KissMeData/032860/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191300	0	3640	3640	3640	3640	0
3	20240522	191200	0	3640	3640	3640	3640	0
4	20240522	191100	0	3640	3640	3640	3640	0
5	20240522	191000	0	3640	3640	3640	3640	0
6	20240522	190900	0	3640	3640	3640	3640	0
7	20240522	190800	0	3640	3640	3640	3640	0
8	20240522	190700	0	3640	3640	3640	3640	0
9	20240522	190600	0	3640	3640	3640	3640	0
10	20240522	190500	0	3640	3640	3640	3640	0
11	20240522	190400	0	3640	3640	3640	3640	0
12	20240522	190300	0	3640	3640	3640	3640	0
13	20240522	190200	0	3640	3640	3640	3640	0
14	20240522	190100	0	3640	3640	3640	3640	0
15	20240522	190000	0	3640	3640	3640	3640	0
16	20240522	185900	0	3640	3640	3640	3640	0
17	20240522	185800	0	3640	3640	3640	3640	0
18	20240522	185700	0	3640	3640	3640	3640	0
19	20240522	185600	0	3640	3640	3640	3640	0
20	20240522	185500	0	3640	3640	3640	3640	0
21	20240522	185400	0	3640	3640	3640	3640	0
22	20240522	185300	0	3640	3640	3640	3640	0
23	20240522	185200	0	3640	3640	3640	3640	0
24	20240522	185100	0	3640	3640	3640	3640	0
25	20240522	185000	0	3640	3640	3640	3640	0
26	20240522	184900	0	3640	3640	3640	3640	0
27	20240522	184800	0	3640	3640	3640	3640	0
28	20240522	184700	0	3640	3640	3640	3640	0
29	20240522	184600	0	3640	3640	3640	3640	0
30	20240522	184500	0	3640	3640	3640	3640	0
31	20240522	184400	0	3640	3640	3640	3640	0
32	20240522	184300	0	3640	3640	3640	3640	0
33	20240522	184200	0	3640	3640	3640	3640	0
34	20240522	184100	0	3640	3640	3640	3640	0
35	20240522	184000	0	3640	3640	3640	3640	0
36	20240522	183900	0	3640	3640	3640	3640	0
37	20240522	183800	0	3640	3640	3640	3640	0
38	20240522	183700	0	3640	3640	3640	3640	0
39	20240522	183600	0	3640	3640	3640	3640	0
40	20240522	183500	0	3640	3640	3640	3640	0
41	20240522	183400	0	3640	3640	3640	3640	0
42	20240522	183300	0	3640	3640	3640	3640	0
43	20240522	183200	0	3640	3640	3640	3640	0
44	20240522	183100	0	3640	3640	3640	3640	0
45	20240522	183000	0	3640	3640	3640	3640	0
46	20240522	182900	0	3640	3640	3640	3640	0
47	20240522	182800	0	3640	3640	3640	3640	0
48	20240522	182700	0	3640	3640	3640	3640	0
49	20240522	182600	0	3640	3640	3640	3640	0
50	20240522	182500	0	3640	3640	3640	3640	0
51	20240522	182400	0	3640	3640	3640	3640	0
52	20240522	182300	0	3640	3640	3640	3640	0
53	20240522	182200	0	3640	3640	3640	3640	0
54	20240522	182100	0	3640	3640	3640	3640	0
55	20240522	182000	0	3640	3640	3640	3640	0
56	20240522	181900	0	3640	3640	3640	3640	0
57	20240522	181800	0	3640	3640	3640	3640	0
58	20240522	181700	0	3640	3640	3640	3640	0
59	20240522	181600	0	3640	3640	3640	3640	0
60	20240522	181500	0	3640	3640	3640	3640	0
61	20240522	181400	0	3640	3640	3640	3640	0
62	20240522	181300	0	3640	3640	3640	3640	0
63	20240522	181200	0	3640	3640	3640	3640	0
64	20240522	181100	0	3640	3640	3640	3640	0
65	20240522	181000	0	3640	3640	3640	3640	0
66	20240522	180900	0	3640	3640	3640	3640	0
67	20240522	180800	0	3640	3640	3640	3640	0
68	20240522	180700	0	3640	3640	3640	3640	0
69	20240522	180600	0	3640	3640	3640	3640	0
70	20240522	180500	0	3640	3640	3640	3640	0
71	20240522	180400	0	3640	3640	3640	3640	0
72	20240522	180300	0	3640	3640	3640	3640	0
73	20240522	180200	0	3640	3640	3640	3640	0
74	20240522	180100	0	3640	3640	3640	3640	0
75	20240522	180000	0	3640	3640	3640	3640	0
76	20240522	175900	0	3640	3640	3640	3640	0
77	20240522	175800	0	3640	3640	3640	3640	0
78	20240522	175700	0	3640	3640	3640	3640	0
79	20240522	175600	0	3640	3640	3640	3640	0
80	20240522	175500	0	3640	3640	3640	3640	0
81	20240522	175400	0	3640	3640	3640	3640	0
82	20240522	175300	0	3640	3640	3640	3640	0
83	20240522	175200	0	3640	3640	3640	3640	0
84	20240522	175100	0	3640	3640	3640	3640	0
85	20240522	175000	0	3640	3640	3640	3640	0
86	20240522	174900	0	3640	3640	3640	3640	0
87	20240522	174800	0	3640	3640	3640	3640	0
88	20240522	174700	0	3640	3640	3640	3640	0
89	20240522	174600	0	3640	3640	3640	3640	0
90	20240522	174500	0	3640	3640	3640	3640	0
91	20240522	174400	0	3640	3640	3640	3640	0
92	20240522	174300	0	3640	3640	3640	3640	0
93	20240522	174200	0	3640	3640	3640	3640	0
94	20240522	174100	0	3640	3640	3640	3640	0
95	20240522	174000	0	3640	3640	3640	3640	0
96	20240522	173900	0	3640	3640	3640	3640	0
97	20240522	173800	0	3640	3640	3640	3640	0
98	20240522	173700	0	3640	3640	3640	3640	0
99	20240522	173600	0	3640	3640	3640	3640	0
100	20240522	173500	0	3640	3640	3640	3640	0
101	20240522	173400	0	3640	3640	3640	3640	0
102	20240522	173300	0	3640	3640	3640	3640	0
103	20240522	173200	0	3640	3640	3640	3640	0
104	20240522	173100	0	3640	3640	3640	3640	0
105	20240522	173000	0	3640	3640	3640	3640	0
106	20240522	172900	0	3640	3640	3640	3640	0
107	20240522	172800	0	3640	3640	3640	3640	0
108	20240522	172700	0	3640	3640	3640	3640	0
109	20240522	172600	0	3640	3640	3640	3640	0
110	20240522	172500	0	3640	3640	3640	3640	0
111	20240522	172400	0	3640	3640	3640	3640	0
112	20240522	172300	0	3640	3640	3640	3640	0
113	20240522	172200	0	3640	3640	3640	3640	0
114	20240522	172100	0	3640	3640	3640	3640	0
115	20240522	172000	0	3640	3640	3640	3640	0
116	20240522	171900	0	3640	3640	3640	3640	0
117	20240522	171800	0	3640	3640	3640	3640	0
118	20240522	171700	0	3640	3640	3640	3640	0
119	20240522	171600	0	3640	3640	3640	3640	0
120	20240522	171500	0	3640	3640	3640	3640	0
121	20240522	171400	0	3640	3640	3640	3640	0
122	20240522	171300	0	3640	3640	3640	3640	0
123	20240522	171200	0	3640	3640	3640	3640	0
124	20240522	171100	0	3640	3640	3640	3640	0
125	20240522	171000	0	3640	3640	3640	3640	0
126	20240522	170900	0	3640	3640	3640	3640	0
127	20240522	170800	0	3640	3640	3640	3640	0
128	20240522	170700	0	3640	3640	3640	3640	0
129	20240522	170600	0	3640	3640	3640	3640	0
130	20240522	170500	0	3640	3640	3640	3640	0
131	20240522	170400	0	3640	3640	3640	3640	0
132	20240522	170300	0	3640	3640	3640	3640	0
133	20240522	170200	0	3640	3640	3640	3640	0
134	20240522	170100	0	3640	3640	3640	3640	0
135	20240522	170000	0	3640	3640	3640	3640	0
136	20240522	165900	0	3640	3640	3640	3640	0
137	20240522	165800	0	3640	3640	3640	3640	0
138	20240522	165700	0	3640	3640	3640	3640	0
139	20240522	165600	0	3640	3640	3640	3640	0
140	20240522	165500	0	3640	3640	3640	3640	0
141	20240522	165400	0	3640	3640	3640	3640	0
142	20240522	165300	0	3640	3640	3640	3640	0
143	20240522	165200	0	3640	3640	3640	3640	0
144	20240522	165100	0	3640	3640	3640	3640	0
145	20240522	165000	0	3640	3640	3640	3640	0
146	20240522	164900	0	3640	3640	3640	3640	0
147	20240522	164800	0	3640	3640	3640	3640	0
148	20240522	164700	0	3640	3640	3640	3640	0
149	20240522	164600	0	3640	3640	3640	3640	0
150	20240522	164500	0	3640	3640	3640	3640	0
151	20240522	164400	0	3640	3640	3640	3640	0
152	20240522	164300	0	3640	3640	3640	3640	0
153	20240522	164200	0	3640	3640	3640	3640	0
154	20240522	164100	0	3640	3640	3640	3640	0
155	20240522	164000	0	3640	3640	3640	3640	0
156	20240522	163900	0	3640	3640	3640	3640	0
157	20240522	163800	0	3640	3640	3640	3640	0
158	20240522	163700	0	3640	3640	3640	3640	0
159	20240522	163600	0	3640	3640	3640	3640	0
160	20240522	163500	0	3640	3640	3640	3640	0
161	20240522	163400	0	3640	3640	3640	3640	0
162	20240522	163300	0	3640	3640	3640	3640	0
163	20240522	163200	0	3640	3640	3640	3640	0
164	20240522	163100	0	3640	3640	3640	3640	0
165	20240522	163000	0	3640	3640	3640	3640	0
166	20240522	162900	0	3640	3640	3640	3640	0
167	20240522	162800	0	3640	3640	3640	3640	0
168	20240522	162700	0	3640	3640	3640	3640	0
169	20240522	162600	0	3640	3640	3640	3640	0
170	20240522	162500	0	3640	3640	3640	3640	0
171	20240522	162400	0	3640	3640	3640	3640	0
172	20240522	162300	0	3640	3640	3640	3640	0
173	20240522	162200	0	3640	3640	3640	3640	0
174	20240522	162100	0	3640	3640	3640	3640	0
175	20240522	162000	0	3640	3640	3640	3640	0
176	20240522	161900	0	3640	3640	3640	3640	0
177	20240522	161800	0	3640	3640	3640	3640	0
178	20240522	161700	0	3640	3640	3640	3640	0
179	20240522	161600	0	3640	3640	3640	3640	0
180	20240522	161500	0	3640	3640	3640	3640	0
181	20240522	161400	0	3640	3640	3640	3640	0
182	20240522	161300	0	3640	3640	3640	3640	0
183	20240522	161200	0	3640	3640	3640	3640	0
184	20240522	161100	0	3640	3640	3640	3640	0
185	20240522	161000	0	3640	3640	3640	3640	0
186	20240522	160900	0	3640	3640	3640	3640	0
187	20240522	160800	0	3640	3640	3640	3640	0
188	20240522	160700	0	3640	3640	3640	3640	0
189	20240522	160600	0	3640	3640	3640	3640	0
190	20240522	160500	0	3640	3640	3640	3640	0
191	20240522	160400	0	3640	3640	3640	3640	0
192	20240522	160300	0	3640	3640	3640	3640	0
193	20240522	160200	0	3640	3640	3640	3640	0
194	20240522	160100	0	3640	3640	3640	3640	0
195	20240522	160000	0	3640	3640	3640	3640	0
196	20240522	155900	0	3640	3640	3640	3640	0
197	20240522	155800	0	3640	3640	3640	3640	0
198	20240522	155700	0	3640	3640	3640	3640	0
199	20240522	155600	0	3640	3640	3640	3640	0
200	20240522	155500	0	3640	3640	3640	3640	0
201	20240522	155400	0	3640	3640	3640	3640	0
202	20240522	155300	0	3640	3640	3640	3640	0
203	20240522	155200	0	3640	3640	3640	3640	0
204	20240522	155100	0	3640	3640	3640	3640	0
205	20240522	155000	0	3640	3640	3640	3640	0
206	20240522	154900	0	3640	3640	3640	3640	0
207	20240522	154800	0	3640	3640	3640	3640	0
208	20240522	154700	0	3640	3640	3640	3640	0
209	20240522	154600	0	3640	3640	3640	3640	0
210	20240522	154500	0	3640	3640	3640	3640	0
211	20240522	154400	0	3640	3640	3640	3640	0
212	20240522	154300	0	3640	3640	3640	3640	0
213	20240522	154200	0	3640	3640	3640	3640	0
214	20240522	154100	0	3640	3640	3640	3640	0
215	20240522	154000	0	3640	3640	3640	3640	0
216	20240522	153900	0	3640	3640	3640	3640	0
217	20240522	153800	0	3640	3640	3640	3640	0
218	20240522	153700	0	3640	3640	3640	3640	0
219	20240522	153600	0	3640	3640	3640	3640	0
220	20240522	153500	0	3640	3640	3640	3640	0
221	20240522	153400	0	3640	3640	3640	3640	0
222	20240522	153300	0	3640	3640	3640	3640	0
223	20240522	153200	0	3640	3640	3640	3640	0
224	20240522	153100	0	3640	3640	3640	3640	0
225	20240522	153000	0	3640	3640	3640	3640	0
226	20240522	152900	0	3640	3640	3640	3640	0
227	20240522	152800	0	3640	3640	3640	3640	0
228	20240522	152700	0	3640	3640	3640	3640	0
229	20240522	152600	0	3640	3640	3640	3640	0
230	20240522	152500	0	3640	3640	3640	3640	0
231	20240522	152400	0	3640	3640	3640	3640	0
232	20240522	152300	0	3640	3640	3640	3640	0
233	20240522	152200	0	3640	3640	3640	3640	0
234	20240522	152100	0	3640	3640	3640	3640	0
235	20240522	152000	0	3640	3640	3640	3640	0
236	20240522	151900	0	3640	3640	3640	3640	0
237	20240522	151800	0	3640	3640	3640	3640	0
238	20240522	151700	0	3640	3640	3640	3640	0
239	20240522	151600	0	3640	3640	3640	3640	0
240	20240522	151500	0	3640	3640	3640	3640	0
241	20240522	151400	0	3640	3640	3640	3640	0
242	20240522	151300	0	3640	3640	3640	3640	0
243	20240522	151200	0	3640	3640	3640	3640	0
244	20240522	151100	0	3640	3640	3640	3640	0
245	20240522	151000	0	3640	3640	3640	3640	0
246	20240522	150900	0	3640	3640	3640	3640	0
247	20240522	150800	0	3640	3640	3640	3640	0
248	20240522	150700	0	3640	3640	3640	3640	0
249	20240522	150600	0	3640	3640	3640	3640	0
250	20240522	150500	0	3640	3640	3640	3640	0
251	20240522	150400	0	3640	3640	3640	3640	0
252	20240522	150300	0	3640	3640	3640	3640	0
253	20240522	150200	0	3640	3640	3640	3640	0
254	20240522	150100	0	3640	3640	3640	3640	0
255	20240522	150000	0	3640	3640	3640	3640	0
256	20240522	145900	0	3640	3640	3640	3640	0
257	20240522	145800	0	3640	3640	3640	3640	0
258	20240522	145700	0	3640	3640	3640	3640	0
259	20240522	145600	0	3640	3640	3640	3640	0
260	20240522	145500	0	3640	3640	3640	3640	0
261	20240522	145400	0	3640	3640	3640	3640	0
262	20240522	145300	0	3640	3640	3640	3640	0
263	20240522	145200	0	3640	3640	3640	3640	0
264	20240522	145100	0	3640	3640	3640	3640	0
265	20240522	145000	0	3640	3640	3640	3640	0
266	20240522	144900	0	3640	3640	3640	3640	0
267	20240522	144800	0	3640	3640	3640	3640	0
268	20240522	144700	0	3640	3640	3640	3640	0
269	20240522	144600	0	3640	3640	3640	3640	0
270	20240522	144500	0	3640	3640	3640	3640	0
271	20240522	144400	0	3640	3640	3640	3640	0
272	20240522	144300	0	3640	3640	3640	3640	0
273	20240522	144200	0	3640	3640	3640	3640	0
274	20240522	144100	0	3640	3640	3640	3640	0
275	20240522	144000	0	3640	3640	3640	3640	0
276	20240522	143900	0	3640	3640	3640	3640	0
277	20240522	143800	0	3640	3640	3640	3640	0
278	20240522	143700	0	3640	3640	3640	3640	0
279	20240522	143600	0	3640	3640	3640	3640	0
280	20240522	143500	0	3640	3640	3640	3640	0
281	20240522	143400	0	3640	3640	3640	3640	0
282	20240522	143300	0	3640	3640	3640	3640	0
283	20240522	143200	0	3640	3640	3640	3640	0
284	20240522	143100	0	3640	3640	3640	3640	0
285	20240522	143000	0	3640	3640	3640	3640	0
286	20240522	142900	0	3640	3640	3640	3640	0
287	20240522	142800	0	3640	3640	3640	3640	0
288	20240522	142700	0	3640	3640	3640	3640	0
289	20240522	142600	0	3640	3640	3640	3640	0
290	20240522	142500	0	3640	3640	3640	3640	0
291	20240522	142400	0	3640	3640	3640	3640	0
292	20240522	142300	0	3640	3640	3640	3640	0
293	20240522	142200	0	3640	3640	3640	3640	0
294	20240522	142100	0	3640	3640	3640	3640	0
295	20240522	142000	0	3640	3640	3640	3640	0
296	20240522	141900	0	3640	3640	3640	3640	0
297	20240522	141800	0	3640	3640	3640	3640	0
298	20240522	141700	0	3640	3640	3640	3640	0
299	20240522	141600	0	3640	3640	3640	3640	0
300	20240522	141500	0	3640	3640	3640	3640	0
301	20240522	141400	0	3640	3640	3640	3640	0
302	20240522	141300	0	3640	3640	3640	3640	0
303	20240522	141200	0	3640	3640	3640	3640	0
304	20240522	141100	0	3640	3640	3640	3640	0
305	20240522	141000	0	3640	3640	3640	3640	0
306	20240522	140900	0	3640	3640	3640	3640	0
307	20240522	140800	0	3640	3640	3640	3640	0
308	20240522	140700	0	3640	3640	3640	3640	0
309	20240522	140600	0	3640	3640	3640	3640	0
310	20240522	140500	0	3640	3640	3640	3640	0
311	20240522	140400	0	3640	3640	3640	3640	0
312	20240522	140300	0	3640	3640	3640	3640	0
313	20240522	140200	0	3640	3640	3640	3640	0
314	20240522	140100	0	3640	3640	3640	3640	0
315	20240522	140000	0	3640	3640	3640	3640	0
316	20240522	135900	0	3640	3640	3640	3640	0
317	20240522	135800	0	3640	3640	3640	3640	0
318	20240522	135700	0	3640	3640	3640	3640	0
319	20240522	135600	0	3640	3640	3640	3640	0
320	20240522	135500	0	3640	3640	3640	3640	0
321	20240522	135400	0	3640	3640	3640	3640	0
322	20240522	135300	0	3640	3640	3640	3640	0
323	20240522	135200	0	3640	3640	3640	3640	0
324	20240522	135100	0	3640	3640	3640	3640	0
325	20240522	135000	0	3640	3640	3640	3640	0
326	20240522	134900	0	3640	3640	3640	3640	0
327	20240522	134800	0	3640	3640	3640	3640	0
328	20240522	134700	0	3640	3640	3640	3640	0
329	20240522	134600	0	3640	3640	3640	3640	0
330	20240522	134500	0	3640	3640	3640	3640	0
331	20240522	134400	0	3640	3640	3640	3640	0
332	20240522	134300	0	3640	3640	3640	3640	0
333	20240522	134200	0	3640	3640	3640	3640	0
334	20240522	134100	0	3640	3640	3640	3640	0
335	20240522	134000	0	3640	3640	3640	3640	0
336	20240522	133900	0	3640	3640	3640	3640	0
337	20240522	133800	0	3640	3640	3640	3640	0
338	20240522	133700	0	3640	3640	3640	3640	0
339	20240522	133600	0	3640	3640	3640	3640	0
340	20240522	133500	0	3640	3640	3640	3640	0
341	20240522	133400	0	3640	3640	3640	3640	0
342	20240522	133300	0	3640	3640	3640	3640	0
343	20240522	133200	0	3640	3640	3640	3640	0
344	20240522	133100	0	3640	3640	3640	3640	0
345	20240522	133000	0	3640	3640	3640	3640	0
346	20240522	132900	0	3640	3640	3640	3640	0
347	20240522	132800	0	3640	3640	3640	3640	0
348	20240522	132700	0	3640	3640	3640	3640	0
349	20240522	132600	0	3640	3640	3640	3640	0
350	20240522	132500	0	3640	3640	3640	3640	0
351	20240522	132400	0	3640	3640	3640	3640	0
352	20240522	132300	0	3640	3640	3640	3640	0
353	20240522	132200	0	3640	3640	3640	3640	0
354	20240522	132100	0	3640	3640	3640	3640	0
355	20240522	132000	0	3640	3640	3640	3640	0
356	20240522	131900	0	3640	3640	3640	3640	0
357	20240522	131800	0	3640	3640	3640	3640	0
358	20240522	131700	0	3640	3640	3640	3640	0
359	20240522	131600	0	3640	3640	3640	3640	0
360	20240522	131500	0	3640	3640	3640	3640	0
361	20240522	131400	0	3640	3640	3640	3640	0
362	20240522	131300	0	3640	3640	3640	3640	0
363	20240522	131200	0	3640	3640	3640	3640	0
364	20240522	131100	0	3640	3640	3640	3640	0
365	20240522	131000	0	3640	3640	3640	3640	0
366	20240522	130900	0	3640	3640	3640	3640	0
367	20240522	130800	0	3640	3640	3640	3640	0
368	20240522	130700	0	3640	3640	3640	3640	0
369	20240522	130600	0	3640	3640	3640	3640	0
370	20240522	130500	0	3640	3640	3640	3640	0
371	20240522	130400	0	3640	3640	3640	3640	0
372	20240522	130300	0	3640	3640	3640	3640	0
373	20240522	130200	0	3640	3640	3640	3640	0
374	20240522	130100	0	3640	3640	3640	3640	0
375	20240522	130000	0	3640	3640	3640	3640	0
376	20240522	125900	0	3640	3640	3640	3640	0
377	20240522	125800	0	3640	3640	3640	3640	0
378	20240522	125700	0	3640	3640	3640	3640	0
379	20240522	125600	0	3640	3640	3640	3640	0
380	20240522	125500	0	3640	3640	3640	3640	0
381	20240522	125400	0	3640	3640	3640	3640	0
382	20240522	125300	0	3640	3640	3640	3640	0
383	20240522	125200	0	3640	3640	3640	3640	0
384	20240522	125100	0	3640	3640	3640	3640	0
385	20240522	125000	0	3640	3640	3640	3640	0
386	20240522	124900	0	3640	3640	3640	3640	0
387	20240522	124800	0	3640	3640	3640	3640	0
388	20240522	124700	0	3640	3640	3640	3640	0
389	20240522	124600	0	3640	3640	3640	3640	0
390	20240522	124500	0	3640	3640	3640	3640	0
391	20240522	124400	0	3640	3640	3640	3640	0
392	20240522	124300	0	3640	3640	3640	3640	0
393	20240522	124200	0	3640	3640	3640	3640	0
394	20240522	124100	0	3640	3640	3640	3640	0
395	20240522	124000	0	3640	3640	3640	3640	0
396	20240522	123900	0	3640	3640	3640	3640	0
397	20240522	123800	0	3640	3640	3640	3640	0
398	20240522	123700	0	3640	3640	3640	3640	0
399	20240522	123600	0	3640	3640	3640	3640	0
400	20240522	123500	0	3640	3640	3640	3640	0
401	20240522	123400	0	3640	3640	3640	3640	0
402	20240522	123300	0	3640	3640	3640	3640	0
403	20240522	123200	0	3640	3640	3640	3640	0
404	20240522	123100	0	3640	3640	3640	3640	0
405	20240522	123000	0	3640	3640	3640	3640	0
406	20240522	122900	0	3640	3640	3640	3640	0
407	20240522	122800	0	3640	3640	3640	3640	0
408	20240522	122700	0	3640	3640	3640	3640	0
409	20240522	122600	0	3640	3640	3640	3640	0
410	20240522	122500	0	3640	3640	3640	3640	0
411	20240522	122400	0	3640	3640	3640	3640	0
412	20240522	122300	0	3640	3640	3640	3640	0
413	20240522	122200	0	3640	3640	3640	3640	0
414	20240522	122100	0	3640	3640	3640	3640	0
415	20240522	122000	0	3640	3640	3640	3640	0
416	20240522	121900	0	3640	3640	3640	3640	0
417	20240522	121800	0	3640	3640	3640	3640	0
418	20240522	121700	0	3640	3640	3640	3640	0
419	20240522	121600	0	3640	3640	3640	3640	0
420	20240522	121500	0	3640	3640	3640	3640	0
421	20240522	121400	0	3640	3640	3640	3640	0
422	20240522	121300	0	3640	3640	3640	3640	0
423	20240522	121200	0	3640	3640	3640	3640	0
424	20240522	121100	0	3640	3640	3640	3640	0
425	20240522	121000	0	3640	3640	3640	3640	0
426	20240522	120900	0	3640	3640	3640	3640	0
427	20240522	120800	0	3640	3640	3640	3640	0
428	20240522	120700	0	3640	3640	3640	3640	0
429	20240522	120600	0	3640	3640	3640	3640	0
430	20240522	120500	0	3640	3640	3640	3640	0
431	20240522	120400	0	3640	3640	3640	3640	0
432	20240522	120300	0	3640	3640	3640	3640	0
433	20240522	120200	0	3640	3640	3640	3640	0
434	20240522	120100	0	3640	3640	3640	3640	0
435	20240522	120000	0	3640	3640	3640	3640	0
436	20240522	115900	0	3640	3640	3640	3640	0
437	20240522	115800	0	3640	3640	3640	3640	0
438	20240522	115700	0	3640	3640	3640	3640	0
439	20240522	115600	0	3640	3640	3640	3640	0
440	20240522	115500	0	3640	3640	3640	3640	0
441	20240522	115400	0	3640	3640	3640	3640	0
442	20240522	115300	0	3640	3640	3640	3640	0
443	20240522	115200	0	3640	3640	3640	3640	0
444	20240522	115100	0	3640	3640	3640	3640	0
445	20240522	115000	0	3640	3640	3640	3640	0
446	20240522	114900	0	3640	3640	3640	3640	0
447	20240522	114800	0	3640	3640	3640	3640	0
448	20240522	114700	0	3640	3640	3640	3640	0
449	20240522	114600	0	3640	3640	3640	3640	0
450	20240522	114500	0	3640	3640	3640	3640	0
451	20240522	114400	0	3640	3640	3640	3640	0
452	20240522	114300	0	3640	3640	3640	3640	0
453	20240522	114200	0	3640	3640	3640	3640	0
454	20240522	114100	0	3640	3640	3640	3640	0
455	20240522	114000	0	3640	3640	3640	3640	0
456	20240522	113900	0	3640	3640	3640	3640	0
457	20240522	113800	0	3640	3640	3640	3640	0
458	20240522	113700	0	3640	3640	3640	3640	0
459	20240522	113600	0	3640	3640	3640	3640	0
460	20240522	113500	0	3640	3640	3640	3640	0
461	20240522	113400	0	3640	3640	3640	3640	0
462	20240522	113300	0	3640	3640	3640	3640	0
463	20240522	113200	0	3640	3640	3640	3640	0
464	20240522	113100	0	3640	3640	3640	3640	0
465	20240522	113000	0	3640	3640	3640	3640	0
466	20240522	112900	0	3640	3640	3640	3640	0
467	20240522	112800	0	3640	3640	3640	3640	0
468	20240522	112700	0	3640	3640	3640	3640	0
469	20240522	112600	0	3640	3640	3640	3640	0
470	20240522	112500	0	3640	3640	3640	3640	0
471	20240522	112400	0	3640	3640	3640	3640	0
472	20240522	112300	0	3640	3640	3640	3640	0
473	20240522	112200	0	3640	3640	3640	3640	0
474	20240522	112100	0	3640	3640	3640	3640	0
475	20240522	112000	0	3640	3640	3640	3640	0
476	20240522	111900	0	3640	3640	3640	3640	0
477	20240522	111800	0	3640	3640	3640	3640	0
478	20240522	111700	0	3640	3640	3640	3640	0
479	20240522	111600	0	3640	3640	3640	3640	0
480	20240522	111500	0	3640	3640	3640	3640	0
481	20240522	111400	0	3640	3640	3640	3640	0
482	20240522	111300	0	3640	3640	3640	3640	0
483	20240522	111200	0	3640	3640	3640	3640	0
484	20240522	111100	0	3640	3640	3640	3640	0
485	20240522	111000	0	3640	3640	3640	3640	0
486	20240522	110900	0	3640	3640	3640	3640	0
487	20240522	110800	0	3640	3640	3640	3640	0
488	20240522	110700	0	3640	3640	3640	3640	0
489	20240522	110600	0	3640	3640	3640	3640	0
490	20240522	110500	0	3640	3640	3640	3640	0
491	20240522	110400	0	3640	3640	3640	3640	0
492	20240522	110300	0	3640	3640	3640	3640	0
493	20240522	110200	0	3640	3640	3640	3640	0
494	20240522	110100	0	3640	3640	3640	3640	0
495	20240522	110000	0	3640	3640	3640	3640	0
496	20240522	105900	0	3640	3640	3640	3640	0
497	20240522	105800	0	3640	3640	3640	3640	0
498	20240522	105700	0	3640	3640	3640	3640	0
499	20240522	105600	0	3640	3640	3640	3640	0
500	20240522	105500	0	3640	3640	3640	3640	0
501	20240522	105400	0	3640	3640	3640	3640	0
502	20240522	105300	0	3640	3640	3640	3640	0
503	20240522	105200	0	3640	3640	3640	3640	0
504	20240522	105100	0	3640	3640	3640	3640	0
505	20240522	105000	0	3640	3640	3640	3640	0
506	20240522	104900	0	3640	3640	3640	3640	0
507	20240522	104800	0	3640	3640	3640	3640	0
508	20240522	104700	0	3640	3640	3640	3640	0
509	20240522	104600	0	3640	3640	3640	3640	0
510	20240522	104500	0	3640	3640	3640	3640	0
511	20240522	104400	0	3640	3640	3640	3640	0
512	20240522	104300	0	3640	3640	3640	3640	0
513	20240522	104200	0	3640	3640	3640	3640	0
514	20240522	104100	0	3640	3640	3640	3640	0
515	20240522	104000	0	3640	3640	3640	3640	0
516	20240522	103900	0	3640	3640	3640	3640	0
517	20240522	103800	0	3640	3640	3640	3640	0
518	20240522	103700	0	3640	3640	3640	3640	0
519	20240522	103600	0	3640	3640	3640	3640	0
520	20240522	103500	0	3640	3640	3640	3640	0
521	20240522	103400	0	3640	3640	3640	3640	0
522	20240522	103300	0	3640	3640	3640	3640	0
523	20240522	103200	0	3640	3640	3640	3640	0
524	20240522	103100	0	3640	3640	3640	3640	0
525	20240522	103000	0	3640	3640	3640	3640	0
526	20240522	102900	0	3640	3640	3640	3640	0
527	20240522	102800	0	3640	3640	3640	3640	0
528	20240522	102700	0	3640	3640	3640	3640	0
529	20240522	102600	0	3640	3640	3640	3640	0
530	20240522	102500	0	3640	3640	3640	3640	0
531	20240522	102400	0	3640	3640	3640	3640	0
532	20240522	102300	0	3640	3640	3640	3640	0
533	20240522	102200	0	3640	3640	3640	3640	0
534	20240522	102100	0	3640	3640	3640	3640	0
535	20240522	102000	0	3640	3640	3640	3640	0
536	20240522	101900	0	3640	3640	3640	3640	0
537	20240522	101800	0	3640	3640	3640	3640	0
538	20240522	101700	0	3640	3640	3640	3640	0
539	20240522	101600	0	3640	3640	3640	3640	0
540	20240522	101500	0	3640	3640	3640	3640	0
541	20240522	101400	0	3640	3640	3640	3640	0
542	20240522	101300	0	3640	3640	3640	3640	0
543	20240522	101200	0	3640	3640	3640	3640	0
544	20240522	101100	0	3640	3640	3640	3640	0
545	20240522	101000	0	3640	3640	3640	3640	0
546	20240522	100900	0	3640	3640	3640	3640	0
547	20240522	100800	0	3640	3640	3640	3640	0
548	20240522	100700	0	3640	3640	3640	3640	0
549	20240522	100600	0	3640	3640	3640	3640	0
550	20240522	100500	0	3640	3640	3640	3640	0
551	20240522	100400	0	3640	3640	3640	3640	0
552	20240522	100300	0	3640	3640	3640	3640	0
553	20240522	100200	0	3640	3640	3640	3640	0
554	20240522	100100	0	3640	3640	3640	3640	0
555	20240522	100000	0	3640	3640	3640	3640	0
556	20240522	095900	0	3640	3640	3640	3640	0
557	20240522	095800	0	3640	3640	3640	3640	0
558	20240522	095700	0	3640	3640	3640	3640	0
559	20240522	095600	0	3640	3640	3640	3640	0
560	20240522	095500	0	3640	3640	3640	3640	0
561	20240522	095400	0	3640	3640	3640	3640	0
562	20240522	095300	0	3640	3640	3640	3640	0
563	20240522	095200	0	3640	3640	3640	3640	0
564	20240522	095100	0	3640	3640	3640	3640	0
565	20240522	095000	0	3640	3640	3640	3640	0
566	20240522	094900	0	3640	3640	3640	3640	0
567	20240522	094800	0	3640	3640	3640	3640	0
568	20240522	094700	0	3640	3640	3640	3640	0
569	20240522	094600	0	3640	3640	3640	3640	0
570	20240522	094500	0	3640	3640	3640	3640	0
571	20240522	094400	0	3640	3640	3640	3640	0
572	20240522	094300	0	3640	3640	3640	3640	0
573	20240522	094200	0	3640	3640	3640	3640	0
574	20240522	094100	0	3640	3640	3640	3640	0
575	20240522	094000	0	3640	3640	3640	3640	0
576	20240522	093900	0	3640	3640	3640	3640	0
577	20240522	093800	0	3640	3640	3640	3640	0
578	20240522	093700	0	3640	3640	3640	3640	0
579	20240522	093600	0	3640	3640	3640	3640	0
580	20240522	093500	0	3640	3640	3640	3640	0
581	20240522	093400	0	3640	3640	3640	3640	0
582	20240522	093300	0	3640	3640	3640	3640	0
583	20240522	093200	0	3640	3640	3640	3640	0
584	20240522	093100	0	3640	3640	3640	3640	0
585	20240522	093000	0	3640	3640	3640	3640	0
586	20240522	092900	0	3640	3640	3640	3640	0
587	20240522	092800	0	3640	3640	3640	3640	0
588	20240522	092700	0	3640	3640	3640	3640	0
589	20240522	092600	0	3640	3640	3640	3640	0
590	20240522	092500	0	3640	3640	3640	3640	0
591	20240522	092400	0	3640	3640	3640	3640	0
592	20240522	092300	0	3640	3640	3640	3640	0
593	20240522	092200	0	3640	3640	3640	3640	0
594	20240522	092100	0	3640	3640	3640	3640	0
595	20240522	092000	0	3640	3640	3640	3640	0
596	20240522	091900	0	3640	3640	3640	3640	0
597	20240522	091800	0	3640	3640	3640	3640	0
598	20240522	091700	0	3640	3640	3640	3640	0
599	20240522	091600	0	3640	3640	3640	3640	0
600	20240522	091500	0	3640	3640	3640	3640	0
601	20240522	091400	0	3640	3640	3640	3640	0
602	20240522	091300	0	3640	3640	3640	3640	0
603	20240522	091200	0	3640	3640	3640	3640	0
604	20240522	091100	0	3640	3640	3640	3640	0
605	20240522	091000	0	3640	3640	3640	3640	0
606	20240522	090900	0	3640	3640	3640	3640	0
607	20240522	090800	0	3640	3640	3640	3640	0
608	20240522	090700	0	3640	3640	3640	3640	0
609	20240522	090600	0	3640	3640	3640	3640	0
610	20240522	090500	0	3640	3640	3640	3640	0
611	20240522	090400	0	3640	3640	3640	3640	0
612	20240522	090300	0	3640	3640	3640	3640	0
613	20240522	090200	0	3640	3640	3640	3640	0
614	20240522	090100	0	3640	3640	3640	3640	0
615	20240522	090000	0	3640	3640	3640	3640	0