KissMeData/032860/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191300	0	3640	3640	3640	3640	0
3	20240827	191200	0	3640	3640	3640	3640	0
4	20240827	191100	0	3640	3640	3640	3640	0
5	20240827	191000	0	3640	3640	3640	3640	0
6	20240827	190900	0	3640	3640	3640	3640	0
7	20240827	190800	0	3640	3640	3640	3640	0
8	20240827	190700	0	3640	3640	3640	3640	0
9	20240827	190600	0	3640	3640	3640	3640	0
10	20240827	190500	0	3640	3640	3640	3640	0
11	20240827	190400	0	3640	3640	3640	3640	0
12	20240827	190300	0	3640	3640	3640	3640	0
13	20240827	190200	0	3640	3640	3640	3640	0
14	20240827	190100	0	3640	3640	3640	3640	0
15	20240827	190000	0	3640	3640	3640	3640	0
16	20240827	185900	0	3640	3640	3640	3640	0
17	20240827	185800	0	3640	3640	3640	3640	0
18	20240827	185700	0	3640	3640	3640	3640	0
19	20240827	185600	0	3640	3640	3640	3640	0
20	20240827	185500	0	3640	3640	3640	3640	0
21	20240827	185400	0	3640	3640	3640	3640	0
22	20240827	185300	0	3640	3640	3640	3640	0
23	20240827	185200	0	3640	3640	3640	3640	0
24	20240827	185100	0	3640	3640	3640	3640	0
25	20240827	185000	0	3640	3640	3640	3640	0
26	20240827	184900	0	3640	3640	3640	3640	0
27	20240827	184800	0	3640	3640	3640	3640	0
28	20240827	184700	0	3640	3640	3640	3640	0
29	20240827	184600	0	3640	3640	3640	3640	0
30	20240827	184500	0	3640	3640	3640	3640	0
31	20240827	184400	0	3640	3640	3640	3640	0
32	20240827	184300	0	3640	3640	3640	3640	0
33	20240827	184200	0	3640	3640	3640	3640	0
34	20240827	184100	0	3640	3640	3640	3640	0
35	20240827	184000	0	3640	3640	3640	3640	0
36	20240827	183900	0	3640	3640	3640	3640	0
37	20240827	183800	0	3640	3640	3640	3640	0
38	20240827	183700	0	3640	3640	3640	3640	0
39	20240827	183600	0	3640	3640	3640	3640	0
40	20240827	183500	0	3640	3640	3640	3640	0
41	20240827	183400	0	3640	3640	3640	3640	0
42	20240827	183300	0	3640	3640	3640	3640	0
43	20240827	183200	0	3640	3640	3640	3640	0
44	20240827	183100	0	3640	3640	3640	3640	0
45	20240827	183000	0	3640	3640	3640	3640	0
46	20240827	182900	0	3640	3640	3640	3640	0
47	20240827	182800	0	3640	3640	3640	3640	0
48	20240827	182700	0	3640	3640	3640	3640	0
49	20240827	182600	0	3640	3640	3640	3640	0
50	20240827	182500	0	3640	3640	3640	3640	0
51	20240827	182400	0	3640	3640	3640	3640	0
52	20240827	182300	0	3640	3640	3640	3640	0
53	20240827	182200	0	3640	3640	3640	3640	0
54	20240827	182100	0	3640	3640	3640	3640	0
55	20240827	182000	0	3640	3640	3640	3640	0
56	20240827	181900	0	3640	3640	3640	3640	0
57	20240827	181800	0	3640	3640	3640	3640	0
58	20240827	181700	0	3640	3640	3640	3640	0
59	20240827	181600	0	3640	3640	3640	3640	0
60	20240827	181500	0	3640	3640	3640	3640	0
61	20240827	181400	0	3640	3640	3640	3640	0
62	20240827	181300	0	3640	3640	3640	3640	0
63	20240827	181200	0	3640	3640	3640	3640	0
64	20240827	181100	0	3640	3640	3640	3640	0
65	20240827	181000	0	3640	3640	3640	3640	0
66	20240827	180900	0	3640	3640	3640	3640	0
67	20240827	180800	0	3640	3640	3640	3640	0
68	20240827	180700	0	3640	3640	3640	3640	0
69	20240827	180600	0	3640	3640	3640	3640	0
70	20240827	180500	0	3640	3640	3640	3640	0
71	20240827	180400	0	3640	3640	3640	3640	0
72	20240827	180300	0	3640	3640	3640	3640	0
73	20240827	180200	0	3640	3640	3640	3640	0
74	20240827	180100	0	3640	3640	3640	3640	0
75	20240827	180000	0	3640	3640	3640	3640	0
76	20240827	175900	0	3640	3640	3640	3640	0
77	20240827	175800	0	3640	3640	3640	3640	0
78	20240827	175700	0	3640	3640	3640	3640	0
79	20240827	175600	0	3640	3640	3640	3640	0
80	20240827	175500	0	3640	3640	3640	3640	0
81	20240827	175400	0	3640	3640	3640	3640	0
82	20240827	175300	0	3640	3640	3640	3640	0
83	20240827	175200	0	3640	3640	3640	3640	0
84	20240827	175100	0	3640	3640	3640	3640	0
85	20240827	175000	0	3640	3640	3640	3640	0
86	20240827	174900	0	3640	3640	3640	3640	0
87	20240827	174800	0	3640	3640	3640	3640	0
88	20240827	174700	0	3640	3640	3640	3640	0
89	20240827	174600	0	3640	3640	3640	3640	0
90	20240827	174500	0	3640	3640	3640	3640	0
91	20240827	174400	0	3640	3640	3640	3640	0
92	20240827	174300	0	3640	3640	3640	3640	0
93	20240827	174200	0	3640	3640	3640	3640	0
94	20240827	174100	0	3640	3640	3640	3640	0
95	20240827	174000	0	3640	3640	3640	3640	0
96	20240827	173900	0	3640	3640	3640	3640	0
97	20240827	173800	0	3640	3640	3640	3640	0
98	20240827	173700	0	3640	3640	3640	3640	0
99	20240827	173600	0	3640	3640	3640	3640	0
100	20240827	173500	0	3640	3640	3640	3640	0
101	20240827	173400	0	3640	3640	3640	3640	0
102	20240827	173300	0	3640	3640	3640	3640	0
103	20240827	173200	0	3640	3640	3640	3640	0
104	20240827	173100	0	3640	3640	3640	3640	0
105	20240827	173000	0	3640	3640	3640	3640	0
106	20240827	172900	0	3640	3640	3640	3640	0
107	20240827	172800	0	3640	3640	3640	3640	0
108	20240827	172700	0	3640	3640	3640	3640	0
109	20240827	172600	0	3640	3640	3640	3640	0
110	20240827	172500	0	3640	3640	3640	3640	0
111	20240827	172400	0	3640	3640	3640	3640	0
112	20240827	172300	0	3640	3640	3640	3640	0
113	20240827	172200	0	3640	3640	3640	3640	0
114	20240827	172100	0	3640	3640	3640	3640	0
115	20240827	172000	0	3640	3640	3640	3640	0
116	20240827	171900	0	3640	3640	3640	3640	0
117	20240827	171800	0	3640	3640	3640	3640	0
118	20240827	171700	0	3640	3640	3640	3640	0
119	20240827	171600	0	3640	3640	3640	3640	0
120	20240827	171500	0	3640	3640	3640	3640	0
121	20240827	171400	0	3640	3640	3640	3640	0
122	20240827	171300	0	3640	3640	3640	3640	0
123	20240827	171200	0	3640	3640	3640	3640	0
124	20240827	171100	0	3640	3640	3640	3640	0
125	20240827	171000	0	3640	3640	3640	3640	0
126	20240827	170900	0	3640	3640	3640	3640	0
127	20240827	170800	0	3640	3640	3640	3640	0
128	20240827	170700	0	3640	3640	3640	3640	0
129	20240827	170600	0	3640	3640	3640	3640	0
130	20240827	170500	0	3640	3640	3640	3640	0
131	20240827	170400	0	3640	3640	3640	3640	0
132	20240827	170300	0	3640	3640	3640	3640	0
133	20240827	170200	0	3640	3640	3640	3640	0
134	20240827	170100	0	3640	3640	3640	3640	0
135	20240827	170000	0	3640	3640	3640	3640	0
136	20240827	165900	0	3640	3640	3640	3640	0
137	20240827	165800	0	3640	3640	3640	3640	0
138	20240827	165700	0	3640	3640	3640	3640	0
139	20240827	165600	0	3640	3640	3640	3640	0
140	20240827	165500	0	3640	3640	3640	3640	0
141	20240827	165400	0	3640	3640	3640	3640	0
142	20240827	165300	0	3640	3640	3640	3640	0
143	20240827	165200	0	3640	3640	3640	3640	0
144	20240827	165100	0	3640	3640	3640	3640	0
145	20240827	165000	0	3640	3640	3640	3640	0
146	20240827	164900	0	3640	3640	3640	3640	0
147	20240827	164800	0	3640	3640	3640	3640	0
148	20240827	164700	0	3640	3640	3640	3640	0
149	20240827	164600	0	3640	3640	3640	3640	0
150	20240827	164500	0	3640	3640	3640	3640	0
151	20240827	164400	0	3640	3640	3640	3640	0
152	20240827	164300	0	3640	3640	3640	3640	0
153	20240827	164200	0	3640	3640	3640	3640	0
154	20240827	164100	0	3640	3640	3640	3640	0
155	20240827	164000	0	3640	3640	3640	3640	0
156	20240827	163900	0	3640	3640	3640	3640	0
157	20240827	163800	0	3640	3640	3640	3640	0
158	20240827	163700	0	3640	3640	3640	3640	0
159	20240827	163600	0	3640	3640	3640	3640	0
160	20240827	163500	0	3640	3640	3640	3640	0
161	20240827	163400	0	3640	3640	3640	3640	0
162	20240827	163300	0	3640	3640	3640	3640	0
163	20240827	163200	0	3640	3640	3640	3640	0
164	20240827	163100	0	3640	3640	3640	3640	0
165	20240827	163000	0	3640	3640	3640	3640	0
166	20240827	162900	0	3640	3640	3640	3640	0
167	20240827	162800	0	3640	3640	3640	3640	0
168	20240827	162700	0	3640	3640	3640	3640	0
169	20240827	162600	0	3640	3640	3640	3640	0
170	20240827	162500	0	3640	3640	3640	3640	0
171	20240827	162400	0	3640	3640	3640	3640	0
172	20240827	162300	0	3640	3640	3640	3640	0
173	20240827	162200	0	3640	3640	3640	3640	0
174	20240827	162100	0	3640	3640	3640	3640	0
175	20240827	162000	0	3640	3640	3640	3640	0
176	20240827	161900	0	3640	3640	3640	3640	0
177	20240827	161800	0	3640	3640	3640	3640	0
178	20240827	161700	0	3640	3640	3640	3640	0
179	20240827	161600	0	3640	3640	3640	3640	0
180	20240827	161500	0	3640	3640	3640	3640	0
181	20240827	161400	0	3640	3640	3640	3640	0
182	20240827	161300	0	3640	3640	3640	3640	0
183	20240827	161200	0	3640	3640	3640	3640	0
184	20240827	161100	0	3640	3640	3640	3640	0
185	20240827	161000	0	3640	3640	3640	3640	0
186	20240827	160900	0	3640	3640	3640	3640	0
187	20240827	160800	0	3640	3640	3640	3640	0
188	20240827	160700	0	3640	3640	3640	3640	0
189	20240827	160600	0	3640	3640	3640	3640	0
190	20240827	160500	0	3640	3640	3640	3640	0
191	20240827	160400	0	3640	3640	3640	3640	0
192	20240827	160300	0	3640	3640	3640	3640	0
193	20240827	160200	0	3640	3640	3640	3640	0
194	20240827	160100	0	3640	3640	3640	3640	0
195	20240827	160000	0	3640	3640	3640	3640	0
196	20240827	155900	0	3640	3640	3640	3640	0
197	20240827	155800	0	3640	3640	3640	3640	0
198	20240827	155700	0	3640	3640	3640	3640	0
199	20240827	155600	0	3640	3640	3640	3640	0
200	20240827	155500	0	3640	3640	3640	3640	0
201	20240827	155400	0	3640	3640	3640	3640	0
202	20240827	155300	0	3640	3640	3640	3640	0
203	20240827	155200	0	3640	3640	3640	3640	0
204	20240827	155100	0	3640	3640	3640	3640	0
205	20240827	155000	0	3640	3640	3640	3640	0
206	20240827	154900	0	3640	3640	3640	3640	0
207	20240827	154800	0	3640	3640	3640	3640	0
208	20240827	154700	0	3640	3640	3640	3640	0
209	20240827	154600	0	3640	3640	3640	3640	0
210	20240827	154500	0	3640	3640	3640	3640	0
211	20240827	154400	0	3640	3640	3640	3640	0
212	20240827	154300	0	3640	3640	3640	3640	0
213	20240827	154200	0	3640	3640	3640	3640	0
214	20240827	154100	0	3640	3640	3640	3640	0
215	20240827	154000	0	3640	3640	3640	3640	0
216	20240827	153900	0	3640	3640	3640	3640	0
217	20240827	153800	0	3640	3640	3640	3640	0
218	20240827	153700	0	3640	3640	3640	3640	0
219	20240827	153600	0	3640	3640	3640	3640	0
220	20240827	153500	0	3640	3640	3640	3640	0
221	20240827	153400	0	3640	3640	3640	3640	0
222	20240827	153300	0	3640	3640	3640	3640	0
223	20240827	153200	0	3640	3640	3640	3640	0
224	20240827	153100	0	3640	3640	3640	3640	0
225	20240827	153000	0	3640	3640	3640	3640	0
226	20240827	152900	0	3640	3640	3640	3640	0
227	20240827	152800	0	3640	3640	3640	3640	0
228	20240827	152700	0	3640	3640	3640	3640	0
229	20240827	152600	0	3640	3640	3640	3640	0
230	20240827	152500	0	3640	3640	3640	3640	0
231	20240827	152400	0	3640	3640	3640	3640	0
232	20240827	152300	0	3640	3640	3640	3640	0
233	20240827	152200	0	3640	3640	3640	3640	0
234	20240827	152100	0	3640	3640	3640	3640	0
235	20240827	152000	0	3640	3640	3640	3640	0
236	20240827	151900	0	3640	3640	3640	3640	0
237	20240827	151800	0	3640	3640	3640	3640	0
238	20240827	151700	0	3640	3640	3640	3640	0
239	20240827	151600	0	3640	3640	3640	3640	0
240	20240827	151500	0	3640	3640	3640	3640	0
241	20240827	151400	0	3640	3640	3640	3640	0
242	20240827	151300	0	3640	3640	3640	3640	0
243	20240827	151200	0	3640	3640	3640	3640	0
244	20240827	151100	0	3640	3640	3640	3640	0
245	20240827	151000	0	3640	3640	3640	3640	0
246	20240827	150900	0	3640	3640	3640	3640	0
247	20240827	150800	0	3640	3640	3640	3640	0
248	20240827	150700	0	3640	3640	3640	3640	0
249	20240827	150600	0	3640	3640	3640	3640	0
250	20240827	150500	0	3640	3640	3640	3640	0
251	20240827	150400	0	3640	3640	3640	3640	0
252	20240827	150300	0	3640	3640	3640	3640	0
253	20240827	150200	0	3640	3640	3640	3640	0
254	20240827	150100	0	3640	3640	3640	3640	0
255	20240827	150000	0	3640	3640	3640	3640	0
256	20240827	145900	0	3640	3640	3640	3640	0
257	20240827	145800	0	3640	3640	3640	3640	0
258	20240827	145700	0	3640	3640	3640	3640	0
259	20240827	145600	0	3640	3640	3640	3640	0
260	20240827	145500	0	3640	3640	3640	3640	0
261	20240827	145400	0	3640	3640	3640	3640	0
262	20240827	145300	0	3640	3640	3640	3640	0
263	20240827	145200	0	3640	3640	3640	3640	0
264	20240827	145100	0	3640	3640	3640	3640	0
265	20240827	145000	0	3640	3640	3640	3640	0
266	20240827	144900	0	3640	3640	3640	3640	0
267	20240827	144800	0	3640	3640	3640	3640	0
268	20240827	144700	0	3640	3640	3640	3640	0
269	20240827	144600	0	3640	3640	3640	3640	0
270	20240827	144500	0	3640	3640	3640	3640	0
271	20240827	144400	0	3640	3640	3640	3640	0
272	20240827	144300	0	3640	3640	3640	3640	0
273	20240827	144200	0	3640	3640	3640	3640	0
274	20240827	144100	0	3640	3640	3640	3640	0
275	20240827	144000	0	3640	3640	3640	3640	0
276	20240827	143900	0	3640	3640	3640	3640	0
277	20240827	143800	0	3640	3640	3640	3640	0
278	20240827	143700	0	3640	3640	3640	3640	0
279	20240827	143600	0	3640	3640	3640	3640	0
280	20240827	143500	0	3640	3640	3640	3640	0
281	20240827	143400	0	3640	3640	3640	3640	0
282	20240827	143300	0	3640	3640	3640	3640	0
283	20240827	143200	0	3640	3640	3640	3640	0
284	20240827	143100	0	3640	3640	3640	3640	0
285	20240827	143000	0	3640	3640	3640	3640	0
286	20240827	142900	0	3640	3640	3640	3640	0
287	20240827	142800	0	3640	3640	3640	3640	0
288	20240827	142700	0	3640	3640	3640	3640	0
289	20240827	142600	0	3640	3640	3640	3640	0
290	20240827	142500	0	3640	3640	3640	3640	0
291	20240827	142400	0	3640	3640	3640	3640	0
292	20240827	142300	0	3640	3640	3640	3640	0
293	20240827	142200	0	3640	3640	3640	3640	0
294	20240827	142100	0	3640	3640	3640	3640	0
295	20240827	142000	0	3640	3640	3640	3640	0
296	20240827	141900	0	3640	3640	3640	3640	0
297	20240827	141800	0	3640	3640	3640	3640	0
298	20240827	141700	0	3640	3640	3640	3640	0
299	20240827	141600	0	3640	3640	3640	3640	0
300	20240827	141500	0	3640	3640	3640	3640	0
301	20240827	141400	0	3640	3640	3640	3640	0
302	20240827	141300	0	3640	3640	3640	3640	0
303	20240827	141200	0	3640	3640	3640	3640	0
304	20240827	141100	0	3640	3640	3640	3640	0
305	20240827	141000	0	3640	3640	3640	3640	0
306	20240827	140900	0	3640	3640	3640	3640	0
307	20240827	140800	0	3640	3640	3640	3640	0
308	20240827	140700	0	3640	3640	3640	3640	0
309	20240827	140600	0	3640	3640	3640	3640	0
310	20240827	140500	0	3640	3640	3640	3640	0
311	20240827	140400	0	3640	3640	3640	3640	0
312	20240827	140300	0	3640	3640	3640	3640	0
313	20240827	140200	0	3640	3640	3640	3640	0
314	20240827	140100	0	3640	3640	3640	3640	0
315	20240827	140000	0	3640	3640	3640	3640	0
316	20240827	135900	0	3640	3640	3640	3640	0
317	20240827	135800	0	3640	3640	3640	3640	0
318	20240827	135700	0	3640	3640	3640	3640	0
319	20240827	135600	0	3640	3640	3640	3640	0
320	20240827	135500	0	3640	3640	3640	3640	0
321	20240827	135400	0	3640	3640	3640	3640	0
322	20240827	135300	0	3640	3640	3640	3640	0
323	20240827	135200	0	3640	3640	3640	3640	0
324	20240827	135100	0	3640	3640	3640	3640	0
325	20240827	135000	0	3640	3640	3640	3640	0
326	20240827	134900	0	3640	3640	3640	3640	0
327	20240827	134800	0	3640	3640	3640	3640	0
328	20240827	134700	0	3640	3640	3640	3640	0
329	20240827	134600	0	3640	3640	3640	3640	0
330	20240827	134500	0	3640	3640	3640	3640	0
331	20240827	134400	0	3640	3640	3640	3640	0
332	20240827	134300	0	3640	3640	3640	3640	0
333	20240827	134200	0	3640	3640	3640	3640	0
334	20240827	134100	0	3640	3640	3640	3640	0
335	20240827	134000	0	3640	3640	3640	3640	0
336	20240827	133900	0	3640	3640	3640	3640	0
337	20240827	133800	0	3640	3640	3640	3640	0
338	20240827	133700	0	3640	3640	3640	3640	0
339	20240827	133600	0	3640	3640	3640	3640	0
340	20240827	133500	0	3640	3640	3640	3640	0
341	20240827	133400	0	3640	3640	3640	3640	0
342	20240827	133300	0	3640	3640	3640	3640	0
343	20240827	133200	0	3640	3640	3640	3640	0
344	20240827	133100	0	3640	3640	3640	3640	0
345	20240827	133000	0	3640	3640	3640	3640	0
346	20240827	132900	0	3640	3640	3640	3640	0
347	20240827	132800	0	3640	3640	3640	3640	0
348	20240827	132700	0	3640	3640	3640	3640	0
349	20240827	132600	0	3640	3640	3640	3640	0
350	20240827	132500	0	3640	3640	3640	3640	0
351	20240827	132400	0	3640	3640	3640	3640	0
352	20240827	132300	0	3640	3640	3640	3640	0
353	20240827	132200	0	3640	3640	3640	3640	0
354	20240827	132100	0	3640	3640	3640	3640	0
355	20240827	132000	0	3640	3640	3640	3640	0
356	20240827	131900	0	3640	3640	3640	3640	0
357	20240827	131800	0	3640	3640	3640	3640	0
358	20240827	131700	0	3640	3640	3640	3640	0
359	20240827	131600	0	3640	3640	3640	3640	0
360	20240827	131500	0	3640	3640	3640	3640	0
361	20240827	131400	0	3640	3640	3640	3640	0
362	20240827	131300	0	3640	3640	3640	3640	0
363	20240827	131200	0	3640	3640	3640	3640	0
364	20240827	131100	0	3640	3640	3640	3640	0
365	20240827	131000	0	3640	3640	3640	3640	0
366	20240827	130900	0	3640	3640	3640	3640	0
367	20240827	130800	0	3640	3640	3640	3640	0
368	20240827	130700	0	3640	3640	3640	3640	0
369	20240827	130600	0	3640	3640	3640	3640	0
370	20240827	130500	0	3640	3640	3640	3640	0
371	20240827	130400	0	3640	3640	3640	3640	0
372	20240827	130300	0	3640	3640	3640	3640	0
373	20240827	130200	0	3640	3640	3640	3640	0
374	20240827	130100	0	3640	3640	3640	3640	0
375	20240827	130000	0	3640	3640	3640	3640	0
376	20240827	125900	0	3640	3640	3640	3640	0
377	20240827	125800	0	3640	3640	3640	3640	0
378	20240827	125700	0	3640	3640	3640	3640	0
379	20240827	125600	0	3640	3640	3640	3640	0
380	20240827	125500	0	3640	3640	3640	3640	0
381	20240827	125400	0	3640	3640	3640	3640	0
382	20240827	125300	0	3640	3640	3640	3640	0
383	20240827	125200	0	3640	3640	3640	3640	0
384	20240827	125100	0	3640	3640	3640	3640	0
385	20240827	125000	0	3640	3640	3640	3640	0
386	20240827	124900	0	3640	3640	3640	3640	0
387	20240827	124800	0	3640	3640	3640	3640	0
388	20240827	124700	0	3640	3640	3640	3640	0
389	20240827	124600	0	3640	3640	3640	3640	0
390	20240827	124500	0	3640	3640	3640	3640	0
391	20240827	124400	0	3640	3640	3640	3640	0
392	20240827	124300	0	3640	3640	3640	3640	0
393	20240827	124200	0	3640	3640	3640	3640	0
394	20240827	124100	0	3640	3640	3640	3640	0
395	20240827	124000	0	3640	3640	3640	3640	0
396	20240827	123900	0	3640	3640	3640	3640	0
397	20240827	123800	0	3640	3640	3640	3640	0
398	20240827	123700	0	3640	3640	3640	3640	0
399	20240827	123600	0	3640	3640	3640	3640	0
400	20240827	123500	0	3640	3640	3640	3640	0
401	20240827	123400	0	3640	3640	3640	3640	0
402	20240827	123300	0	3640	3640	3640	3640	0
403	20240827	123200	0	3640	3640	3640	3640	0
404	20240827	123100	0	3640	3640	3640	3640	0
405	20240827	123000	0	3640	3640	3640	3640	0
406	20240827	122900	0	3640	3640	3640	3640	0
407	20240827	122800	0	3640	3640	3640	3640	0
408	20240827	122700	0	3640	3640	3640	3640	0
409	20240827	122600	0	3640	3640	3640	3640	0
410	20240827	122500	0	3640	3640	3640	3640	0
411	20240827	122400	0	3640	3640	3640	3640	0
412	20240827	122300	0	3640	3640	3640	3640	0
413	20240827	122200	0	3640	3640	3640	3640	0
414	20240827	122100	0	3640	3640	3640	3640	0
415	20240827	122000	0	3640	3640	3640	3640	0
416	20240827	121900	0	3640	3640	3640	3640	0
417	20240827	121800	0	3640	3640	3640	3640	0
418	20240827	121700	0	3640	3640	3640	3640	0
419	20240827	121600	0	3640	3640	3640	3640	0
420	20240827	121500	0	3640	3640	3640	3640	0
421	20240827	121400	0	3640	3640	3640	3640	0
422	20240827	121300	0	3640	3640	3640	3640	0
423	20240827	121200	0	3640	3640	3640	3640	0
424	20240827	121100	0	3640	3640	3640	3640	0
425	20240827	121000	0	3640	3640	3640	3640	0
426	20240827	120900	0	3640	3640	3640	3640	0
427	20240827	120800	0	3640	3640	3640	3640	0
428	20240827	120700	0	3640	3640	3640	3640	0
429	20240827	120600	0	3640	3640	3640	3640	0
430	20240827	120500	0	3640	3640	3640	3640	0
431	20240827	120400	0	3640	3640	3640	3640	0
432	20240827	120300	0	3640	3640	3640	3640	0
433	20240827	120200	0	3640	3640	3640	3640	0
434	20240827	120100	0	3640	3640	3640	3640	0
435	20240827	120000	0	3640	3640	3640	3640	0
436	20240827	115900	0	3640	3640	3640	3640	0
437	20240827	115800	0	3640	3640	3640	3640	0
438	20240827	115700	0	3640	3640	3640	3640	0
439	20240827	115600	0	3640	3640	3640	3640	0
440	20240827	115500	0	3640	3640	3640	3640	0
441	20240827	115400	0	3640	3640	3640	3640	0
442	20240827	115300	0	3640	3640	3640	3640	0
443	20240827	115200	0	3640	3640	3640	3640	0
444	20240827	115100	0	3640	3640	3640	3640	0
445	20240827	115000	0	3640	3640	3640	3640	0
446	20240827	114900	0	3640	3640	3640	3640	0
447	20240827	114800	0	3640	3640	3640	3640	0
448	20240827	114700	0	3640	3640	3640	3640	0
449	20240827	114600	0	3640	3640	3640	3640	0
450	20240827	114500	0	3640	3640	3640	3640	0
451	20240827	114400	0	3640	3640	3640	3640	0
452	20240827	114300	0	3640	3640	3640	3640	0
453	20240827	114200	0	3640	3640	3640	3640	0
454	20240827	114100	0	3640	3640	3640	3640	0
455	20240827	114000	0	3640	3640	3640	3640	0
456	20240827	113900	0	3640	3640	3640	3640	0
457	20240827	113800	0	3640	3640	3640	3640	0
458	20240827	113700	0	3640	3640	3640	3640	0
459	20240827	113600	0	3640	3640	3640	3640	0
460	20240827	113500	0	3640	3640	3640	3640	0
461	20240827	113400	0	3640	3640	3640	3640	0
462	20240827	113300	0	3640	3640	3640	3640	0
463	20240827	113200	0	3640	3640	3640	3640	0
464	20240827	113100	0	3640	3640	3640	3640	0
465	20240827	113000	0	3640	3640	3640	3640	0
466	20240827	112900	0	3640	3640	3640	3640	0
467	20240827	112800	0	3640	3640	3640	3640	0
468	20240827	112700	0	3640	3640	3640	3640	0
469	20240827	112600	0	3640	3640	3640	3640	0
470	20240827	112500	0	3640	3640	3640	3640	0
471	20240827	112400	0	3640	3640	3640	3640	0
472	20240827	112300	0	3640	3640	3640	3640	0
473	20240827	112200	0	3640	3640	3640	3640	0
474	20240827	112100	0	3640	3640	3640	3640	0
475	20240827	112000	0	3640	3640	3640	3640	0
476	20240827	111900	0	3640	3640	3640	3640	0
477	20240827	111800	0	3640	3640	3640	3640	0
478	20240827	111700	0	3640	3640	3640	3640	0
479	20240827	111600	0	3640	3640	3640	3640	0
480	20240827	111500	0	3640	3640	3640	3640	0
481	20240827	111400	0	3640	3640	3640	3640	0
482	20240827	111300	0	3640	3640	3640	3640	0
483	20240827	111200	0	3640	3640	3640	3640	0
484	20240827	111100	0	3640	3640	3640	3640	0
485	20240827	111000	0	3640	3640	3640	3640	0
486	20240827	110900	0	3640	3640	3640	3640	0
487	20240827	110800	0	3640	3640	3640	3640	0
488	20240827	110700	0	3640	3640	3640	3640	0
489	20240827	110600	0	3640	3640	3640	3640	0
490	20240827	110500	0	3640	3640	3640	3640	0
491	20240827	110400	0	3640	3640	3640	3640	0
492	20240827	110300	0	3640	3640	3640	3640	0
493	20240827	110200	0	3640	3640	3640	3640	0
494	20240827	110100	0	3640	3640	3640	3640	0
495	20240827	110000	0	3640	3640	3640	3640	0
496	20240827	105900	0	3640	3640	3640	3640	0
497	20240827	105800	0	3640	3640	3640	3640	0
498	20240827	105700	0	3640	3640	3640	3640	0
499	20240827	105600	0	3640	3640	3640	3640	0
500	20240827	105500	0	3640	3640	3640	3640	0
501	20240827	105400	0	3640	3640	3640	3640	0
502	20240827	105300	0	3640	3640	3640	3640	0
503	20240827	105200	0	3640	3640	3640	3640	0
504	20240827	105100	0	3640	3640	3640	3640	0
505	20240827	105000	0	3640	3640	3640	3640	0
506	20240827	104900	0	3640	3640	3640	3640	0
507	20240827	104800	0	3640	3640	3640	3640	0
508	20240827	104700	0	3640	3640	3640	3640	0
509	20240827	104600	0	3640	3640	3640	3640	0
510	20240827	104500	0	3640	3640	3640	3640	0
511	20240827	104400	0	3640	3640	3640	3640	0
512	20240827	104300	0	3640	3640	3640	3640	0
513	20240827	104200	0	3640	3640	3640	3640	0
514	20240827	104100	0	3640	3640	3640	3640	0
515	20240827	104000	0	3640	3640	3640	3640	0
516	20240827	103900	0	3640	3640	3640	3640	0
517	20240827	103800	0	3640	3640	3640	3640	0
518	20240827	103700	0	3640	3640	3640	3640	0
519	20240827	103600	0	3640	3640	3640	3640	0
520	20240827	103500	0	3640	3640	3640	3640	0
521	20240827	103400	0	3640	3640	3640	3640	0
522	20240827	103300	0	3640	3640	3640	3640	0
523	20240827	103200	0	3640	3640	3640	3640	0
524	20240827	103100	0	3640	3640	3640	3640	0
525	20240827	103000	0	3640	3640	3640	3640	0
526	20240827	102900	0	3640	3640	3640	3640	0
527	20240827	102800	0	3640	3640	3640	3640	0
528	20240827	102700	0	3640	3640	3640	3640	0
529	20240827	102600	0	3640	3640	3640	3640	0
530	20240827	102500	0	3640	3640	3640	3640	0
531	20240827	102400	0	3640	3640	3640	3640	0
532	20240827	102300	0	3640	3640	3640	3640	0
533	20240827	102200	0	3640	3640	3640	3640	0
534	20240827	102100	0	3640	3640	3640	3640	0
535	20240827	102000	0	3640	3640	3640	3640	0
536	20240827	101900	0	3640	3640	3640	3640	0
537	20240827	101800	0	3640	3640	3640	3640	0
538	20240827	101700	0	3640	3640	3640	3640	0
539	20240827	101600	0	3640	3640	3640	3640	0
540	20240827	101500	0	3640	3640	3640	3640	0
541	20240827	101400	0	3640	3640	3640	3640	0
542	20240827	101300	0	3640	3640	3640	3640	0
543	20240827	101200	0	3640	3640	3640	3640	0
544	20240827	101100	0	3640	3640	3640	3640	0
545	20240827	101000	0	3640	3640	3640	3640	0
546	20240827	100900	0	3640	3640	3640	3640	0
547	20240827	100800	0	3640	3640	3640	3640	0
548	20240827	100700	0	3640	3640	3640	3640	0
549	20240827	100600	0	3640	3640	3640	3640	0
550	20240827	100500	0	3640	3640	3640	3640	0
551	20240827	100400	0	3640	3640	3640	3640	0
552	20240827	100300	0	3640	3640	3640	3640	0
553	20240827	100200	0	3640	3640	3640	3640	0
554	20240827	100100	0	3640	3640	3640	3640	0
555	20240827	100000	0	3640	3640	3640	3640	0
556	20240827	095900	0	3640	3640	3640	3640	0
557	20240827	095800	0	3640	3640	3640	3640	0
558	20240827	095700	0	3640	3640	3640	3640	0
559	20240827	095600	0	3640	3640	3640	3640	0
560	20240827	095500	0	3640	3640	3640	3640	0
561	20240827	095400	0	3640	3640	3640	3640	0
562	20240827	095300	0	3640	3640	3640	3640	0
563	20240827	095200	0	3640	3640	3640	3640	0
564	20240827	095100	0	3640	3640	3640	3640	0
565	20240827	095000	0	3640	3640	3640	3640	0
566	20240827	094900	0	3640	3640	3640	3640	0
567	20240827	094800	0	3640	3640	3640	3640	0
568	20240827	094700	0	3640	3640	3640	3640	0
569	20240827	094600	0	3640	3640	3640	3640	0
570	20240827	094500	0	3640	3640	3640	3640	0
571	20240827	094400	0	3640	3640	3640	3640	0
572	20240827	094300	0	3640	3640	3640	3640	0
573	20240827	094200	0	3640	3640	3640	3640	0
574	20240827	094100	0	3640	3640	3640	3640	0
575	20240827	094000	0	3640	3640	3640	3640	0
576	20240827	093900	0	3640	3640	3640	3640	0
577	20240827	093800	0	3640	3640	3640	3640	0
578	20240827	093700	0	3640	3640	3640	3640	0
579	20240827	093600	0	3640	3640	3640	3640	0
580	20240827	093500	0	3640	3640	3640	3640	0
581	20240827	093400	0	3640	3640	3640	3640	0
582	20240827	093300	0	3640	3640	3640	3640	0
583	20240827	093200	0	3640	3640	3640	3640	0
584	20240827	093100	0	3640	3640	3640	3640	0
585	20240827	093000	0	3640	3640	3640	3640	0
586	20240827	092900	0	3640	3640	3640	3640	0
587	20240827	092800	0	3640	3640	3640	3640	0
588	20240827	092700	0	3640	3640	3640	3640	0
589	20240827	092600	0	3640	3640	3640	3640	0
590	20240827	092500	0	3640	3640	3640	3640	0
591	20240827	092400	0	3640	3640	3640	3640	0
592	20240827	092300	0	3640	3640	3640	3640	0
593	20240827	092200	0	3640	3640	3640	3640	0
594	20240827	092100	0	3640	3640	3640	3640	0
595	20240827	092000	0	3640	3640	3640	3640	0
596	20240827	091900	0	3640	3640	3640	3640	0
597	20240827	091800	0	3640	3640	3640	3640	0
598	20240827	091700	0	3640	3640	3640	3640	0
599	20240827	091600	0	3640	3640	3640	3640	0
600	20240827	091500	0	3640	3640	3640	3640	0
601	20240827	091400	0	3640	3640	3640	3640	0
602	20240827	091300	0	3640	3640	3640	3640	0
603	20240827	091200	0	3640	3640	3640	3640	0
604	20240827	091100	0	3640	3640	3640	3640	0
605	20240827	091000	0	3640	3640	3640	3640	0
606	20240827	090900	0	3640	3640	3640	3640	0
607	20240827	090800	0	3640	3640	3640	3640	0
608	20240827	090700	0	3640	3640	3640	3640	0
609	20240827	090600	0	3640	3640	3640	3640	0
610	20240827	090500	0	3640	3640	3640	3640	0
611	20240827	090400	0	3640	3640	3640	3640	0
612	20240827	090300	0	3640	3640	3640	3640	0
613	20240827	090200	0	3640	3640	3640	3640	0
614	20240827	090100	0	3640	3640	3640	3640	0
615	20240827	090000	0	3640	3640	3640	3640	0