KissMeData/032860/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191300	0	3640	3640	3640	3640	0
3	20240823	191200	0	3640	3640	3640	3640	0
4	20240823	191100	0	3640	3640	3640	3640	0
5	20240823	191000	0	3640	3640	3640	3640	0
6	20240823	190900	0	3640	3640	3640	3640	0
7	20240823	190800	0	3640	3640	3640	3640	0
8	20240823	190700	0	3640	3640	3640	3640	0
9	20240823	190600	0	3640	3640	3640	3640	0
10	20240823	190500	0	3640	3640	3640	3640	0
11	20240823	190400	0	3640	3640	3640	3640	0
12	20240823	190300	0	3640	3640	3640	3640	0
13	20240823	190200	0	3640	3640	3640	3640	0
14	20240823	190100	0	3640	3640	3640	3640	0
15	20240823	190000	0	3640	3640	3640	3640	0
16	20240823	185900	0	3640	3640	3640	3640	0
17	20240823	185800	0	3640	3640	3640	3640	0
18	20240823	185700	0	3640	3640	3640	3640	0
19	20240823	185600	0	3640	3640	3640	3640	0
20	20240823	185500	0	3640	3640	3640	3640	0
21	20240823	185400	0	3640	3640	3640	3640	0
22	20240823	185300	0	3640	3640	3640	3640	0
23	20240823	185200	0	3640	3640	3640	3640	0
24	20240823	185100	0	3640	3640	3640	3640	0
25	20240823	185000	0	3640	3640	3640	3640	0
26	20240823	184900	0	3640	3640	3640	3640	0
27	20240823	184800	0	3640	3640	3640	3640	0
28	20240823	184700	0	3640	3640	3640	3640	0
29	20240823	184600	0	3640	3640	3640	3640	0
30	20240823	184500	0	3640	3640	3640	3640	0
31	20240823	184400	0	3640	3640	3640	3640	0
32	20240823	184300	0	3640	3640	3640	3640	0
33	20240823	184200	0	3640	3640	3640	3640	0
34	20240823	184100	0	3640	3640	3640	3640	0
35	20240823	184000	0	3640	3640	3640	3640	0
36	20240823	183900	0	3640	3640	3640	3640	0
37	20240823	183800	0	3640	3640	3640	3640	0
38	20240823	183700	0	3640	3640	3640	3640	0
39	20240823	183600	0	3640	3640	3640	3640	0
40	20240823	183500	0	3640	3640	3640	3640	0
41	20240823	183400	0	3640	3640	3640	3640	0
42	20240823	183300	0	3640	3640	3640	3640	0
43	20240823	183200	0	3640	3640	3640	3640	0
44	20240823	183100	0	3640	3640	3640	3640	0
45	20240823	183000	0	3640	3640	3640	3640	0
46	20240823	182900	0	3640	3640	3640	3640	0
47	20240823	182800	0	3640	3640	3640	3640	0
48	20240823	182700	0	3640	3640	3640	3640	0
49	20240823	182600	0	3640	3640	3640	3640	0
50	20240823	182500	0	3640	3640	3640	3640	0
51	20240823	182400	0	3640	3640	3640	3640	0
52	20240823	182300	0	3640	3640	3640	3640	0
53	20240823	182200	0	3640	3640	3640	3640	0
54	20240823	182100	0	3640	3640	3640	3640	0
55	20240823	182000	0	3640	3640	3640	3640	0
56	20240823	181900	0	3640	3640	3640	3640	0
57	20240823	181800	0	3640	3640	3640	3640	0
58	20240823	181700	0	3640	3640	3640	3640	0
59	20240823	181600	0	3640	3640	3640	3640	0
60	20240823	181500	0	3640	3640	3640	3640	0
61	20240823	181400	0	3640	3640	3640	3640	0
62	20240823	181300	0	3640	3640	3640	3640	0
63	20240823	181200	0	3640	3640	3640	3640	0
64	20240823	181100	0	3640	3640	3640	3640	0
65	20240823	181000	0	3640	3640	3640	3640	0
66	20240823	180900	0	3640	3640	3640	3640	0
67	20240823	180800	0	3640	3640	3640	3640	0
68	20240823	180700	0	3640	3640	3640	3640	0
69	20240823	180600	0	3640	3640	3640	3640	0
70	20240823	180500	0	3640	3640	3640	3640	0
71	20240823	180400	0	3640	3640	3640	3640	0
72	20240823	180300	0	3640	3640	3640	3640	0
73	20240823	180200	0	3640	3640	3640	3640	0
74	20240823	180100	0	3640	3640	3640	3640	0
75	20240823	180000	0	3640	3640	3640	3640	0
76	20240823	175900	0	3640	3640	3640	3640	0
77	20240823	175800	0	3640	3640	3640	3640	0
78	20240823	175700	0	3640	3640	3640	3640	0
79	20240823	175600	0	3640	3640	3640	3640	0
80	20240823	175500	0	3640	3640	3640	3640	0
81	20240823	175400	0	3640	3640	3640	3640	0
82	20240823	175300	0	3640	3640	3640	3640	0
83	20240823	175200	0	3640	3640	3640	3640	0
84	20240823	175100	0	3640	3640	3640	3640	0
85	20240823	175000	0	3640	3640	3640	3640	0
86	20240823	174900	0	3640	3640	3640	3640	0
87	20240823	174800	0	3640	3640	3640	3640	0
88	20240823	174700	0	3640	3640	3640	3640	0
89	20240823	174600	0	3640	3640	3640	3640	0
90	20240823	174500	0	3640	3640	3640	3640	0
91	20240823	174400	0	3640	3640	3640	3640	0
92	20240823	174300	0	3640	3640	3640	3640	0
93	20240823	174200	0	3640	3640	3640	3640	0
94	20240823	174100	0	3640	3640	3640	3640	0
95	20240823	174000	0	3640	3640	3640	3640	0
96	20240823	173900	0	3640	3640	3640	3640	0
97	20240823	173800	0	3640	3640	3640	3640	0
98	20240823	173700	0	3640	3640	3640	3640	0
99	20240823	173600	0	3640	3640	3640	3640	0
100	20240823	173500	0	3640	3640	3640	3640	0
101	20240823	173400	0	3640	3640	3640	3640	0
102	20240823	173300	0	3640	3640	3640	3640	0
103	20240823	173200	0	3640	3640	3640	3640	0
104	20240823	173100	0	3640	3640	3640	3640	0
105	20240823	173000	0	3640	3640	3640	3640	0
106	20240823	172900	0	3640	3640	3640	3640	0
107	20240823	172800	0	3640	3640	3640	3640	0
108	20240823	172700	0	3640	3640	3640	3640	0
109	20240823	172600	0	3640	3640	3640	3640	0
110	20240823	172500	0	3640	3640	3640	3640	0
111	20240823	172400	0	3640	3640	3640	3640	0
112	20240823	172300	0	3640	3640	3640	3640	0
113	20240823	172200	0	3640	3640	3640	3640	0
114	20240823	172100	0	3640	3640	3640	3640	0
115	20240823	172000	0	3640	3640	3640	3640	0
116	20240823	171900	0	3640	3640	3640	3640	0
117	20240823	171800	0	3640	3640	3640	3640	0
118	20240823	171700	0	3640	3640	3640	3640	0
119	20240823	171600	0	3640	3640	3640	3640	0
120	20240823	171500	0	3640	3640	3640	3640	0
121	20240823	171400	0	3640	3640	3640	3640	0
122	20240823	171300	0	3640	3640	3640	3640	0
123	20240823	171200	0	3640	3640	3640	3640	0
124	20240823	171100	0	3640	3640	3640	3640	0
125	20240823	171000	0	3640	3640	3640	3640	0
126	20240823	170900	0	3640	3640	3640	3640	0
127	20240823	170800	0	3640	3640	3640	3640	0
128	20240823	170700	0	3640	3640	3640	3640	0
129	20240823	170600	0	3640	3640	3640	3640	0
130	20240823	170500	0	3640	3640	3640	3640	0
131	20240823	170400	0	3640	3640	3640	3640	0
132	20240823	170300	0	3640	3640	3640	3640	0
133	20240823	170200	0	3640	3640	3640	3640	0
134	20240823	170100	0	3640	3640	3640	3640	0
135	20240823	170000	0	3640	3640	3640	3640	0
136	20240823	165900	0	3640	3640	3640	3640	0
137	20240823	165800	0	3640	3640	3640	3640	0
138	20240823	165700	0	3640	3640	3640	3640	0
139	20240823	165600	0	3640	3640	3640	3640	0
140	20240823	165500	0	3640	3640	3640	3640	0
141	20240823	165400	0	3640	3640	3640	3640	0
142	20240823	165300	0	3640	3640	3640	3640	0
143	20240823	165200	0	3640	3640	3640	3640	0
144	20240823	165100	0	3640	3640	3640	3640	0
145	20240823	165000	0	3640	3640	3640	3640	0
146	20240823	164900	0	3640	3640	3640	3640	0
147	20240823	164800	0	3640	3640	3640	3640	0
148	20240823	164700	0	3640	3640	3640	3640	0
149	20240823	164600	0	3640	3640	3640	3640	0
150	20240823	164500	0	3640	3640	3640	3640	0
151	20240823	164400	0	3640	3640	3640	3640	0
152	20240823	164300	0	3640	3640	3640	3640	0
153	20240823	164200	0	3640	3640	3640	3640	0
154	20240823	164100	0	3640	3640	3640	3640	0
155	20240823	164000	0	3640	3640	3640	3640	0
156	20240823	163900	0	3640	3640	3640	3640	0
157	20240823	163800	0	3640	3640	3640	3640	0
158	20240823	163700	0	3640	3640	3640	3640	0
159	20240823	163600	0	3640	3640	3640	3640	0
160	20240823	163500	0	3640	3640	3640	3640	0
161	20240823	163400	0	3640	3640	3640	3640	0
162	20240823	163300	0	3640	3640	3640	3640	0
163	20240823	163200	0	3640	3640	3640	3640	0
164	20240823	163100	0	3640	3640	3640	3640	0
165	20240823	163000	0	3640	3640	3640	3640	0
166	20240823	162900	0	3640	3640	3640	3640	0
167	20240823	162800	0	3640	3640	3640	3640	0
168	20240823	162700	0	3640	3640	3640	3640	0
169	20240823	162600	0	3640	3640	3640	3640	0
170	20240823	162500	0	3640	3640	3640	3640	0
171	20240823	162400	0	3640	3640	3640	3640	0
172	20240823	162300	0	3640	3640	3640	3640	0
173	20240823	162200	0	3640	3640	3640	3640	0
174	20240823	162100	0	3640	3640	3640	3640	0
175	20240823	162000	0	3640	3640	3640	3640	0
176	20240823	161900	0	3640	3640	3640	3640	0
177	20240823	161800	0	3640	3640	3640	3640	0
178	20240823	161700	0	3640	3640	3640	3640	0
179	20240823	161600	0	3640	3640	3640	3640	0
180	20240823	161500	0	3640	3640	3640	3640	0
181	20240823	161400	0	3640	3640	3640	3640	0
182	20240823	161300	0	3640	3640	3640	3640	0
183	20240823	161200	0	3640	3640	3640	3640	0
184	20240823	161100	0	3640	3640	3640	3640	0
185	20240823	161000	0	3640	3640	3640	3640	0
186	20240823	160900	0	3640	3640	3640	3640	0
187	20240823	160800	0	3640	3640	3640	3640	0
188	20240823	160700	0	3640	3640	3640	3640	0
189	20240823	160600	0	3640	3640	3640	3640	0
190	20240823	160500	0	3640	3640	3640	3640	0
191	20240823	160400	0	3640	3640	3640	3640	0
192	20240823	160300	0	3640	3640	3640	3640	0
193	20240823	160200	0	3640	3640	3640	3640	0
194	20240823	160100	0	3640	3640	3640	3640	0
195	20240823	160000	0	3640	3640	3640	3640	0
196	20240823	155900	0	3640	3640	3640	3640	0
197	20240823	155800	0	3640	3640	3640	3640	0
198	20240823	155700	0	3640	3640	3640	3640	0
199	20240823	155600	0	3640	3640	3640	3640	0
200	20240823	155500	0	3640	3640	3640	3640	0
201	20240823	155400	0	3640	3640	3640	3640	0
202	20240823	155300	0	3640	3640	3640	3640	0
203	20240823	155200	0	3640	3640	3640	3640	0
204	20240823	155100	0	3640	3640	3640	3640	0
205	20240823	155000	0	3640	3640	3640	3640	0
206	20240823	154900	0	3640	3640	3640	3640	0
207	20240823	154800	0	3640	3640	3640	3640	0
208	20240823	154700	0	3640	3640	3640	3640	0
209	20240823	154600	0	3640	3640	3640	3640	0
210	20240823	154500	0	3640	3640	3640	3640	0
211	20240823	154400	0	3640	3640	3640	3640	0
212	20240823	154300	0	3640	3640	3640	3640	0
213	20240823	154200	0	3640	3640	3640	3640	0
214	20240823	154100	0	3640	3640	3640	3640	0
215	20240823	154000	0	3640	3640	3640	3640	0
216	20240823	153900	0	3640	3640	3640	3640	0
217	20240823	153800	0	3640	3640	3640	3640	0
218	20240823	153700	0	3640	3640	3640	3640	0
219	20240823	153600	0	3640	3640	3640	3640	0
220	20240823	153500	0	3640	3640	3640	3640	0
221	20240823	153400	0	3640	3640	3640	3640	0
222	20240823	153300	0	3640	3640	3640	3640	0
223	20240823	153200	0	3640	3640	3640	3640	0
224	20240823	153100	0	3640	3640	3640	3640	0
225	20240823	153000	0	3640	3640	3640	3640	0
226	20240823	152900	0	3640	3640	3640	3640	0
227	20240823	152800	0	3640	3640	3640	3640	0
228	20240823	152700	0	3640	3640	3640	3640	0
229	20240823	152600	0	3640	3640	3640	3640	0
230	20240823	152500	0	3640	3640	3640	3640	0
231	20240823	152400	0	3640	3640	3640	3640	0
232	20240823	152300	0	3640	3640	3640	3640	0
233	20240823	152200	0	3640	3640	3640	3640	0
234	20240823	152100	0	3640	3640	3640	3640	0
235	20240823	152000	0	3640	3640	3640	3640	0
236	20240823	151900	0	3640	3640	3640	3640	0
237	20240823	151800	0	3640	3640	3640	3640	0
238	20240823	151700	0	3640	3640	3640	3640	0
239	20240823	151600	0	3640	3640	3640	3640	0
240	20240823	151500	0	3640	3640	3640	3640	0
241	20240823	151400	0	3640	3640	3640	3640	0
242	20240823	151300	0	3640	3640	3640	3640	0
243	20240823	151200	0	3640	3640	3640	3640	0
244	20240823	151100	0	3640	3640	3640	3640	0
245	20240823	151000	0	3640	3640	3640	3640	0
246	20240823	150900	0	3640	3640	3640	3640	0
247	20240823	150800	0	3640	3640	3640	3640	0
248	20240823	150700	0	3640	3640	3640	3640	0
249	20240823	150600	0	3640	3640	3640	3640	0
250	20240823	150500	0	3640	3640	3640	3640	0
251	20240823	150400	0	3640	3640	3640	3640	0
252	20240823	150300	0	3640	3640	3640	3640	0
253	20240823	150200	0	3640	3640	3640	3640	0
254	20240823	150100	0	3640	3640	3640	3640	0
255	20240823	150000	0	3640	3640	3640	3640	0
256	20240823	145900	0	3640	3640	3640	3640	0
257	20240823	145800	0	3640	3640	3640	3640	0
258	20240823	145700	0	3640	3640	3640	3640	0
259	20240823	145600	0	3640	3640	3640	3640	0
260	20240823	145500	0	3640	3640	3640	3640	0
261	20240823	145400	0	3640	3640	3640	3640	0
262	20240823	145300	0	3640	3640	3640	3640	0
263	20240823	145200	0	3640	3640	3640	3640	0
264	20240823	145100	0	3640	3640	3640	3640	0
265	20240823	145000	0	3640	3640	3640	3640	0
266	20240823	144900	0	3640	3640	3640	3640	0
267	20240823	144800	0	3640	3640	3640	3640	0
268	20240823	144700	0	3640	3640	3640	3640	0
269	20240823	144600	0	3640	3640	3640	3640	0
270	20240823	144500	0	3640	3640	3640	3640	0
271	20240823	144400	0	3640	3640	3640	3640	0
272	20240823	144300	0	3640	3640	3640	3640	0
273	20240823	144200	0	3640	3640	3640	3640	0
274	20240823	144100	0	3640	3640	3640	3640	0
275	20240823	144000	0	3640	3640	3640	3640	0
276	20240823	143900	0	3640	3640	3640	3640	0
277	20240823	143800	0	3640	3640	3640	3640	0
278	20240823	143700	0	3640	3640	3640	3640	0
279	20240823	143600	0	3640	3640	3640	3640	0
280	20240823	143500	0	3640	3640	3640	3640	0
281	20240823	143400	0	3640	3640	3640	3640	0
282	20240823	143300	0	3640	3640	3640	3640	0
283	20240823	143200	0	3640	3640	3640	3640	0
284	20240823	143100	0	3640	3640	3640	3640	0
285	20240823	143000	0	3640	3640	3640	3640	0
286	20240823	142900	0	3640	3640	3640	3640	0
287	20240823	142800	0	3640	3640	3640	3640	0
288	20240823	142700	0	3640	3640	3640	3640	0
289	20240823	142600	0	3640	3640	3640	3640	0
290	20240823	142500	0	3640	3640	3640	3640	0
291	20240823	142400	0	3640	3640	3640	3640	0
292	20240823	142300	0	3640	3640	3640	3640	0
293	20240823	142200	0	3640	3640	3640	3640	0
294	20240823	142100	0	3640	3640	3640	3640	0
295	20240823	142000	0	3640	3640	3640	3640	0
296	20240823	141900	0	3640	3640	3640	3640	0
297	20240823	141800	0	3640	3640	3640	3640	0
298	20240823	141700	0	3640	3640	3640	3640	0
299	20240823	141600	0	3640	3640	3640	3640	0
300	20240823	141500	0	3640	3640	3640	3640	0
301	20240823	141400	0	3640	3640	3640	3640	0
302	20240823	141300	0	3640	3640	3640	3640	0
303	20240823	141200	0	3640	3640	3640	3640	0
304	20240823	141100	0	3640	3640	3640	3640	0
305	20240823	141000	0	3640	3640	3640	3640	0
306	20240823	140900	0	3640	3640	3640	3640	0
307	20240823	140800	0	3640	3640	3640	3640	0
308	20240823	140700	0	3640	3640	3640	3640	0
309	20240823	140600	0	3640	3640	3640	3640	0
310	20240823	140500	0	3640	3640	3640	3640	0
311	20240823	140400	0	3640	3640	3640	3640	0
312	20240823	140300	0	3640	3640	3640	3640	0
313	20240823	140200	0	3640	3640	3640	3640	0
314	20240823	140100	0	3640	3640	3640	3640	0
315	20240823	140000	0	3640	3640	3640	3640	0
316	20240823	135900	0	3640	3640	3640	3640	0
317	20240823	135800	0	3640	3640	3640	3640	0
318	20240823	135700	0	3640	3640	3640	3640	0
319	20240823	135600	0	3640	3640	3640	3640	0
320	20240823	135500	0	3640	3640	3640	3640	0
321	20240823	135400	0	3640	3640	3640	3640	0
322	20240823	135300	0	3640	3640	3640	3640	0
323	20240823	135200	0	3640	3640	3640	3640	0
324	20240823	135100	0	3640	3640	3640	3640	0
325	20240823	135000	0	3640	3640	3640	3640	0
326	20240823	134900	0	3640	3640	3640	3640	0
327	20240823	134800	0	3640	3640	3640	3640	0
328	20240823	134700	0	3640	3640	3640	3640	0
329	20240823	134600	0	3640	3640	3640	3640	0
330	20240823	134500	0	3640	3640	3640	3640	0
331	20240823	134400	0	3640	3640	3640	3640	0
332	20240823	134300	0	3640	3640	3640	3640	0
333	20240823	134200	0	3640	3640	3640	3640	0
334	20240823	134100	0	3640	3640	3640	3640	0
335	20240823	134000	0	3640	3640	3640	3640	0
336	20240823	133900	0	3640	3640	3640	3640	0
337	20240823	133800	0	3640	3640	3640	3640	0
338	20240823	133700	0	3640	3640	3640	3640	0
339	20240823	133600	0	3640	3640	3640	3640	0
340	20240823	133500	0	3640	3640	3640	3640	0
341	20240823	133400	0	3640	3640	3640	3640	0
342	20240823	133300	0	3640	3640	3640	3640	0
343	20240823	133200	0	3640	3640	3640	3640	0
344	20240823	133100	0	3640	3640	3640	3640	0
345	20240823	133000	0	3640	3640	3640	3640	0
346	20240823	132900	0	3640	3640	3640	3640	0
347	20240823	132800	0	3640	3640	3640	3640	0
348	20240823	132700	0	3640	3640	3640	3640	0
349	20240823	132600	0	3640	3640	3640	3640	0
350	20240823	132500	0	3640	3640	3640	3640	0
351	20240823	132400	0	3640	3640	3640	3640	0
352	20240823	132300	0	3640	3640	3640	3640	0
353	20240823	132200	0	3640	3640	3640	3640	0
354	20240823	132100	0	3640	3640	3640	3640	0
355	20240823	132000	0	3640	3640	3640	3640	0
356	20240823	131900	0	3640	3640	3640	3640	0
357	20240823	131800	0	3640	3640	3640	3640	0
358	20240823	131700	0	3640	3640	3640	3640	0
359	20240823	131600	0	3640	3640	3640	3640	0
360	20240823	131500	0	3640	3640	3640	3640	0
361	20240823	131400	0	3640	3640	3640	3640	0
362	20240823	131300	0	3640	3640	3640	3640	0
363	20240823	131200	0	3640	3640	3640	3640	0
364	20240823	131100	0	3640	3640	3640	3640	0
365	20240823	131000	0	3640	3640	3640	3640	0
366	20240823	130900	0	3640	3640	3640	3640	0
367	20240823	130800	0	3640	3640	3640	3640	0
368	20240823	130700	0	3640	3640	3640	3640	0
369	20240823	130600	0	3640	3640	3640	3640	0
370	20240823	130500	0	3640	3640	3640	3640	0
371	20240823	130400	0	3640	3640	3640	3640	0
372	20240823	130300	0	3640	3640	3640	3640	0
373	20240823	130200	0	3640	3640	3640	3640	0
374	20240823	130100	0	3640	3640	3640	3640	0
375	20240823	130000	0	3640	3640	3640	3640	0
376	20240823	125900	0	3640	3640	3640	3640	0
377	20240823	125800	0	3640	3640	3640	3640	0
378	20240823	125700	0	3640	3640	3640	3640	0
379	20240823	125600	0	3640	3640	3640	3640	0
380	20240823	125500	0	3640	3640	3640	3640	0
381	20240823	125400	0	3640	3640	3640	3640	0
382	20240823	125300	0	3640	3640	3640	3640	0
383	20240823	125200	0	3640	3640	3640	3640	0
384	20240823	125100	0	3640	3640	3640	3640	0
385	20240823	125000	0	3640	3640	3640	3640	0
386	20240823	124900	0	3640	3640	3640	3640	0
387	20240823	124800	0	3640	3640	3640	3640	0
388	20240823	124700	0	3640	3640	3640	3640	0
389	20240823	124600	0	3640	3640	3640	3640	0
390	20240823	124500	0	3640	3640	3640	3640	0
391	20240823	124400	0	3640	3640	3640	3640	0
392	20240823	124300	0	3640	3640	3640	3640	0
393	20240823	124200	0	3640	3640	3640	3640	0
394	20240823	124100	0	3640	3640	3640	3640	0
395	20240823	124000	0	3640	3640	3640	3640	0
396	20240823	123900	0	3640	3640	3640	3640	0
397	20240823	123800	0	3640	3640	3640	3640	0
398	20240823	123700	0	3640	3640	3640	3640	0
399	20240823	123600	0	3640	3640	3640	3640	0
400	20240823	123500	0	3640	3640	3640	3640	0
401	20240823	123400	0	3640	3640	3640	3640	0
402	20240823	123300	0	3640	3640	3640	3640	0
403	20240823	123200	0	3640	3640	3640	3640	0
404	20240823	123100	0	3640	3640	3640	3640	0
405	20240823	123000	0	3640	3640	3640	3640	0
406	20240823	122900	0	3640	3640	3640	3640	0
407	20240823	122800	0	3640	3640	3640	3640	0
408	20240823	122700	0	3640	3640	3640	3640	0
409	20240823	122600	0	3640	3640	3640	3640	0
410	20240823	122500	0	3640	3640	3640	3640	0
411	20240823	122400	0	3640	3640	3640	3640	0
412	20240823	122300	0	3640	3640	3640	3640	0
413	20240823	122200	0	3640	3640	3640	3640	0
414	20240823	122100	0	3640	3640	3640	3640	0
415	20240823	122000	0	3640	3640	3640	3640	0
416	20240823	121900	0	3640	3640	3640	3640	0
417	20240823	121800	0	3640	3640	3640	3640	0
418	20240823	121700	0	3640	3640	3640	3640	0
419	20240823	121600	0	3640	3640	3640	3640	0
420	20240823	121500	0	3640	3640	3640	3640	0
421	20240823	121400	0	3640	3640	3640	3640	0
422	20240823	121300	0	3640	3640	3640	3640	0
423	20240823	121200	0	3640	3640	3640	3640	0
424	20240823	121100	0	3640	3640	3640	3640	0
425	20240823	121000	0	3640	3640	3640	3640	0
426	20240823	120900	0	3640	3640	3640	3640	0
427	20240823	120800	0	3640	3640	3640	3640	0
428	20240823	120700	0	3640	3640	3640	3640	0
429	20240823	120600	0	3640	3640	3640	3640	0
430	20240823	120500	0	3640	3640	3640	3640	0
431	20240823	120400	0	3640	3640	3640	3640	0
432	20240823	120300	0	3640	3640	3640	3640	0
433	20240823	120200	0	3640	3640	3640	3640	0
434	20240823	120100	0	3640	3640	3640	3640	0
435	20240823	120000	0	3640	3640	3640	3640	0
436	20240823	115900	0	3640	3640	3640	3640	0
437	20240823	115800	0	3640	3640	3640	3640	0
438	20240823	115700	0	3640	3640	3640	3640	0
439	20240823	115600	0	3640	3640	3640	3640	0
440	20240823	115500	0	3640	3640	3640	3640	0
441	20240823	115400	0	3640	3640	3640	3640	0
442	20240823	115300	0	3640	3640	3640	3640	0
443	20240823	115200	0	3640	3640	3640	3640	0
444	20240823	115100	0	3640	3640	3640	3640	0
445	20240823	115000	0	3640	3640	3640	3640	0
446	20240823	114900	0	3640	3640	3640	3640	0
447	20240823	114800	0	3640	3640	3640	3640	0
448	20240823	114700	0	3640	3640	3640	3640	0
449	20240823	114600	0	3640	3640	3640	3640	0
450	20240823	114500	0	3640	3640	3640	3640	0
451	20240823	114400	0	3640	3640	3640	3640	0
452	20240823	114300	0	3640	3640	3640	3640	0
453	20240823	114200	0	3640	3640	3640	3640	0
454	20240823	114100	0	3640	3640	3640	3640	0
455	20240823	114000	0	3640	3640	3640	3640	0
456	20240823	113900	0	3640	3640	3640	3640	0
457	20240823	113800	0	3640	3640	3640	3640	0
458	20240823	113700	0	3640	3640	3640	3640	0
459	20240823	113600	0	3640	3640	3640	3640	0
460	20240823	113500	0	3640	3640	3640	3640	0
461	20240823	113400	0	3640	3640	3640	3640	0
462	20240823	113300	0	3640	3640	3640	3640	0
463	20240823	113200	0	3640	3640	3640	3640	0
464	20240823	113100	0	3640	3640	3640	3640	0
465	20240823	113000	0	3640	3640	3640	3640	0
466	20240823	112900	0	3640	3640	3640	3640	0
467	20240823	112800	0	3640	3640	3640	3640	0
468	20240823	112700	0	3640	3640	3640	3640	0
469	20240823	112600	0	3640	3640	3640	3640	0
470	20240823	112500	0	3640	3640	3640	3640	0
471	20240823	112400	0	3640	3640	3640	3640	0
472	20240823	112300	0	3640	3640	3640	3640	0
473	20240823	112200	0	3640	3640	3640	3640	0
474	20240823	112100	0	3640	3640	3640	3640	0
475	20240823	112000	0	3640	3640	3640	3640	0
476	20240823	111900	0	3640	3640	3640	3640	0
477	20240823	111800	0	3640	3640	3640	3640	0
478	20240823	111700	0	3640	3640	3640	3640	0
479	20240823	111600	0	3640	3640	3640	3640	0
480	20240823	111500	0	3640	3640	3640	3640	0
481	20240823	111400	0	3640	3640	3640	3640	0
482	20240823	111300	0	3640	3640	3640	3640	0
483	20240823	111200	0	3640	3640	3640	3640	0
484	20240823	111100	0	3640	3640	3640	3640	0
485	20240823	111000	0	3640	3640	3640	3640	0
486	20240823	110900	0	3640	3640	3640	3640	0
487	20240823	110800	0	3640	3640	3640	3640	0
488	20240823	110700	0	3640	3640	3640	3640	0
489	20240823	110600	0	3640	3640	3640	3640	0
490	20240823	110500	0	3640	3640	3640	3640	0
491	20240823	110400	0	3640	3640	3640	3640	0
492	20240823	110300	0	3640	3640	3640	3640	0
493	20240823	110200	0	3640	3640	3640	3640	0
494	20240823	110100	0	3640	3640	3640	3640	0
495	20240823	110000	0	3640	3640	3640	3640	0
496	20240823	105900	0	3640	3640	3640	3640	0
497	20240823	105800	0	3640	3640	3640	3640	0
498	20240823	105700	0	3640	3640	3640	3640	0
499	20240823	105600	0	3640	3640	3640	3640	0
500	20240823	105500	0	3640	3640	3640	3640	0
501	20240823	105400	0	3640	3640	3640	3640	0
502	20240823	105300	0	3640	3640	3640	3640	0
503	20240823	105200	0	3640	3640	3640	3640	0
504	20240823	105100	0	3640	3640	3640	3640	0
505	20240823	105000	0	3640	3640	3640	3640	0
506	20240823	104900	0	3640	3640	3640	3640	0
507	20240823	104800	0	3640	3640	3640	3640	0
508	20240823	104700	0	3640	3640	3640	3640	0
509	20240823	104600	0	3640	3640	3640	3640	0
510	20240823	104500	0	3640	3640	3640	3640	0
511	20240823	104400	0	3640	3640	3640	3640	0
512	20240823	104300	0	3640	3640	3640	3640	0
513	20240823	104200	0	3640	3640	3640	3640	0
514	20240823	104100	0	3640	3640	3640	3640	0
515	20240823	104000	0	3640	3640	3640	3640	0
516	20240823	103900	0	3640	3640	3640	3640	0
517	20240823	103800	0	3640	3640	3640	3640	0
518	20240823	103700	0	3640	3640	3640	3640	0
519	20240823	103600	0	3640	3640	3640	3640	0
520	20240823	103500	0	3640	3640	3640	3640	0
521	20240823	103400	0	3640	3640	3640	3640	0
522	20240823	103300	0	3640	3640	3640	3640	0
523	20240823	103200	0	3640	3640	3640	3640	0
524	20240823	103100	0	3640	3640	3640	3640	0
525	20240823	103000	0	3640	3640	3640	3640	0
526	20240823	102900	0	3640	3640	3640	3640	0
527	20240823	102800	0	3640	3640	3640	3640	0
528	20240823	102700	0	3640	3640	3640	3640	0
529	20240823	102600	0	3640	3640	3640	3640	0
530	20240823	102500	0	3640	3640	3640	3640	0
531	20240823	102400	0	3640	3640	3640	3640	0
532	20240823	102300	0	3640	3640	3640	3640	0
533	20240823	102200	0	3640	3640	3640	3640	0
534	20240823	102100	0	3640	3640	3640	3640	0
535	20240823	102000	0	3640	3640	3640	3640	0
536	20240823	101900	0	3640	3640	3640	3640	0
537	20240823	101800	0	3640	3640	3640	3640	0
538	20240823	101700	0	3640	3640	3640	3640	0
539	20240823	101600	0	3640	3640	3640	3640	0
540	20240823	101500	0	3640	3640	3640	3640	0
541	20240823	101400	0	3640	3640	3640	3640	0
542	20240823	101300	0	3640	3640	3640	3640	0
543	20240823	101200	0	3640	3640	3640	3640	0
544	20240823	101100	0	3640	3640	3640	3640	0
545	20240823	101000	0	3640	3640	3640	3640	0
546	20240823	100900	0	3640	3640	3640	3640	0
547	20240823	100800	0	3640	3640	3640	3640	0
548	20240823	100700	0	3640	3640	3640	3640	0
549	20240823	100600	0	3640	3640	3640	3640	0
550	20240823	100500	0	3640	3640	3640	3640	0
551	20240823	100400	0	3640	3640	3640	3640	0
552	20240823	100300	0	3640	3640	3640	3640	0
553	20240823	100200	0	3640	3640	3640	3640	0
554	20240823	100100	0	3640	3640	3640	3640	0
555	20240823	100000	0	3640	3640	3640	3640	0
556	20240823	095900	0	3640	3640	3640	3640	0
557	20240823	095800	0	3640	3640	3640	3640	0
558	20240823	095700	0	3640	3640	3640	3640	0
559	20240823	095600	0	3640	3640	3640	3640	0
560	20240823	095500	0	3640	3640	3640	3640	0
561	20240823	095400	0	3640	3640	3640	3640	0
562	20240823	095300	0	3640	3640	3640	3640	0
563	20240823	095200	0	3640	3640	3640	3640	0
564	20240823	095100	0	3640	3640	3640	3640	0
565	20240823	095000	0	3640	3640	3640	3640	0
566	20240823	094900	0	3640	3640	3640	3640	0
567	20240823	094800	0	3640	3640	3640	3640	0
568	20240823	094700	0	3640	3640	3640	3640	0
569	20240823	094600	0	3640	3640	3640	3640	0
570	20240823	094500	0	3640	3640	3640	3640	0
571	20240823	094400	0	3640	3640	3640	3640	0
572	20240823	094300	0	3640	3640	3640	3640	0
573	20240823	094200	0	3640	3640	3640	3640	0
574	20240823	094100	0	3640	3640	3640	3640	0
575	20240823	094000	0	3640	3640	3640	3640	0
576	20240823	093900	0	3640	3640	3640	3640	0
577	20240823	093800	0	3640	3640	3640	3640	0
578	20240823	093700	0	3640	3640	3640	3640	0
579	20240823	093600	0	3640	3640	3640	3640	0
580	20240823	093500	0	3640	3640	3640	3640	0
581	20240823	093400	0	3640	3640	3640	3640	0
582	20240823	093300	0	3640	3640	3640	3640	0
583	20240823	093200	0	3640	3640	3640	3640	0
584	20240823	093100	0	3640	3640	3640	3640	0
585	20240823	093000	0	3640	3640	3640	3640	0
586	20240823	092900	0	3640	3640	3640	3640	0
587	20240823	092800	0	3640	3640	3640	3640	0
588	20240823	092700	0	3640	3640	3640	3640	0
589	20240823	092600	0	3640	3640	3640	3640	0
590	20240823	092500	0	3640	3640	3640	3640	0
591	20240823	092400	0	3640	3640	3640	3640	0
592	20240823	092300	0	3640	3640	3640	3640	0
593	20240823	092200	0	3640	3640	3640	3640	0
594	20240823	092100	0	3640	3640	3640	3640	0
595	20240823	092000	0	3640	3640	3640	3640	0
596	20240823	091900	0	3640	3640	3640	3640	0
597	20240823	091800	0	3640	3640	3640	3640	0
598	20240823	091700	0	3640	3640	3640	3640	0
599	20240823	091600	0	3640	3640	3640	3640	0
600	20240823	091500	0	3640	3640	3640	3640	0
601	20240823	091400	0	3640	3640	3640	3640	0
602	20240823	091300	0	3640	3640	3640	3640	0
603	20240823	091200	0	3640	3640	3640	3640	0
604	20240823	091100	0	3640	3640	3640	3640	0
605	20240823	091000	0	3640	3640	3640	3640	0
606	20240823	090900	0	3640	3640	3640	3640	0
607	20240823	090800	0	3640	3640	3640	3640	0
608	20240823	090700	0	3640	3640	3640	3640	0
609	20240823	090600	0	3640	3640	3640	3640	0
610	20240823	090500	0	3640	3640	3640	3640	0
611	20240823	090400	0	3640	3640	3640	3640	0
612	20240823	090300	0	3640	3640	3640	3640	0
613	20240823	090200	0	3640	3640	3640	3640	0
614	20240823	090100	0	3640	3640	3640	3640	0
615	20240823	090000	0	3640	3640	3640	3640	0