KissMeData/032860/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	191400	0	3640	3640	3640	3640	0
3	20240321	191300	0	3640	3640	3640	3640	0
4	20240321	191200	0	3640	3640	3640	3640	0
5	20240321	191100	0	3640	3640	3640	3640	0
6	20240321	191000	0	3640	3640	3640	3640	0
7	20240321	190900	0	3640	3640	3640	3640	0
8	20240321	190800	0	3640	3640	3640	3640	0
9	20240321	190700	0	3640	3640	3640	3640	0
10	20240321	190600	0	3640	3640	3640	3640	0
11	20240321	190500	0	3640	3640	3640	3640	0
12	20240321	190400	0	3640	3640	3640	3640	0
13	20240321	190300	0	3640	3640	3640	3640	0
14	20240321	190200	0	3640	3640	3640	3640	0
15	20240321	190100	0	3640	3640	3640	3640	0
16	20240321	190000	0	3640	3640	3640	3640	0
17	20240321	185900	0	3640	3640	3640	3640	0
18	20240321	185800	0	3640	3640	3640	3640	0
19	20240321	185700	0	3640	3640	3640	3640	0
20	20240321	185600	0	3640	3640	3640	3640	0
21	20240321	185500	0	3640	3640	3640	3640	0
22	20240321	185400	0	3640	3640	3640	3640	0
23	20240321	185300	0	3640	3640	3640	3640	0
24	20240321	185200	0	3640	3640	3640	3640	0
25	20240321	185100	0	3640	3640	3640	3640	0
26	20240321	185000	0	3640	3640	3640	3640	0
27	20240321	184900	0	3640	3640	3640	3640	0
28	20240321	184800	0	3640	3640	3640	3640	0
29	20240321	184700	0	3640	3640	3640	3640	0
30	20240321	184600	0	3640	3640	3640	3640	0
31	20240321	184500	0	3640	3640	3640	3640	0
32	20240321	184400	0	3640	3640	3640	3640	0
33	20240321	184300	0	3640	3640	3640	3640	0
34	20240321	184200	0	3640	3640	3640	3640	0
35	20240321	184100	0	3640	3640	3640	3640	0
36	20240321	184000	0	3640	3640	3640	3640	0
37	20240321	183900	0	3640	3640	3640	3640	0
38	20240321	183800	0	3640	3640	3640	3640	0
39	20240321	183700	0	3640	3640	3640	3640	0
40	20240321	183600	0	3640	3640	3640	3640	0
41	20240321	183500	0	3640	3640	3640	3640	0
42	20240321	183400	0	3640	3640	3640	3640	0
43	20240321	183300	0	3640	3640	3640	3640	0
44	20240321	183200	0	3640	3640	3640	3640	0
45	20240321	183100	0	3640	3640	3640	3640	0
46	20240321	183000	0	3640	3640	3640	3640	0
47	20240321	182900	0	3640	3640	3640	3640	0
48	20240321	182800	0	3640	3640	3640	3640	0
49	20240321	182700	0	3640	3640	3640	3640	0
50	20240321	182600	0	3640	3640	3640	3640	0
51	20240321	182500	0	3640	3640	3640	3640	0
52	20240321	182400	0	3640	3640	3640	3640	0
53	20240321	182300	0	3640	3640	3640	3640	0
54	20240321	182200	0	3640	3640	3640	3640	0
55	20240321	182100	0	3640	3640	3640	3640	0
56	20240321	182000	0	3640	3640	3640	3640	0
57	20240321	181900	0	3640	3640	3640	3640	0
58	20240321	181800	0	3640	3640	3640	3640	0
59	20240321	181700	0	3640	3640	3640	3640	0
60	20240321	181600	0	3640	3640	3640	3640	0
61	20240321	181500	0	3640	3640	3640	3640	0
62	20240321	181400	0	3640	3640	3640	3640	0
63	20240321	181300	0	3640	3640	3640	3640	0
64	20240321	181200	0	3640	3640	3640	3640	0
65	20240321	181100	0	3640	3640	3640	3640	0
66	20240321	181000	0	3640	3640	3640	3640	0
67	20240321	180900	0	3640	3640	3640	3640	0
68	20240321	180800	0	3640	3640	3640	3640	0
69	20240321	180700	0	3640	3640	3640	3640	0
70	20240321	180600	0	3640	3640	3640	3640	0
71	20240321	180500	0	3640	3640	3640	3640	0
72	20240321	180400	0	3640	3640	3640	3640	0
73	20240321	180300	0	3640	3640	3640	3640	0
74	20240321	180200	0	3640	3640	3640	3640	0
75	20240321	180100	0	3640	3640	3640	3640	0
76	20240321	180000	0	3640	3640	3640	3640	0
77	20240321	175900	0	3640	3640	3640	3640	0
78	20240321	175800	0	3640	3640	3640	3640	0
79	20240321	175700	0	3640	3640	3640	3640	0
80	20240321	175600	0	3640	3640	3640	3640	0
81	20240321	175500	0	3640	3640	3640	3640	0
82	20240321	175400	0	3640	3640	3640	3640	0
83	20240321	175300	0	3640	3640	3640	3640	0
84	20240321	175200	0	3640	3640	3640	3640	0
85	20240321	175100	0	3640	3640	3640	3640	0
86	20240321	175000	0	3640	3640	3640	3640	0
87	20240321	174900	0	3640	3640	3640	3640	0
88	20240321	174800	0	3640	3640	3640	3640	0
89	20240321	174700	0	3640	3640	3640	3640	0
90	20240321	174600	0	3640	3640	3640	3640	0
91	20240321	174500	0	3640	3640	3640	3640	0
92	20240321	174400	0	3640	3640	3640	3640	0
93	20240321	174300	0	3640	3640	3640	3640	0
94	20240321	174200	0	3640	3640	3640	3640	0
95	20240321	174100	0	3640	3640	3640	3640	0
96	20240321	174000	0	3640	3640	3640	3640	0
97	20240321	173900	0	3640	3640	3640	3640	0
98	20240321	173800	0	3640	3640	3640	3640	0
99	20240321	173700	0	3640	3640	3640	3640	0
100	20240321	173600	0	3640	3640	3640	3640	0
101	20240321	173500	0	3640	3640	3640	3640	0
102	20240321	173400	0	3640	3640	3640	3640	0
103	20240321	173300	0	3640	3640	3640	3640	0
104	20240321	173200	0	3640	3640	3640	3640	0
105	20240321	173100	0	3640	3640	3640	3640	0
106	20240321	173000	0	3640	3640	3640	3640	0
107	20240321	172900	0	3640	3640	3640	3640	0
108	20240321	172800	0	3640	3640	3640	3640	0
109	20240321	172700	0	3640	3640	3640	3640	0
110	20240321	172600	0	3640	3640	3640	3640	0
111	20240321	172500	0	3640	3640	3640	3640	0
112	20240321	172400	0	3640	3640	3640	3640	0
113	20240321	172300	0	3640	3640	3640	3640	0
114	20240321	172200	0	3640	3640	3640	3640	0
115	20240321	172100	0	3640	3640	3640	3640	0
116	20240321	172000	0	3640	3640	3640	3640	0
117	20240321	171900	0	3640	3640	3640	3640	0
118	20240321	171800	0	3640	3640	3640	3640	0
119	20240321	171700	0	3640	3640	3640	3640	0
120	20240321	171600	0	3640	3640	3640	3640	0
121	20240321	171500	0	3640	3640	3640	3640	0
122	20240321	171400	0	3640	3640	3640	3640	0
123	20240321	171300	0	3640	3640	3640	3640	0
124	20240321	171200	0	3640	3640	3640	3640	0
125	20240321	171100	0	3640	3640	3640	3640	0
126	20240321	171000	0	3640	3640	3640	3640	0
127	20240321	170900	0	3640	3640	3640	3640	0
128	20240321	170800	0	3640	3640	3640	3640	0
129	20240321	170700	0	3640	3640	3640	3640	0
130	20240321	170600	0	3640	3640	3640	3640	0
131	20240321	170500	0	3640	3640	3640	3640	0
132	20240321	170400	0	3640	3640	3640	3640	0
133	20240321	170300	0	3640	3640	3640	3640	0
134	20240321	170200	0	3640	3640	3640	3640	0
135	20240321	170100	0	3640	3640	3640	3640	0
136	20240321	170000	0	3640	3640	3640	3640	0
137	20240321	165900	0	3640	3640	3640	3640	0
138	20240321	165800	0	3640	3640	3640	3640	0
139	20240321	165700	0	3640	3640	3640	3640	0
140	20240321	165600	0	3640	3640	3640	3640	0
141	20240321	165500	0	3640	3640	3640	3640	0
142	20240321	165400	0	3640	3640	3640	3640	0
143	20240321	165300	0	3640	3640	3640	3640	0
144	20240321	165200	0	3640	3640	3640	3640	0
145	20240321	165100	0	3640	3640	3640	3640	0
146	20240321	165000	0	3640	3640	3640	3640	0
147	20240321	164900	0	3640	3640	3640	3640	0
148	20240321	164800	0	3640	3640	3640	3640	0
149	20240321	164700	0	3640	3640	3640	3640	0
150	20240321	164600	0	3640	3640	3640	3640	0
151	20240321	164500	0	3640	3640	3640	3640	0
152	20240321	164400	0	3640	3640	3640	3640	0
153	20240321	164300	0	3640	3640	3640	3640	0
154	20240321	164200	0	3640	3640	3640	3640	0
155	20240321	164100	0	3640	3640	3640	3640	0
156	20240321	164000	0	3640	3640	3640	3640	0
157	20240321	163900	0	3640	3640	3640	3640	0
158	20240321	163800	0	3640	3640	3640	3640	0
159	20240321	163700	0	3640	3640	3640	3640	0
160	20240321	163600	0	3640	3640	3640	3640	0
161	20240321	163500	0	3640	3640	3640	3640	0
162	20240321	163400	0	3640	3640	3640	3640	0
163	20240321	163300	0	3640	3640	3640	3640	0
164	20240321	163200	0	3640	3640	3640	3640	0
165	20240321	163100	0	3640	3640	3640	3640	0
166	20240321	163000	0	3640	3640	3640	3640	0
167	20240321	162900	0	3640	3640	3640	3640	0
168	20240321	162800	0	3640	3640	3640	3640	0
169	20240321	162700	0	3640	3640	3640	3640	0
170	20240321	162600	0	3640	3640	3640	3640	0
171	20240321	162500	0	3640	3640	3640	3640	0
172	20240321	162400	0	3640	3640	3640	3640	0
173	20240321	162300	0	3640	3640	3640	3640	0
174	20240321	162200	0	3640	3640	3640	3640	0
175	20240321	162100	0	3640	3640	3640	3640	0
176	20240321	162000	0	3640	3640	3640	3640	0
177	20240321	161900	0	3640	3640	3640	3640	0
178	20240321	161800	0	3640	3640	3640	3640	0
179	20240321	161700	0	3640	3640	3640	3640	0
180	20240321	161600	0	3640	3640	3640	3640	0
181	20240321	161500	0	3640	3640	3640	3640	0
182	20240321	161400	0	3640	3640	3640	3640	0
183	20240321	161300	0	3640	3640	3640	3640	0
184	20240321	161200	0	3640	3640	3640	3640	0
185	20240321	161100	0	3640	3640	3640	3640	0
186	20240321	161000	0	3640	3640	3640	3640	0
187	20240321	160900	0	3640	3640	3640	3640	0
188	20240321	160800	0	3640	3640	3640	3640	0
189	20240321	160700	0	3640	3640	3640	3640	0
190	20240321	160600	0	3640	3640	3640	3640	0
191	20240321	160500	0	3640	3640	3640	3640	0
192	20240321	160400	0	3640	3640	3640	3640	0
193	20240321	160300	0	3640	3640	3640	3640	0
194	20240321	160200	0	3640	3640	3640	3640	0
195	20240321	160100	0	3640	3640	3640	3640	0
196	20240321	160000	0	3640	3640	3640	3640	0
197	20240321	155900	0	3640	3640	3640	3640	0
198	20240321	155800	0	3640	3640	3640	3640	0
199	20240321	155700	0	3640	3640	3640	3640	0
200	20240321	155600	0	3640	3640	3640	3640	0
201	20240321	155500	0	3640	3640	3640	3640	0
202	20240321	155400	0	3640	3640	3640	3640	0
203	20240321	155300	0	3640	3640	3640	3640	0
204	20240321	155200	0	3640	3640	3640	3640	0
205	20240321	155100	0	3640	3640	3640	3640	0
206	20240321	155000	0	3640	3640	3640	3640	0
207	20240321	154900	0	3640	3640	3640	3640	0
208	20240321	154800	0	3640	3640	3640	3640	0
209	20240321	154700	0	3640	3640	3640	3640	0
210	20240321	154600	0	3640	3640	3640	3640	0
211	20240321	154500	0	3640	3640	3640	3640	0
212	20240321	154400	0	3640	3640	3640	3640	0
213	20240321	154300	0	3640	3640	3640	3640	0
214	20240321	154200	0	3640	3640	3640	3640	0
215	20240321	154100	0	3640	3640	3640	3640	0
216	20240321	154000	0	3640	3640	3640	3640	0
217	20240321	153900	0	3640	3640	3640	3640	0
218	20240321	153800	0	3640	3640	3640	3640	0
219	20240321	153700	0	3640	3640	3640	3640	0
220	20240321	153600	0	3640	3640	3640	3640	0
221	20240321	153500	0	3640	3640	3640	3640	0
222	20240321	153400	0	3640	3640	3640	3640	0
223	20240321	153300	0	3640	3640	3640	3640	0
224	20240321	153200	0	3640	3640	3640	3640	0
225	20240321	153100	0	3640	3640	3640	3640	0
226	20240321	153000	0	3640	3640	3640	3640	0
227	20240321	152900	0	3640	3640	3640	3640	0
228	20240321	152800	0	3640	3640	3640	3640	0
229	20240321	152700	0	3640	3640	3640	3640	0
230	20240321	152600	0	3640	3640	3640	3640	0
231	20240321	152500	0	3640	3640	3640	3640	0
232	20240321	152400	0	3640	3640	3640	3640	0
233	20240321	152300	0	3640	3640	3640	3640	0
234	20240321	152200	0	3640	3640	3640	3640	0
235	20240321	152100	0	3640	3640	3640	3640	0
236	20240321	152000	0	3640	3640	3640	3640	0
237	20240321	151900	0	3640	3640	3640	3640	0
238	20240321	151800	0	3640	3640	3640	3640	0
239	20240321	151700	0	3640	3640	3640	3640	0
240	20240321	151600	0	3640	3640	3640	3640	0
241	20240321	151500	0	3640	3640	3640	3640	0
242	20240321	151400	0	3640	3640	3640	3640	0
243	20240321	151300	0	3640	3640	3640	3640	0
244	20240321	151200	0	3640	3640	3640	3640	0
245	20240321	151100	0	3640	3640	3640	3640	0
246	20240321	151000	0	3640	3640	3640	3640	0
247	20240321	150900	0	3640	3640	3640	3640	0
248	20240321	150800	0	3640	3640	3640	3640	0
249	20240321	150700	0	3640	3640	3640	3640	0
250	20240321	150600	0	3640	3640	3640	3640	0
251	20240321	150500	0	3640	3640	3640	3640	0
252	20240321	150400	0	3640	3640	3640	3640	0
253	20240321	150300	0	3640	3640	3640	3640	0
254	20240321	150200	0	3640	3640	3640	3640	0
255	20240321	150100	0	3640	3640	3640	3640	0
256	20240321	150000	0	3640	3640	3640	3640	0
257	20240321	145900	0	3640	3640	3640	3640	0
258	20240321	145800	0	3640	3640	3640	3640	0
259	20240321	145700	0	3640	3640	3640	3640	0
260	20240321	145600	0	3640	3640	3640	3640	0
261	20240321	145500	0	3640	3640	3640	3640	0
262	20240321	145400	0	3640	3640	3640	3640	0
263	20240321	145300	0	3640	3640	3640	3640	0
264	20240321	145200	0	3640	3640	3640	3640	0
265	20240321	145100	0	3640	3640	3640	3640	0
266	20240321	145000	0	3640	3640	3640	3640	0
267	20240321	144900	0	3640	3640	3640	3640	0
268	20240321	144800	0	3640	3640	3640	3640	0
269	20240321	144700	0	3640	3640	3640	3640	0
270	20240321	144600	0	3640	3640	3640	3640	0
271	20240321	144500	0	3640	3640	3640	3640	0
272	20240321	144400	0	3640	3640	3640	3640	0
273	20240321	144300	0	3640	3640	3640	3640	0
274	20240321	144200	0	3640	3640	3640	3640	0
275	20240321	144100	0	3640	3640	3640	3640	0
276	20240321	144000	0	3640	3640	3640	3640	0
277	20240321	143900	0	3640	3640	3640	3640	0
278	20240321	143800	0	3640	3640	3640	3640	0
279	20240321	143700	0	3640	3640	3640	3640	0
280	20240321	143600	0	3640	3640	3640	3640	0
281	20240321	143500	0	3640	3640	3640	3640	0
282	20240321	143400	0	3640	3640	3640	3640	0
283	20240321	143300	0	3640	3640	3640	3640	0
284	20240321	143200	0	3640	3640	3640	3640	0
285	20240321	143100	0	3640	3640	3640	3640	0
286	20240321	143000	0	3640	3640	3640	3640	0
287	20240321	142900	0	3640	3640	3640	3640	0
288	20240321	142800	0	3640	3640	3640	3640	0
289	20240321	142700	0	3640	3640	3640	3640	0
290	20240321	142600	0	3640	3640	3640	3640	0
291	20240321	142500	0	3640	3640	3640	3640	0
292	20240321	142400	0	3640	3640	3640	3640	0
293	20240321	142300	0	3640	3640	3640	3640	0
294	20240321	142200	0	3640	3640	3640	3640	0
295	20240321	142100	0	3640	3640	3640	3640	0
296	20240321	142000	0	3640	3640	3640	3640	0
297	20240321	141900	0	3640	3640	3640	3640	0
298	20240321	141800	0	3640	3640	3640	3640	0
299	20240321	141700	0	3640	3640	3640	3640	0
300	20240321	141600	0	3640	3640	3640	3640	0
301	20240321	141500	0	3640	3640	3640	3640	0
302	20240321	141400	0	3640	3640	3640	3640	0
303	20240321	141300	0	3640	3640	3640	3640	0
304	20240321	141200	0	3640	3640	3640	3640	0
305	20240321	141100	0	3640	3640	3640	3640	0
306	20240321	141000	0	3640	3640	3640	3640	0
307	20240321	140900	0	3640	3640	3640	3640	0
308	20240321	140800	0	3640	3640	3640	3640	0
309	20240321	140700	0	3640	3640	3640	3640	0
310	20240321	140600	0	3640	3640	3640	3640	0
311	20240321	140500	0	3640	3640	3640	3640	0
312	20240321	140400	0	3640	3640	3640	3640	0
313	20240321	140300	0	3640	3640	3640	3640	0
314	20240321	140200	0	3640	3640	3640	3640	0
315	20240321	140100	0	3640	3640	3640	3640	0
316	20240321	140000	0	3640	3640	3640	3640	0
317	20240321	135900	0	3640	3640	3640	3640	0
318	20240321	135800	0	3640	3640	3640	3640	0
319	20240321	135700	0	3640	3640	3640	3640	0
320	20240321	135600	0	3640	3640	3640	3640	0
321	20240321	135500	0	3640	3640	3640	3640	0
322	20240321	135400	0	3640	3640	3640	3640	0
323	20240321	135300	0	3640	3640	3640	3640	0
324	20240321	135200	0	3640	3640	3640	3640	0
325	20240321	135100	0	3640	3640	3640	3640	0
326	20240321	135000	0	3640	3640	3640	3640	0
327	20240321	134900	0	3640	3640	3640	3640	0
328	20240321	134800	0	3640	3640	3640	3640	0
329	20240321	134700	0	3640	3640	3640	3640	0
330	20240321	134600	0	3640	3640	3640	3640	0
331	20240321	134500	0	3640	3640	3640	3640	0
332	20240321	134400	0	3640	3640	3640	3640	0
333	20240321	134300	0	3640	3640	3640	3640	0
334	20240321	134200	0	3640	3640	3640	3640	0
335	20240321	134100	0	3640	3640	3640	3640	0
336	20240321	134000	0	3640	3640	3640	3640	0
337	20240321	133900	0	3640	3640	3640	3640	0
338	20240321	133800	0	3640	3640	3640	3640	0
339	20240321	133700	0	3640	3640	3640	3640	0
340	20240321	133600	0	3640	3640	3640	3640	0
341	20240321	133500	0	3640	3640	3640	3640	0
342	20240321	133400	0	3640	3640	3640	3640	0
343	20240321	133300	0	3640	3640	3640	3640	0
344	20240321	133200	0	3640	3640	3640	3640	0
345	20240321	133100	0	3640	3640	3640	3640	0
346	20240321	133000	0	3640	3640	3640	3640	0
347	20240321	132900	0	3640	3640	3640	3640	0
348	20240321	132800	0	3640	3640	3640	3640	0
349	20240321	132700	0	3640	3640	3640	3640	0
350	20240321	132600	0	3640	3640	3640	3640	0
351	20240321	132500	0	3640	3640	3640	3640	0
352	20240321	132400	0	3640	3640	3640	3640	0
353	20240321	132300	0	3640	3640	3640	3640	0
354	20240321	132200	0	3640	3640	3640	3640	0
355	20240321	132100	0	3640	3640	3640	3640	0
356	20240321	132000	0	3640	3640	3640	3640	0
357	20240321	131900	0	3640	3640	3640	3640	0
358	20240321	131800	0	3640	3640	3640	3640	0
359	20240321	131700	0	3640	3640	3640	3640	0
360	20240321	131600	0	3640	3640	3640	3640	0
361	20240321	131500	0	3640	3640	3640	3640	0
362	20240321	131400	0	3640	3640	3640	3640	0
363	20240321	131300	0	3640	3640	3640	3640	0
364	20240321	131200	0	3640	3640	3640	3640	0
365	20240321	131100	0	3640	3640	3640	3640	0
366	20240321	131000	0	3640	3640	3640	3640	0
367	20240321	130900	0	3640	3640	3640	3640	0
368	20240321	130800	0	3640	3640	3640	3640	0
369	20240321	130700	0	3640	3640	3640	3640	0
370	20240321	130600	0	3640	3640	3640	3640	0
371	20240321	130500	0	3640	3640	3640	3640	0
372	20240321	130400	0	3640	3640	3640	3640	0
373	20240321	130300	0	3640	3640	3640	3640	0
374	20240321	130200	0	3640	3640	3640	3640	0
375	20240321	130100	0	3640	3640	3640	3640	0
376	20240321	130000	0	3640	3640	3640	3640	0
377	20240321	125900	0	3640	3640	3640	3640	0
378	20240321	125800	0	3640	3640	3640	3640	0
379	20240321	125700	0	3640	3640	3640	3640	0
380	20240321	125600	0	3640	3640	3640	3640	0
381	20240321	125500	0	3640	3640	3640	3640	0
382	20240321	125400	0	3640	3640	3640	3640	0
383	20240321	125300	0	3640	3640	3640	3640	0
384	20240321	125200	0	3640	3640	3640	3640	0
385	20240321	125100	0	3640	3640	3640	3640	0
386	20240321	125000	0	3640	3640	3640	3640	0
387	20240321	124900	0	3640	3640	3640	3640	0
388	20240321	124800	0	3640	3640	3640	3640	0
389	20240321	124700	0	3640	3640	3640	3640	0
390	20240321	124600	0	3640	3640	3640	3640	0
391	20240321	124500	0	3640	3640	3640	3640	0
392	20240321	124400	0	3640	3640	3640	3640	0
393	20240321	124300	0	3640	3640	3640	3640	0
394	20240321	124200	0	3640	3640	3640	3640	0
395	20240321	124100	0	3640	3640	3640	3640	0
396	20240321	124000	0	3640	3640	3640	3640	0
397	20240321	123900	0	3640	3640	3640	3640	0
398	20240321	123800	0	3640	3640	3640	3640	0
399	20240321	123700	0	3640	3640	3640	3640	0
400	20240321	123600	0	3640	3640	3640	3640	0
401	20240321	123500	0	3640	3640	3640	3640	0
402	20240321	123400	0	3640	3640	3640	3640	0
403	20240321	123300	0	3640	3640	3640	3640	0
404	20240321	123200	0	3640	3640	3640	3640	0
405	20240321	123100	0	3640	3640	3640	3640	0
406	20240321	123000	0	3640	3640	3640	3640	0
407	20240321	122900	0	3640	3640	3640	3640	0
408	20240321	122800	0	3640	3640	3640	3640	0
409	20240321	122700	0	3640	3640	3640	3640	0
410	20240321	122600	0	3640	3640	3640	3640	0
411	20240321	122500	0	3640	3640	3640	3640	0
412	20240321	122400	0	3640	3640	3640	3640	0
413	20240321	122300	0	3640	3640	3640	3640	0
414	20240321	122200	0	3640	3640	3640	3640	0
415	20240321	122100	0	3640	3640	3640	3640	0
416	20240321	122000	0	3640	3640	3640	3640	0
417	20240321	121900	0	3640	3640	3640	3640	0
418	20240321	121800	0	3640	3640	3640	3640	0
419	20240321	121700	0	3640	3640	3640	3640	0
420	20240321	121600	0	3640	3640	3640	3640	0
421	20240321	121500	0	3640	3640	3640	3640	0
422	20240321	121400	0	3640	3640	3640	3640	0
423	20240321	121300	0	3640	3640	3640	3640	0
424	20240321	121200	0	3640	3640	3640	3640	0
425	20240321	121100	0	3640	3640	3640	3640	0
426	20240321	121000	0	3640	3640	3640	3640	0
427	20240321	120900	0	3640	3640	3640	3640	0
428	20240321	120800	0	3640	3640	3640	3640	0
429	20240321	120700	0	3640	3640	3640	3640	0
430	20240321	120600	0	3640	3640	3640	3640	0
431	20240321	120500	0	3640	3640	3640	3640	0
432	20240321	120400	0	3640	3640	3640	3640	0
433	20240321	120300	0	3640	3640	3640	3640	0
434	20240321	120200	0	3640	3640	3640	3640	0
435	20240321	120100	0	3640	3640	3640	3640	0
436	20240321	120000	0	3640	3640	3640	3640	0
437	20240321	115900	0	3640	3640	3640	3640	0
438	20240321	115800	0	3640	3640	3640	3640	0
439	20240321	115700	0	3640	3640	3640	3640	0
440	20240321	115600	0	3640	3640	3640	3640	0
441	20240321	115500	0	3640	3640	3640	3640	0
442	20240321	115400	0	3640	3640	3640	3640	0
443	20240321	115300	0	3640	3640	3640	3640	0
444	20240321	115200	0	3640	3640	3640	3640	0
445	20240321	115100	0	3640	3640	3640	3640	0
446	20240321	115000	0	3640	3640	3640	3640	0
447	20240321	114900	0	3640	3640	3640	3640	0
448	20240321	114800	0	3640	3640	3640	3640	0
449	20240321	114700	0	3640	3640	3640	3640	0
450	20240321	114600	0	3640	3640	3640	3640	0
451	20240321	114500	0	3640	3640	3640	3640	0
452	20240321	114400	0	3640	3640	3640	3640	0
453	20240321	114300	0	3640	3640	3640	3640	0
454	20240321	114200	0	3640	3640	3640	3640	0
455	20240321	114100	0	3640	3640	3640	3640	0
456	20240321	114000	0	3640	3640	3640	3640	0
457	20240321	113900	0	3640	3640	3640	3640	0
458	20240321	113800	0	3640	3640	3640	3640	0
459	20240321	113700	0	3640	3640	3640	3640	0
460	20240321	113600	0	3640	3640	3640	3640	0
461	20240321	113500	0	3640	3640	3640	3640	0
462	20240321	113400	0	3640	3640	3640	3640	0
463	20240321	113300	0	3640	3640	3640	3640	0
464	20240321	113200	0	3640	3640	3640	3640	0
465	20240321	113100	0	3640	3640	3640	3640	0
466	20240321	113000	0	3640	3640	3640	3640	0
467	20240321	112900	0	3640	3640	3640	3640	0
468	20240321	112800	0	3640	3640	3640	3640	0
469	20240321	112700	0	3640	3640	3640	3640	0
470	20240321	112600	0	3640	3640	3640	3640	0
471	20240321	112500	0	3640	3640	3640	3640	0
472	20240321	112400	0	3640	3640	3640	3640	0
473	20240321	112300	0	3640	3640	3640	3640	0
474	20240321	112200	0	3640	3640	3640	3640	0
475	20240321	112100	0	3640	3640	3640	3640	0
476	20240321	112000	0	3640	3640	3640	3640	0
477	20240321	111900	0	3640	3640	3640	3640	0
478	20240321	111800	0	3640	3640	3640	3640	0
479	20240321	111700	0	3640	3640	3640	3640	0
480	20240321	111600	0	3640	3640	3640	3640	0
481	20240321	111500	0	3640	3640	3640	3640	0
482	20240321	111400	0	3640	3640	3640	3640	0
483	20240321	111300	0	3640	3640	3640	3640	0
484	20240321	111200	0	3640	3640	3640	3640	0
485	20240321	111100	0	3640	3640	3640	3640	0
486	20240321	111000	0	3640	3640	3640	3640	0
487	20240321	110900	0	3640	3640	3640	3640	0
488	20240321	110800	0	3640	3640	3640	3640	0
489	20240321	110700	0	3640	3640	3640	3640	0
490	20240321	110600	0	3640	3640	3640	3640	0
491	20240321	110500	0	3640	3640	3640	3640	0
492	20240321	110400	0	3640	3640	3640	3640	0
493	20240321	110300	0	3640	3640	3640	3640	0
494	20240321	110200	0	3640	3640	3640	3640	0
495	20240321	110100	0	3640	3640	3640	3640	0
496	20240321	110000	0	3640	3640	3640	3640	0
497	20240321	105900	0	3640	3640	3640	3640	0
498	20240321	105800	0	3640	3640	3640	3640	0
499	20240321	105700	0	3640	3640	3640	3640	0
500	20240321	105600	0	3640	3640	3640	3640	0
501	20240321	105500	0	3640	3640	3640	3640	0
502	20240321	105400	0	3640	3640	3640	3640	0
503	20240321	105300	0	3640	3640	3640	3640	0
504	20240321	105200	0	3640	3640	3640	3640	0
505	20240321	105100	0	3640	3640	3640	3640	0
506	20240321	105000	0	3640	3640	3640	3640	0
507	20240321	104900	0	3640	3640	3640	3640	0
508	20240321	104800	0	3640	3640	3640	3640	0
509	20240321	104700	0	3640	3640	3640	3640	0
510	20240321	104600	0	3640	3640	3640	3640	0
511	20240321	104500	0	3640	3640	3640	3640	0
512	20240321	104400	0	3640	3640	3640	3640	0
513	20240321	104300	0	3640	3640	3640	3640	0
514	20240321	104200	0	3640	3640	3640	3640	0
515	20240321	104100	0	3640	3640	3640	3640	0
516	20240321	104000	0	3640	3640	3640	3640	0
517	20240321	103900	0	3640	3640	3640	3640	0
518	20240321	103800	0	3640	3640	3640	3640	0
519	20240321	103700	0	3640	3640	3640	3640	0
520	20240321	103600	0	3640	3640	3640	3640	0
521	20240321	103500	0	3640	3640	3640	3640	0
522	20240321	103400	0	3640	3640	3640	3640	0
523	20240321	103300	0	3640	3640	3640	3640	0
524	20240321	103200	0	3640	3640	3640	3640	0
525	20240321	103100	0	3640	3640	3640	3640	0
526	20240321	103000	0	3640	3640	3640	3640	0
527	20240321	102900	0	3640	3640	3640	3640	0
528	20240321	102800	0	3640	3640	3640	3640	0
529	20240321	102700	0	3640	3640	3640	3640	0
530	20240321	102600	0	3640	3640	3640	3640	0
531	20240321	102500	0	3640	3640	3640	3640	0
532	20240321	102400	0	3640	3640	3640	3640	0
533	20240321	102300	0	3640	3640	3640	3640	0
534	20240321	102200	0	3640	3640	3640	3640	0
535	20240321	102100	0	3640	3640	3640	3640	0
536	20240321	102000	0	3640	3640	3640	3640	0
537	20240321	101900	0	3640	3640	3640	3640	0
538	20240321	101800	0	3640	3640	3640	3640	0
539	20240321	101700	0	3640	3640	3640	3640	0
540	20240321	101600	0	3640	3640	3640	3640	0
541	20240321	101500	0	3640	3640	3640	3640	0
542	20240321	101400	0	3640	3640	3640	3640	0
543	20240321	101300	0	3640	3640	3640	3640	0
544	20240321	101200	0	3640	3640	3640	3640	0
545	20240321	101100	0	3640	3640	3640	3640	0
546	20240321	101000	0	3640	3640	3640	3640	0
547	20240321	100900	0	3640	3640	3640	3640	0
548	20240321	100800	0	3640	3640	3640	3640	0
549	20240321	100700	0	3640	3640	3640	3640	0
550	20240321	100600	0	3640	3640	3640	3640	0
551	20240321	100500	0	3640	3640	3640	3640	0
552	20240321	100400	0	3640	3640	3640	3640	0
553	20240321	100300	0	3640	3640	3640	3640	0
554	20240321	100200	0	3640	3640	3640	3640	0
555	20240321	100100	0	3640	3640	3640	3640	0
556	20240321	100000	0	3640	3640	3640	3640	0
557	20240321	095900	0	3640	3640	3640	3640	0
558	20240321	095800	0	3640	3640	3640	3640	0
559	20240321	095700	0	3640	3640	3640	3640	0
560	20240321	095600	0	3640	3640	3640	3640	0
561	20240321	095500	0	3640	3640	3640	3640	0
562	20240321	095400	0	3640	3640	3640	3640	0
563	20240321	095300	0	3640	3640	3640	3640	0
564	20240321	095200	0	3640	3640	3640	3640	0
565	20240321	095100	0	3640	3640	3640	3640	0
566	20240321	095000	0	3640	3640	3640	3640	0
567	20240321	094900	0	3640	3640	3640	3640	0
568	20240321	094800	0	3640	3640	3640	3640	0
569	20240321	094700	0	3640	3640	3640	3640	0
570	20240321	094600	0	3640	3640	3640	3640	0
571	20240321	094500	0	3640	3640	3640	3640	0
572	20240321	094400	0	3640	3640	3640	3640	0
573	20240321	094300	0	3640	3640	3640	3640	0
574	20240321	094200	0	3640	3640	3640	3640	0
575	20240321	094100	0	3640	3640	3640	3640	0
576	20240321	094000	0	3640	3640	3640	3640	0
577	20240321	093900	0	3640	3640	3640	3640	0
578	20240321	093800	0	3640	3640	3640	3640	0
579	20240321	093700	0	3640	3640	3640	3640	0
580	20240321	093600	0	3640	3640	3640	3640	0
581	20240321	093500	0	3640	3640	3640	3640	0
582	20240321	093400	0	3640	3640	3640	3640	0
583	20240321	093300	0	3640	3640	3640	3640	0
584	20240321	093200	0	3640	3640	3640	3640	0
585	20240321	093100	0	3640	3640	3640	3640	0
586	20240321	093000	0	3640	3640	3640	3640	0
587	20240321	092900	0	3640	3640	3640	3640	0
588	20240321	092800	0	3640	3640	3640	3640	0
589	20240321	092700	0	3640	3640	3640	3640	0
590	20240321	092600	0	3640	3640	3640	3640	0
591	20240321	092500	0	3640	3640	3640	3640	0
592	20240321	092400	0	3640	3640	3640	3640	0
593	20240321	092300	0	3640	3640	3640	3640	0
594	20240321	092200	0	3640	3640	3640	3640	0
595	20240321	092100	0	3640	3640	3640	3640	0
596	20240321	092000	0	3640	3640	3640	3640	0
597	20240321	091900	0	3640	3640	3640	3640	0
598	20240321	091800	0	3640	3640	3640	3640	0
599	20240321	091700	0	3640	3640	3640	3640	0
600	20240321	091600	0	3640	3640	3640	3640	0
601	20240321	091500	0	3640	3640	3640	3640	0
602	20240321	091400	0	3640	3640	3640	3640	0
603	20240321	091300	0	3640	3640	3640	3640	0
604	20240321	091200	0	3640	3640	3640	3640	0
605	20240321	091100	0	3640	3640	3640	3640	0
606	20240321	091000	0	3640	3640	3640	3640	0
607	20240321	090900	0	3640	3640	3640	3640	0
608	20240321	090800	0	3640	3640	3640	3640	0
609	20240321	090700	0	3640	3640	3640	3640	0
610	20240321	090600	0	3640	3640	3640	3640	0
611	20240321	090500	0	3640	3640	3640	3640	0
612	20240321	090400	0	3640	3640	3640	3640	0
613	20240321	090300	0	3640	3640	3640	3640	0
614	20240321	090200	0	3640	3640	3640	3640	0
615	20240321	090100	0	3640	3640	3640	3640	0
616	20240321	090000	0	3640	3640	3640	3640	0