	3640	3640	0
388	20230911	123800	0	3640	3640	3640	3640	0
389	20230911	123700	0	3640	3640	3640	3640	0
390	20230911	123600	0	3640	3640	3640	3640	0
391	20230911	123500	0	3640	3640	3640	3640	0
392	20230911	123400	0	3640	3640	3640	3640	0
393	20230911	123300	0	3640	3640	3640	3640	0
394	20230911	123200	0	3640	3640	3640	3640	0
395	20230911	123100	0	3640	3640	3640	3640	0
396	20230911	123000	0	3640	3640	3640	3640	0
397	20230911	122900	0	3640	3640	3640	3640	0
398	20230911	122800	0	3640	3640	3640	3640	0
399	20230911	122700	0	3640	3640	3640	3640	0
400	20230911	122600	0	3640	3640	3640	3640	0
401	20230911	122500	0	3640	3640	3640	3640	0
402	20230911	122400	0	3640	3640	3640	3640	0
403	20230911	122300	0	3640	3640	3640	3640	0
404	20230911	122200	0	3640	3640	3640	3640	0
405	20230911	122100	0	3640	3640	3640	3640	0
406	20230911	122000	0	3640	3640	3640	3640	0
407	20230911	121900	0	3640	3640	3640	3640	0
408	20230911	121800	0	3640	3640	3640	3640	0
409	20230911	121700	0	3640	3640	3640	3640	0
410	20230911	121600	0	3640	3640	3640	3640	0
411	20230911	121500	0	3640	3640	3640	3640	0
412	20230911	121400	0	3640	3640	3640	3640	0
413	20230911	121300	0	3640	3640	3640	3640	0
414	20230911	121200	0	3640	3640	3640	3640	0
415	20230911	121100	0	3640	3640	3640	3640	0
416	20230911	121000	0	3640	3640	3640	3640	0
417	20230911	120900	0	3640	3640	3640	3640	0
418	20230911	120800	0	3640	3640	3640	3640	0
419	20230911	120700	0	3640	3640	3640	3640	0
420	20230911	120600	0	3640	3640	3640	3640	0
421	20230911	120500	0	3640	3640	3640	3640	0
422	20230911	120400	0	3640	3640	3640	3640	0
423	20230911	120300	0	3640	3640	3640	3640	0
424	20230911	120200	0	3640	3640	3640	3640	0
425	20230911	120100	0	3640	3640	3640	3640	0
426	20230911	120000	0	3640	3640	3640	3640	0
427	20230911	115900	0	3640	3640	3640	3640	0
428	20230911	115800	0	3640	3640	3640	3640	0
429	20230911	115700	0	3640	3640	3640	3640	0
430	20230911	115600	0	3640	3640	3640	3640	0
431	20230911	115500	0	3640	3640	3640	3640	0
432	20230911	115400	0	3640	3640	3640	3640	0
433	20230911	115300	0	3640	3640	3640	3640	0
434	20230911	115200	0	3640	3640	3640	3640	0
435	20230911	115100	0	3640	3640	3640	3640	0
436	20230911	115000	0	3640	3640	3640	3640	0
437	20230911	114900	0	3640	3640	3640	3640	0
438	20230911	114800	0	3640	3640	3640	3640	0
439	20230911	114700	0	3640	3640	3640	3640	0
440	20230911	114600	0	3640	3640	3640	3640	0
441	20230911	114500	0	3640	3640	3640	3640	0
442	20230911	114400	0	3640	3640	3640	3640	0
443	20230911	114300	0	3640	3640	3640	3640	0
444	20230911	114200	0	3640	3640	3640	3640	0
445	20230911	114100	0	3640	3640	3640	3640	0
446	20230911	114000	0	3640	3640	3640	3640	0
447	20230911	113900	0	3640	3640	3640	3640	0
448	20230911	113800	0	3640	3640	3640	3640	0
449	20230911	113700	0	3640	3640	3640	3640	0
450	20230911	113600	0	3640	3640	3640	3640	0
451	20230911	113500	0	3640	3640	3640	3640	0
452	20230911	113400	0	3640	3640	3640	3640	0
453	20230911	113300	0	3640	3640	3640	3640	0
454	20230911	113200	0	3640	3640	3640	3640	0
455	20230911	113100	0	3640	3640	3640	3640	0
456	20230911	113000	0	3640	3640	3640	3640	0
457	20230911	112900	0	3640	3640	3640	3640	0
458	20230911	112800	0	3640	3640	3640	3640	0
459	20230911	112700	0	3640	3640	3640	3640	0
460	20230911	112600	0	3640	3640	3640	3640	0
461	20230911	112500	0	3640	3640	3640	3640	0
462	20230911	112400	0	3640	3640	3640	3640	0
463	20230911	112300	0	3640	3640	3640	3640	0
464	20230911	112200	0	3640	3640	3640	3640	0
465	20230911	112100	0	3640	3640	3640	3640	0
466	20230911	112000	0	3640	3640	3640	3640	0
467	20230911	111900	0	3640	3640	3640	3640	0
468	20230911	111800	0	3640	3640	3640	3640	0
469	20230911	111700	0	3640	3640	3640	3640	0
470	20230911	111600	0	3640	3640	3640	3640	0
471	20230911	111500	0	3640	3640	3640	3640	0
472	20230911	111400	0	3640	3640	3640	3640	0
473	20230911	111300	0	3640	3640	3640	3640	0
474	20230911	111200	0	3640	3640	3640	3640	0
475	20230911	111100	0	3640	3640	3640	3640	0
476	20230911	111000	0	3640	3640	3640	3640	0
477	20230911	110900	0	3640	3640	3640	3640	0
478	20230911	110800	0	3640	3640	3640	3640	0
479	20230911	110700	0	3640	3640	3640	3640	0
480	20230911	110600	0	3640	3640	3640	3640	0
481	20230911	110500	0	3640	3640	3640	3640	0
482	20230911	110400	0	3640	3640	3640	3640	0
483	20230911	110300	0	3640	3640	3640	3640	0
484	20230911	110200	0	3640	3640	3640	3640	0
485	20230911	110100	0	3640	3640	3640	3640	0
486	20230911	110000	0	3640	3640	3640	3640	0
487	20230911	105900	0	3640	3640	3640	3640	0
488	20230911	105800	0	3640	3640	3640	3640	0
489	20230911	105700	0	3640	3640	3640	3640	0
490	20230911	105600	0	3640	3640	3640	3640	0
491	20230911	105500	0	3640	3640	3640	3640	0
492	20230911	105400	0	3640	3640	3640	3640	0
493	20230911	105300	0	3640	3640	3640	3640	0
494	20230911	105200	0	3640	3640	3640	3640	0
495	20230911	105100	0	3640	3640	3640	3640	0
496	20230911	105000	0	3640	3640	3640	3640	0
497	20230911	104900	0	3640	3640	3640	3640	0
498	20230911	104800	0	3640	3640	3640	3640	0
499	20230911	104700	0	3640	3640	3640	3640	0
500	20230911	104600	0	3640	3640	3640	3640	0
501	20230911	104500	0	3640	3640	3640	3640	0
502	20230911	104400	0	3640	3640	3640	3640	0
503	20230911	104300	0	3640	3640	3640	3640	0
504	20230911	104200	0	3640	3640	3640	3640	0
505	20230911	104100	0	3640	3640	3640	3640	0
506	20230911	104000	0	3640	3640	3640	3640	0
507	20230911	103900	0	3640	3640	3640	3640	0
508	20230911	103800	0	3640	3640	3640	3640	0
509	20230911	103700	0	3640	3640	3640	3640	0
510	20230911	103600	0	3640	3640	3640	3640	0
511	20230911	103500	0	3640	3640	3640	3640	0
512	20230911	103400	0	3640	3640	3640	3640	0
513	20230911	103300	0	3640	3640	3640	3640	0
514	20230911	103200	0	3640	3640	3640	3640	0
515	20230911	103100	0	3640	3640	3640	3640	0
516	20230911	103000	0	3640	3640	3640	3640	0
517	20230911	102900	0	3640	3640	3640	3640	0
518	20230911	102800	0	3640	3640	3640	3640	0
519	20230911	102700	0	3640	3640	3640	3640	0
520	20230911	102600	0	3640	3640	3640	3640	0
521	20230911	102500	0	3640	3640	3640	3640	0
522	20230911	102400	0	3640	3640	3640	3640	0
523	20230911	102300	0	3640	3640	3640	3640	0
524	20230911	102200	0	3640	3640	3640	3640	0
525	20230911	102100	0	3640	3640	3640	3640	0
526	20230911	102000	0	3640	3640	3640	3640	0
527	20230911	101900	0	3640	3640	3640	3640	0
528	20230911	101800	0	3640	3640	3640	3640	0
529	20230911	101700	0	3640	3640	3640	3640	0
530	20230911	101600	0	3640	3640	3640	3640	0
531	20230911	101500	0	3640	3640	3640	3640	0
532	20230911	101400	0	3640	3640	3640	3640	0
533	20230911	101300	0	3640	3640	3640	3640	0
534	20230911	101200	0	3640	3640	3640	3640	0
535	20230911	101100	0	3640	3640	3640	3640	0
536	20230911	101000	0	3640	3640	3640	3640	0
537	20230911	100900	0	3640	3640	3640	3640	0
538	20230911	100800	0	3640	3640	3640	3640	0
539	20230911	100700	0	3640	3640	3640	3640	0
540	20230911	100600	0	3640	3640	3640	3640	0
541	20230911	100500	0	3640	3640	3640	3640	0
542	20230911	100400	0	3640	3640	3640	3640	0
543	20230911	100300	0	3640	3640	3640	3640	0
544	20230911	100200	0	3640	3640	3640	3640	0
545	20230911	100100	0	3640	3640	3640	3640	0
546	20230911	100000	0	3640	3640	3640	3640	0
547	20230911	095900	0	3640	3640	3640	3640	0
548	20230911	095800	0	3640	3640	3640	3640	0
549	20230911	095700	0	3640	3640	3640	3640	0
550	20230911	095600	0	3640	3640	3640	3640	0
551	20230911	095500	0	3640	3640	3640	3640	0
552	20230911	095400	0	3640	3640	3640	3640	0
553	20230911	095300	0	3640	3640	3640	3640	0
554	20230911	095200	0	3640	3640	3640	3640	0
555	20230911	095100	0	3640	3640	3640	3640	0
556	20230911	095000	0	3640	3640	3640	3640	0
557	20230911	094900	0	3640	3640	3640	3640	0
558	20230911	094800	0	3640	3640	3640	3640	0
559	20230911	094700	0	3640	3640	3640	3640	0
560	20230911	094600	0	3640	3640	3640	3640	0
561	20230911	094500	0	3640	3640	3640	3640	0
562	20230911	094400	0	3640	3640	3640	3640	0
563	20230911	094300	0	3640	3640	3640	3640	0
564	20230911	094200	0	3640	3640	3640	3640	0
565	20230911	094100	0	3640	3640	3640	3640	0
566	20230911	094000	0	3640	3640	3640	3640	0
567	20230911	093900	0	3640	3640	3640	3640	0
568	20230911	093800	0	3640	3640	3640	3640	0
569	20230911	093700	0	3640	3640	3640	3640	0
570	20230911	093600	0	3640	3640	3640	3640	0
571	20230911	093500	0	3640	3640	3640	3640	0
572	20230911	093400	0	3640	3640	3640	3640	0
573	20230911	093300	0	3640	3640	3640	3640	0
574	20230911	093200	0	3640	3640	3640	3640	0
575	20230911	093100	0	3640	3640	3640	3640	0
576	20230911	093000	0	3640	3640	3640	3640	0
577	20230911	092900	0	3640	3640	3640	3640	0
578	20230911	092800	0	3640	3640	3640	3640	0
579	20230911	092700	0	3640	3640	3640	3640	0
580	20230911	092600	0	3640	3640	3640	3640	0
581	20230911	092500	0	3640	3640	3640	3640	0
582	20230911	092400	0	3640	3640	3640	3640	0
583	20230911	092300	0	3640	3640	3640	3640	0
584	20230911	092200	0	3640	3640	3640	3640	0
585	20230911	092100	0	3640	3640	3640	3640	0
586	20230911	092000	0	3640	3640	3640	3640	0
587	20230911	091900	0	3640	3640	3640	3640	0
588	20230911	091800	0	3640	3640	3640	3640	0
589	20230911	091700	0	3640	3640	3640	3640	0
590	20230911	091600	0	3640	3640	3640	3640	0
591	20230911	091500	0	3640	3640	3640	3640	0
592	20230911	091400	0	3640	3640	3640	3640	0
593	20230911	091300	0	3640	3640	3640	3640	0
594	20230911	091200	0	3640	3640	3640	3640	0
595	20230911	091100	0	3640	3640	3640	3640	0
596	20230911	091000	0	3640	3640	3640	3640	0
597	20230911	090900	0	3640	3640	3640	3640	0
598	20230911	090800	0	3640	3640	3640	3640	0
599	20230911	090700	0	3640	3640	3640	3640	0
600	20230911	090600	0	3640	3640	3640	3640	0
601	20230911	090500	0	3640	3640	3640	3640	0
602	20230911	090400	0	3640	3640	3640	3640	0
603	20230911	090300	0	3640	3640	3640	3640	0
604	20230911	090200	0	3640	3640	3640	3640	0
605	20230911	090100	0	3640	3640	3640	3640	0
606	20230911	090000	0	3640	3640	3640	3640	0