KissMeData/032860/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	215900	0	3640	3640	3640	3640	0
3	20230614	215800	0	3640	3640	3640	3640	0
4	20230614	215700	0	3640	3640	3640	3640	0
5	20230614	215600	0	3640	3640	3640	3640	0
6	20230614	215500	0	3640	3640	3640	3640	0
7	20230614	215400	0	3640	3640	3640	3640	0
8	20230614	215300	0	3640	3640	3640	3640	0
9	20230614	215200	0	3640	3640	3640	3640	0
10	20230614	215100	0	3640	3640	3640	3640	0
11	20230614	215000	0	3640	3640	3640	3640	0
12	20230614	214900	0	3640	3640	3640	3640	0
13	20230614	214800	0	3640	3640	3640	3640	0
14	20230614	214700	0	3640	3640	3640	3640	0
15	20230614	214600	0	3640	3640	3640	3640	0
16	20230614	214500	0	3640	3640	3640	3640	0
17	20230614	214400	0	3640	3640	3640	3640	0
18	20230614	214300	0	3640	3640	3640	3640	0
19	20230614	214200	0	3640	3640	3640	3640	0
20	20230614	214100	0	3640	3640	3640	3640	0
21	20230614	214000	0	3640	3640	3640	3640	0
22	20230614	213900	0	3640	3640	3640	3640	0
23	20230614	213800	0	3640	3640	3640	3640	0
24	20230614	213700	0	3640	3640	3640	3640	0
25	20230614	213600	0	3640	3640	3640	3640	0
26	20230614	213500	0	3640	3640	3640	3640	0
27	20230614	213400	0	3640	3640	3640	3640	0
28	20230614	213300	0	3640	3640	3640	3640	0
29	20230614	213200	0	3640	3640	3640	3640	0
30	20230614	213100	0	3640	3640	3640	3640	0
31	20230614	213000	0	3640	3640	3640	3640	0
32	20230614	212900	0	3640	3640	3640	3640	0
33	20230614	212800	0	3640	3640	3640	3640	0
34	20230614	212700	0	3640	3640	3640	3640	0
35	20230614	212600	0	3640	3640	3640	3640	0
36	20230614	212500	0	3640	3640	3640	3640	0
37	20230614	212400	0	3640	3640	3640	3640	0
38	20230614	212300	0	3640	3640	3640	3640	0
39	20230614	212200	0	3640	3640	3640	3640	0
40	20230614	212100	0	3640	3640	3640	3640	0
41	20230614	212000	0	3640	3640	3640	3640	0
42	20230614	211900	0	3640	3640	3640	3640	0
43	20230614	211800	0	3640	3640	3640	3640	0
44	20230614	211700	0	3640	3640	3640	3640	0
45	20230614	211600	0	3640	3640	3640	3640	0
46	20230614	211500	0	3640	3640	3640	3640	0
47	20230614	211400	0	3640	3640	3640	3640	0
48	20230614	211300	0	3640	3640	3640	3640	0
49	20230614	211200	0	3640	3640	3640	3640	0
50	20230614	211100	0	3640	3640	3640	3640	0
51	20230614	211000	0	3640	3640	3640	3640	0
52	20230614	210900	0	3640	3640	3640	3640	0
53	20230614	210800	0	3640	3640	3640	3640	0
54	20230614	210700	0	3640	3640	3640	3640	0
55	20230614	210600	0	3640	3640	3640	3640	0
56	20230614	210500	0	3640	3640	3640	3640	0
57	20230614	210400	0	3640	3640	3640	3640	0
58	20230614	210300	0	3640	3640	3640	3640	0
59	20230614	210200	0	3640	3640	3640	3640	0
60	20230614	210100	0	3640	3640	3640	3640	0
61	20230614	210000	0	3640	3640	3640	3640	0
62	20230614	205900	0	3640	3640	3640	3640	0
63	20230614	205800	0	3640	3640	3640	3640	0
64	20230614	205700	0	3640	3640	3640	3640	0
65	20230614	205600	0	3640	3640	3640	3640	0
66	20230614	205500	0	3640	3640	3640	3640	0
67	20230614	205400	0	3640	3640	3640	3640	0
68	20230614	205300	0	3640	3640	3640	3640	0
69	20230614	205200	0	3640	3640	3640	3640	0
70	20230614	205100	0	3640	3640	3640	3640	0
71	20230614	205000	0	3640	3640	3640	3640	0
72	20230614	204900	0	3640	3640	3640	3640	0
73	20230614	204800	0	3640	3640	3640	3640	0
74	20230614	204700	0	3640	3640	3640	3640	0
75	20230614	204600	0	3640	3640	3640	3640	0
76	20230614	204500	0	3640	3640	3640	3640	0
77	20230614	204400	0	3640	3640	3640	3640	0
78	20230614	204300	0	3640	3640	3640	3640	0
79	20230614	204200	0	3640	3640	3640	3640	0
80	20230614	204100	0	3640	3640	3640	3640	0
81	20230614	204000	0	3640	3640	3640	3640	0
82	20230614	203900	0	3640	3640	3640	3640	0
83	20230614	203800	0	3640	3640	3640	3640	0
84	20230614	203700	0	3640	3640	3640	3640	0
85	20230614	203600	0	3640	3640	3640	3640	0
86	20230614	203500	0	3640	3640	3640	3640	0
87	20230614	203400	0	3640	3640	3640	3640	0
88	20230614	203300	0	3640	3640	3640	3640	0
89	20230614	203200	0	3640	3640	3640	3640	0
90	20230614	203100	0	3640	3640	3640	3640	0
91	20230614	203000	0	3640	3640	3640	3640	0
92	20230614	202900	0	3640	3640	3640	3640	0
93	20230614	202800	0	3640	3640	3640	3640	0
94	20230614	202700	0	3640	3640	3640	3640	0
95	20230614	202600	0	3640	3640	3640	3640	0
96	20230614	202500	0	3640	3640	3640	3640	0
97	20230614	202400	0	3640	3640	3640	3640	0
98	20230614	202300	0	3640	3640	3640	3640	0
99	20230614	202200	0	3640	3640	3640	3640	0
100	20230614	202100	0	3640	3640	3640	3640	0
101	20230614	202000	0	3640	3640	3640	3640	0
102	20230614	201900	0	3640	3640	3640	3640	0
103	20230614	201800	0	3640	3640	3640	3640	0
104	20230614	201700	0	3640	3640	3640	3640	0
105	20230614	201600	0	3640	3640	3640	3640	0
106	20230614	201500	0	3640	3640	3640	3640	0
107	20230614	201400	0	3640	3640	3640	3640	0
108	20230614	201300	0	3640	3640	3640	3640	0
109	20230614	201200	0	3640	3640	3640	3640	0
110	20230614	201100	0	3640	3640	3640	3640	0
111	20230614	201000	0	3640	3640	3640	3640	0
112	20230614	200900	0	3640	3640	3640	3640	0
113	20230614	200800	0	3640	3640	3640	3640	0
114	20230614	200700	0	3640	3640	3640	3640	0
115	20230614	200600	0	3640	3640	3640	3640	0
116	20230614	200500	0	3640	3640	3640	3640	0
117	20230614	200400	0	3640	3640	3640	3640	0
118	20230614	200300	0	3640	3640	3640	3640	0
119	20230614	200200	0	3640	3640	3640	3640	0
120	20230614	200100	0	3640	3640	3640	3640	0
121	20230614	200000	0	3640	3640	3640	3640	0
122	20230614	195900	0	3640	3640	3640	3640	0
123	20230614	195800	0	3640	3640	3640	3640	0
124	20230614	195700	0	3640	3640	3640	3640	0
125	20230614	195600	0	3640	3640	3640	3640	0
126	20230614	195500	0	3640	3640	3640	3640	0
127	20230614	195400	0	3640	3640	3640	3640	0
128	20230614	195300	0	3640	3640	3640	3640	0
129	20230614	195200	0	3640	3640	3640	3640	0
130	20230614	195100	0	3640	3640	3640	3640	0
131	20230614	195000	0	3640	3640	3640	3640	0
132	20230614	194900	0	3640	3640	3640	3640	0
133	20230614	194800	0	3640	3640	3640	3640	0
134	20230614	194700	0	3640	3640	3640	3640	0
135	20230614	194600	0	3640	3640	3640	3640	0
136	20230614	194500	0	3640	3640	3640	3640	0
137	20230614	194400	0	3640	3640	3640	3640	0
138	20230614	194300	0	3640	3640	3640	3640	0
139	20230614	194200	0	3640	3640	3640	3640	0
140	20230614	194100	0	3640	3640	3640	3640	0
141	20230614	194000	0	3640	3640	3640	3640	0
142	20230614	193900	0	3640	3640	3640	3640	0
143	20230614	193800	0	3640	3640	3640	3640	0
144	20230614	193700	0	3640	3640	3640	3640	0
145	20230614	193600	0	3640	3640	3640	3640	0
146	20230614	193500	0	3640	3640	3640	3640	0
147	20230614	193400	0	3640	3640	3640	3640	0
148	20230614	193300	0	3640	3640	3640	3640	0
149	20230614	193200	0	3640	3640	3640	3640	0
150	20230614	193100	0	3640	3640	3640	3640	0
151	20230614	193000	0	3640	3640	3640	3640	0
152	20230614	192900	0	3640	3640	3640	3640	0
153	20230614	192800	0	3640	3640	3640	3640	0
154	20230614	192700	0	3640	3640	3640	3640	0
155	20230614	192600	0	3640	3640	3640	3640	0
156	20230614	192500	0	3640	3640	3640	3640	0
157	20230614	192400	0	3640	3640	3640	3640	0
158	20230614	192300	0	3640	3640	3640	3640	0
159	20230614	192200	0	3640	3640	3640	3640	0
160	20230614	192100	0	3640	3640	3640	3640	0
161	20230614	192000	0	3640	3640	3640	3640	0
162	20230614	191900	0	3640	3640	3640	3640	0
163	20230614	191800	0	3640	3640	3640	3640	0
164	20230614	191700	0	3640	3640	3640	3640	0
165	20230614	191600	0	3640	3640	3640	3640	0
166	20230614	191500	0	3640	3640	3640	3640	0
167	20230614	191400	0	3640	3640	3640	3640	0
168	20230614	191300	0	3640	3640	3640	3640	0
169	20230614	191200	0	3640	3640	3640	3640	0
170	20230614	191100	0	3640	3640	3640	3640	0
171	20230614	191000	0	3640	3640	3640	3640	0
172	20230614	190900	0	3640	3640	3640	3640	0
173	20230614	190800	0	3640	3640	3640	3640	0
174	20230614	190700	0	3640	3640	3640	3640	0
175	20230614	190600	0	3640	3640	3640	3640	0
176	20230614	190500	0	3640	3640	3640	3640	0
177	20230614	190400	0	3640	3640	3640	3640	0
178	20230614	190300	0	3640	3640	3640	3640	0
179	20230614	190200	0	3640	3640	3640	3640	0
180	20230614	190100	0	3640	3640	3640	3640	0
181	20230614	190000	0	3640	3640	3640	3640	0
182	20230614	185900	0	3640	3640	3640	3640	0
183	20230614	185800	0	3640	3640	3640	3640	0
184	20230614	185700	0	3640	3640	3640	3640	0
185	20230614	185600	0	3640	3640	3640	3640	0
186	20230614	185500	0	3640	3640	3640	3640	0
187	20230614	185400	0	3640	3640	3640	3640	0
188	20230614	185300	0	3640	3640	3640	3640	0
189	20230614	185200	0	3640	3640	3640	3640	0
190	20230614	185100	0	3640	3640	3640	3640	0
191	20230614	185000	0	3640	3640	3640	3640	0
192	20230614	184900	0	3640	3640	3640	3640	0
193	20230614	184800	0	3640	3640	3640	3640	0
194	20230614	184700	0	3640	3640	3640	3640	0
195	20230614	184600	0	3640	3640	3640	3640	0
196	20230614	184500	0	3640	3640	3640	3640	0
197	20230614	184400	0	3640	3640	3640	3640	0
198	20230614	184300	0	3640	3640	3640	3640	0
199	20230614	184200	0	3640	3640	3640	3640	0
200	20230614	184100	0	3640	3640	3640	3640	0
201	20230614	184000	0	3640	3640	3640	3640	0
202	20230614	183900	0	3640	3640	3640	3640	0
203	20230614	183800	0	3640	3640	3640	3640	0
204	20230614	183700	0	3640	3640	3640	3640	0
205	20230614	183600	0	3640	3640	3640	3640	0
206	20230614	183500	0	3640	3640	3640	3640	0
207	20230614	183400	0	3640	3640	3640	3640	0
208	20230614	183300	0	3640	3640	3640	3640	0
209	20230614	183200	0	3640	3640	3640	3640	0
210	20230614	183100	0	3640	3640	3640	3640	0
211	20230614	183000	0	3640	3640	3640	3640	0
212	20230614	182900	0	3640	3640	3640	3640	0
213	20230614	182800	0	3640	3640	3640	3640	0
214	20230614	182700	0	3640	3640	3640	3640	0
215	20230614	182600	0	3640	3640	3640	3640	0
216	20230614	182500	0	3640	3640	3640	3640	0
217	20230614	182400	0	3640	3640	3640	3640	0
218	20230614	182300	0	3640	3640	3640	3640	0
219	20230614	182200	0	3640	3640	3640	3640	0
220	20230614	182100	0	3640	3640	3640	3640	0
221	20230614	182000	0	3640	3640	3640	3640	0
222	20230614	181900	0	3640	3640	3640	3640	0
223	20230614	181800	0	3640	3640	3640	3640	0
224	20230614	181700	0	3640	3640	3640	3640	0
225	20230614	181600	0	3640	3640	3640	3640	0
226	20230614	181500	0	3640	3640	3640	3640	0
227	20230614	181400	0	3640	3640	3640	3640	0
228	20230614	181300	0	3640	3640	3640	3640	0
229	20230614	181200	0	3640	3640	3640	3640	0
230	20230614	181100	0	3640	3640	3640	3640	0
231	20230614	181000	0	3640	3640	3640	3640	0
232	20230614	180900	0	3640	3640	3640	3640	0
233	20230614	180800	0	3640	3640	3640	3640	0
234	20230614	180700	0	3640	3640	3640	3640	0
235	20230614	180600	0	3640	3640	3640	3640	0
236	20230614	180500	0	3640	3640	3640	3640	0
237	20230614	180400	0	3640	3640	3640	3640	0
238	20230614	180300	0	3640	3640	3640	3640	0
239	20230614	180200	0	3640	3640	3640	3640	0
240	20230614	180100	0	3640	3640	3640	3640	0
241	20230614	180000	0	3640	3640	3640	3640	0
242	20230614	175900	0	3640	3640	3640	3640	0
243	20230614	175800	0	3640	3640	3640	3640	0
244	20230614	175700	0	3640	3640	3640	3640	0
245	20230614	175600	0	3640	3640	3640	3640	0
246	20230614	175500	0	3640	3640	3640	3640	0
247	20230614	175400	0	3640	3640	3640	3640	0
248	20230614	175300	0	3640	3640	3640	3640	0
249	20230614	175200	0	3640	3640	3640	3640	0
250	20230614	175100	0	3640	3640	3640	3640	0
251	20230614	175000	0	3640	3640	3640	3640	0
252	20230614	174900	0	3640	3640	3640	3640	0
253	20230614	174800	0	3640	3640	3640	3640	0
254	20230614	174700	0	3640	3640	3640	3640	0
255	20230614	174600	0	3640	3640	3640	3640	0
256	20230614	174500	0	3640	3640	3640	3640	0
257	20230614	174400	0	3640	3640	3640	3640	0
258	20230614	174300	0	3640	3640	3640	3640	0
259	20230614	174200	0	3640	3640	3640	3640	0
260	20230614	174100	0	3640	3640	3640	3640	0
261	20230614	174000	0	3640	3640	3640	3640	0
262	20230614	173900	0	3640	3640	3640	3640	0
263	20230614	173800	0	3640	3640	3640	3640	0
264	20230614	173700	0	3640	3640	3640	3640	0
265	20230614	173600	0	3640	3640	3640	3640	0
266	20230614	173500	0	3640	3640	3640	3640	0
267	20230614	173400	0	3640	3640	3640	3640	0
268	20230614	173300	0	3640	3640	3640	3640	0
269	20230614	173200	0	3640	3640	3640	3640	0
270	20230614	173100	0	3640	3640	3640	3640	0
271	20230614	173000	0	3640	3640	3640	3640	0
272	20230614	172900	0	3640	3640	3640	3640	0
273	20230614	172800	0	3640	3640	3640	3640	0
274	20230614	172700	0	3640	3640	3640	3640	0
275	20230614	172600	0	3640	3640	3640	3640	0
276	20230614	172500	0	3640	3640	3640	3640	0
277	20230614	172400	0	3640	3640	3640	3640	0
278	20230614	172300	0	3640	3640	3640	3640	0
279	20230614	172200	0	3640	3640	3640	3640	0
280	20230614	172100	0	3640	3640	3640	3640	0
281	20230614	172000	0	3640	3640	3640	3640	0
282	20230614	171900	0	3640	3640	3640	3640	0
283	20230614	171800	0	3640	3640	3640	3640	0
284	20230614	171700	0	3640	3640	3640	3640	0
285	20230614	171600	0	3640	3640	3640	3640	0
286	20230614	171500	0	3640	3640	3640	3640	0
287	20230614	171400	0	3640	3640	3640	3640	0
288	20230614	171300	0	3640	3640	3640	3640	0
289	20230614	171200	0	3640	3640	3640	3640	0
290	20230614	171100	0	3640	3640	3640	3640	0
291	20230614	171000	0	3640	3640	3640	3640	0
292	20230614	170900	0	3640	3640	3640	3640	0
293	20230614	170800	0	3640	3640	3640	3640	0
294	20230614	170700	0	3640	3640	3640	3640	0
295	20230614	170600	0	3640	3640	3640	3640	0
296	20230614	170500	0	3640	3640	3640	3640	0
297	20230614	170400	0	3640	3640	3640	3640	0
298	20230614	170300	0	3640	3640	3640	3640	0
299	20230614	170200	0	3640	3640	3640	3640	0
300	20230614	170100	0	3640	3640	3640	3640	0
301	20230614	170000	0	3640	3640	3640	3640	0
302	20230614	165900	0	3640	3640	3640	3640	0
303	20230614	165800	0	3640	3640	3640	3640	0
304	20230614	165700	0	3640	3640	3640	3640	0
305	20230614	165600	0	3640	3640	3640	3640	0
306	20230614	165500	0	3640	3640	3640	3640	0
307	20230614	165400	0	3640	3640	3640	3640	0
308	20230614	165300	0	3640	3640	3640	3640	0
309	20230614	165200	0	3640	3640	3640	3640	0
310	20230614	165100	0	3640	3640	3640	3640	0
311	20230614	165000	0	3640	3640	3640	3640	0
312	20230614	164900	0	3640	3640	3640	3640	0
313	20230614	164800	0	3640	3640	3640	3640	0
314	20230614	164700	0	3640	3640	3640	3640	0
315	20230614	164600	0	3640	3640	3640	3640	0
316	20230614	164500	0	3640	3640	3640	3640	0
317	20230614	164400	0	3640	3640	3640	3640	0
318	20230614	164300	0	3640	3640	3640	3640	0
319	20230614	164200	0	3640	3640	3640	3640	0
320	20230614	164100	0	3640	3640	3640	3640	0
321	20230614	164000	0	3640	3640	3640	3640	0
322	20230614	163900	0	3640	3640	3640	3640	0
323	20230614	163800	0	3640	3640	3640	3640	0
324	20230614	163700	0	3640	3640	3640	3640	0
325	20230614	163600	0	3640	3640	3640	3640	0
326	20230614	163500	0	3640	3640	3640	3640	0
327	20230614	163400	0	3640	3640	3640	3640	0
328	20230614	163300	0	3640	3640	3640	3640	0
329	20230614	163200	0	3640	3640	3640	3640	0
330	20230614	163100	0	3640	3640	3640	3640	0
331	20230614	163000	0	3640	3640	3640	3640	0
332	20230614	162900	0	3640	3640	3640	3640	0
333	20230614	162800	0	3640	3640	3640	3640	0
334	20230614	162700	0	3640	3640	3640	3640	0
335	20230614	162600	0	3640	3640	3640	3640	0
336	20230614	162500	0	3640	3640	3640	3640	0
337	20230614	162400	0	3640	3640	3640	3640	0
338	20230614	162300	0	3640	3640	3640	3640	0
339	20230614	162200	0	3640	3640	3640	3640	0
340	20230614	162100	0	3640	3640	3640	3640	0
341	20230614	162000	0	3640	3640	3640	3640	0
342	20230614	161900	0	3640	3640	3640	3640	0
343	20230614	161800	0	3640	3640	3640	3640	0
344	20230614	161700	0	3640	3640	3640	3640	0
345	20230614	161600	0	3640	3640	3640	3640	0
346	20230614	161500	0	3640	3640	3640	3640	0
347	20230614	161400	0	3640	3640	3640	3640	0
348	20230614	161300	0	3640	3640	3640	3640	0
349	20230614	161200	0	3640	3640	3640	3640	0
350	20230614	161100	0	3640	3640	3640	3640	0
351	20230614	161000	0	3640	3640	3640	3640	0
352	20230614	160900	0	3640	3640	3640	3640	0
353	20230614	160800	0	3640	3640	3640	3640	0
354	20230614	160700	0	3640	3640	3640	3640	0
355	20230614	160600	0	3640	3640	3640	3640	0
356	20230614	160500	0	3640	3640	3640	3640	0
357	20230614	160400	0	3640	3640	3640	3640	0
358	20230614	160300	0	3640	3640	3640	3640	0
359	20230614	160200	0	3640	3640	3640	3640	0
360	20230614	160100	0	3640	3640	3640	3640	0
361	20230614	160000	0	3640	3640	3640	3640	0
362	20230614	155900	0	3640	3640	3640	3640	0
363	20230614	155800	0	3640	3640	3640	3640	0
364	20230614	155700	0	3640	3640	3640	3640	0
365	20230614	155600	0	3640	3640	3640	3640	0
366	20230614	155500	0	3640	3640	3640	3640	0
367	20230614	155400	0	3640	3640	3640	3640	0
368	20230614	155300	0	3640	3640	3640	3640	0
369	20230614	155200	0	3640	3640	3640	3640	0
370	20230614	155100	0	3640	3640	3640	3640	0
371	20230614	155000	0	3640	3640	3640	3640	0
372	20230614	154900	0	3640	3640	3640	3640	0
373	20230614	154800	0	3640	3640	3640	3640	0
374	20230614	154700	0	3640	3640	3640	3640	0
375	20230614	154600	0	3640	3640	3640	3640	0
376	20230614	154500	0	3640	3640	3640	3640	0
377	20230614	154400	0	3640	3640	3640	3640	0
378	20230614	154300	0	3640	3640	3640	3640	0
379	20230614	154200	0	3640	3640	3640	3640	0
380	20230614	154100	0	3640	3640	3640	3640	0
381	20230614	154000	0	3640	3640	3640	3640	0
382	20230614	153900	0	3640	3640	3640	3640	0
383	20230614	153800	0	3640	3640	3640	3640	0
384	20230614	153700	0	3640	3640	3640	3640	0
385	20230614	153600	0	3640	3640	3640	3640	0
386	20230614	153500	0	3640	3640	3640	3640	0
387	20230614	153400	0	3640	3640	3640	3640	0
388	20230614	153300	0	3640	3640	3640	3640	0
389	20230614	153200	0	3640	3640	3640	3640	0
390	20230614	153100	0	3640	3640	3640	3640	0
391	20230614	153000	0	3640	3640	3640	3640	0
392	20230614	152900	0	3640	3640	3640	3640	0
393	20230614	152800	0	3640	3640	3640	3640	0
394	20230614	152700	0	3640	3640	3640	3640	0
395	20230614	152600	0	3640	3640	3640	3640	0
396	20230614	152500	0	3640	3640	3640	3640	0
397	20230614	152400	0	3640	3640	3640	3640	0
398	20230614	152300	0	3640	3640	3640	3640	0
399	20230614	152200	0	3640	3640	3640	3640	0
400	20230614	152100	0	3640	3640	3640	3640	0
401	20230614	152000	0	3640	3640	3640	3640	0
402	20230614	151900	0	3640	3640	3640	3640	0
403	20230614	151800	0	3640	3640	3640	3640	0
404	20230614	151700	0	3640	3640	3640	3640	0
405	20230614	151600	0	3640	3640	3640	3640	0
406	20230614	151500	0	3640	3640	3640	3640	0
407	20230614	151400	0	3640	3640	3640	3640	0
408	20230614	151300	0	3640	3640	3640	3640	0
409	20230614	151200	0	3640	3640	3640	3640	0
410	20230614	151100	0	3640	3640	3640	3640	0
411	20230614	151000	0	3640	3640	3640	3640	0
412	20230614	150900	0	3640	3640	3640	3640	0
413	20230614	150800	0	3640	3640	3640	3640	0
414	20230614	150700	0	3640	3640	3640	3640	0
415	20230614	150600	0	3640	3640	3640	3640	0
416	20230614	150500	0	3640	3640	3640	3640	0
417	20230614	150400	0	3640	3640	3640	3640	0
418	20230614	150300	0	3640	3640	3640	3640	0
419	20230614	150200	0	3640	3640	3640	3640	0
420	20230614	150100	0	3640	3640	3640	3640	0
421	20230614	150000	0	3640	3640	3640	3640	0
422	20230614	145900	0	3640	3640	3640	3640	0
423	20230614	145800	0	3640	3640	3640	3640	0
424	20230614	145700	0	3640	3640	3640	3640	0
425	20230614	145600	0	3640	3640	3640	3640	0
426	20230614	145500	0	3640	3640	3640	3640	0
427	20230614	145400	0	3640	3640	3640	3640	0
428	20230614	145300	0	3640	3640	3640	3640	0
429	20230614	145200	0	3640	3640	3640	3640	0
430	20230614	145100	0	3640	3640	3640	3640	0
431	20230614	145000	0	3640	3640	3640	3640	0
432	20230614	144900	0	3640	3640	3640	3640	0
433	20230614	144800	0	3640	3640	3640	3640	0
434	20230614	144700	0	3640	3640	3640	3640	0
435	20230614	144600	0	3640	3640	3640	3640	0
436	20230614	144500	0	3640	3640	3640	3640	0
437	20230614	144400	0	3640	3640	3640	3640	0
438	20230614	144300	0	3640	3640	3640	3640	0
439	20230614	144200	0	3640	3640	3640	3640	0
440	20230614	144100	0	3640	3640	3640	3640	0
441	20230614	144000	0	3640	3640	3640	3640	0
442	20230614	143900	0	3640	3640	3640	3640	0
443	20230614	143800	0	3640	3640	3640	3640	0
444	20230614	143700	0	3640	3640	3640	3640	0
445	20230614	143600	0	3640	3640	3640	3640	0
446	20230614	143500	0	3640	3640	3640	3640	0
447	20230614	143400	0	3640	3640	3640	3640	0
448	20230614	143300	0	3640	3640	3640	3640	0
449	20230614	143200	0	3640	3640	3640	3640	0
450	20230614	143100	0	3640	3640	3640	3640	0
451	20230614	143000	0	3640	3640	3640	3640	0
452	20230614	142900	0	3640	3640	3640	3640	0
453	20230614	142800	0	3640	3640	3640	3640	0
454	20230614	142700	0	3640	3640	3640	3640	0
455	20230614	142600	0	3640	3640	3640	3640	0
456	20230614	142500	0	3640	3640	3640	3640	0
457	20230614	142400	0	3640	3640	3640	3640	0
458	20230614	142300	0	3640	3640	3640	3640	0
459	20230614	142200	0	3640	3640	3640	3640	0
460	20230614	142100	0	3640	3640	3640	3640	0
461	20230614	142000	0	3640	3640	3640	3640	0
462	20230614	141900	0	3640	3640	3640	3640	0
463	20230614	141800	0	3640	3640	3640	3640	0
464	20230614	141700	0	3640	3640	3640	3640	0
465	20230614	141600	0	3640	3640	3640	3640	0
466	20230614	141500	0	3640	3640	3640	3640	0
467	20230614	141400	0	3640	3640	3640	3640	0
468	20230614	141300	0	3640	3640	3640	3640	0
469	20230614	141200	0	3640	3640	3640	3640	0
470	20230614	141100	0	3640	3640	3640	3640	0
471	20230614	141000	0	3640	3640	3640	3640	0
472	20230614	140900	0	3640	3640	3640	3640	0
473	20230614	140800	0	3640	3640	3640	3640	0
474	20230614	140700	0	3640	3640	3640	3640	0
475	20230614	140600	0	3640	3640	3640	3640	0
476	20230614	140500	0	3640	3640	3640	3640	0
477	20230614	140400	0	3640	3640	3640	3640	0
478	20230614	140300	0	3640	3640	3640	3640	0
479	20230614	140200	0	3640	3640	3640	3640	0
480	20230614	140100	0	3640	3640	3640	3640	0
481	20230614	140000	0	3640	3640	3640	3640	0
482	20230614	135900	0	3640	3640	3640	3640	0
483	20230614	135800	0	3640	3640	3640	3640	0
484	20230614	135700	0	3640	3640	3640	3640	0
485	20230614	135600	0	3640	3640	3640	3640	0
486	20230614	135500	0	3640	3640	3640	3640	0
487	20230614	135400	0	3640	3640	3640	3640	0
488	20230614	135300	0	3640	3640	3640	3640	0
489	20230614	135200	0	3640	3640	3640	3640	0
490	20230614	135100	0	3640	3640	3640	3640	0
491	20230614	135000	0	3640	3640	3640	3640	0
492	20230614	134900	0	3640	3640	3640	3640	0
493	20230614	134800	0	3640	3640	3640	3640	0
494	20230614	134700	0	3640	3640	3640	3640	0
495	20230614	134600	0	3640	3640	3640	3640	0
496	20230614	134500	0	3640	3640	3640	3640	0
497	20230614	134400	0	3640	3640	3640	3640	0
498	20230614	134300	0	3640	3640	3640	3640	0
499	20230614	134200	0	3640	3640	3640	3640	0
500	20230614	134100	0	3640	3640	3640	3640	0
501	20230614	134000	0	3640	3640	3640	3640	0
502	20230614	133900	0	3640	3640	3640	3640	0
503	20230614	133800	0	3640	3640	3640	3640	0
504	20230614	133700	0	3640	3640	3640	3640	0
505	20230614	133600	0	3640	3640	3640	3640	0
506	20230614	133500	0	3640	3640	3640	3640	0
507	20230614	133400	0	3640	3640	3640	3640	0
508	20230614	133300	0	3640	3640	3640	3640	0
509	20230614	133200	0	3640	3640	3640	3640	0
510	20230614	133100	0	3640	3640	3640	3640	0
511	20230614	133000	0	3640	3640	3640	3640	0
512	20230614	132900	0	3640	3640	3640	3640	0
513	20230614	132800	0	3640	3640	3640	3640	0
514	20230614	132700	0	3640	3640	3640	3640	0
515	20230614	132600	0	3640	3640	3640	3640	0
516	20230614	132500	0	3640	3640	3640	3640	0
517	20230614	132400	0	3640	3640	3640	3640	0
518	20230614	132300	0	3640	3640	3640	3640	0
519	20230614	132200	0	3640	3640	3640	3640	0
520	20230614	132100	0	3640	3640	3640	3640	0
521	20230614	132000	0	3640	3640	3640	3640	0
522	20230614	131900	0	3640	3640	3640	3640	0
523	20230614	131800	0	3640	3640	3640	3640	0
524	20230614	131700	0	3640	3640	3640	3640	0
525	20230614	131600	0	3640	3640	3640	3640	0
526	20230614	131500	0	3640	3640	3640	3640	0
527	20230614	131400	0	3640	3640	3640	3640	0
528	20230614	131300	0	3640	3640	3640	3640	0
529	20230614	131200	0	3640	3640	3640	3640	0
530	20230614	131100	0	3640	3640	3640	3640	0
531	20230614	131000	0	3640	3640	3640	3640	0
532	20230614	130900	0	3640	3640	3640	3640	0
533	20230614	130800	0	3640	3640	3640	3640	0
534	20230614	130700	0	3640	3640	3640	3640	0
535	20230614	130600	0	3640	3640	3640	3640	0
536	20230614	130500	0	3640	3640	3640	3640	0
537	20230614	130400	0	3640	3640	3640	3640	0
538	20230614	130300	0	3640	3640	3640	3640	0
539	20230614	130200	0	3640	3640	3640	3640	0
540	20230614	130100	0	3640	3640	3640	3640	0
541	20230614	130000	0	3640	3640	3640	3640	0
542	20230614	125900	0	3640	3640	3640	3640	0
543	20230614	125800	0	3640	3640	3640	3640	0
544	20230614	125700	0	3640	3640	3640	3640	0
545	20230614	125600	0	3640	3640	3640	3640	0
546	20230614	125500	0	3640	3640	3640	3640	0
547	20230614	125400	0	3640	3640	3640	3640	0
548	20230614	125300	0	3640	3640	3640	3640	0
549	20230614	125200	0	3640	3640	3640	3640	0
550	20230614	125100	0	3640	3640	3640	3640	0
551	20230614	125000	0	3640	3640	3640	3640	0
552	20230614	124900	0	3640	3640	3640	3640	0
553	20230614	124800	0	3640	3640	3640	3640	0
554	20230614	124700	0	3640	3640	3640	3640	0
555	20230614	124600	0	3640	3640	3640	3640	0
556	20230614	124500	0	3640	3640	3640	3640	0
557	20230614	124400	0	3640	3640	3640	3640	0
558	20230614	124300	0	3640	3640	3640	3640	0
559	20230614	124200	0	3640	3640	3640	3640	0
560	20230614	124100	0	3640	3640	3640	3640	0
561	20230614	124000	0	3640	3640	3640	3640	0
562	20230614	123900	0	3640	3640	3640	3640	0
563	20230614	123800	0	3640	3640	3640	3640	0
564	20230614	123700	0	3640	3640	3640	3640	0
565	20230614	123600	0	3640	3640	3640	3640	0
566	20230614	123500	0	3640	3640	3640	3640	0
567	20230614	123400	0	3640	3640	3640	3640	0
568	20230614	123300	0	3640	3640	3640	3640	0
569	20230614	123200	0	3640	3640	3640	3640	0
570	20230614	123100	0	3640	3640	3640	3640	0
571	20230614	123000	0	3640	3640	3640	3640	0
572	20230614	122900	0	3640	3640	3640	3640	0
573	20230614	122800	0	3640	3640	3640	3640	0
574	20230614	122700	0	3640	3640	3640	3640	0
575	20230614	122600	0	3640	3640	3640	3640	0
576	20230614	122500	0	3640	3640	3640	3640	0
577	20230614	122400	0	3640	3640	3640	3640	0
578	20230614	122300	0	3640	3640	3640	3640	0
579	20230614	122200	0	3640	3640	3640	3640	0
580	20230614	122100	0	3640	3640	3640	3640	0
581	20230614	122000	0	3640	3640	3640	3640	0
582	20230614	121900	0	3640	3640	3640	3640	0
583	20230614	121800	0	3640	3640	3640	3640	0
584	20230614	121700	0	3640	3640	3640	3640	0
585	20230614	121600	0	3640	3640	3640	3640	0
586	20230614	121500	0	3640	3640	3640	3640	0
587	20230614	121400	0	3640	3640	3640	3640	0
588	20230614	121300	0	3640	3640	3640	3640	0
589	20230614	121200	0	3640	3640	3640	3640	0
590	20230614	121100	0	3640	3640	3640	3640	0
591	20230614	121000	0	3640	3640	3640	3640	0
592	20230614	120900	0	3640	3640	3640	3640	0
593	20230614	120800	0	3640	3640	3640	3640	0
594	20230614	120700	0	3640	3640	3640	3640	0
595	20230614	120600	0	3640	3640	3640	3640	0
596	20230614	120500	0	3640	3640	3640	3640	0
597	20230614	120400	0	3640	3640	3640	3640	0
598	20230614	120300	0	3640	3640	3640	3640	0
599	20230614	120200	0	3640	3640	3640	3640	0
600	20230614	120100	0	3640	3640	3640	3640	0
601	20230614	120000	0	3640	3640	3640	3640	0
602	20230614	115900	0	3640	3640	3640	3640	0
603	20230614	115800	0	3640	3640	3640	3640	0
604	20230614	115700	0	3640	3640	3640	3640	0
605	20230614	115600	0	3640	3640	3640	3640	0
606	20230614	115500	0	3640	3640	3640	3640	0
607	20230614	115400	0	3640	3640	3640	3640	0
608	20230614	115300	0	3640	3640	3640	3640	0
609	20230614	115200	0	3640	3640	3640	3640	0
610	20230614	115100	0	3640	3640	3640	3640	0
611	20230614	115000	0	3640	3640	3640	3640	0
612	20230614	114900	0	3640	3640	3640	3640	0
613	20230614	114800	0	3640	3640	3640	3640	0
614	20230614	114700	0	3640	3640	3640	3640	0
615	20230614	114600	0	3640	3640	3640	3640	0
616	20230614	114500	0	3640	3640	3640	3640	0
617	20230614	114400	0	3640	3640	3640	3640	0
618	20230614	114300	0	3640	3640	3640	3640	0
619	20230614	114200	0	3640	3640	3640	3640	0
620	20230614	114100	0	3640	3640	3640	3640	0
621	20230614	114000	0	3640	3640	3640	3640	0
622	20230614	113900	0	3640	3640	3640	3640	0
623	20230614	113800	0	3640	3640	3640	3640	0
624	20230614	113700	0	3640	3640	3640	3640	0
625	20230614	113600	0	3640	3640	3640	3640	0
626	20230614	113500	0	3640	3640	3640	3640	0
627	20230614	113400	0	3640	3640	3640	3640	0
628	20230614	113300	0	3640	3640	3640	3640	0
629	20230614	113200	0	3640	3640	3640	3640	0
630	20230614	113100	0	3640	3640	3640	3640	0
631	20230614	113000	0	3640	3640	3640	3640	0
632	20230614	112900	0	3640	3640	3640	3640	0
633	20230614	112800	0	3640	3640	3640	3640	0
634	20230614	112700	0	3640	3640	3640	3640	0
635	20230614	112600	0	3640	3640	3640	3640	0
636	20230614	112500	0	3640	3640	3640	3640	0
637	20230614	112400	0	3640	3640	3640	3640	0
638	20230614	112300	0	3640	3640	3640	3640	0
639	20230614	112200	0	3640	3640	3640	3640	0
640	20230614	112100	0	3640	3640	3640	3640	0
641	20230614	112000	0	3640	3640	3640	3640	0
642	20230614	111900	0	3640	3640	3640	3640	0
643	20230614	111800	0	3640	3640	3640	3640	0
644	20230614	111700	0	3640	3640	3640	3640	0
645	20230614	111600	0	3640	3640	3640	3640	0
646	20230614	111500	0	3640	3640	3640	3640	0
647	20230614	111400	0	3640	3640	3640	3640	0
648	20230614	111300	0	3640	3640	3640	3640	0
649	20230614	111200	0	3640	3640	3640	3640	0
650	20230614	111100	0	3640	3640	3640	3640	0
651	20230614	111000	0	3640	3640	3640	3640	0
652	20230614	110900	0	3640	3640	3640	3640	0
653	20230614	110800	0	3640	3640	3640	3640	0
654	20230614	110700	0	3640	3640	3640	3640	0
655	20230614	110600	0	3640	3640	3640	3640	0
656	20230614	110500	0	3640	3640	3640	3640	0
657	20230614	110400	0	3640	3640	3640	3640	0
658	20230614	110300	0	3640	3640	3640	3640	0
659	20230614	110200	0	3640	3640	3640	3640	0
660	20230614	110100	0	3640	3640	3640	3640	0
661	20230614	110000	0	3640	3640	3640	3640	0
662	20230614	105900	0	3640	3640	3640	3640	0
663	20230614	105800	0	3640	3640	3640	3640	0
664	20230614	105700	0	3640	3640	3640	3640	0
665	20230614	105600	0	3640	3640	3640	3640	0
666	20230614	105500	0	3640	3640	3640	3640	0
667	20230614	105400	0	3640	3640	3640	3640	0
668	20230614	105300	0	3640	3640	3640	3640	0
669	20230614	105200	0	3640	3640	3640	3640	0
670	20230614	105100	0	3640	3640	3640	3640	0
671	20230614	105000	0	3640	3640	3640	3640	0
672	20230614	104900	0	3640	3640	3640	3640	0
673	20230614	104800	0	3640	3640	3640	3640	0
674	20230614	104700	0	3640	3640	3640	3640	0
675	20230614	104600	0	3640	3640	3640	3640	0
676	20230614	104500	0	3640	3640	3640	3640	0
677	20230614	104400	0	3640	3640	3640	3640	0
678	20230614	104300	0	3640	3640	3640	3640	0
679	20230614	104200	0	3640	3640	3640	3640	0
680	20230614	104100	0	3640	3640	3640	3640	0
681	20230614	104000	0	3640	3640	3640	3640	0
682	20230614	103900	0	3640	3640	3640	3640	0
683	20230614	103800	0	3640	3640	3640	3640	0
684	20230614	103700	0	3640	3640	3640	3640	0
685	20230614	103600	0	3640	3640	3640	3640	0
686	20230614	103500	0	3640	3640	3640	3640	0
687	20230614	103400	0	3640	3640	3640	3640	0
688	20230614	103300	0	3640	3640	3640	3640	0
689	20230614	103200	0	3640	3640	3640	3640	0
690	20230614	103100	0	3640	3640	3640	3640	0
691	20230614	103000	0	3640	3640	3640	3640	0
692	20230614	102900	0	3640	3640	3640	3640	0
693	20230614	102800	0	3640	3640	3640	3640	0
694	20230614	102700	0	3640	3640	3640	3640	0
695	20230614	102600	0	3640	3640	3640	3640	0
696	20230614	102500	0	3640	3640	3640	3640	0
697	20230614	102400	0	3640	3640	3640	3640	0
698	20230614	102300	0	3640	3640	3640	3640	0
699	20230614	102200	0	3640	3640	3640	3640	0
700	20230614	102100	0	3640	3640	3640	3640	0
701	20230614	102000	0	3640	3640	3640	3640	0
702	20230614	101900	0	3640	3640	3640	3640	0
703	20230614	101800	0	3640	3640	3640	3640	0
704	20230614	101700	0	3640	3640	3640	3640	0
705	20230614	101600	0	3640	3640	3640	3640	0
706	20230614	101500	0	3640	3640	3640	3640	0
707	20230614	101400	0	3640	3640	3640	3640	0
708	20230614	101300	0	3640	3640	3640	3640	0
709	20230614	101200	0	3640	3640	3640	3640	0
710	20230614	101100	0	3640	3640	3640	3640	0
711	20230614	101000	0	3640	3640	3640	3640	0
712	20230614	100900	0	3640	3640	3640	3640	0
713	20230614	100800	0	3640	3640	3640	3640	0
714	20230614	100700	0	3640	3640	3640	3640	0
715	20230614	100600	0	3640	3640	3640	3640	0
716	20230614	100500	0	3640	3640	3640	3640	0
717	20230614	100400	0	3640	3640	3640	3640	0
718	20230614	100300	0	3640	3640	3640	3640	0
719	20230614	100200	0	3640	3640	3640	3640	0
720	20230614	100100	0	3640	3640	3640	3640	0
721	20230614	100000	0	3640	3640	3640	3640	0
722	20230614	095900	0	3640	3640	3640	3640	0
723	20230614	095800	0	3640	3640	3640	3640	0
724	20230614	095700	0	3640	3640	3640	3640	0
725	20230614	095600	0	3640	3640	3640	3640	0
726	20230614	095500	0	3640	3640	3640	3640	0
727	20230614	095400	0	3640	3640	3640	3640	0
728	20230614	095300	0	3640	3640	3640	3640	0
729	20230614	095200	0	3640	3640	3640	3640	0
730	20230614	095100	0	3640	3640	3640	3640	0
731	20230614	095000	0	3640	3640	3640	3640	0
732	20230614	094900	0	3640	3640	3640	3640	0
733	20230614	094800	0	3640	3640	3640	3640	0
734	20230614	094700	0	3640	3640	3640	3640	0
735	20230614	094600	0	3640	3640	3640	3640	0
736	20230614	094500	0	3640	3640	3640	3640	0
737	20230614	094400	0	3640	3640	3640	3640	0
738	20230614	094300	0	3640	3640	3640	3640	0
739	20230614	094200	0	3640	3640	3640	3640	0
740	20230614	094100	0	3640	3640	3640	3640	0
741	20230614	094000	0	3640	3640	3640	3640	0
742	20230614	093900	0	3640	3640	3640	3640	0
743	20230614	093800	0	3640	3640	3640	3640	0
744	20230614	093700	0	3640	3640	3640	3640	0
745	20230614	093600	0	3640	3640	3640	3640	0
746	20230614	093500	0	3640	3640	3640	3640	0
747	20230614	093400	0	3640	3640	3640	3640	0
748	20230614	093300	0	3640	3640	3640	3640	0
749	20230614	093200	0	3640	3640	3640	3640	0
750	20230614	093100	0	3640	3640	3640	3640	0
751	20230614	093000	0	3640	3640	3640	3640	0
752	20230614	092900	0	3640	3640	3640	3640	0
753	20230614	092800	0	3640	3640	3640	3640	0
754	20230614	092700	0	3640	3640	3640	3640	0
755	20230614	092600	0	3640	3640	3640	3640	0
756	20230614	092500	0	3640	3640	3640	3640	0
757	20230614	092400	0	3640	3640	3640	3640	0
758	20230614	092300	0	3640	3640	3640	3640	0
759	20230614	092200	0	3640	3640	3640	3640	0
760	20230614	092100	0	3640	3640	3640	3640	0
761	20230614	092000	0	3640	3640	3640	3640	0
762	20230614	091900	0	3640	3640	3640	3640	0
763	20230614	091800	0	3640	3640	3640	3640	0
764	20230614	091700	0	3640	3640	3640	3640	0
765	20230614	091600	0	3640	3640	3640	3640	0
766	20230614	091500	0	3640	3640	3640	3640	0
767	20230614	091400	0	3640	3640	3640	3640	0
768	20230614	091300	0	3640	3640	3640	3640	0
769	20230614	091200	0	3640	3640	3640	3640	0
770	20230614	091100	0	3640	3640	3640	3640	0
771	20230614	091000	0	3640	3640	3640	3640	0
772	20230614	090900	0	3640	3640	3640	3640	0
773	20230614	090800	0	3640	3640	3640	3640	0
774	20230614	090700	0	3640	3640	3640	3640	0
775	20230614	090600	0	3640	3640	3640	3640	0
776	20230614	090500	0	3640	3640	3640	3640	0
777	20230614	090400	0	3640	3640	3640	3640	0
778	20230614	090300	0	3640	3640	3640	3640	0
779	20230614	090200	0	3640	3640	3640	3640	0
780	20230614	090100	0	3640	3640	3640	3640	0
781	20230614	090000	0	3640	3640	3640	3640	0