KissMeData/032860/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	191300	0	3640	3640	3640	3640	0
3	20240813	191200	0	3640	3640	3640	3640	0
4	20240813	191100	0	3640	3640	3640	3640	0
5	20240813	191000	0	3640	3640	3640	3640	0
6	20240813	190900	0	3640	3640	3640	3640	0
7	20240813	190800	0	3640	3640	3640	3640	0
8	20240813	190700	0	3640	3640	3640	3640	0
9	20240813	190600	0	3640	3640	3640	3640	0
10	20240813	190500	0	3640	3640	3640	3640	0
11	20240813	190400	0	3640	3640	3640	3640	0
12	20240813	190300	0	3640	3640	3640	3640	0
13	20240813	190200	0	3640	3640	3640	3640	0
14	20240813	190100	0	3640	3640	3640	3640	0
15	20240813	190000	0	3640	3640	3640	3640	0
16	20240813	185900	0	3640	3640	3640	3640	0
17	20240813	185800	0	3640	3640	3640	3640	0
18	20240813	185700	0	3640	3640	3640	3640	0
19	20240813	185600	0	3640	3640	3640	3640	0
20	20240813	185500	0	3640	3640	3640	3640	0
21	20240813	185400	0	3640	3640	3640	3640	0
22	20240813	185300	0	3640	3640	3640	3640	0
23	20240813	185200	0	3640	3640	3640	3640	0
24	20240813	185100	0	3640	3640	3640	3640	0
25	20240813	185000	0	3640	3640	3640	3640	0
26	20240813	184900	0	3640	3640	3640	3640	0
27	20240813	184800	0	3640	3640	3640	3640	0
28	20240813	184700	0	3640	3640	3640	3640	0
29	20240813	184600	0	3640	3640	3640	3640	0
30	20240813	184500	0	3640	3640	3640	3640	0
31	20240813	184400	0	3640	3640	3640	3640	0
32	20240813	184300	0	3640	3640	3640	3640	0
33	20240813	184200	0	3640	3640	3640	3640	0
34	20240813	184100	0	3640	3640	3640	3640	0
35	20240813	184000	0	3640	3640	3640	3640	0
36	20240813	183900	0	3640	3640	3640	3640	0
37	20240813	183800	0	3640	3640	3640	3640	0
38	20240813	183700	0	3640	3640	3640	3640	0
39	20240813	183600	0	3640	3640	3640	3640	0
40	20240813	183500	0	3640	3640	3640	3640	0
41	20240813	183400	0	3640	3640	3640	3640	0
42	20240813	183300	0	3640	3640	3640	3640	0
43	20240813	183200	0	3640	3640	3640	3640	0
44	20240813	183100	0	3640	3640	3640	3640	0
45	20240813	183000	0	3640	3640	3640	3640	0
46	20240813	182900	0	3640	3640	3640	3640	0
47	20240813	182800	0	3640	3640	3640	3640	0
48	20240813	182700	0	3640	3640	3640	3640	0
49	20240813	182600	0	3640	3640	3640	3640	0
50	20240813	182500	0	3640	3640	3640	3640	0
51	20240813	182400	0	3640	3640	3640	3640	0
52	20240813	182300	0	3640	3640	3640	3640	0
53	20240813	182200	0	3640	3640	3640	3640	0
54	20240813	182100	0	3640	3640	3640	3640	0
55	20240813	182000	0	3640	3640	3640	3640	0
56	20240813	181900	0	3640	3640	3640	3640	0
57	20240813	181800	0	3640	3640	3640	3640	0
58	20240813	181700	0	3640	3640	3640	3640	0
59	20240813	181600	0	3640	3640	3640	3640	0
60	20240813	181500	0	3640	3640	3640	3640	0
61	20240813	181400	0	3640	3640	3640	3640	0
62	20240813	181300	0	3640	3640	3640	3640	0
63	20240813	181200	0	3640	3640	3640	3640	0
64	20240813	181100	0	3640	3640	3640	3640	0
65	20240813	181000	0	3640	3640	3640	3640	0
66	20240813	180900	0	3640	3640	3640	3640	0
67	20240813	180800	0	3640	3640	3640	3640	0
68	20240813	180700	0	3640	3640	3640	3640	0
69	20240813	180600	0	3640	3640	3640	3640	0
70	20240813	180500	0	3640	3640	3640	3640	0
71	20240813	180400	0	3640	3640	3640	3640	0
72	20240813	180300	0	3640	3640	3640	3640	0
73	20240813	180200	0	3640	3640	3640	3640	0
74	20240813	180100	0	3640	3640	3640	3640	0
75	20240813	180000	0	3640	3640	3640	3640	0
76	20240813	175900	0	3640	3640	3640	3640	0
77	20240813	175800	0	3640	3640	3640	3640	0
78	20240813	175700	0	3640	3640	3640	3640	0
79	20240813	175600	0	3640	3640	3640	3640	0
80	20240813	175500	0	3640	3640	3640	3640	0
81	20240813	175400	0	3640	3640	3640	3640	0
82	20240813	175300	0	3640	3640	3640	3640	0
83	20240813	175200	0	3640	3640	3640	3640	0
84	20240813	175100	0	3640	3640	3640	3640	0
85	20240813	175000	0	3640	3640	3640	3640	0
86	20240813	174900	0	3640	3640	3640	3640	0
87	20240813	174800	0	3640	3640	3640	3640	0
88	20240813	174700	0	3640	3640	3640	3640	0
89	20240813	174600	0	3640	3640	3640	3640	0
90	20240813	174500	0	3640	3640	3640	3640	0
91	20240813	174400	0	3640	3640	3640	3640	0
92	20240813	174300	0	3640	3640	3640	3640	0
93	20240813	174200	0	3640	3640	3640	3640	0
94	20240813	174100	0	3640	3640	3640	3640	0
95	20240813	174000	0	3640	3640	3640	3640	0
96	20240813	173900	0	3640	3640	3640	3640	0
97	20240813	173800	0	3640	3640	3640	3640	0
98	20240813	173700	0	3640	3640	3640	3640	0
99	20240813	173600	0	3640	3640	3640	3640	0
100	20240813	173500	0	3640	3640	3640	3640	0
101	20240813	173400	0	3640	3640	3640	3640	0
102	20240813	173300	0	3640	3640	3640	3640	0
103	20240813	173200	0	3640	3640	3640	3640	0
104	20240813	173100	0	3640	3640	3640	3640	0
105	20240813	173000	0	3640	3640	3640	3640	0
106	20240813	172900	0	3640	3640	3640	3640	0
107	20240813	172800	0	3640	3640	3640	3640	0
108	20240813	172700	0	3640	3640	3640	3640	0
109	20240813	172600	0	3640	3640	3640	3640	0
110	20240813	172500	0	3640	3640	3640	3640	0
111	20240813	172400	0	3640	3640	3640	3640	0
112	20240813	172300	0	3640	3640	3640	3640	0
113	20240813	172200	0	3640	3640	3640	3640	0
114	20240813	172100	0	3640	3640	3640	3640	0
115	20240813	172000	0	3640	3640	3640	3640	0
116	20240813	171900	0	3640	3640	3640	3640	0
117	20240813	171800	0	3640	3640	3640	3640	0
118	20240813	171700	0	3640	3640	3640	3640	0
119	20240813	171600	0	3640	3640	3640	3640	0
120	20240813	171500	0	3640	3640	3640	3640	0
121	20240813	171400	0	3640	3640	3640	3640	0
122	20240813	171300	0	3640	3640	3640	3640	0
123	20240813	171200	0	3640	3640	3640	3640	0
124	20240813	171100	0	3640	3640	3640	3640	0
125	20240813	171000	0	3640	3640	3640	3640	0
126	20240813	170900	0	3640	3640	3640	3640	0
127	20240813	170800	0	3640	3640	3640	3640	0
128	20240813	170700	0	3640	3640	3640	3640	0
129	20240813	170600	0	3640	3640	3640	3640	0
130	20240813	170500	0	3640	3640	3640	3640	0
131	20240813	170400	0	3640	3640	3640	3640	0
132	20240813	170300	0	3640	3640	3640	3640	0
133	20240813	170200	0	3640	3640	3640	3640	0
134	20240813	170100	0	3640	3640	3640	3640	0
135	20240813	170000	0	3640	3640	3640	3640	0
136	20240813	165900	0	3640	3640	3640	3640	0
137	20240813	165800	0	3640	3640	3640	3640	0
138	20240813	165700	0	3640	3640	3640	3640	0
139	20240813	165600	0	3640	3640	3640	3640	0
140	20240813	165500	0	3640	3640	3640	3640	0
141	20240813	165400	0	3640	3640	3640	3640	0
142	20240813	165300	0	3640	3640	3640	3640	0
143	20240813	165200	0	3640	3640	3640	3640	0
144	20240813	165100	0	3640	3640	3640	3640	0
145	20240813	165000	0	3640	3640	3640	3640	0
146	20240813	164900	0	3640	3640	3640	3640	0
147	20240813	164800	0	3640	3640	3640	3640	0
148	20240813	164700	0	3640	3640	3640	3640	0
149	20240813	164600	0	3640	3640	3640	3640	0
150	20240813	164500	0	3640	3640	3640	3640	0
151	20240813	164400	0	3640	3640	3640	3640	0
152	20240813	164300	0	3640	3640	3640	3640	0
153	20240813	164200	0	3640	3640	3640	3640	0
154	20240813	164100	0	3640	3640	3640	3640	0
155	20240813	164000	0	3640	3640	3640	3640	0
156	20240813	163900	0	3640	3640	3640	3640	0
157	20240813	163800	0	3640	3640	3640	3640	0
158	20240813	163700	0	3640	3640	3640	3640	0
159	20240813	163600	0	3640	3640	3640	3640	0
160	20240813	163500	0	3640	3640	3640	3640	0
161	20240813	163400	0	3640	3640	3640	3640	0
162	20240813	163300	0	3640	3640	3640	3640	0
163	20240813	163200	0	3640	3640	3640	3640	0
164	20240813	163100	0	3640	3640	3640	3640	0
165	20240813	163000	0	3640	3640	3640	3640	0
166	20240813	162900	0	3640	3640	3640	3640	0
167	20240813	162800	0	3640	3640	3640	3640	0
168	20240813	162700	0	3640	3640	3640	3640	0
169	20240813	162600	0	3640	3640	3640	3640	0
170	20240813	162500	0	3640	3640	3640	3640	0
171	20240813	162400	0	3640	3640	3640	3640	0
172	20240813	162300	0	3640	3640	3640	3640	0
173	20240813	162200	0	3640	3640	3640	3640	0
174	20240813	162100	0	3640	3640	3640	3640	0
175	20240813	162000	0	3640	3640	3640	3640	0
176	20240813	161900	0	3640	3640	3640	3640	0
177	20240813	161800	0	3640	3640	3640	3640	0
178	20240813	161700	0	3640	3640	3640	3640	0
179	20240813	161600	0	3640	3640	3640	3640	0
180	20240813	161500	0	3640	3640	3640	3640	0
181	20240813	161400	0	3640	3640	3640	3640	0
182	20240813	161300	0	3640	3640	3640	3640	0
183	20240813	161200	0	3640	3640	3640	3640	0
184	20240813	161100	0	3640	3640	3640	3640	0
185	20240813	161000	0	3640	3640	3640	3640	0
186	20240813	160900	0	3640	3640	3640	3640	0
187	20240813	160800	0	3640	3640	3640	3640	0
188	20240813	160700	0	3640	3640	3640	3640	0
189	20240813	160600	0	3640	3640	3640	3640	0
190	20240813	160500	0	3640	3640	3640	3640	0
191	20240813	160400	0	3640	3640	3640	3640	0
192	20240813	160300	0	3640	3640	3640	3640	0
193	20240813	160200	0	3640	3640	3640	3640	0
194	20240813	160100	0	3640	3640	3640	3640	0
195	20240813	160000	0	3640	3640	3640	3640	0
196	20240813	155900	0	3640	3640	3640	3640	0
197	20240813	155800	0	3640	3640	3640	3640	0
198	20240813	155700	0	3640	3640	3640	3640	0
199	20240813	155600	0	3640	3640	3640	3640	0
200	20240813	155500	0	3640	3640	3640	3640	0
201	20240813	155400	0	3640	3640	3640	3640	0
202	20240813	155300	0	3640	3640	3640	3640	0
203	20240813	155200	0	3640	3640	3640	3640	0
204	20240813	155100	0	3640	3640	3640	3640	0
205	20240813	155000	0	3640	3640	3640	3640	0
206	20240813	154900	0	3640	3640	3640	3640	0
207	20240813	154800	0	3640	3640	3640	3640	0
208	20240813	154700	0	3640	3640	3640	3640	0
209	20240813	154600	0	3640	3640	3640	3640	0
210	20240813	154500	0	3640	3640	3640	3640	0
211	20240813	154400	0	3640	3640	3640	3640	0
212	20240813	154300	0	3640	3640	3640	3640	0
213	20240813	154200	0	3640	3640	3640	3640	0
214	20240813	154100	0	3640	3640	3640	3640	0
215	20240813	154000	0	3640	3640	3640	3640	0
216	20240813	153900	0	3640	3640	3640	3640	0
217	20240813	153800	0	3640	3640	3640	3640	0
218	20240813	153700	0	3640	3640	3640	3640	0
219	20240813	153600	0	3640	3640	3640	3640	0
220	20240813	153500	0	3640	3640	3640	3640	0
221	20240813	153400	0	3640	3640	3640	3640	0
222	20240813	153300	0	3640	3640	3640	3640	0
223	20240813	153200	0	3640	3640	3640	3640	0
224	20240813	153100	0	3640	3640	3640	3640	0
225	20240813	153000	0	3640	3640	3640	3640	0
226	20240813	152900	0	3640	3640	3640	3640	0
227	20240813	152800	0	3640	3640	3640	3640	0
228	20240813	152700	0	3640	3640	3640	3640	0
229	20240813	152600	0	3640	3640	3640	3640	0
230	20240813	152500	0	3640	3640	3640	3640	0
231	20240813	152400	0	3640	3640	3640	3640	0
232	20240813	152300	0	3640	3640	3640	3640	0
233	20240813	152200	0	3640	3640	3640	3640	0
234	20240813	152100	0	3640	3640	3640	3640	0
235	20240813	152000	0	3640	3640	3640	3640	0
236	20240813	151900	0	3640	3640	3640	3640	0
237	20240813	151800	0	3640	3640	3640	3640	0
238	20240813	151700	0	3640	3640	3640	3640	0
239	20240813	151600	0	3640	3640	3640	3640	0
240	20240813	151500	0	3640	3640	3640	3640	0
241	20240813	151400	0	3640	3640	3640	3640	0
242	20240813	151300	0	3640	3640	3640	3640	0
243	20240813	151200	0	3640	3640	3640	3640	0
244	20240813	151100	0	3640	3640	3640	3640	0
245	20240813	151000	0	3640	3640	3640	3640	0
246	20240813	150900	0	3640	3640	3640	3640	0
247	20240813	150800	0	3640	3640	3640	3640	0
248	20240813	150700	0	3640	3640	3640	3640	0
249	20240813	150600	0	3640	3640	3640	3640	0
250	20240813	150500	0	3640	3640	3640	3640	0
251	20240813	150400	0	3640	3640	3640	3640	0
252	20240813	150300	0	3640	3640	3640	3640	0
253	20240813	150200	0	3640	3640	3640	3640	0
254	20240813	150100	0	3640	3640	3640	3640	0
255	20240813	150000	0	3640	3640	3640	3640	0
256	20240813	145900	0	3640	3640	3640	3640	0
257	20240813	145800	0	3640	3640	3640	3640	0
258	20240813	145700	0	3640	3640	3640	3640	0
259	20240813	145600	0	3640	3640	3640	3640	0
260	20240813	145500	0	3640	3640	3640	3640	0
261	20240813	145400	0	3640	3640	3640	3640	0
262	20240813	145300	0	3640	3640	3640	3640	0
263	20240813	145200	0	3640	3640	3640	3640	0
264	20240813	145100	0	3640	3640	3640	3640	0
265	20240813	145000	0	3640	3640	3640	3640	0
266	20240813	144900	0	3640	3640	3640	3640	0
267	20240813	144800	0	3640	3640	3640	3640	0
268	20240813	144700	0	3640	3640	3640	3640	0
269	20240813	144600	0	3640	3640	3640	3640	0
270	20240813	144500	0	3640	3640	3640	3640	0
271	20240813	144400	0	3640	3640	3640	3640	0
272	20240813	144300	0	3640	3640	3640	3640	0
273	20240813	144200	0	3640	3640	3640	3640	0
274	20240813	144100	0	3640	3640	3640	3640	0
275	20240813	144000	0	3640	3640	3640	3640	0
276	20240813	143900	0	3640	3640	3640	3640	0
277	20240813	143800	0	3640	3640	3640	3640	0
278	20240813	143700	0	3640	3640	3640	3640	0
279	20240813	143600	0	3640	3640	3640	3640	0
280	20240813	143500	0	3640	3640	3640	3640	0
281	20240813	143400	0	3640	3640	3640	3640	0
282	20240813	143300	0	3640	3640	3640	3640	0
283	20240813	143200	0	3640	3640	3640	3640	0
284	20240813	143100	0	3640	3640	3640	3640	0
285	20240813	143000	0	3640	3640	3640	3640	0
286	20240813	142900	0	3640	3640	3640	3640	0
287	20240813	142800	0	3640	3640	3640	3640	0
288	20240813	142700	0	3640	3640	3640	3640	0
289	20240813	142600	0	3640	3640	3640	3640	0
290	20240813	142500	0	3640	3640	3640	3640	0
291	20240813	142400	0	3640	3640	3640	3640	0
292	20240813	142300	0	3640	3640	3640	3640	0
293	20240813	142200	0	3640	3640	3640	3640	0
294	20240813	142100	0	3640	3640	3640	3640	0
295	20240813	142000	0	3640	3640	3640	3640	0
296	20240813	141900	0	3640	3640	3640	3640	0
297	20240813	141800	0	3640	3640	3640	3640	0
298	20240813	141700	0	3640	3640	3640	3640	0
299	20240813	141600	0	3640	3640	3640	3640	0
300	20240813	141500	0	3640	3640	3640	3640	0
301	20240813	141400	0	3640	3640	3640	3640	0
302	20240813	141300	0	3640	3640	3640	3640	0
303	20240813	141200	0	3640	3640	3640	3640	0
304	20240813	141100	0	3640	3640	3640	3640	0
305	20240813	141000	0	3640	3640	3640	3640	0
306	20240813	140900	0	3640	3640	3640	3640	0
307	20240813	140800	0	3640	3640	3640	3640	0
308	20240813	140700	0	3640	3640	3640	3640	0
309	20240813	140600	0	3640	3640	3640	3640	0
310	20240813	140500	0	3640	3640	3640	3640	0
311	20240813	140400	0	3640	3640	3640	3640	0
312	20240813	140300	0	3640	3640	3640	3640	0
313	20240813	140200	0	3640	3640	3640	3640	0
314	20240813	140100	0	3640	3640	3640	3640	0
315	20240813	140000	0	3640	3640	3640	3640	0
316	20240813	135900	0	3640	3640	3640	3640	0
317	20240813	135800	0	3640	3640	3640	3640	0
318	20240813	135700	0	3640	3640	3640	3640	0
319	20240813	135600	0	3640	3640	3640	3640	0
320	20240813	135500	0	3640	3640	3640	3640	0
321	20240813	135400	0	3640	3640	3640	3640	0
322	20240813	135300	0	3640	3640	3640	3640	0
323	20240813	135200	0	3640	3640	3640	3640	0
324	20240813	135100	0	3640	3640	3640	3640	0
325	20240813	135000	0	3640	3640	3640	3640	0
326	20240813	134900	0	3640	3640	3640	3640	0
327	20240813	134800	0	3640	3640	3640	3640	0
328	20240813	134700	0	3640	3640	3640	3640	0
329	20240813	134600	0	3640	3640	3640	3640	0
330	20240813	134500	0	3640	3640	3640	3640	0
331	20240813	134400	0	3640	3640	3640	3640	0
332	20240813	134300	0	3640	3640	3640	3640	0
333	20240813	134200	0	3640	3640	3640	3640	0
334	20240813	134100	0	3640	3640	3640	3640	0
335	20240813	134000	0	3640	3640	3640	3640	0
336	20240813	133900	0	3640	3640	3640	3640	0
337	20240813	133800	0	3640	3640	3640	3640	0
338	20240813	133700	0	3640	3640	3640	3640	0
339	20240813	133600	0	3640	3640	3640	3640	0
340	20240813	133500	0	3640	3640	3640	3640	0
341	20240813	133400	0	3640	3640	3640	3640	0
342	20240813	133300	0	3640	3640	3640	3640	0
343	20240813	133200	0	3640	3640	3640	3640	0
344	20240813	133100	0	3640	3640	3640	3640	0
345	20240813	133000	0	3640	3640	3640	3640	0
346	20240813	132900	0	3640	3640	3640	3640	0
347	20240813	132800	0	3640	3640	3640	3640	0
348	20240813	132700	0	3640	3640	3640	3640	0
349	20240813	132600	0	3640	3640	3640	3640	0
350	20240813	132500	0	3640	3640	3640	3640	0
351	20240813	132400	0	3640	3640	3640	3640	0
352	20240813	132300	0	3640	3640	3640	3640	0
353	20240813	132200	0	3640	3640	3640	3640	0
354	20240813	132100	0	3640	3640	3640	3640	0
355	20240813	132000	0	3640	3640	3640	3640	0
356	20240813	131900	0	3640	3640	3640	3640	0
357	20240813	131800	0	3640	3640	3640	3640	0
358	20240813	131700	0	3640	3640	3640	3640	0
359	20240813	131600	0	3640	3640	3640	3640	0
360	20240813	131500	0	3640	3640	3640	3640	0
361	20240813	131400	0	3640	3640	3640	3640	0
362	20240813	131300	0	3640	3640	3640	3640	0
363	20240813	131200	0	3640	3640	3640	3640	0
364	20240813	131100	0	3640	3640	3640	3640	0
365	20240813	131000	0	3640	3640	3640	3640	0
366	20240813	130900	0	3640	3640	3640	3640	0
367	20240813	130800	0	3640	3640	3640	3640	0
368	20240813	130700	0	3640	3640	3640	3640	0
369	20240813	130600	0	3640	3640	3640	3640	0
370	20240813	130500	0	3640	3640	3640	3640	0
371	20240813	130400	0	3640	3640	3640	3640	0
372	20240813	130300	0	3640	3640	3640	3640	0
373	20240813	130200	0	3640	3640	3640	3640	0
374	20240813	130100	0	3640	3640	3640	3640	0
375	20240813	130000	0	3640	3640	3640	3640	0
376	20240813	125900	0	3640	3640	3640	3640	0
377	20240813	125800	0	3640	3640	3640	3640	0
378	20240813	125700	0	3640	3640	3640	3640	0
379	20240813	125600	0	3640	3640	3640	3640	0
380	20240813	125500	0	3640	3640	3640	3640	0
381	20240813	125400	0	3640	3640	3640	3640	0
382	20240813	125300	0	3640	3640	3640	3640	0
383	20240813	125200	0	3640	3640	3640	3640	0
384	20240813	125100	0	3640	3640	3640	3640	0
385	20240813	125000	0	3640	3640	3640	3640	0
386	20240813	124900	0	3640	3640	3640	3640	0
387	20240813	124800	0	3640	3640	3640	3640	0
388	20240813	124700	0	3640	3640	3640	3640	0
389	20240813	124600	0	3640	3640	3640	3640	0
390	20240813	124500	0	3640	3640	3640	3640	0
391	20240813	124400	0	3640	3640	3640	3640	0
392	20240813	124300	0	3640	3640	3640	3640	0
393	20240813	124200	0	3640	3640	3640	3640	0
394	20240813	124100	0	3640	3640	3640	3640	0
395	20240813	124000	0	3640	3640	3640	3640	0
396	20240813	123900	0	3640	3640	3640	3640	0
397	20240813	123800	0	3640	3640	3640	3640	0
398	20240813	123700	0	3640	3640	3640	3640	0
399	20240813	123600	0	3640	3640	3640	3640	0
400	20240813	123500	0	3640	3640	3640	3640	0
401	20240813	123400	0	3640	3640	3640	3640	0
402	20240813	123300	0	3640	3640	3640	3640	0
403	20240813	123200	0	3640	3640	3640	3640	0
404	20240813	123100	0	3640	3640	3640	3640	0
405	20240813	123000	0	3640	3640	3640	3640	0
406	20240813	122900	0	3640	3640	3640	3640	0
407	20240813	122800	0	3640	3640	3640	3640	0
408	20240813	122700	0	3640	3640	3640	3640	0
409	20240813	122600	0	3640	3640	3640	3640	0
410	20240813	122500	0	3640	3640	3640	3640	0
411	20240813	122400	0	3640	3640	3640	3640	0
412	20240813	122300	0	3640	3640	3640	3640	0
413	20240813	122200	0	3640	3640	3640	3640	0
414	20240813	122100	0	3640	3640	3640	3640	0
415	20240813	122000	0	3640	3640	3640	3640	0
416	20240813	121900	0	3640	3640	3640	3640	0
417	20240813	121800	0	3640	3640	3640	3640	0
418	20240813	121700	0	3640	3640	3640	3640	0
419	20240813	121600	0	3640	3640	3640	3640	0
420	20240813	121500	0	3640	3640	3640	3640	0
421	20240813	121400	0	3640	3640	3640	3640	0
422	20240813	121300	0	3640	3640	3640	3640	0
423	20240813	121200	0	3640	3640	3640	3640	0
424	20240813	121100	0	3640	3640	3640	3640	0
425	20240813	121000	0	3640	3640	3640	3640	0
426	20240813	120900	0	3640	3640	3640	3640	0
427	20240813	120800	0	3640	3640	3640	3640	0
428	20240813	120700	0	3640	3640	3640	3640	0
429	20240813	120600	0	3640	3640	3640	3640	0
430	20240813	120500	0	3640	3640	3640	3640	0
431	20240813	120400	0	3640	3640	3640	3640	0
432	20240813	120300	0	3640	3640	3640	3640	0
433	20240813	120200	0	3640	3640	3640	3640	0
434	20240813	120100	0	3640	3640	3640	3640	0
435	20240813	120000	0	3640	3640	3640	3640	0
436	20240813	115900	0	3640	3640	3640	3640	0
437	20240813	115800	0	3640	3640	3640	3640	0
438	20240813	115700	0	3640	3640	3640	3640	0
439	20240813	115600	0	3640	3640	3640	3640	0
440	20240813	115500	0	3640	3640	3640	3640	0
441	20240813	115400	0	3640	3640	3640	3640	0
442	20240813	115300	0	3640	3640	3640	3640	0
443	20240813	115200	0	3640	3640	3640	3640	0
444	20240813	115100	0	3640	3640	3640	3640	0
445	20240813	115000	0	3640	3640	3640	3640	0
446	20240813	114900	0	3640	3640	3640	3640	0
447	20240813	114800	0	3640	3640	3640	3640	0
448	20240813	114700	0	3640	3640	3640	3640	0
449	20240813	114600	0	3640	3640	3640	3640	0
450	20240813	114500	0	3640	3640	3640	3640	0
451	20240813	114400	0	3640	3640	3640	3640	0
452	20240813	114300	0	3640	3640	3640	3640	0
453	20240813	114200	0	3640	3640	3640	3640	0
454	20240813	114100	0	3640	3640	3640	3640	0
455	20240813	114000	0	3640	3640	3640	3640	0
456	20240813	113900	0	3640	3640	3640	3640	0
457	20240813	113800	0	3640	3640	3640	3640	0
458	20240813	113700	0	3640	3640	3640	3640	0
459	20240813	113600	0	3640	3640	3640	3640	0
460	20240813	113500	0	3640	3640	3640	3640	0
461	20240813	113400	0	3640	3640	3640	3640	0
462	20240813	113300	0	3640	3640	3640	3640	0
463	20240813	113200	0	3640	3640	3640	3640	0
464	20240813	113100	0	3640	3640	3640	3640	0
465	20240813	113000	0	3640	3640	3640	3640	0
466	20240813	112900	0	3640	3640	3640	3640	0
467	20240813	112800	0	3640	3640	3640	3640	0
468	20240813	112700	0	3640	3640	3640	3640	0
469	20240813	112600	0	3640	3640	3640	3640	0
470	20240813	112500	0	3640	3640	3640	3640	0
471	20240813	112400	0	3640	3640	3640	3640	0
472	20240813	112300	0	3640	3640	3640	3640	0
473	20240813	112200	0	3640	3640	3640	3640	0
474	20240813	112100	0	3640	3640	3640	3640	0
475	20240813	112000	0	3640	3640	3640	3640	0
476	20240813	111900	0	3640	3640	3640	3640	0
477	20240813	111800	0	3640	3640	3640	3640	0
478	20240813	111700	0	3640	3640	3640	3640	0
479	20240813	111600	0	3640	3640	3640	3640	0
480	20240813	111500	0	3640	3640	3640	3640	0
481	20240813	111400	0	3640	3640	3640	3640	0
482	20240813	111300	0	3640	3640	3640	3640	0
483	20240813	111200	0	3640	3640	3640	3640	0
484	20240813	111100	0	3640	3640	3640	3640	0
485	20240813	111000	0	3640	3640	3640	3640	0
486	20240813	110900	0	3640	3640	3640	3640	0
487	20240813	110800	0	3640	3640	3640	3640	0
488	20240813	110700	0	3640	3640	3640	3640	0
489	20240813	110600	0	3640	3640	3640	3640	0
490	20240813	110500	0	3640	3640	3640	3640	0
491	20240813	110400	0	3640	3640	3640	3640	0
492	20240813	110300	0	3640	3640	3640	3640	0
493	20240813	110200	0	3640	3640	3640	3640	0
494	20240813	110100	0	3640	3640	3640	3640	0
495	20240813	110000	0	3640	3640	3640	3640	0
496	20240813	105900	0	3640	3640	3640	3640	0
497	20240813	105800	0	3640	3640	3640	3640	0
498	20240813	105700	0	3640	3640	3640	3640	0
499	20240813	105600	0	3640	3640	3640	3640	0
500	20240813	105500	0	3640	3640	3640	3640	0
501	20240813	105400	0	3640	3640	3640	3640	0
502	20240813	105300	0	3640	3640	3640	3640	0
503	20240813	105200	0	3640	3640	3640	3640	0
504	20240813	105100	0	3640	3640	3640	3640	0
505	20240813	105000	0	3640	3640	3640	3640	0
506	20240813	104900	0	3640	3640	3640	3640	0
507	20240813	104800	0	3640	3640	3640	3640	0
508	20240813	104700	0	3640	3640	3640	3640	0
509	20240813	104600	0	3640	3640	3640	3640	0
510	20240813	104500	0	3640	3640	3640	3640	0
511	20240813	104400	0	3640	3640	3640	3640	0
512	20240813	104300	0	3640	3640	3640	3640	0
513	20240813	104200	0	3640	3640	3640	3640	0
514	20240813	104100	0	3640	3640	3640	3640	0
515	20240813	104000	0	3640	3640	3640	3640	0
516	20240813	103900	0	3640	3640	3640	3640	0
517	20240813	103800	0	3640	3640	3640	3640	0
518	20240813	103700	0	3640	3640	3640	3640	0
519	20240813	103600	0	3640	3640	3640	3640	0
520	20240813	103500	0	3640	3640	3640	3640	0
521	20240813	103400	0	3640	3640	3640	3640	0
522	20240813	103300	0	3640	3640	3640	3640	0
523	20240813	103200	0	3640	3640	3640	3640	0
524	20240813	103100	0	3640	3640	3640	3640	0
525	20240813	103000	0	3640	3640	3640	3640	0
526	20240813	102900	0	3640	3640	3640	3640	0
527	20240813	102800	0	3640	3640	3640	3640	0
528	20240813	102700	0	3640	3640	3640	3640	0
529	20240813	102600	0	3640	3640	3640	3640	0
530	20240813	102500	0	3640	3640	3640	3640	0
531	20240813	102400	0	3640	3640	3640	3640	0
532	20240813	102300	0	3640	3640	3640	3640	0
533	20240813	102200	0	3640	3640	3640	3640	0
534	20240813	102100	0	3640	3640	3640	3640	0
535	20240813	102000	0	3640	3640	3640	3640	0
536	20240813	101900	0	3640	3640	3640	3640	0
537	20240813	101800	0	3640	3640	3640	3640	0
538	20240813	101700	0	3640	3640	3640	3640	0
539	20240813	101600	0	3640	3640	3640	3640	0
540	20240813	101500	0	3640	3640	3640	3640	0
541	20240813	101400	0	3640	3640	3640	3640	0
542	20240813	101300	0	3640	3640	3640	3640	0
543	20240813	101200	0	3640	3640	3640	3640	0
544	20240813	101100	0	3640	3640	3640	3640	0
545	20240813	101000	0	3640	3640	3640	3640	0
546	20240813	100900	0	3640	3640	3640	3640	0
547	20240813	100800	0	3640	3640	3640	3640	0
548	20240813	100700	0	3640	3640	3640	3640	0
549	20240813	100600	0	3640	3640	3640	3640	0
550	20240813	100500	0	3640	3640	3640	3640	0
551	20240813	100400	0	3640	3640	3640	3640	0
552	20240813	100300	0	3640	3640	3640	3640	0
553	20240813	100200	0	3640	3640	3640	3640	0
554	20240813	100100	0	3640	3640	3640	3640	0
555	20240813	100000	0	3640	3640	3640	3640	0
556	20240813	095900	0	3640	3640	3640	3640	0
557	20240813	095800	0	3640	3640	3640	3640	0
558	20240813	095700	0	3640	3640	3640	3640	0
559	20240813	095600	0	3640	3640	3640	3640	0
560	20240813	095500	0	3640	3640	3640	3640	0
561	20240813	095400	0	3640	3640	3640	3640	0
562	20240813	095300	0	3640	3640	3640	3640	0
563	20240813	095200	0	3640	3640	3640	3640	0
564	20240813	095100	0	3640	3640	3640	3640	0
565	20240813	095000	0	3640	3640	3640	3640	0
566	20240813	094900	0	3640	3640	3640	3640	0
567	20240813	094800	0	3640	3640	3640	3640	0
568	20240813	094700	0	3640	3640	3640	3640	0
569	20240813	094600	0	3640	3640	3640	3640	0
570	20240813	094500	0	3640	3640	3640	3640	0
571	20240813	094400	0	3640	3640	3640	3640	0
572	20240813	094300	0	3640	3640	3640	3640	0
573	20240813	094200	0	3640	3640	3640	3640	0
574	20240813	094100	0	3640	3640	3640	3640	0
575	20240813	094000	0	3640	3640	3640	3640	0
576	20240813	093900	0	3640	3640	3640	3640	0
577	20240813	093800	0	3640	3640	3640	3640	0
578	20240813	093700	0	3640	3640	3640	3640	0
579	20240813	093600	0	3640	3640	3640	3640	0
580	20240813	093500	0	3640	3640	3640	3640	0
581	20240813	093400	0	3640	3640	3640	3640	0
582	20240813	093300	0	3640	3640	3640	3640	0
583	20240813	093200	0	3640	3640	3640	3640	0
584	20240813	093100	0	3640	3640	3640	3640	0
585	20240813	093000	0	3640	3640	3640	3640	0
586	20240813	092900	0	3640	3640	3640	3640	0
587	20240813	092800	0	3640	3640	3640	3640	0
588	20240813	092700	0	3640	3640	3640	3640	0
589	20240813	092600	0	3640	3640	3640	3640	0
590	20240813	092500	0	3640	3640	3640	3640	0
591	20240813	092400	0	3640	3640	3640	3640	0
592	20240813	092300	0	3640	3640	3640	3640	0
593	20240813	092200	0	3640	3640	3640	3640	0
594	20240813	092100	0	3640	3640	3640	3640	0
595	20240813	092000	0	3640	3640	3640	3640	0
596	20240813	091900	0	3640	3640	3640	3640	0
597	20240813	091800	0	3640	3640	3640	3640	0
598	20240813	091700	0	3640	3640	3640	3640	0
599	20240813	091600	0	3640	3640	3640	3640	0
600	20240813	091500	0	3640	3640	3640	3640	0
601	20240813	091400	0	3640	3640	3640	3640	0
602	20240813	091300	0	3640	3640	3640	3640	0
603	20240813	091200	0	3640	3640	3640	3640	0
604	20240813	091100	0	3640	3640	3640	3640	0
605	20240813	091000	0	3640	3640	3640	3640	0
606	20240813	090900	0	3640	3640	3640	3640	0
607	20240813	090800	0	3640	3640	3640	3640	0
608	20240813	090700	0	3640	3640	3640	3640	0
609	20240813	090600	0	3640	3640	3640	3640	0
610	20240813	090500	0	3640	3640	3640	3640	0
611	20240813	090400	0	3640	3640	3640	3640	0
612	20240813	090300	0	3640	3640	3640	3640	0
613	20240813	090200	0	3640	3640	3640	3640	0
614	20240813	090100	0	3640	3640	3640	3640	0
615	20240813	090000	0	3640	3640	3640	3640	0