KissMeData/032860/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	191300	0	3640	3640	3640	3640	0
3	20240829	191200	0	3640	3640	3640	3640	0
4	20240829	191100	0	3640	3640	3640	3640	0
5	20240829	191000	0	3640	3640	3640	3640	0
6	20240829	190900	0	3640	3640	3640	3640	0
7	20240829	190800	0	3640	3640	3640	3640	0
8	20240829	190700	0	3640	3640	3640	3640	0
9	20240829	190600	0	3640	3640	3640	3640	0
10	20240829	190500	0	3640	3640	3640	3640	0
11	20240829	190400	0	3640	3640	3640	3640	0
12	20240829	190300	0	3640	3640	3640	3640	0
13	20240829	190200	0	3640	3640	3640	3640	0
14	20240829	190100	0	3640	3640	3640	3640	0
15	20240829	190000	0	3640	3640	3640	3640	0
16	20240829	185900	0	3640	3640	3640	3640	0
17	20240829	185800	0	3640	3640	3640	3640	0
18	20240829	185700	0	3640	3640	3640	3640	0
19	20240829	185600	0	3640	3640	3640	3640	0
20	20240829	185500	0	3640	3640	3640	3640	0
21	20240829	185400	0	3640	3640	3640	3640	0
22	20240829	185300	0	3640	3640	3640	3640	0
23	20240829	185200	0	3640	3640	3640	3640	0
24	20240829	185100	0	3640	3640	3640	3640	0
25	20240829	185000	0	3640	3640	3640	3640	0
26	20240829	184900	0	3640	3640	3640	3640	0
27	20240829	184800	0	3640	3640	3640	3640	0
28	20240829	184700	0	3640	3640	3640	3640	0
29	20240829	184600	0	3640	3640	3640	3640	0
30	20240829	184500	0	3640	3640	3640	3640	0
31	20240829	184400	0	3640	3640	3640	3640	0
32	20240829	184300	0	3640	3640	3640	3640	0
33	20240829	184200	0	3640	3640	3640	3640	0
34	20240829	184100	0	3640	3640	3640	3640	0
35	20240829	184000	0	3640	3640	3640	3640	0
36	20240829	183900	0	3640	3640	3640	3640	0
37	20240829	183800	0	3640	3640	3640	3640	0
38	20240829	183700	0	3640	3640	3640	3640	0
39	20240829	183600	0	3640	3640	3640	3640	0
40	20240829	183500	0	3640	3640	3640	3640	0
41	20240829	183400	0	3640	3640	3640	3640	0
42	20240829	183300	0	3640	3640	3640	3640	0
43	20240829	183200	0	3640	3640	3640	3640	0
44	20240829	183100	0	3640	3640	3640	3640	0
45	20240829	183000	0	3640	3640	3640	3640	0
46	20240829	182900	0	3640	3640	3640	3640	0
47	20240829	182800	0	3640	3640	3640	3640	0
48	20240829	182700	0	3640	3640	3640	3640	0
49	20240829	182600	0	3640	3640	3640	3640	0
50	20240829	182500	0	3640	3640	3640	3640	0
51	20240829	182400	0	3640	3640	3640	3640	0
52	20240829	182300	0	3640	3640	3640	3640	0
53	20240829	182200	0	3640	3640	3640	3640	0
54	20240829	182100	0	3640	3640	3640	3640	0
55	20240829	182000	0	3640	3640	3640	3640	0
56	20240829	181900	0	3640	3640	3640	3640	0
57	20240829	181800	0	3640	3640	3640	3640	0
58	20240829	181700	0	3640	3640	3640	3640	0
59	20240829	181600	0	3640	3640	3640	3640	0
60	20240829	181500	0	3640	3640	3640	3640	0
61	20240829	181400	0	3640	3640	3640	3640	0
62	20240829	181300	0	3640	3640	3640	3640	0
63	20240829	181200	0	3640	3640	3640	3640	0
64	20240829	181100	0	3640	3640	3640	3640	0
65	20240829	181000	0	3640	3640	3640	3640	0
66	20240829	180900	0	3640	3640	3640	3640	0
67	20240829	180800	0	3640	3640	3640	3640	0
68	20240829	180700	0	3640	3640	3640	3640	0
69	20240829	180600	0	3640	3640	3640	3640	0
70	20240829	180500	0	3640	3640	3640	3640	0
71	20240829	180400	0	3640	3640	3640	3640	0
72	20240829	180300	0	3640	3640	3640	3640	0
73	20240829	180200	0	3640	3640	3640	3640	0
74	20240829	180100	0	3640	3640	3640	3640	0
75	20240829	180000	0	3640	3640	3640	3640	0
76	20240829	175900	0	3640	3640	3640	3640	0
77	20240829	175800	0	3640	3640	3640	3640	0
78	20240829	175700	0	3640	3640	3640	3640	0
79	20240829	175600	0	3640	3640	3640	3640	0
80	20240829	175500	0	3640	3640	3640	3640	0
81	20240829	175400	0	3640	3640	3640	3640	0
82	20240829	175300	0	3640	3640	3640	3640	0
83	20240829	175200	0	3640	3640	3640	3640	0
84	20240829	175100	0	3640	3640	3640	3640	0
85	20240829	175000	0	3640	3640	3640	3640	0
86	20240829	174900	0	3640	3640	3640	3640	0
87	20240829	174800	0	3640	3640	3640	3640	0
88	20240829	174700	0	3640	3640	3640	3640	0
89	20240829	174600	0	3640	3640	3640	3640	0
90	20240829	174500	0	3640	3640	3640	3640	0
91	20240829	174400	0	3640	3640	3640	3640	0
92	20240829	174300	0	3640	3640	3640	3640	0
93	20240829	174200	0	3640	3640	3640	3640	0
94	20240829	174100	0	3640	3640	3640	3640	0
95	20240829	174000	0	3640	3640	3640	3640	0
96	20240829	173900	0	3640	3640	3640	3640	0
97	20240829	173800	0	3640	3640	3640	3640	0
98	20240829	173700	0	3640	3640	3640	3640	0
99	20240829	173600	0	3640	3640	3640	3640	0
100	20240829	173500	0	3640	3640	3640	3640	0
101	20240829	173400	0	3640	3640	3640	3640	0
102	20240829	173300	0	3640	3640	3640	3640	0
103	20240829	173200	0	3640	3640	3640	3640	0
104	20240829	173100	0	3640	3640	3640	3640	0
105	20240829	173000	0	3640	3640	3640	3640	0
106	20240829	172900	0	3640	3640	3640	3640	0
107	20240829	172800	0	3640	3640	3640	3640	0
108	20240829	172700	0	3640	3640	3640	3640	0
109	20240829	172600	0	3640	3640	3640	3640	0
110	20240829	172500	0	3640	3640	3640	3640	0
111	20240829	172400	0	3640	3640	3640	3640	0
112	20240829	172300	0	3640	3640	3640	3640	0
113	20240829	172200	0	3640	3640	3640	3640	0
114	20240829	172100	0	3640	3640	3640	3640	0
115	20240829	172000	0	3640	3640	3640	3640	0
116	20240829	171900	0	3640	3640	3640	3640	0
117	20240829	171800	0	3640	3640	3640	3640	0
118	20240829	171700	0	3640	3640	3640	3640	0
119	20240829	171600	0	3640	3640	3640	3640	0
120	20240829	171500	0	3640	3640	3640	3640	0
121	20240829	171400	0	3640	3640	3640	3640	0
122	20240829	171300	0	3640	3640	3640	3640	0
123	20240829	171200	0	3640	3640	3640	3640	0
124	20240829	171100	0	3640	3640	3640	3640	0
125	20240829	171000	0	3640	3640	3640	3640	0
126	20240829	170900	0	3640	3640	3640	3640	0
127	20240829	170800	0	3640	3640	3640	3640	0
128	20240829	170700	0	3640	3640	3640	3640	0
129	20240829	170600	0	3640	3640	3640	3640	0
130	20240829	170500	0	3640	3640	3640	3640	0
131	20240829	170400	0	3640	3640	3640	3640	0
132	20240829	170300	0	3640	3640	3640	3640	0
133	20240829	170200	0	3640	3640	3640	3640	0
134	20240829	170100	0	3640	3640	3640	3640	0
135	20240829	170000	0	3640	3640	3640	3640	0
136	20240829	165900	0	3640	3640	3640	3640	0
137	20240829	165800	0	3640	3640	3640	3640	0
138	20240829	165700	0	3640	3640	3640	3640	0
139	20240829	165600	0	3640	3640	3640	3640	0
140	20240829	165500	0	3640	3640	3640	3640	0
141	20240829	165400	0	3640	3640	3640	3640	0
142	20240829	165300	0	3640	3640	3640	3640	0
143	20240829	165200	0	3640	3640	3640	3640	0
144	20240829	165100	0	3640	3640	3640	3640	0
145	20240829	165000	0	3640	3640	3640	3640	0
146	20240829	164900	0	3640	3640	3640	3640	0
147	20240829	164800	0	3640	3640	3640	3640	0
148	20240829	164700	0	3640	3640	3640	3640	0
149	20240829	164600	0	3640	3640	3640	3640	0
150	20240829	164500	0	3640	3640	3640	3640	0
151	20240829	164400	0	3640	3640	3640	3640	0
152	20240829	164300	0	3640	3640	3640	3640	0
153	20240829	164200	0	3640	3640	3640	3640	0
154	20240829	164100	0	3640	3640	3640	3640	0
155	20240829	164000	0	3640	3640	3640	3640	0
156	20240829	163900	0	3640	3640	3640	3640	0
157	20240829	163800	0	3640	3640	3640	3640	0
158	20240829	163700	0	3640	3640	3640	3640	0
159	20240829	163600	0	3640	3640	3640	3640	0
160	20240829	163500	0	3640	3640	3640	3640	0
161	20240829	163400	0	3640	3640	3640	3640	0
162	20240829	163300	0	3640	3640	3640	3640	0
163	20240829	163200	0	3640	3640	3640	3640	0
164	20240829	163100	0	3640	3640	3640	3640	0
165	20240829	163000	0	3640	3640	3640	3640	0
166	20240829	162900	0	3640	3640	3640	3640	0
167	20240829	162800	0	3640	3640	3640	3640	0
168	20240829	162700	0	3640	3640	3640	3640	0
169	20240829	162600	0	3640	3640	3640	3640	0
170	20240829	162500	0	3640	3640	3640	3640	0
171	20240829	162400	0	3640	3640	3640	3640	0
172	20240829	162300	0	3640	3640	3640	3640	0
173	20240829	162200	0	3640	3640	3640	3640	0
174	20240829	162100	0	3640	3640	3640	3640	0
175	20240829	162000	0	3640	3640	3640	3640	0
176	20240829	161900	0	3640	3640	3640	3640	0
177	20240829	161800	0	3640	3640	3640	3640	0
178	20240829	161700	0	3640	3640	3640	3640	0
179	20240829	161600	0	3640	3640	3640	3640	0
180	20240829	161500	0	3640	3640	3640	3640	0
181	20240829	161400	0	3640	3640	3640	3640	0
182	20240829	161300	0	3640	3640	3640	3640	0
183	20240829	161200	0	3640	3640	3640	3640	0
184	20240829	161100	0	3640	3640	3640	3640	0
185	20240829	161000	0	3640	3640	3640	3640	0
186	20240829	160900	0	3640	3640	3640	3640	0
187	20240829	160800	0	3640	3640	3640	3640	0
188	20240829	160700	0	3640	3640	3640	3640	0
189	20240829	160600	0	3640	3640	3640	3640	0
190	20240829	160500	0	3640	3640	3640	3640	0
191	20240829	160400	0	3640	3640	3640	3640	0
192	20240829	160300	0	3640	3640	3640	3640	0
193	20240829	160200	0	3640	3640	3640	3640	0
194	20240829	160100	0	3640	3640	3640	3640	0
195	20240829	160000	0	3640	3640	3640	3640	0
196	20240829	155900	0	3640	3640	3640	3640	0
197	20240829	155800	0	3640	3640	3640	3640	0
198	20240829	155700	0	3640	3640	3640	3640	0
199	20240829	155600	0	3640	3640	3640	3640	0
200	20240829	155500	0	3640	3640	3640	3640	0
201	20240829	155400	0	3640	3640	3640	3640	0
202	20240829	155300	0	3640	3640	3640	3640	0
203	20240829	155200	0	3640	3640	3640	3640	0
204	20240829	155100	0	3640	3640	3640	3640	0
205	20240829	155000	0	3640	3640	3640	3640	0
206	20240829	154900	0	3640	3640	3640	3640	0
207	20240829	154800	0	3640	3640	3640	3640	0
208	20240829	154700	0	3640	3640	3640	3640	0
209	20240829	154600	0	3640	3640	3640	3640	0
210	20240829	154500	0	3640	3640	3640	3640	0
211	20240829	154400	0	3640	3640	3640	3640	0
212	20240829	154300	0	3640	3640	3640	3640	0
213	20240829	154200	0	3640	3640	3640	3640	0
214	20240829	154100	0	3640	3640	3640	3640	0
215	20240829	154000	0	3640	3640	3640	3640	0
216	20240829	153900	0	3640	3640	3640	3640	0
217	20240829	153800	0	3640	3640	3640	3640	0
218	20240829	153700	0	3640	3640	3640	3640	0
219	20240829	153600	0	3640	3640	3640	3640	0
220	20240829	153500	0	3640	3640	3640	3640	0
221	20240829	153400	0	3640	3640	3640	3640	0
222	20240829	153300	0	3640	3640	3640	3640	0
223	20240829	153200	0	3640	3640	3640	3640	0
224	20240829	153100	0	3640	3640	3640	3640	0
225	20240829	153000	0	3640	3640	3640	3640	0
226	20240829	152900	0	3640	3640	3640	3640	0
227	20240829	152800	0	3640	3640	3640	3640	0
228	20240829	152700	0	3640	3640	3640	3640	0
229	20240829	152600	0	3640	3640	3640	3640	0
230	20240829	152500	0	3640	3640	3640	3640	0
231	20240829	152400	0	3640	3640	3640	3640	0
232	20240829	152300	0	3640	3640	3640	3640	0
233	20240829	152200	0	3640	3640	3640	3640	0
234	20240829	152100	0	3640	3640	3640	3640	0
235	20240829	152000	0	3640	3640	3640	3640	0
236	20240829	151900	0	3640	3640	3640	3640	0
237	20240829	151800	0	3640	3640	3640	3640	0
238	20240829	151700	0	3640	3640	3640	3640	0
239	20240829	151600	0	3640	3640	3640	3640	0
240	20240829	151500	0	3640	3640	3640	3640	0
241	20240829	151400	0	3640	3640	3640	3640	0
242	20240829	151300	0	3640	3640	3640	3640	0
243	20240829	151200	0	3640	3640	3640	3640	0
244	20240829	151100	0	3640	3640	3640	3640	0
245	20240829	151000	0	3640	3640	3640	3640	0
246	20240829	150900	0	3640	3640	3640	3640	0
247	20240829	150800	0	3640	3640	3640	3640	0
248	20240829	150700	0	3640	3640	3640	3640	0
249	20240829	150600	0	3640	3640	3640	3640	0
250	20240829	150500	0	3640	3640	3640	3640	0
251	20240829	150400	0	3640	3640	3640	3640	0
252	20240829	150300	0	3640	3640	3640	3640	0
253	20240829	150200	0	3640	3640	3640	3640	0
254	20240829	150100	0	3640	3640	3640	3640	0
255	20240829	150000	0	3640	3640	3640	3640	0
256	20240829	145900	0	3640	3640	3640	3640	0
257	20240829	145800	0	3640	3640	3640	3640	0
258	20240829	145700	0	3640	3640	3640	3640	0
259	20240829	145600	0	3640	3640	3640	3640	0
260	20240829	145500	0	3640	3640	3640	3640	0
261	20240829	145400	0	3640	3640	3640	3640	0
262	20240829	145300	0	3640	3640	3640	3640	0
263	20240829	145200	0	3640	3640	3640	3640	0
264	20240829	145100	0	3640	3640	3640	3640	0
265	20240829	145000	0	3640	3640	3640	3640	0
266	20240829	144900	0	3640	3640	3640	3640	0
267	20240829	144800	0	3640	3640	3640	3640	0
268	20240829	144700	0	3640	3640	3640	3640	0
269	20240829	144600	0	3640	3640	3640	3640	0
270	20240829	144500	0	3640	3640	3640	3640	0
271	20240829	144400	0	3640	3640	3640	3640	0
272	20240829	144300	0	3640	3640	3640	3640	0
273	20240829	144200	0	3640	3640	3640	3640	0
274	20240829	144100	0	3640	3640	3640	3640	0
275	20240829	144000	0	3640	3640	3640	3640	0
276	20240829	143900	0	3640	3640	3640	3640	0
277	20240829	143800	0	3640	3640	3640	3640	0
278	20240829	143700	0	3640	3640	3640	3640	0
279	20240829	143600	0	3640	3640	3640	3640	0
280	20240829	143500	0	3640	3640	3640	3640	0
281	20240829	143400	0	3640	3640	3640	3640	0
282	20240829	143300	0	3640	3640	3640	3640	0
283	20240829	143200	0	3640	3640	3640	3640	0
284	20240829	143100	0	3640	3640	3640	3640	0
285	20240829	143000	0	3640	3640	3640	3640	0
286	20240829	142900	0	3640	3640	3640	3640	0
287	20240829	142800	0	3640	3640	3640	3640	0
288	20240829	142700	0	3640	3640	3640	3640	0
289	20240829	142600	0	3640	3640	3640	3640	0
290	20240829	142500	0	3640	3640	3640	3640	0
291	20240829	142400	0	3640	3640	3640	3640	0
292	20240829	142300	0	3640	3640	3640	3640	0
293	20240829	142200	0	3640	3640	3640	3640	0
294	20240829	142100	0	3640	3640	3640	3640	0
295	20240829	142000	0	3640	3640	3640	3640	0
296	20240829	141900	0	3640	3640	3640	3640	0
297	20240829	141800	0	3640	3640	3640	3640	0
298	20240829	141700	0	3640	3640	3640	3640	0
299	20240829	141600	0	3640	3640	3640	3640	0
300	20240829	141500	0	3640	3640	3640	3640	0
301	20240829	141400	0	3640	3640	3640	3640	0
302	20240829	141300	0	3640	3640	3640	3640	0
303	20240829	141200	0	3640	3640	3640	3640	0
304	20240829	141100	0	3640	3640	3640	3640	0
305	20240829	141000	0	3640	3640	3640	3640	0
306	20240829	140900	0	3640	3640	3640	3640	0
307	20240829	140800	0	3640	3640	3640	3640	0
308	20240829	140700	0	3640	3640	3640	3640	0
309	20240829	140600	0	3640	3640	3640	3640	0
310	20240829	140500	0	3640	3640	3640	3640	0
311	20240829	140400	0	3640	3640	3640	3640	0
312	20240829	140300	0	3640	3640	3640	3640	0
313	20240829	140200	0	3640	3640	3640	3640	0
314	20240829	140100	0	3640	3640	3640	3640	0
315	20240829	140000	0	3640	3640	3640	3640	0
316	20240829	135900	0	3640	3640	3640	3640	0
317	20240829	135800	0	3640	3640	3640	3640	0
318	20240829	135700	0	3640	3640	3640	3640	0
319	20240829	135600	0	3640	3640	3640	3640	0
320	20240829	135500	0	3640	3640	3640	3640	0
321	20240829	135400	0	3640	3640	3640	3640	0
322	20240829	135300	0	3640	3640	3640	3640	0
323	20240829	135200	0	3640	3640	3640	3640	0
324	20240829	135100	0	3640	3640	3640	3640	0
325	20240829	135000	0	3640	3640	3640	3640	0
326	20240829	134900	0	3640	3640	3640	3640	0
327	20240829	134800	0	3640	3640	3640	3640	0
328	20240829	134700	0	3640	3640	3640	3640	0
329	20240829	134600	0	3640	3640	3640	3640	0
330	20240829	134500	0	3640	3640	3640	3640	0
331	20240829	134400	0	3640	3640	3640	3640	0
332	20240829	134300	0	3640	3640	3640	3640	0
333	20240829	134200	0	3640	3640	3640	3640	0
334	20240829	134100	0	3640	3640	3640	3640	0
335	20240829	134000	0	3640	3640	3640	3640	0
336	20240829	133900	0	3640	3640	3640	3640	0
337	20240829	133800	0	3640	3640	3640	3640	0
338	20240829	133700	0	3640	3640	3640	3640	0
339	20240829	133600	0	3640	3640	3640	3640	0
340	20240829	133500	0	3640	3640	3640	3640	0
341	20240829	133400	0	3640	3640	3640	3640	0
342	20240829	133300	0	3640	3640	3640	3640	0
343	20240829	133200	0	3640	3640	3640	3640	0
344	20240829	133100	0	3640	3640	3640	3640	0
345	20240829	133000	0	3640	3640	3640	3640	0
346	20240829	132900	0	3640	3640	3640	3640	0
347	20240829	132800	0	3640	3640	3640	3640	0
348	20240829	132700	0	3640	3640	3640	3640	0
349	20240829	132600	0	3640	3640	3640	3640	0
350	20240829	132500	0	3640	3640	3640	3640	0
351	20240829	132400	0	3640	3640	3640	3640	0
352	20240829	132300	0	3640	3640	3640	3640	0
353	20240829	132200	0	3640	3640	3640	3640	0
354	20240829	132100	0	3640	3640	3640	3640	0
355	20240829	132000	0	3640	3640	3640	3640	0
356	20240829	131900	0	3640	3640	3640	3640	0
357	20240829	131800	0	3640	3640	3640	3640	0
358	20240829	131700	0	3640	3640	3640	3640	0
359	20240829	131600	0	3640	3640	3640	3640	0
360	20240829	131500	0	3640	3640	3640	3640	0
361	20240829	131400	0	3640	3640	3640	3640	0
362	20240829	131300	0	3640	3640	3640	3640	0
363	20240829	131200	0	3640	3640	3640	3640	0
364	20240829	131100	0	3640	3640	3640	3640	0
365	20240829	131000	0	3640	3640	3640	3640	0
366	20240829	130900	0	3640	3640	3640	3640	0
367	20240829	130800	0	3640	3640	3640	3640	0
368	20240829	130700	0	3640	3640	3640	3640	0
369	20240829	130600	0	3640	3640	3640	3640	0
370	20240829	130500	0	3640	3640	3640	3640	0
371	20240829	130400	0	3640	3640	3640	3640	0
372	20240829	130300	0	3640	3640	3640	3640	0
373	20240829	130200	0	3640	3640	3640	3640	0
374	20240829	130100	0	3640	3640	3640	3640	0
375	20240829	130000	0	3640	3640	3640	3640	0
376	20240829	125900	0	3640	3640	3640	3640	0
377	20240829	125800	0	3640	3640	3640	3640	0
378	20240829	125700	0	3640	3640	3640	3640	0
379	20240829	125600	0	3640	3640	3640	3640	0
380	20240829	125500	0	3640	3640	3640	3640	0
381	20240829	125400	0	3640	3640	3640	3640	0
382	20240829	125300	0	3640	3640	3640	3640	0
383	20240829	125200	0	3640	3640	3640	3640	0
384	20240829	125100	0	3640	3640	3640	3640	0
385	20240829	125000	0	3640	3640	3640	3640	0
386	20240829	124900	0	3640	3640	3640	3640	0
387	20240829	124800	0	3640	3640	3640	3640	0
388	20240829	124700	0	3640	3640	3640	3640	0
389	20240829	124600	0	3640	3640	3640	3640	0
390	20240829	124500	0	3640	3640	3640	3640	0
391	20240829	124400	0	3640	3640	3640	3640	0
392	20240829	124300	0	3640	3640	3640	3640	0
393	20240829	124200	0	3640	3640	3640	3640	0
394	20240829	124100	0	3640	3640	3640	3640	0
395	20240829	124000	0	3640	3640	3640	3640	0
396	20240829	123900	0	3640	3640	3640	3640	0
397	20240829	123800	0	3640	3640	3640	3640	0
398	20240829	123700	0	3640	3640	3640	3640	0
399	20240829	123600	0	3640	3640	3640	3640	0
400	20240829	123500	0	3640	3640	3640	3640	0
401	20240829	123400	0	3640	3640	3640	3640	0
402	20240829	123300	0	3640	3640	3640	3640	0
403	20240829	123200	0	3640	3640	3640	3640	0
404	20240829	123100	0	3640	3640	3640	3640	0
405	20240829	123000	0	3640	3640	3640	3640	0
406	20240829	122900	0	3640	3640	3640	3640	0
407	20240829	122800	0	3640	3640	3640	3640	0
408	20240829	122700	0	3640	3640	3640	3640	0
409	20240829	122600	0	3640	3640	3640	3640	0
410	20240829	122500	0	3640	3640	3640	3640	0
411	20240829	122400	0	3640	3640	3640	3640	0
412	20240829	122300	0	3640	3640	3640	3640	0
413	20240829	122200	0	3640	3640	3640	3640	0
414	20240829	122100	0	3640	3640	3640	3640	0
415	20240829	122000	0	3640	3640	3640	3640	0
416	20240829	121900	0	3640	3640	3640	3640	0
417	20240829	121800	0	3640	3640	3640	3640	0
418	20240829	121700	0	3640	3640	3640	3640	0
419	20240829	121600	0	3640	3640	3640	3640	0
420	20240829	121500	0	3640	3640	3640	3640	0
421	20240829	121400	0	3640	3640	3640	3640	0
422	20240829	121300	0	3640	3640	3640	3640	0
423	20240829	121200	0	3640	3640	3640	3640	0
424	20240829	121100	0	3640	3640	3640	3640	0
425	20240829	121000	0	3640	3640	3640	3640	0
426	20240829	120900	0	3640	3640	3640	3640	0
427	20240829	120800	0	3640	3640	3640	3640	0
428	20240829	120700	0	3640	3640	3640	3640	0
429	20240829	120600	0	3640	3640	3640	3640	0
430	20240829	120500	0	3640	3640	3640	3640	0
431	20240829	120400	0	3640	3640	3640	3640	0
432	20240829	120300	0	3640	3640	3640	3640	0
433	20240829	120200	0	3640	3640	3640	3640	0
434	20240829	120100	0	3640	3640	3640	3640	0
435	20240829	120000	0	3640	3640	3640	3640	0
436	20240829	115900	0	3640	3640	3640	3640	0
437	20240829	115800	0	3640	3640	3640	3640	0
438	20240829	115700	0	3640	3640	3640	3640	0
439	20240829	115600	0	3640	3640	3640	3640	0
440	20240829	115500	0	3640	3640	3640	3640	0
441	20240829	115400	0	3640	3640	3640	3640	0
442	20240829	115300	0	3640	3640	3640	3640	0
443	20240829	115200	0	3640	3640	3640	3640	0
444	20240829	115100	0	3640	3640	3640	3640	0
445	20240829	115000	0	3640	3640	3640	3640	0
446	20240829	114900	0	3640	3640	3640	3640	0
447	20240829	114800	0	3640	3640	3640	3640	0
448	20240829	114700	0	3640	3640	3640	3640	0
449	20240829	114600	0	3640	3640	3640	3640	0
450	20240829	114500	0	3640	3640	3640	3640	0
451	20240829	114400	0	3640	3640	3640	3640	0
452	20240829	114300	0	3640	3640	3640	3640	0
453	20240829	114200	0	3640	3640	3640	3640	0
454	20240829	114100	0	3640	3640	3640	3640	0
455	20240829	114000	0	3640	3640	3640	3640	0
456	20240829	113900	0	3640	3640	3640	3640	0
457	20240829	113800	0	3640	3640	3640	3640	0
458	20240829	113700	0	3640	3640	3640	3640	0
459	20240829	113600	0	3640	3640	3640	3640	0
460	20240829	113500	0	3640	3640	3640	3640	0
461	20240829	113400	0	3640	3640	3640	3640	0
462	20240829	113300	0	3640	3640	3640	3640	0
463	20240829	113200	0	3640	3640	3640	3640	0
464	20240829	113100	0	3640	3640	3640	3640	0
465	20240829	113000	0	3640	3640	3640	3640	0
466	20240829	112900	0	3640	3640	3640	3640	0
467	20240829	112800	0	3640	3640	3640	3640	0
468	20240829	112700	0	3640	3640	3640	3640	0
469	20240829	112600	0	3640	3640	3640	3640	0
470	20240829	112500	0	3640	3640	3640	3640	0
471	20240829	112400	0	3640	3640	3640	3640	0
472	20240829	112300	0	3640	3640	3640	3640	0
473	20240829	112200	0	3640	3640	3640	3640	0
474	20240829	112100	0	3640	3640	3640	3640	0
475	20240829	112000	0	3640	3640	3640	3640	0
476	20240829	111900	0	3640	3640	3640	3640	0
477	20240829	111800	0	3640	3640	3640	3640	0
478	20240829	111700	0	3640	3640	3640	3640	0
479	20240829	111600	0	3640	3640	3640	3640	0
480	20240829	111500	0	3640	3640	3640	3640	0
481	20240829	111400	0	3640	3640	3640	3640	0
482	20240829	111300	0	3640	3640	3640	3640	0
483	20240829	111200	0	3640	3640	3640	3640	0
484	20240829	111100	0	3640	3640	3640	3640	0
485	20240829	111000	0	3640	3640	3640	3640	0
486	20240829	110900	0	3640	3640	3640	3640	0
487	20240829	110800	0	3640	3640	3640	3640	0
488	20240829	110700	0	3640	3640	3640	3640	0
489	20240829	110600	0	3640	3640	3640	3640	0
490	20240829	110500	0	3640	3640	3640	3640	0
491	20240829	110400	0	3640	3640	3640	3640	0
492	20240829	110300	0	3640	3640	3640	3640	0
493	20240829	110200	0	3640	3640	3640	3640	0
494	20240829	110100	0	3640	3640	3640	3640	0
495	20240829	110000	0	3640	3640	3640	3640	0
496	20240829	105900	0	3640	3640	3640	3640	0
497	20240829	105800	0	3640	3640	3640	3640	0
498	20240829	105700	0	3640	3640	3640	3640	0
499	20240829	105600	0	3640	3640	3640	3640	0
500	20240829	105500	0	3640	3640	3640	3640	0
501	20240829	105400	0	3640	3640	3640	3640	0
502	20240829	105300	0	3640	3640	3640	3640	0
503	20240829	105200	0	3640	3640	3640	3640	0
504	20240829	105100	0	3640	3640	3640	3640	0
505	20240829	105000	0	3640	3640	3640	3640	0
506	20240829	104900	0	3640	3640	3640	3640	0
507	20240829	104800	0	3640	3640	3640	3640	0
508	20240829	104700	0	3640	3640	3640	3640	0
509	20240829	104600	0	3640	3640	3640	3640	0
510	20240829	104500	0	3640	3640	3640	3640	0
511	20240829	104400	0	3640	3640	3640	3640	0
512	20240829	104300	0	3640	3640	3640	3640	0
513	20240829	104200	0	3640	3640	3640	3640	0
514	20240829	104100	0	3640	3640	3640	3640	0
515	20240829	104000	0	3640	3640	3640	3640	0
516	20240829	103900	0	3640	3640	3640	3640	0
517	20240829	103800	0	3640	3640	3640	3640	0
518	20240829	103700	0	3640	3640	3640	3640	0
519	20240829	103600	0	3640	3640	3640	3640	0
520	20240829	103500	0	3640	3640	3640	3640	0
521	20240829	103400	0	3640	3640	3640	3640	0
522	20240829	103300	0	3640	3640	3640	3640	0
523	20240829	103200	0	3640	3640	3640	3640	0
524	20240829	103100	0	3640	3640	3640	3640	0
525	20240829	103000	0	3640	3640	3640	3640	0
526	20240829	102900	0	3640	3640	3640	3640	0
527	20240829	102800	0	3640	3640	3640	3640	0
528	20240829	102700	0	3640	3640	3640	3640	0
529	20240829	102600	0	3640	3640	3640	3640	0
530	20240829	102500	0	3640	3640	3640	3640	0
531	20240829	102400	0	3640	3640	3640	3640	0
532	20240829	102300	0	3640	3640	3640	3640	0
533	20240829	102200	0	3640	3640	3640	3640	0
534	20240829	102100	0	3640	3640	3640	3640	0
535	20240829	102000	0	3640	3640	3640	3640	0
536	20240829	101900	0	3640	3640	3640	3640	0
537	20240829	101800	0	3640	3640	3640	3640	0
538	20240829	101700	0	3640	3640	3640	3640	0
539	20240829	101600	0	3640	3640	3640	3640	0
540	20240829	101500	0	3640	3640	3640	3640	0
541	20240829	101400	0	3640	3640	3640	3640	0
542	20240829	101300	0	3640	3640	3640	3640	0
543	20240829	101200	0	3640	3640	3640	3640	0
544	20240829	101100	0	3640	3640	3640	3640	0
545	20240829	101000	0	3640	3640	3640	3640	0
546	20240829	100900	0	3640	3640	3640	3640	0
547	20240829	100800	0	3640	3640	3640	3640	0
548	20240829	100700	0	3640	3640	3640	3640	0
549	20240829	100600	0	3640	3640	3640	3640	0
550	20240829	100500	0	3640	3640	3640	3640	0
551	20240829	100400	0	3640	3640	3640	3640	0
552	20240829	100300	0	3640	3640	3640	3640	0
553	20240829	100200	0	3640	3640	3640	3640	0
554	20240829	100100	0	3640	3640	3640	3640	0
555	20240829	100000	0	3640	3640	3640	3640	0
556	20240829	095900	0	3640	3640	3640	3640	0
557	20240829	095800	0	3640	3640	3640	3640	0
558	20240829	095700	0	3640	3640	3640	3640	0
559	20240829	095600	0	3640	3640	3640	3640	0
560	20240829	095500	0	3640	3640	3640	3640	0
561	20240829	095400	0	3640	3640	3640	3640	0
562	20240829	095300	0	3640	3640	3640	3640	0
563	20240829	095200	0	3640	3640	3640	3640	0
564	20240829	095100	0	3640	3640	3640	3640	0
565	20240829	095000	0	3640	3640	3640	3640	0
566	20240829	094900	0	3640	3640	3640	3640	0
567	20240829	094800	0	3640	3640	3640	3640	0
568	20240829	094700	0	3640	3640	3640	3640	0
569	20240829	094600	0	3640	3640	3640	3640	0
570	20240829	094500	0	3640	3640	3640	3640	0
571	20240829	094400	0	3640	3640	3640	3640	0
572	20240829	094300	0	3640	3640	3640	3640	0
573	20240829	094200	0	3640	3640	3640	3640	0
574	20240829	094100	0	3640	3640	3640	3640	0
575	20240829	094000	0	3640	3640	3640	3640	0
576	20240829	093900	0	3640	3640	3640	3640	0
577	20240829	093800	0	3640	3640	3640	3640	0
578	20240829	093700	0	3640	3640	3640	3640	0
579	20240829	093600	0	3640	3640	3640	3640	0
580	20240829	093500	0	3640	3640	3640	3640	0
581	20240829	093400	0	3640	3640	3640	3640	0
582	20240829	093300	0	3640	3640	3640	3640	0
583	20240829	093200	0	3640	3640	3640	3640	0
584	20240829	093100	0	3640	3640	3640	3640	0
585	20240829	093000	0	3640	3640	3640	3640	0
586	20240829	092900	0	3640	3640	3640	3640	0
587	20240829	092800	0	3640	3640	3640	3640	0
588	20240829	092700	0	3640	3640	3640	3640	0
589	20240829	092600	0	3640	3640	3640	3640	0
590	20240829	092500	0	3640	3640	3640	3640	0
591	20240829	092400	0	3640	3640	3640	3640	0
592	20240829	092300	0	3640	3640	3640	3640	0
593	20240829	092200	0	3640	3640	3640	3640	0
594	20240829	092100	0	3640	3640	3640	3640	0
595	20240829	092000	0	3640	3640	3640	3640	0
596	20240829	091900	0	3640	3640	3640	3640	0
597	20240829	091800	0	3640	3640	3640	3640	0
598	20240829	091700	0	3640	3640	3640	3640	0
599	20240829	091600	0	3640	3640	3640	3640	0
600	20240829	091500	0	3640	3640	3640	3640	0
601	20240829	091400	0	3640	3640	3640	3640	0
602	20240829	091300	0	3640	3640	3640	3640	0
603	20240829	091200	0	3640	3640	3640	3640	0
604	20240829	091100	0	3640	3640	3640	3640	0
605	20240829	091000	0	3640	3640	3640	3640	0
606	20240829	090900	0	3640	3640	3640	3640	0
607	20240829	090800	0	3640	3640	3640	3640	0
608	20240829	090700	0	3640	3640	3640	3640	0
609	20240829	090600	0	3640	3640	3640	3640	0
610	20240829	090500	0	3640	3640	3640	3640	0
611	20240829	090400	0	3640	3640	3640	3640	0
612	20240829	090300	0	3640	3640	3640	3640	0
613	20240829	090200	0	3640	3640	3640	3640	0
614	20240829	090100	0	3640	3640	3640	3640	0
615	20240829	090000	0	3640	3640	3640	3640	0