KissMeData/032860/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	191300	0	3640	3640	3640	3640	0
3	20240816	191200	0	3640	3640	3640	3640	0
4	20240816	191100	0	3640	3640	3640	3640	0
5	20240816	191000	0	3640	3640	3640	3640	0
6	20240816	190900	0	3640	3640	3640	3640	0
7	20240816	190800	0	3640	3640	3640	3640	0
8	20240816	190700	0	3640	3640	3640	3640	0
9	20240816	190600	0	3640	3640	3640	3640	0
10	20240816	190500	0	3640	3640	3640	3640	0
11	20240816	190400	0	3640	3640	3640	3640	0
12	20240816	190300	0	3640	3640	3640	3640	0
13	20240816	190200	0	3640	3640	3640	3640	0
14	20240816	190100	0	3640	3640	3640	3640	0
15	20240816	190000	0	3640	3640	3640	3640	0
16	20240816	185900	0	3640	3640	3640	3640	0
17	20240816	185800	0	3640	3640	3640	3640	0
18	20240816	185700	0	3640	3640	3640	3640	0
19	20240816	185600	0	3640	3640	3640	3640	0
20	20240816	185500	0	3640	3640	3640	3640	0
21	20240816	185400	0	3640	3640	3640	3640	0
22	20240816	185300	0	3640	3640	3640	3640	0
23	20240816	185200	0	3640	3640	3640	3640	0
24	20240816	185100	0	3640	3640	3640	3640	0
25	20240816	185000	0	3640	3640	3640	3640	0
26	20240816	184900	0	3640	3640	3640	3640	0
27	20240816	184800	0	3640	3640	3640	3640	0
28	20240816	184700	0	3640	3640	3640	3640	0
29	20240816	184600	0	3640	3640	3640	3640	0
30	20240816	184500	0	3640	3640	3640	3640	0
31	20240816	184400	0	3640	3640	3640	3640	0
32	20240816	184300	0	3640	3640	3640	3640	0
33	20240816	184200	0	3640	3640	3640	3640	0
34	20240816	184100	0	3640	3640	3640	3640	0
35	20240816	184000	0	3640	3640	3640	3640	0
36	20240816	183900	0	3640	3640	3640	3640	0
37	20240816	183800	0	3640	3640	3640	3640	0
38	20240816	183700	0	3640	3640	3640	3640	0
39	20240816	183600	0	3640	3640	3640	3640	0
40	20240816	183500	0	3640	3640	3640	3640	0
41	20240816	183400	0	3640	3640	3640	3640	0
42	20240816	183300	0	3640	3640	3640	3640	0
43	20240816	183200	0	3640	3640	3640	3640	0
44	20240816	183100	0	3640	3640	3640	3640	0
45	20240816	183000	0	3640	3640	3640	3640	0
46	20240816	182900	0	3640	3640	3640	3640	0
47	20240816	182800	0	3640	3640	3640	3640	0
48	20240816	182700	0	3640	3640	3640	3640	0
49	20240816	182600	0	3640	3640	3640	3640	0
50	20240816	182500	0	3640	3640	3640	3640	0
51	20240816	182400	0	3640	3640	3640	3640	0
52	20240816	182300	0	3640	3640	3640	3640	0
53	20240816	182200	0	3640	3640	3640	3640	0
54	20240816	182100	0	3640	3640	3640	3640	0
55	20240816	182000	0	3640	3640	3640	3640	0
56	20240816	181900	0	3640	3640	3640	3640	0
57	20240816	181800	0	3640	3640	3640	3640	0
58	20240816	181700	0	3640	3640	3640	3640	0
59	20240816	181600	0	3640	3640	3640	3640	0
60	20240816	181500	0	3640	3640	3640	3640	0
61	20240816	181400	0	3640	3640	3640	3640	0
62	20240816	181300	0	3640	3640	3640	3640	0
63	20240816	181200	0	3640	3640	3640	3640	0
64	20240816	181100	0	3640	3640	3640	3640	0
65	20240816	181000	0	3640	3640	3640	3640	0
66	20240816	180900	0	3640	3640	3640	3640	0
67	20240816	180800	0	3640	3640	3640	3640	0
68	20240816	180700	0	3640	3640	3640	3640	0
69	20240816	180600	0	3640	3640	3640	3640	0
70	20240816	180500	0	3640	3640	3640	3640	0
71	20240816	180400	0	3640	3640	3640	3640	0
72	20240816	180300	0	3640	3640	3640	3640	0
73	20240816	180200	0	3640	3640	3640	3640	0
74	20240816	180100	0	3640	3640	3640	3640	0
75	20240816	180000	0	3640	3640	3640	3640	0
76	20240816	175900	0	3640	3640	3640	3640	0
77	20240816	175800	0	3640	3640	3640	3640	0
78	20240816	175700	0	3640	3640	3640	3640	0
79	20240816	175600	0	3640	3640	3640	3640	0
80	20240816	175500	0	3640	3640	3640	3640	0
81	20240816	175400	0	3640	3640	3640	3640	0
82	20240816	175300	0	3640	3640	3640	3640	0
83	20240816	175200	0	3640	3640	3640	3640	0
84	20240816	175100	0	3640	3640	3640	3640	0
85	20240816	175000	0	3640	3640	3640	3640	0
86	20240816	174900	0	3640	3640	3640	3640	0
87	20240816	174800	0	3640	3640	3640	3640	0
88	20240816	174700	0	3640	3640	3640	3640	0
89	20240816	174600	0	3640	3640	3640	3640	0
90	20240816	174500	0	3640	3640	3640	3640	0
91	20240816	174400	0	3640	3640	3640	3640	0
92	20240816	174300	0	3640	3640	3640	3640	0
93	20240816	174200	0	3640	3640	3640	3640	0
94	20240816	174100	0	3640	3640	3640	3640	0
95	20240816	174000	0	3640	3640	3640	3640	0
96	20240816	173900	0	3640	3640	3640	3640	0
97	20240816	173800	0	3640	3640	3640	3640	0
98	20240816	173700	0	3640	3640	3640	3640	0
99	20240816	173600	0	3640	3640	3640	3640	0
100	20240816	173500	0	3640	3640	3640	3640	0
101	20240816	173400	0	3640	3640	3640	3640	0
102	20240816	173300	0	3640	3640	3640	3640	0
103	20240816	173200	0	3640	3640	3640	3640	0
104	20240816	173100	0	3640	3640	3640	3640	0
105	20240816	173000	0	3640	3640	3640	3640	0
106	20240816	172900	0	3640	3640	3640	3640	0
107	20240816	172800	0	3640	3640	3640	3640	0
108	20240816	172700	0	3640	3640	3640	3640	0
109	20240816	172600	0	3640	3640	3640	3640	0
110	20240816	172500	0	3640	3640	3640	3640	0
111	20240816	172400	0	3640	3640	3640	3640	0
112	20240816	172300	0	3640	3640	3640	3640	0
113	20240816	172200	0	3640	3640	3640	3640	0
114	20240816	172100	0	3640	3640	3640	3640	0
115	20240816	172000	0	3640	3640	3640	3640	0
116	20240816	171900	0	3640	3640	3640	3640	0
117	20240816	171800	0	3640	3640	3640	3640	0
118	20240816	171700	0	3640	3640	3640	3640	0
119	20240816	171600	0	3640	3640	3640	3640	0
120	20240816	171500	0	3640	3640	3640	3640	0
121	20240816	171400	0	3640	3640	3640	3640	0
122	20240816	171300	0	3640	3640	3640	3640	0
123	20240816	171200	0	3640	3640	3640	3640	0
124	20240816	171100	0	3640	3640	3640	3640	0
125	20240816	171000	0	3640	3640	3640	3640	0
126	20240816	170900	0	3640	3640	3640	3640	0
127	20240816	170800	0	3640	3640	3640	3640	0
128	20240816	170700	0	3640	3640	3640	3640	0
129	20240816	170600	0	3640	3640	3640	3640	0
130	20240816	170500	0	3640	3640	3640	3640	0
131	20240816	170400	0	3640	3640	3640	3640	0
132	20240816	170300	0	3640	3640	3640	3640	0
133	20240816	170200	0	3640	3640	3640	3640	0
134	20240816	170100	0	3640	3640	3640	3640	0
135	20240816	170000	0	3640	3640	3640	3640	0
136	20240816	165900	0	3640	3640	3640	3640	0
137	20240816	165800	0	3640	3640	3640	3640	0
138	20240816	165700	0	3640	3640	3640	3640	0
139	20240816	165600	0	3640	3640	3640	3640	0
140	20240816	165500	0	3640	3640	3640	3640	0
141	20240816	165400	0	3640	3640	3640	3640	0
142	20240816	165300	0	3640	3640	3640	3640	0
143	20240816	165200	0	3640	3640	3640	3640	0
144	20240816	165100	0	3640	3640	3640	3640	0
145	20240816	165000	0	3640	3640	3640	3640	0
146	20240816	164900	0	3640	3640	3640	3640	0
147	20240816	164800	0	3640	3640	3640	3640	0
148	20240816	164700	0	3640	3640	3640	3640	0
149	20240816	164600	0	3640	3640	3640	3640	0
150	20240816	164500	0	3640	3640	3640	3640	0
151	20240816	164400	0	3640	3640	3640	3640	0
152	20240816	164300	0	3640	3640	3640	3640	0
153	20240816	164200	0	3640	3640	3640	3640	0
154	20240816	164100	0	3640	3640	3640	3640	0
155	20240816	164000	0	3640	3640	3640	3640	0
156	20240816	163900	0	3640	3640	3640	3640	0
157	20240816	163800	0	3640	3640	3640	3640	0
158	20240816	163700	0	3640	3640	3640	3640	0
159	20240816	163600	0	3640	3640	3640	3640	0
160	20240816	163500	0	3640	3640	3640	3640	0
161	20240816	163400	0	3640	3640	3640	3640	0
162	20240816	163300	0	3640	3640	3640	3640	0
163	20240816	163200	0	3640	3640	3640	3640	0
164	20240816	163100	0	3640	3640	3640	3640	0
165	20240816	163000	0	3640	3640	3640	3640	0
166	20240816	162900	0	3640	3640	3640	3640	0
167	20240816	162800	0	3640	3640	3640	3640	0
168	20240816	162700	0	3640	3640	3640	3640	0
169	20240816	162600	0	3640	3640	3640	3640	0
170	20240816	162500	0	3640	3640	3640	3640	0
171	20240816	162400	0	3640	3640	3640	3640	0
172	20240816	162300	0	3640	3640	3640	3640	0
173	20240816	162200	0	3640	3640	3640	3640	0
174	20240816	162100	0	3640	3640	3640	3640	0
175	20240816	162000	0	3640	3640	3640	3640	0
176	20240816	161900	0	3640	3640	3640	3640	0
177	20240816	161800	0	3640	3640	3640	3640	0
178	20240816	161700	0	3640	3640	3640	3640	0
179	20240816	161600	0	3640	3640	3640	3640	0
180	20240816	161500	0	3640	3640	3640	3640	0
181	20240816	161400	0	3640	3640	3640	3640	0
182	20240816	161300	0	3640	3640	3640	3640	0
183	20240816	161200	0	3640	3640	3640	3640	0
184	20240816	161100	0	3640	3640	3640	3640	0
185	20240816	161000	0	3640	3640	3640	3640	0
186	20240816	160900	0	3640	3640	3640	3640	0
187	20240816	160800	0	3640	3640	3640	3640	0
188	20240816	160700	0	3640	3640	3640	3640	0
189	20240816	160600	0	3640	3640	3640	3640	0
190	20240816	160500	0	3640	3640	3640	3640	0
191	20240816	160400	0	3640	3640	3640	3640	0
192	20240816	160300	0	3640	3640	3640	3640	0
193	20240816	160200	0	3640	3640	3640	3640	0
194	20240816	160100	0	3640	3640	3640	3640	0
195	20240816	160000	0	3640	3640	3640	3640	0
196	20240816	155900	0	3640	3640	3640	3640	0
197	20240816	155800	0	3640	3640	3640	3640	0
198	20240816	155700	0	3640	3640	3640	3640	0
199	20240816	155600	0	3640	3640	3640	3640	0
200	20240816	155500	0	3640	3640	3640	3640	0
201	20240816	155400	0	3640	3640	3640	3640	0
202	20240816	155300	0	3640	3640	3640	3640	0
203	20240816	155200	0	3640	3640	3640	3640	0
204	20240816	155100	0	3640	3640	3640	3640	0
205	20240816	155000	0	3640	3640	3640	3640	0
206	20240816	154900	0	3640	3640	3640	3640	0
207	20240816	154800	0	3640	3640	3640	3640	0
208	20240816	154700	0	3640	3640	3640	3640	0
209	20240816	154600	0	3640	3640	3640	3640	0
210	20240816	154500	0	3640	3640	3640	3640	0
211	20240816	154400	0	3640	3640	3640	3640	0
212	20240816	154300	0	3640	3640	3640	3640	0
213	20240816	154200	0	3640	3640	3640	3640	0
214	20240816	154100	0	3640	3640	3640	3640	0
215	20240816	154000	0	3640	3640	3640	3640	0
216	20240816	153900	0	3640	3640	3640	3640	0
217	20240816	153800	0	3640	3640	3640	3640	0
218	20240816	153700	0	3640	3640	3640	3640	0
219	20240816	153600	0	3640	3640	3640	3640	0
220	20240816	153500	0	3640	3640	3640	3640	0
221	20240816	153400	0	3640	3640	3640	3640	0
222	20240816	153300	0	3640	3640	3640	3640	0
223	20240816	153200	0	3640	3640	3640	3640	0
224	20240816	153100	0	3640	3640	3640	3640	0
225	20240816	153000	0	3640	3640	3640	3640	0
226	20240816	152900	0	3640	3640	3640	3640	0
227	20240816	152800	0	3640	3640	3640	3640	0
228	20240816	152700	0	3640	3640	3640	3640	0
229	20240816	152600	0	3640	3640	3640	3640	0
230	20240816	152500	0	3640	3640	3640	3640	0
231	20240816	152400	0	3640	3640	3640	3640	0
232	20240816	152300	0	3640	3640	3640	3640	0
233	20240816	152200	0	3640	3640	3640	3640	0
234	20240816	152100	0	3640	3640	3640	3640	0
235	20240816	152000	0	3640	3640	3640	3640	0
236	20240816	151900	0	3640	3640	3640	3640	0
237	20240816	151800	0	3640	3640	3640	3640	0
238	20240816	151700	0	3640	3640	3640	3640	0
239	20240816	151600	0	3640	3640	3640	3640	0
240	20240816	151500	0	3640	3640	3640	3640	0
241	20240816	151400	0	3640	3640	3640	3640	0
242	20240816	151300	0	3640	3640	3640	3640	0
243	20240816	151200	0	3640	3640	3640	3640	0
244	20240816	151100	0	3640	3640	3640	3640	0
245	20240816	151000	0	3640	3640	3640	3640	0
246	20240816	150900	0	3640	3640	3640	3640	0
247	20240816	150800	0	3640	3640	3640	3640	0
248	20240816	150700	0	3640	3640	3640	3640	0
249	20240816	150600	0	3640	3640	3640	3640	0
250	20240816	150500	0	3640	3640	3640	3640	0
251	20240816	150400	0	3640	3640	3640	3640	0
252	20240816	150300	0	3640	3640	3640	3640	0
253	20240816	150200	0	3640	3640	3640	3640	0
254	20240816	150100	0	3640	3640	3640	3640	0
255	20240816	150000	0	3640	3640	3640	3640	0
256	20240816	145900	0	3640	3640	3640	3640	0
257	20240816	145800	0	3640	3640	3640	3640	0
258	20240816	145700	0	3640	3640	3640	3640	0
259	20240816	145600	0	3640	3640	3640	3640	0
260	20240816	145500	0	3640	3640	3640	3640	0
261	20240816	145400	0	3640	3640	3640	3640	0
262	20240816	145300	0	3640	3640	3640	3640	0
263	20240816	145200	0	3640	3640	3640	3640	0
264	20240816	145100	0	3640	3640	3640	3640	0
265	20240816	145000	0	3640	3640	3640	3640	0
266	20240816	144900	0	3640	3640	3640	3640	0
267	20240816	144800	0	3640	3640	3640	3640	0
268	20240816	144700	0	3640	3640	3640	3640	0
269	20240816	144600	0	3640	3640	3640	3640	0
270	20240816	144500	0	3640	3640	3640	3640	0
271	20240816	144400	0	3640	3640	3640	3640	0
272	20240816	144300	0	3640	3640	3640	3640	0
273	20240816	144200	0	3640	3640	3640	3640	0
274	20240816	144100	0	3640	3640	3640	3640	0
275	20240816	144000	0	3640	3640	3640	3640	0
276	20240816	143900	0	3640	3640	3640	3640	0
277	20240816	143800	0	3640	3640	3640	3640	0
278	20240816	143700	0	3640	3640	3640	3640	0
279	20240816	143600	0	3640	3640	3640	3640	0
280	20240816	143500	0	3640	3640	3640	3640	0
281	20240816	143400	0	3640	3640	3640	3640	0
282	20240816	143300	0	3640	3640	3640	3640	0
283	20240816	143200	0	3640	3640	3640	3640	0
284	20240816	143100	0	3640	3640	3640	3640	0
285	20240816	143000	0	3640	3640	3640	3640	0
286	20240816	142900	0	3640	3640	3640	3640	0
287	20240816	142800	0	3640	3640	3640	3640	0
288	20240816	142700	0	3640	3640	3640	3640	0
289	20240816	142600	0	3640	3640	3640	3640	0
290	20240816	142500	0	3640	3640	3640	3640	0
291	20240816	142400	0	3640	3640	3640	3640	0
292	20240816	142300	0	3640	3640	3640	3640	0
293	20240816	142200	0	3640	3640	3640	3640	0
294	20240816	142100	0	3640	3640	3640	3640	0
295	20240816	142000	0	3640	3640	3640	3640	0
296	20240816	141900	0	3640	3640	3640	3640	0
297	20240816	141800	0	3640	3640	3640	3640	0
298	20240816	141700	0	3640	3640	3640	3640	0
299	20240816	141600	0	3640	3640	3640	3640	0
300	20240816	141500	0	3640	3640	3640	3640	0
301	20240816	141400	0	3640	3640	3640	3640	0
302	20240816	141300	0	3640	3640	3640	3640	0
303	20240816	141200	0	3640	3640	3640	3640	0
304	20240816	141100	0	3640	3640	3640	3640	0
305	20240816	141000	0	3640	3640	3640	3640	0
306	20240816	140900	0	3640	3640	3640	3640	0
307	20240816	140800	0	3640	3640	3640	3640	0
308	20240816	140700	0	3640	3640	3640	3640	0
309	20240816	140600	0	3640	3640	3640	3640	0
310	20240816	140500	0	3640	3640	3640	3640	0
311	20240816	140400	0	3640	3640	3640	3640	0
312	20240816	140300	0	3640	3640	3640	3640	0
313	20240816	140200	0	3640	3640	3640	3640	0
314	20240816	140100	0	3640	3640	3640	3640	0
315	20240816	140000	0	3640	3640	3640	3640	0
316	20240816	135900	0	3640	3640	3640	3640	0
317	20240816	135800	0	3640	3640	3640	3640	0
318	20240816	135700	0	3640	3640	3640	3640	0
319	20240816	135600	0	3640	3640	3640	3640	0
320	20240816	135500	0	3640	3640	3640	3640	0
321	20240816	135400	0	3640	3640	3640	3640	0
322	20240816	135300	0	3640	3640	3640	3640	0
323	20240816	135200	0	3640	3640	3640	3640	0
324	20240816	135100	0	3640	3640	3640	3640	0
325	20240816	135000	0	3640	3640	3640	3640	0
326	20240816	134900	0	3640	3640	3640	3640	0
327	20240816	134800	0	3640	3640	3640	3640	0
328	20240816	134700	0	3640	3640	3640	3640	0
329	20240816	134600	0	3640	3640	3640	3640	0
330	20240816	134500	0	3640	3640	3640	3640	0
331	20240816	134400	0	3640	3640	3640	3640	0
332	20240816	134300	0	3640	3640	3640	3640	0
333	20240816	134200	0	3640	3640	3640	3640	0
334	20240816	134100	0	3640	3640	3640	3640	0
335	20240816	134000	0	3640	3640	3640	3640	0
336	20240816	133900	0	3640	3640	3640	3640	0
337	20240816	133800	0	3640	3640	3640	3640	0
338	20240816	133700	0	3640	3640	3640	3640	0
339	20240816	133600	0	3640	3640	3640	3640	0
340	20240816	133500	0	3640	3640	3640	3640	0
341	20240816	133400	0	3640	3640	3640	3640	0
342	20240816	133300	0	3640	3640	3640	3640	0
343	20240816	133200	0	3640	3640	3640	3640	0
344	20240816	133100	0	3640	3640	3640	3640	0
345	20240816	133000	0	3640	3640	3640	3640	0
346	20240816	132900	0	3640	3640	3640	3640	0
347	20240816	132800	0	3640	3640	3640	3640	0
348	20240816	132700	0	3640	3640	3640	3640	0
349	20240816	132600	0	3640	3640	3640	3640	0
350	20240816	132500	0	3640	3640	3640	3640	0
351	20240816	132400	0	3640	3640	3640	3640	0
352	20240816	132300	0	3640	3640	3640	3640	0
353	20240816	132200	0	3640	3640	3640	3640	0
354	20240816	132100	0	3640	3640	3640	3640	0
355	20240816	132000	0	3640	3640	3640	3640	0
356	20240816	131900	0	3640	3640	3640	3640	0
357	20240816	131800	0	3640	3640	3640	3640	0
358	20240816	131700	0	3640	3640	3640	3640	0
359	20240816	131600	0	3640	3640	3640	3640	0
360	20240816	131500	0	3640	3640	3640	3640	0
361	20240816	131400	0	3640	3640	3640	3640	0
362	20240816	131300	0	3640	3640	3640	3640	0
363	20240816	131200	0	3640	3640	3640	3640	0
364	20240816	131100	0	3640	3640	3640	3640	0
365	20240816	131000	0	3640	3640	3640	3640	0
366	20240816	130900	0	3640	3640	3640	3640	0
367	20240816	130800	0	3640	3640	3640	3640	0
368	20240816	130700	0	3640	3640	3640	3640	0
369	20240816	130600	0	3640	3640	3640	3640	0
370	20240816	130500	0	3640	3640	3640	3640	0
371	20240816	130400	0	3640	3640	3640	3640	0
372	20240816	130300	0	3640	3640	3640	3640	0
373	20240816	130200	0	3640	3640	3640	3640	0
374	20240816	130100	0	3640	3640	3640	3640	0
375	20240816	130000	0	3640	3640	3640	3640	0
376	20240816	125900	0	3640	3640	3640	3640	0
377	20240816	125800	0	3640	3640	3640	3640	0
378	20240816	125700	0	3640	3640	3640	3640	0
379	20240816	125600	0	3640	3640	3640	3640	0
380	20240816	125500	0	3640	3640	3640	3640	0
381	20240816	125400	0	3640	3640	3640	3640	0
382	20240816	125300	0	3640	3640	3640	3640	0
383	20240816	125200	0	3640	3640	3640	3640	0
384	20240816	125100	0	3640	3640	3640	3640	0
385	20240816	125000	0	3640	3640	3640	3640	0
386	20240816	124900	0	3640	3640	3640	3640	0
387	20240816	124800	0	3640	3640	3640	3640	0
388	20240816	124700	0	3640	3640	3640	3640	0
389	20240816	124600	0	3640	3640	3640	3640	0
390	20240816	124500	0	3640	3640	3640	3640	0
391	20240816	124400	0	3640	3640	3640	3640	0
392	20240816	124300	0	3640	3640	3640	3640	0
393	20240816	124200	0	3640	3640	3640	3640	0
394	20240816	124100	0	3640	3640	3640	3640	0
395	20240816	124000	0	3640	3640	3640	3640	0
396	20240816	123900	0	3640	3640	3640	3640	0
397	20240816	123800	0	3640	3640	3640	3640	0
398	20240816	123700	0	3640	3640	3640	3640	0
399	20240816	123600	0	3640	3640	3640	3640	0
400	20240816	123500	0	3640	3640	3640	3640	0
401	20240816	123400	0	3640	3640	3640	3640	0
402	20240816	123300	0	3640	3640	3640	3640	0
403	20240816	123200	0	3640	3640	3640	3640	0
404	20240816	123100	0	3640	3640	3640	3640	0
405	20240816	123000	0	3640	3640	3640	3640	0
406	20240816	122900	0	3640	3640	3640	3640	0
407	20240816	122800	0	3640	3640	3640	3640	0
408	20240816	122700	0	3640	3640	3640	3640	0
409	20240816	122600	0	3640	3640	3640	3640	0
410	20240816	122500	0	3640	3640	3640	3640	0
411	20240816	122400	0	3640	3640	3640	3640	0
412	20240816	122300	0	3640	3640	3640	3640	0
413	20240816	122200	0	3640	3640	3640	3640	0
414	20240816	122100	0	3640	3640	3640	3640	0
415	20240816	122000	0	3640	3640	3640	3640	0
416	20240816	121900	0	3640	3640	3640	3640	0
417	20240816	121800	0	3640	3640	3640	3640	0
418	20240816	121700	0	3640	3640	3640	3640	0
419	20240816	121600	0	3640	3640	3640	3640	0
420	20240816	121500	0	3640	3640	3640	3640	0
421	20240816	121400	0	3640	3640	3640	3640	0
422	20240816	121300	0	3640	3640	3640	3640	0
423	20240816	121200	0	3640	3640	3640	3640	0
424	20240816	121100	0	3640	3640	3640	3640	0
425	20240816	121000	0	3640	3640	3640	3640	0
426	20240816	120900	0	3640	3640	3640	3640	0
427	20240816	120800	0	3640	3640	3640	3640	0
428	20240816	120700	0	3640	3640	3640	3640	0
429	20240816	120600	0	3640	3640	3640	3640	0
430	20240816	120500	0	3640	3640	3640	3640	0
431	20240816	120400	0	3640	3640	3640	3640	0
432	20240816	120300	0	3640	3640	3640	3640	0
433	20240816	120200	0	3640	3640	3640	3640	0
434	20240816	120100	0	3640	3640	3640	3640	0
435	20240816	120000	0	3640	3640	3640	3640	0
436	20240816	115900	0	3640	3640	3640	3640	0
437	20240816	115800	0	3640	3640	3640	3640	0
438	20240816	115700	0	3640	3640	3640	3640	0
439	20240816	115600	0	3640	3640	3640	3640	0
440	20240816	115500	0	3640	3640	3640	3640	0
441	20240816	115400	0	3640	3640	3640	3640	0
442	20240816	115300	0	3640	3640	3640	3640	0
443	20240816	115200	0	3640	3640	3640	3640	0
444	20240816	115100	0	3640	3640	3640	3640	0
445	20240816	115000	0	3640	3640	3640	3640	0
446	20240816	114900	0	3640	3640	3640	3640	0
447	20240816	114800	0	3640	3640	3640	3640	0
448	20240816	114700	0	3640	3640	3640	3640	0
449	20240816	114600	0	3640	3640	3640	3640	0
450	20240816	114500	0	3640	3640	3640	3640	0
451	20240816	114400	0	3640	3640	3640	3640	0
452	20240816	114300	0	3640	3640	3640	3640	0
453	20240816	114200	0	3640	3640	3640	3640	0
454	20240816	114100	0	3640	3640	3640	3640	0
455	20240816	114000	0	3640	3640	3640	3640	0
456	20240816	113900	0	3640	3640	3640	3640	0
457	20240816	113800	0	3640	3640	3640	3640	0
458	20240816	113700	0	3640	3640	3640	3640	0
459	20240816	113600	0	3640	3640	3640	3640	0
460	20240816	113500	0	3640	3640	3640	3640	0
461	20240816	113400	0	3640	3640	3640	3640	0
462	20240816	113300	0	3640	3640	3640	3640	0
463	20240816	113200	0	3640	3640	3640	3640	0
464	20240816	113100	0	3640	3640	3640	3640	0
465	20240816	113000	0	3640	3640	3640	3640	0
466	20240816	112900	0	3640	3640	3640	3640	0
467	20240816	112800	0	3640	3640	3640	3640	0
468	20240816	112700	0	3640	3640	3640	3640	0
469	20240816	112600	0	3640	3640	3640	3640	0
470	20240816	112500	0	3640	3640	3640	3640	0
471	20240816	112400	0	3640	3640	3640	3640	0
472	20240816	112300	0	3640	3640	3640	3640	0
473	20240816	112200	0	3640	3640	3640	3640	0
474	20240816	112100	0	3640	3640	3640	3640	0
475	20240816	112000	0	3640	3640	3640	3640	0
476	20240816	111900	0	3640	3640	3640	3640	0
477	20240816	111800	0	3640	3640	3640	3640	0
478	20240816	111700	0	3640	3640	3640	3640	0
479	20240816	111600	0	3640	3640	3640	3640	0
480	20240816	111500	0	3640	3640	3640	3640	0
481	20240816	111400	0	3640	3640	3640	3640	0
482	20240816	111300	0	3640	3640	3640	3640	0
483	20240816	111200	0	3640	3640	3640	3640	0
484	20240816	111100	0	3640	3640	3640	3640	0
485	20240816	111000	0	3640	3640	3640	3640	0
486	20240816	110900	0	3640	3640	3640	3640	0
487	20240816	110800	0	3640	3640	3640	3640	0
488	20240816	110700	0	3640	3640	3640	3640	0
489	20240816	110600	0	3640	3640	3640	3640	0
490	20240816	110500	0	3640	3640	3640	3640	0
491	20240816	110400	0	3640	3640	3640	3640	0
492	20240816	110300	0	3640	3640	3640	3640	0
493	20240816	110200	0	3640	3640	3640	3640	0
494	20240816	110100	0	3640	3640	3640	3640	0
495	20240816	110000	0	3640	3640	3640	3640	0
496	20240816	105900	0	3640	3640	3640	3640	0
497	20240816	105800	0	3640	3640	3640	3640	0
498	20240816	105700	0	3640	3640	3640	3640	0
499	20240816	105600	0	3640	3640	3640	3640	0
500	20240816	105500	0	3640	3640	3640	3640	0
501	20240816	105400	0	3640	3640	3640	3640	0
502	20240816	105300	0	3640	3640	3640	3640	0
503	20240816	105200	0	3640	3640	3640	3640	0
504	20240816	105100	0	3640	3640	3640	3640	0
505	20240816	105000	0	3640	3640	3640	3640	0
506	20240816	104900	0	3640	3640	3640	3640	0
507	20240816	104800	0	3640	3640	3640	3640	0
508	20240816	104700	0	3640	3640	3640	3640	0
509	20240816	104600	0	3640	3640	3640	3640	0
510	20240816	104500	0	3640	3640	3640	3640	0
511	20240816	104400	0	3640	3640	3640	3640	0
512	20240816	104300	0	3640	3640	3640	3640	0
513	20240816	104200	0	3640	3640	3640	3640	0
514	20240816	104100	0	3640	3640	3640	3640	0
515	20240816	104000	0	3640	3640	3640	3640	0
516	20240816	103900	0	3640	3640	3640	3640	0
517	20240816	103800	0	3640	3640	3640	3640	0
518	20240816	103700	0	3640	3640	3640	3640	0
519	20240816	103600	0	3640	3640	3640	3640	0
520	20240816	103500	0	3640	3640	3640	3640	0
521	20240816	103400	0	3640	3640	3640	3640	0
522	20240816	103300	0	3640	3640	3640	3640	0
523	20240816	103200	0	3640	3640	3640	3640	0
524	20240816	103100	0	3640	3640	3640	3640	0
525	20240816	103000	0	3640	3640	3640	3640	0
526	20240816	102900	0	3640	3640	3640	3640	0
527	20240816	102800	0	3640	3640	3640	3640	0
528	20240816	102700	0	3640	3640	3640	3640	0
529	20240816	102600	0	3640	3640	3640	3640	0
530	20240816	102500	0	3640	3640	3640	3640	0
531	20240816	102400	0	3640	3640	3640	3640	0
532	20240816	102300	0	3640	3640	3640	3640	0
533	20240816	102200	0	3640	3640	3640	3640	0
534	20240816	102100	0	3640	3640	3640	3640	0
535	20240816	102000	0	3640	3640	3640	3640	0
536	20240816	101900	0	3640	3640	3640	3640	0
537	20240816	101800	0	3640	3640	3640	3640	0
538	20240816	101700	0	3640	3640	3640	3640	0
539	20240816	101600	0	3640	3640	3640	3640	0
540	20240816	101500	0	3640	3640	3640	3640	0
541	20240816	101400	0	3640	3640	3640	3640	0
542	20240816	101300	0	3640	3640	3640	3640	0
543	20240816	101200	0	3640	3640	3640	3640	0
544	20240816	101100	0	3640	3640	3640	3640	0
545	20240816	101000	0	3640	3640	3640	3640	0
546	20240816	100900	0	3640	3640	3640	3640	0
547	20240816	100800	0	3640	3640	3640	3640	0
548	20240816	100700	0	3640	3640	3640	3640	0
549	20240816	100600	0	3640	3640	3640	3640	0
550	20240816	100500	0	3640	3640	3640	3640	0
551	20240816	100400	0	3640	3640	3640	3640	0
552	20240816	100300	0	3640	3640	3640	3640	0
553	20240816	100200	0	3640	3640	3640	3640	0
554	20240816	100100	0	3640	3640	3640	3640	0
555	20240816	100000	0	3640	3640	3640	3640	0
556	20240816	095900	0	3640	3640	3640	3640	0
557	20240816	095800	0	3640	3640	3640	3640	0
558	20240816	095700	0	3640	3640	3640	3640	0
559	20240816	095600	0	3640	3640	3640	3640	0
560	20240816	095500	0	3640	3640	3640	3640	0
561	20240816	095400	0	3640	3640	3640	3640	0
562	20240816	095300	0	3640	3640	3640	3640	0
563	20240816	095200	0	3640	3640	3640	3640	0
564	20240816	095100	0	3640	3640	3640	3640	0
565	20240816	095000	0	3640	3640	3640	3640	0
566	20240816	094900	0	3640	3640	3640	3640	0
567	20240816	094800	0	3640	3640	3640	3640	0
568	20240816	094700	0	3640	3640	3640	3640	0
569	20240816	094600	0	3640	3640	3640	3640	0
570	20240816	094500	0	3640	3640	3640	3640	0
571	20240816	094400	0	3640	3640	3640	3640	0
572	20240816	094300	0	3640	3640	3640	3640	0
573	20240816	094200	0	3640	3640	3640	3640	0
574	20240816	094100	0	3640	3640	3640	3640	0
575	20240816	094000	0	3640	3640	3640	3640	0
576	20240816	093900	0	3640	3640	3640	3640	0
577	20240816	093800	0	3640	3640	3640	3640	0
578	20240816	093700	0	3640	3640	3640	3640	0
579	20240816	093600	0	3640	3640	3640	3640	0
580	20240816	093500	0	3640	3640	3640	3640	0
581	20240816	093400	0	3640	3640	3640	3640	0
582	20240816	093300	0	3640	3640	3640	3640	0
583	20240816	093200	0	3640	3640	3640	3640	0
584	20240816	093100	0	3640	3640	3640	3640	0
585	20240816	093000	0	3640	3640	3640	3640	0
586	20240816	092900	0	3640	3640	3640	3640	0
587	20240816	092800	0	3640	3640	3640	3640	0
588	20240816	092700	0	3640	3640	3640	3640	0
589	20240816	092600	0	3640	3640	3640	3640	0
590	20240816	092500	0	3640	3640	3640	3640	0
591	20240816	092400	0	3640	3640	3640	3640	0
592	20240816	092300	0	3640	3640	3640	3640	0
593	20240816	092200	0	3640	3640	3640	3640	0
594	20240816	092100	0	3640	3640	3640	3640	0
595	20240816	092000	0	3640	3640	3640	3640	0
596	20240816	091900	0	3640	3640	3640	3640	0
597	20240816	091800	0	3640	3640	3640	3640	0
598	20240816	091700	0	3640	3640	3640	3640	0
599	20240816	091600	0	3640	3640	3640	3640	0
600	20240816	091500	0	3640	3640	3640	3640	0
601	20240816	091400	0	3640	3640	3640	3640	0
602	20240816	091300	0	3640	3640	3640	3640	0
603	20240816	091200	0	3640	3640	3640	3640	0
604	20240816	091100	0	3640	3640	3640	3640	0
605	20240816	091000	0	3640	3640	3640	3640	0
606	20240816	090900	0	3640	3640	3640	3640	0
607	20240816	090800	0	3640	3640	3640	3640	0
608	20240816	090700	0	3640	3640	3640	3640	0
609	20240816	090600	0	3640	3640	3640	3640	0
610	20240816	090500	0	3640	3640	3640	3640	0
611	20240816	090400	0	3640	3640	3640	3640	0
612	20240816	090300	0	3640	3640	3640	3640	0
613	20240816	090200	0	3640	3640	3640	3640	0
614	20240816	090100	0	3640	3640	3640	3640	0
615	20240816	090000	0	3640	3640	3640	3640	0