KissMeData/032860/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190700	0	3640	3640	3640	3640	0
3	20231122	190600	0	3640	3640	3640	3640	0
4	20231122	190500	0	3640	3640	3640	3640	0
5	20231122	190400	0	3640	3640	3640	3640	0
6	20231122	190300	0	3640	3640	3640	3640	0
7	20231122	190200	0	3640	3640	3640	3640	0
8	20231122	190100	0	3640	3640	3640	3640	0
9	20231122	190000	0	3640	3640	3640	3640	0
10	20231122	185900	0	3640	3640	3640	3640	0
11	20231122	185800	0	3640	3640	3640	3640	0
12	20231122	185700	0	3640	3640	3640	3640	0
13	20231122	185600	0	3640	3640	3640	3640	0
14	20231122	185500	0	3640	3640	3640	3640	0
15	20231122	185400	0	3640	3640	3640	3640	0
16	20231122	185300	0	3640	3640	3640	3640	0
17	20231122	185200	0	3640	3640	3640	3640	0
18	20231122	185100	0	3640	3640	3640	3640	0
19	20231122	185000	0	3640	3640	3640	3640	0
20	20231122	184900	0	3640	3640	3640	3640	0
21	20231122	184800	0	3640	3640	3640	3640	0
22	20231122	184700	0	3640	3640	3640	3640	0
23	20231122	184600	0	3640	3640	3640	3640	0
24	20231122	184500	0	3640	3640	3640	3640	0
25	20231122	184400	0	3640	3640	3640	3640	0
26	20231122	184300	0	3640	3640	3640	3640	0
27	20231122	184200	0	3640	3640	3640	3640	0
28	20231122	184100	0	3640	3640	3640	3640	0
29	20231122	184000	0	3640	3640	3640	3640	0
30	20231122	183900	0	3640	3640	3640	3640	0
31	20231122	183800	0	3640	3640	3640	3640	0
32	20231122	183700	0	3640	3640	3640	3640	0
33	20231122	183600	0	3640	3640	3640	3640	0
34	20231122	183500	0	3640	3640	3640	3640	0
35	20231122	183400	0	3640	3640	3640	3640	0
36	20231122	183300	0	3640	3640	3640	3640	0
37	20231122	183200	0	3640	3640	3640	3640	0
38	20231122	183100	0	3640	3640	3640	3640	0
39	20231122	183000	0	3640	3640	3640	3640	0
40	20231122	182900	0	3640	3640	3640	3640	0
41	20231122	182800	0	3640	3640	3640	3640	0
42	20231122	182700	0	3640	3640	3640	3640	0
43	20231122	182600	0	3640	3640	3640	3640	0
44	20231122	182500	0	3640	3640	3640	3640	0
45	20231122	182400	0	3640	3640	3640	3640	0
46	20231122	182300	0	3640	3640	3640	3640	0
47	20231122	182200	0	3640	3640	3640	3640	0
48	20231122	182100	0	3640	3640	3640	3640	0
49	20231122	182000	0	3640	3640	3640	3640	0
50	20231122	181900	0	3640	3640	3640	3640	0
51	20231122	181800	0	3640	3640	3640	3640	0
52	20231122	181700	0	3640	3640	3640	3640	0
53	20231122	181600	0	3640	3640	3640	3640	0
54	20231122	181500	0	3640	3640	3640	3640	0
55	20231122	181400	0	3640	3640	3640	3640	0
56	20231122	181300	0	3640	3640	3640	3640	0
57	20231122	181200	0	3640	3640	3640	3640	0
58	20231122	181100	0	3640	3640	3640	3640	0
59	20231122	181000	0	3640	3640	3640	3640	0
60	20231122	180900	0	3640	3640	3640	3640	0
61	20231122	180800	0	3640	3640	3640	3640	0
62	20231122	180700	0	3640	3640	3640	3640	0
63	20231122	180600	0	3640	3640	3640	3640	0
64	20231122	180500	0	3640	3640	3640	3640	0
65	20231122	180400	0	3640	3640	3640	3640	0
66	20231122	180300	0	3640	3640	3640	3640	0
67	20231122	180200	0	3640	3640	3640	3640	0
68	20231122	180100	0	3640	3640	3640	3640	0
69	20231122	180000	0	3640	3640	3640	3640	0
70	20231122	175900	0	3640	3640	3640	3640	0
71	20231122	175800	0	3640	3640	3640	3640	0
72	20231122	175700	0	3640	3640	3640	3640	0
73	20231122	175600	0	3640	3640	3640	3640	0
74	20231122	175500	0	3640	3640	3640	3640	0
75	20231122	175400	0	3640	3640	3640	3640	0
76	20231122	175300	0	3640	3640	3640	3640	0
77	20231122	175200	0	3640	3640	3640	3640	0
78	20231122	175100	0	3640	3640	3640	3640	0
79	20231122	175000	0	3640	3640	3640	3640	0
80	20231122	174900	0	3640	3640	3640	3640	0
81	20231122	174800	0	3640	3640	3640	3640	0
82	20231122	174700	0	3640	3640	3640	3640	0
83	20231122	174600	0	3640	3640	3640	3640	0
84	20231122	174500	0	3640	3640	3640	3640	0
85	20231122	174400	0	3640	3640	3640	3640	0
86	20231122	174300	0	3640	3640	3640	3640	0
87	20231122	174200	0	3640	3640	3640	3640	0
88	20231122	174100	0	3640	3640	3640	3640	0
89	20231122	174000	0	3640	3640	3640	3640	0
90	20231122	173900	0	3640	3640	3640	3640	0
91	20231122	173800	0	3640	3640	3640	3640	0
92	20231122	173700	0	3640	3640	3640	3640	0
93	20231122	173600	0	3640	3640	3640	3640	0
94	20231122	173500	0	3640	3640	3640	3640	0
95	20231122	173400	0	3640	3640	3640	3640	0
96	20231122	173300	0	3640	3640	3640	3640	0
97	20231122	173200	0	3640	3640	3640	3640	0
98	20231122	173100	0	3640	3640	3640	3640	0
99	20231122	173000	0	3640	3640	3640	3640	0
100	20231122	172900	0	3640	3640	3640	3640	0
101	20231122	172800	0	3640	3640	3640	3640	0
102	20231122	172700	0	3640	3640	3640	3640	0
103	20231122	172600	0	3640	3640	3640	3640	0
104	20231122	172500	0	3640	3640	3640	3640	0
105	20231122	172400	0	3640	3640	3640	3640	0
106	20231122	172300	0	3640	3640	3640	3640	0
107	20231122	172200	0	3640	3640	3640	3640	0
108	20231122	172100	0	3640	3640	3640	3640	0
109	20231122	172000	0	3640	3640	3640	3640	0
110	20231122	171900	0	3640	3640	3640	3640	0
111	20231122	171800	0	3640	3640	3640	3640	0
112	20231122	171700	0	3640	3640	3640	3640	0
113	20231122	171600	0	3640	3640	3640	3640	0
114	20231122	171500	0	3640	3640	3640	3640	0
115	20231122	171400	0	3640	3640	3640	3640	0
116	20231122	171300	0	3640	3640	3640	3640	0
117	20231122	171200	0	3640	3640	3640	3640	0
118	20231122	171100	0	3640	3640	3640	3640	0
119	20231122	171000	0	3640	3640	3640	3640	0
120	20231122	170900	0	3640	3640	3640	3640	0
121	20231122	170800	0	3640	3640	3640	3640	0
122	20231122	170700	0	3640	3640	3640	3640	0
123	20231122	170600	0	3640	3640	3640	3640	0
124	20231122	170500	0	3640	3640	3640	3640	0
125	20231122	170400	0	3640	3640	3640	3640	0
126	20231122	170300	0	3640	3640	3640	3640	0
127	20231122	170200	0	3640	3640	3640	3640	0
128	20231122	170100	0	3640	3640	3640	3640	0
129	20231122	170000	0	3640	3640	3640	3640	0
130	20231122	165900	0	3640	3640	3640	3640	0
131	20231122	165800	0	3640	3640	3640	3640	0
132	20231122	165700	0	3640	3640	3640	3640	0
133	20231122	165600	0	3640	3640	3640	3640	0
134	20231122	165500	0	3640	3640	3640	3640	0
135	20231122	165400	0	3640	3640	3640	3640	0
136	20231122	165300	0	3640	3640	3640	3640	0
137	20231122	165200	0	3640	3640	3640	3640	0
138	20231122	165100	0	3640	3640	3640	3640	0
139	20231122	165000	0	3640	3640	3640	3640	0
140	20231122	164900	0	3640	3640	3640	3640	0
141	20231122	164800	0	3640	3640	3640	3640	0
142	20231122	164700	0	3640	3640	3640	3640	0
143	20231122	164600	0	3640	3640	3640	3640	0
144	20231122	164500	0	3640	3640	3640	3640	0
145	20231122	164400	0	3640	3640	3640	3640	0
146	20231122	164300	0	3640	3640	3640	3640	0
147	20231122	164200	0	3640	3640	3640	3640	0
148	20231122	164100	0	3640	3640	3640	3640	0
149	20231122	164000	0	3640	3640	3640	3640	0
150	20231122	163900	0	3640	3640	3640	3640	0
151	20231122	163800	0	3640	3640	3640	3640	0
152	20231122	163700	0	3640	3640	3640	3640	0
153	20231122	163600	0	3640	3640	3640	3640	0
154	20231122	163500	0	3640	3640	3640	3640	0
155	20231122	163400	0	3640	3640	3640	3640	0
156	20231122	163300	0	3640	3640	3640	3640	0
157	20231122	163200	0	3640	3640	3640	3640	0
158	20231122	163100	0	3640	3640	3640	3640	0
159	20231122	163000	0	3640	3640	3640	3640	0
160	20231122	162900	0	3640	3640	3640	3640	0
161	20231122	162800	0	3640	3640	3640	3640	0
162	20231122	162700	0	3640	3640	3640	3640	0
163	20231122	162600	0	3640	3640	3640	3640	0
164	20231122	162500	0	3640	3640	3640	3640	0
165	20231122	162400	0	3640	3640	3640	3640	0
166	20231122	162300	0	3640	3640	3640	3640	0
167	20231122	162200	0	3640	3640	3640	3640	0
168	20231122	162100	0	3640	3640	3640	3640	0
169	20231122	162000	0	3640	3640	3640	3640	0
170	20231122	161900	0	3640	3640	3640	3640	0
171	20231122	161800	0	3640	3640	3640	3640	0
172	20231122	161700	0	3640	3640	3640	3640	0
173	20231122	161600	0	3640	3640	3640	3640	0
174	20231122	161500	0	3640	3640	3640	3640	0
175	20231122	161400	0	3640	3640	3640	3640	0
176	20231122	161300	0	3640	3640	3640	3640	0
177	20231122	161200	0	3640	3640	3640	3640	0
178	20231122	161100	0	3640	3640	3640	3640	0
179	20231122	161000	0	3640	3640	3640	3640	0
180	20231122	160900	0	3640	3640	3640	3640	0
181	20231122	160800	0	3640	3640	3640	3640	0
182	20231122	160700	0	3640	3640	3640	3640	0
183	20231122	160600	0	3640	3640	3640	3640	0
184	20231122	160500	0	3640	3640	3640	3640	0
185	20231122	160400	0	3640	3640	3640	3640	0
186	20231122	160300	0	3640	3640	3640	3640	0
187	20231122	160200	0	3640	3640	3640	3640	0
188	20231122	160100	0	3640	3640	3640	3640	0
189	20231122	160000	0	3640	3640	3640	3640	0
190	20231122	155900	0	3640	3640	3640	3640	0
191	20231122	155800	0	3640	3640	3640	3640	0
192	20231122	155700	0	3640	3640	3640	3640	0
193	20231122	155600	0	3640	3640	3640	3640	0
194	20231122	155500	0	3640	3640	3640	3640	0
195	20231122	155400	0	3640	3640	3640	3640	0
196	20231122	155300	0	3640	3640	3640	3640	0
197	20231122	155200	0	3640	3640	3640	3640	0
198	20231122	155100	0	3640	3640	3640	3640	0
199	20231122	155000	0	3640	3640	3640	3640	0
200	20231122	154900	0	3640	3640	3640	3640	0
201	20231122	154800	0	3640	3640	3640	3640	0
202	20231122	154700	0	3640	3640	3640	3640	0
203	20231122	154600	0	3640	3640	3640	3640	0
204	20231122	154500	0	3640	3640	3640	3640	0
205	20231122	154400	0	3640	3640	3640	3640	0
206	20231122	154300	0	3640	3640	3640	3640	0
207	20231122	154200	0	3640	3640	3640	3640	0
208	20231122	154100	0	3640	3640	3640	3640	0
209	20231122	154000	0	3640	3640	3640	3640	0
210	20231122	153900	0	3640	3640	3640	3640	0
211	20231122	153800	0	3640	3640	3640	3640	0
212	20231122	153700	0	3640	3640	3640	3640	0
213	20231122	153600	0	3640	3640	3640	3640	0
214	20231122	153500	0	3640	3640	3640	3640	0
215	20231122	153400	0	3640	3640	3640	3640	0
216	20231122	153300	0	3640	3640	3640	3640	0
217	20231122	153200	0	3640	3640	3640	3640	0
218	20231122	153100	0	3640	3640	3640	3640	0
219	20231122	153000	0	3640	3640	3640	3640	0
220	20231122	152900	0	3640	3640	3640	3640	0
221	20231122	152800	0	3640	3640	3640	3640	0
222	20231122	152700	0	3640	3640	3640	3640	0
223	20231122	152600	0	3640	3640	3640	3640	0
224	20231122	152500	0	3640	3640	3640	3640	0
225	20231122	152400	0	3640	3640	3640	3640	0
226	20231122	152300	0	3640	3640	3640	3640	0
227	20231122	152200	0	3640	3640	3640	3640	0
228	20231122	152100	0	3640	3640	3640	3640	0
229	20231122	152000	0	3640	3640	3640	3640	0
230	20231122	151900	0	3640	3640	3640	3640	0
231	20231122	151800	0	3640	3640	3640	3640	0
232	20231122	151700	0	3640	3640	3640	3640	0
233	20231122	151600	0	3640	3640	3640	3640	0
234	20231122	151500	0	3640	3640	3640	3640	0
235	20231122	151400	0	3640	3640	3640	3640	0
236	20231122	151300	0	3640	3640	3640	3640	0
237	20231122	151200	0	3640	3640	3640	3640	0
238	20231122	151100	0	3640	3640	3640	3640	0
239	20231122	151000	0	3640	3640	3640	3640	0
240	20231122	150900	0	3640	3640	3640	3640	0
241	20231122	150800	0	3640	3640	3640	3640	0
242	20231122	150700	0	3640	3640	3640	3640	0
243	20231122	150600	0	3640	3640	3640	3640	0
244	20231122	150500	0	3640	3640	3640	3640	0
245	20231122	150400	0	3640	3640	3640	3640	0
246	20231122	150300	0	3640	3640	3640	3640	0
247	20231122	150200	0	3640	3640	3640	3640	0
248	20231122	150100	0	3640	3640	3640	3640	0
249	20231122	150000	0	3640	3640	3640	3640	0
250	20231122	145900	0	3640	3640	3640	3640	0
251	20231122	145800	0	3640	3640	3640	3640	0
252	20231122	145700	0	3640	3640	3640	3640	0
253	20231122	145600	0	3640	3640	3640	3640	0
254	20231122	145500	0	3640	3640	3640	3640	0
255	20231122	145400	0	3640	3640	3640	3640	0
256	20231122	145300	0	3640	3640	3640	3640	0
257	20231122	145200	0	3640	3640	3640	3640	0
258	20231122	145100	0	3640	3640	3640	3640	0
259	20231122	145000	0	3640	3640	3640	3640	0
260	20231122	144900	0	3640	3640	3640	3640	0
261	20231122	144800	0	3640	3640	3640	3640	0
262	20231122	144700	0	3640	3640	3640	3640	0
263	20231122	144600	0	3640	3640	3640	3640	0
264	20231122	144500	0	3640	3640	3640	3640	0
265	20231122	144400	0	3640	3640	3640	3640	0
266	20231122	144300	0	3640	3640	3640	3640	0
267	20231122	144200	0	3640	3640	3640	3640	0
268	20231122	144100	0	3640	3640	3640	3640	0
269	20231122	144000	0	3640	3640	3640	3640	0
270	20231122	143900	0	3640	3640	3640	3640	0
271	20231122	143800	0	3640	3640	3640	3640	0
272	20231122	143700	0	3640	3640	3640	3640	0
273	20231122	143600	0	3640	3640	3640	3640	0
274	20231122	143500	0	3640	3640	3640	3640	0
275	20231122	143400	0	3640	3640	3640	3640	0
276	20231122	143300	0	3640	3640	3640	3640	0
277	20231122	143200	0	3640	3640	3640	3640	0
278	20231122	143100	0	3640	3640	3640	3640	0
279	20231122	143000	0	3640	3640	3640	3640	0
280	20231122	142900	0	3640	3640	3640	3640	0
281	20231122	142800	0	3640	3640	3640	3640	0
282	20231122	142700	0	3640	3640	3640	3640	0
283	20231122	142600	0	3640	3640	3640	3640	0
284	20231122	142500	0	3640	3640	3640	3640	0
285	20231122	142400	0	3640	3640	3640	3640	0
286	20231122	142300	0	3640	3640	3640	3640	0
287	20231122	142200	0	3640	3640	3640	3640	0
288	20231122	142100	0	3640	3640	3640	3640	0
289	20231122	142000	0	3640	3640	3640	3640	0
290	20231122	141900	0	3640	3640	3640	3640	0
291	20231122	141800	0	3640	3640	3640	3640	0
292	20231122	141700	0	3640	3640	3640	3640	0
293	20231122	141600	0	3640	3640	3640	3640	0
294	20231122	141500	0	3640	3640	3640	3640	0
295	20231122	141400	0	3640	3640	3640	3640	0
296	20231122	141300	0	3640	3640	3640	3640	0
297	20231122	141200	0	3640	3640	3640	3640	0
298	20231122	141100	0	3640	3640	3640	3640	0
299	20231122	141000	0	3640	3640	3640	3640	0
300	20231122	140900	0	3640	3640	3640	3640	0
301	20231122	140800	0	3640	3640	3640	3640	0
302	20231122	140700	0	3640	3640	3640	3640	0
303	20231122	140600	0	3640	3640	3640	3640	0
304	20231122	140500	0	3640	3640	3640	3640	0
305	20231122	140400	0	3640	3640	3640	3640	0
306	20231122	140300	0	3640	3640	3640	3640	0
307	20231122	140200	0	3640	3640	3640	3640	0
308	20231122	140100	0	3640	3640	3640	3640	0
309	20231122	140000	0	3640	3640	3640	3640	0
310	20231122	135900	0	3640	3640	3640	3640	0
311	20231122	135800	0	3640	3640	3640	3640	0
312	20231122	135700	0	3640	3640	3640	3640	0
313	20231122	135600	0	3640	3640	3640	3640	0
314	20231122	135500	0	3640	3640	3640	3640	0
315	20231122	135400	0	3640	3640	3640	3640	0
316	20231122	135300	0	3640	3640	3640	3640	0
317	20231122	135200	0	3640	3640	3640	3640	0
318	20231122	135100	0	3640	3640	3640	3640	0
319	20231122	135000	0	3640	3640	3640	3640	0
320	20231122	134900	0	3640	3640	3640	3640	0
321	20231122	134800	0	3640	3640	3640	3640	0
322	20231122	134700	0	3640	3640	3640	3640	0
323	20231122	134600	0	3640	3640	3640	3640	0
324	20231122	134500	0	3640	3640	3640	3640	0
325	20231122	134400	0	3640	3640	3640	3640	0
326	20231122	134300	0	3640	3640	3640	3640	0
327	20231122	134200	0	3640	3640	3640	3640	0
328	20231122	134100	0	3640	3640	3640	3640	0
329	20231122	134000	0	3640	3640	3640	3640	0
330	20231122	133900	0	3640	3640	3640	3640	0
331	20231122	133800	0	3640	3640	3640	3640	0
332	20231122	133700	0	3640	3640	3640	3640	0
333	20231122	133600	0	3640	3640	3640	3640	0
334	20231122	133500	0	3640	3640	3640	3640	0
335	20231122	133400	0	3640	3640	3640	3640	0
336	20231122	133300	0	3640	3640	3640	3640	0
337	20231122	133200	0	3640	3640	3640	3640	0
338	20231122	133100	0	3640	3640	3640	3640	0
339	20231122	133000	0	3640	3640	3640	3640	0
340	20231122	132900	0	3640	3640	3640	3640	0
341	20231122	132800	0	3640	3640	3640	3640	0
342	20231122	132700	0	3640	3640	3640	3640	0
343	20231122	132600	0	3640	3640	3640	3640	0
344	20231122	132500	0	3640	3640	3640	3640	0
345	20231122	132400	0	3640	3640	3640	3640	0
346	20231122	132300	0	3640	3640	3640	3640	0
347	20231122	132200	0	3640	3640	3640	3640	0
348	20231122	132100	0	3640	3640	3640	3640	0
349	20231122	132000	0	3640	3640	3640	3640	0
350	20231122	131900	0	3640	3640	3640	3640	0
351	20231122	131800	0	3640	3640	3640	3640	0
352	20231122	131700	0	3640	3640	3640	3640	0
353	20231122	131600	0	3640	3640	3640	3640	0
354	20231122	131500	0	3640	3640	3640	3640	0
355	20231122	131400	0	3640	3640	3640	3640	0
356	20231122	131300	0	3640	3640	3640	3640	0
357	20231122	131200	0	3640	3640	3640	3640	0
358	20231122	131100	0	3640	3640	3640	3640	0
359	20231122	131000	0	3640	3640	3640	3640	0
360	20231122	130900	0	3640	3640	3640	3640	0
361	20231122	130800	0	3640	3640	3640	3640	0
362	20231122	130700	0	3640	3640	3640	3640	0
363	20231122	130600	0	3640	3640	3640	3640	0
364	20231122	130500	0	3640	3640	3640	3640	0
365	20231122	130400	0	3640	3640	3640	3640	0
366	20231122	130300	0	3640	3640	3640	3640	0
367	20231122	130200	0	3640	3640	3640	3640	0
368	20231122	130100	0	3640	3640	3640	3640	0
369	20231122	130000	0	3640	3640	3640	3640	0
370	20231122	125900	0	3640	3640	3640	3640	0
371	20231122	125800	0	3640	3640	3640	3640	0
372	20231122	125700	0	3640	3640	3640	3640	0
373	20231122	125600	0	3640	3640	3640	3640	0
374	20231122	125500	0	3640	3640	3640	3640	0
375	20231122	125400	0	3640	3640	3640	3640	0
376	20231122	125300	0	3640	3640	3640	3640	0
377	20231122	125200	0	3640	3640	3640	3640	0
378	20231122	125100	0	3640	3640	3640	3640	0
379	20231122	125000	0	3640	3640	3640	3640	0
380	20231122	124900	0	3640	3640	3640	3640	0
381	20231122	124800	0	3640	3640	3640	3640	0
382	20231122	124700	0	3640	3640	3640	3640	0
383	20231122	124600	0	3640	3640	3640	3640	0
384	20231122	124500	0	3640	3640	3640	3640	0
385	20231122	124400	0	3640	3640	3640	3640	0
386	20231122	124300	0	3640	3640	3640	3640	0
387	20231122	124200	0	3640	3640	3640	3640	0
388	20231122	124100	0	3640	3640	3640	3640	0
389	20231122	124000	0	3640	3640	3640	3640	0
390	20231122	123900	0	3640	3640	3640	3640	0
391	20231122	123800	0	3640	3640	3640	3640	0
392	20231122	123700	0	3640	3640	3640	3640	0
393	20231122	123600	0	3640	3640	3640	3640	0
394	20231122	123500	0	3640	3640	3640	3640	0
395	20231122	123400	0	3640	3640	3640	3640	0
396	20231122	123300	0	3640	3640	3640	3640	0
397	20231122	123200	0	3640	3640	3640	3640	0
398	20231122	123100	0	3640	3640	3640	3640	0
399	20231122	123000	0	3640	3640	3640	3640	0
400	20231122	122900	0	3640	3640	3640	3640	0
401	20231122	122800	0	3640	3640	3640	3640	0
402	20231122	122700	0	3640	3640	3640	3640	0
403	20231122	122600	0	3640	3640	3640	3640	0
404	20231122	122500	0	3640	3640	3640	3640	0
405	20231122	122400	0	3640	3640	3640	3640	0
406	20231122	122300	0	3640	3640	3640	3640	0
407	20231122	122200	0	3640	3640	3640	3640	0
408	20231122	122100	0	3640	3640	3640	3640	0
409	20231122	122000	0	3640	3640	3640	3640	0
410	20231122	121900	0	3640	3640	3640	3640	0
411	20231122	121800	0	3640	3640	3640	3640	0
412	20231122	121700	0	3640	3640	3640	3640	0
413	20231122	121600	0	3640	3640	3640	3640	0
414	20231122	121500	0	3640	3640	3640	3640	0
415	20231122	121400	0	3640	3640	3640	3640	0
416	20231122	121300	0	3640	3640	3640	3640	0
417	20231122	121200	0	3640	3640	3640	3640	0
418	20231122	121100	0	3640	3640	3640	3640	0
419	20231122	121000	0	3640	3640	3640	3640	0
420	20231122	120900	0	3640	3640	3640	3640	0
421	20231122	120800	0	3640	3640	3640	3640	0
422	20231122	120700	0	3640	3640	3640	3640	0
423	20231122	120600	0	3640	3640	3640	3640	0
424	20231122	120500	0	3640	3640	3640	3640	0
425	20231122	120400	0	3640	3640	3640	3640	0
426	20231122	120300	0	3640	3640	3640	3640	0
427	20231122	120200	0	3640	3640	3640	3640	0
428	20231122	120100	0	3640	3640	3640	3640	0
429	20231122	120000	0	3640	3640	3640	3640	0
430	20231122	115900	0	3640	3640	3640	3640	0
431	20231122	115800	0	3640	3640	3640	3640	0
432	20231122	115700	0	3640	3640	3640	3640	0
433	20231122	115600	0	3640	3640	3640	3640	0
434	20231122	115500	0	3640	3640	3640	3640	0
435	20231122	115400	0	3640	3640	3640	3640	0
436	20231122	115300	0	3640	3640	3640	3640	0
437	20231122	115200	0	3640	3640	3640	3640	0
438	20231122	115100	0	3640	3640	3640	3640	0
439	20231122	115000	0	3640	3640	3640	3640	0
440	20231122	114900	0	3640	3640	3640	3640	0
441	20231122	114800	0	3640	3640	3640	3640	0
442	20231122	114700	0	3640	3640	3640	3640	0
443	20231122	114600	0	3640	3640	3640	3640	0
444	20231122	114500	0	3640	3640	3640	3640	0
445	20231122	114400	0	3640	3640	3640	3640	0
446	20231122	114300	0	3640	3640	3640	3640	0
447	20231122	114200	0	3640	3640	3640	3640	0
448	20231122	114100	0	3640	3640	3640	3640	0
449	20231122	114000	0	3640	3640	3640	3640	0
450	20231122	113900	0	3640	3640	3640	3640	0
451	20231122	113800	0	3640	3640	3640	3640	0
452	20231122	113700	0	3640	3640	3640	3640	0
453	20231122	113600	0	3640	3640	3640	3640	0
454	20231122	113500	0	3640	3640	3640	3640	0
455	20231122	113400	0	3640	3640	3640	3640	0
456	20231122	113300	0	3640	3640	3640	3640	0
457	20231122	113200	0	3640	3640	3640	3640	0
458	20231122	113100	0	3640	3640	3640	3640	0
459	20231122	113000	0	3640	3640	3640	3640	0
460	20231122	112900	0	3640	3640	3640	3640	0
461	20231122	112800	0	3640	3640	3640	3640	0
462	20231122	112700	0	3640	3640	3640	3640	0
463	20231122	112600	0	3640	3640	3640	3640	0
464	20231122	112500	0	3640	3640	3640	3640	0
465	20231122	112400	0	3640	3640	3640	3640	0
466	20231122	112300	0	3640	3640	3640	3640	0
467	20231122	112200	0	3640	3640	3640	3640	0
468	20231122	112100	0	3640	3640	3640	3640	0
469	20231122	112000	0	3640	3640	3640	3640	0
470	20231122	111900	0	3640	3640	3640	3640	0
471	20231122	111800	0	3640	3640	3640	3640	0
472	20231122	111700	0	3640	3640	3640	3640	0
473	20231122	111600	0	3640	3640	3640	3640	0
474	20231122	111500	0	3640	3640	3640	3640	0
475	20231122	111400	0	3640	3640	3640	3640	0
476	20231122	111300	0	3640	3640	3640	3640	0
477	20231122	111200	0	3640	3640	3640	3640	0
478	20231122	111100	0	3640	3640	3640	3640	0
479	20231122	111000	0	3640	3640	3640	3640	0
480	20231122	110900	0	3640	3640	3640	3640	0
481	20231122	110800	0	3640	3640	3640	3640	0
482	20231122	110700	0	3640	3640	3640	3640	0
483	20231122	110600	0	3640	3640	3640	3640	0
484	20231122	110500	0	3640	3640	3640	3640	0
485	20231122	110400	0	3640	3640	3640	3640	0
486	20231122	110300	0	3640	3640	3640	3640	0
487	20231122	110200	0	3640	3640	3640	3640	0
488	20231122	110100	0	3640	3640	3640	3640	0
489	20231122	110000	0	3640	3640	3640	3640	0
490	20231122	105900	0	3640	3640	3640	3640	0
491	20231122	105800	0	3640	3640	3640	3640	0
492	20231122	105700	0	3640	3640	3640	3640	0
493	20231122	105600	0	3640	3640	3640	3640	0
494	20231122	105500	0	3640	3640	3640	3640	0
495	20231122	105400	0	3640	3640	3640	3640	0
496	20231122	105300	0	3640	3640	3640	3640	0
497	20231122	105200	0	3640	3640	3640	3640	0
498	20231122	105100	0	3640	3640	3640	3640	0
499	20231122	105000	0	3640	3640	3640	3640	0
500	20231122	104900	0	3640	3640	3640	3640	0
501	20231122	104800	0	3640	3640	3640	3640	0
502	20231122	104700	0	3640	3640	3640	3640	0
503	20231122	104600	0	3640	3640	3640	3640	0
504	20231122	104500	0	3640	3640	3640	3640	0
505	20231122	104400	0	3640	3640	3640	3640	0
506	20231122	104300	0	3640	3640	3640	3640	0
507	20231122	104200	0	3640	3640	3640	3640	0
508	20231122	104100	0	3640	3640	3640	3640	0
509	20231122	104000	0	3640	3640	3640	3640	0
510	20231122	103900	0	3640	3640	3640	3640	0
511	20231122	103800	0	3640	3640	3640	3640	0
512	20231122	103700	0	3640	3640	3640	3640	0
513	20231122	103600	0	3640	3640	3640	3640	0
514	20231122	103500	0	3640	3640	3640	3640	0
515	20231122	103400	0	3640	3640	3640	3640	0
516	20231122	103300	0	3640	3640	3640	3640	0
517	20231122	103200	0	3640	3640	3640	3640	0
518	20231122	103100	0	3640	3640	3640	3640	0
519	20231122	103000	0	3640	3640	3640	3640	0
520	20231122	102900	0	3640	3640	3640	3640	0
521	20231122	102800	0	3640	3640	3640	3640	0
522	20231122	102700	0	3640	3640	3640	3640	0
523	20231122	102600	0	3640	3640	3640	3640	0
524	20231122	102500	0	3640	3640	3640	3640	0
525	20231122	102400	0	3640	3640	3640	3640	0
526	20231122	102300	0	3640	3640	3640	3640	0
527	20231122	102200	0	3640	3640	3640	3640	0
528	20231122	102100	0	3640	3640	3640	3640	0
529	20231122	102000	0	3640	3640	3640	3640	0
530	20231122	101900	0	3640	3640	3640	3640	0
531	20231122	101800	0	3640	3640	3640	3640	0
532	20231122	101700	0	3640	3640	3640	3640	0
533	20231122	101600	0	3640	3640	3640	3640	0
534	20231122	101500	0	3640	3640	3640	3640	0
535	20231122	101400	0	3640	3640	3640	3640	0
536	20231122	101300	0	3640	3640	3640	3640	0
537	20231122	101200	0	3640	3640	3640	3640	0
538	20231122	101100	0	3640	3640	3640	3640	0
539	20231122	101000	0	3640	3640	3640	3640	0
540	20231122	100900	0	3640	3640	3640	3640	0
541	20231122	100800	0	3640	3640	3640	3640	0
542	20231122	100700	0	3640	3640	3640	3640	0
543	20231122	100600	0	3640	3640	3640	3640	0
544	20231122	100500	0	3640	3640	3640	3640	0
545	20231122	100400	0	3640	3640	3640	3640	0
546	20231122	100300	0	3640	3640	3640	3640	0
547	20231122	100200	0	3640	3640	3640	3640	0
548	20231122	100100	0	3640	3640	3640	3640	0
549	20231122	100000	0	3640	3640	3640	3640	0
550	20231122	095900	0	3640	3640	3640	3640	0
551	20231122	095800	0	3640	3640	3640	3640	0
552	20231122	095700	0	3640	3640	3640	3640	0
553	20231122	095600	0	3640	3640	3640	3640	0
554	20231122	095500	0	3640	3640	3640	3640	0
555	20231122	095400	0	3640	3640	3640	3640	0
556	20231122	095300	0	3640	3640	3640	3640	0
557	20231122	095200	0	3640	3640	3640	3640	0
558	20231122	095100	0	3640	3640	3640	3640	0
559	20231122	095000	0	3640	3640	3640	3640	0
560	20231122	094900	0	3640	3640	3640	3640	0
561	20231122	094800	0	3640	3640	3640	3640	0
562	20231122	094700	0	3640	3640	3640	3640	0
563	20231122	094600	0	3640	3640	3640	3640	0
564	20231122	094500	0	3640	3640	3640	3640	0
565	20231122	094400	0	3640	3640	3640	3640	0
566	20231122	094300	0	3640	3640	3640	3640	0
567	20231122	094200	0	3640	3640	3640	3640	0
568	20231122	094100	0	3640	3640	3640	3640	0
569	20231122	094000	0	3640	3640	3640	3640	0
570	20231122	093900	0	3640	3640	3640	3640	0
571	20231122	093800	0	3640	3640	3640	3640	0
572	20231122	093700	0	3640	3640	3640	3640	0
573	20231122	093600	0	3640	3640	3640	3640	0
574	20231122	093500	0	3640	3640	3640	3640	0
575	20231122	093400	0	3640	3640	3640	3640	0
576	20231122	093300	0	3640	3640	3640	3640	0
577	20231122	093200	0	3640	3640	3640	3640	0
578	20231122	093100	0	3640	3640	3640	3640	0
579	20231122	093000	0	3640	3640	3640	3640	0
580	20231122	092900	0	3640	3640	3640	3640	0
581	20231122	092800	0	3640	3640	3640	3640	0
582	20231122	092700	0	3640	3640	3640	3640	0
583	20231122	092600	0	3640	3640	3640	3640	0
584	20231122	092500	0	3640	3640	3640	3640	0
585	20231122	092400	0	3640	3640	3640	3640	0
586	20231122	092300	0	3640	3640	3640	3640	0
587	20231122	092200	0	3640	3640	3640	3640	0
588	20231122	092100	0	3640	3640	3640	3640	0
589	20231122	092000	0	3640	3640	3640	3640	0
590	20231122	091900	0	3640	3640	3640	3640	0
591	20231122	091800	0	3640	3640	3640	3640	0
592	20231122	091700	0	3640	3640	3640	3640	0
593	20231122	091600	0	3640	3640	3640	3640	0
594	20231122	091500	0	3640	3640	3640	3640	0
595	20231122	091400	0	3640	3640	3640	3640	0
596	20231122	091300	0	3640	3640	3640	3640	0
597	20231122	091200	0	3640	3640	3640	3640	0
598	20231122	091100	0	3640	3640	3640	3640	0
599	20231122	091000	0	3640	3640	3640	3640	0
600	20231122	090900	0	3640	3640	3640	3640	0
601	20231122	090800	0	3640	3640	3640	3640	0
602	20231122	090700	0	3640	3640	3640	3640	0
603	20231122	090600	0	3640	3640	3640	3640	0
604	20231122	090500	0	3640	3640	3640	3640	0
605	20231122	090400	0	3640	3640	3640	3640	0
606	20231122	090300	0	3640	3640	3640	3640	0
607	20231122	090200	0	3640	3640	3640	3640	0
608	20231122	090100	0	3640	3640	3640	3640	0
609	20231122	090000	0	3640	3640	3640	3640	0