KissMeData/032860/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	191300	0	3640	3640	3640	3640	0
3	20240812	191200	0	3640	3640	3640	3640	0
4	20240812	191100	0	3640	3640	3640	3640	0
5	20240812	191000	0	3640	3640	3640	3640	0
6	20240812	190900	0	3640	3640	3640	3640	0
7	20240812	190800	0	3640	3640	3640	3640	0
8	20240812	190700	0	3640	3640	3640	3640	0
9	20240812	190600	0	3640	3640	3640	3640	0
10	20240812	190500	0	3640	3640	3640	3640	0
11	20240812	190400	0	3640	3640	3640	3640	0
12	20240812	190300	0	3640	3640	3640	3640	0
13	20240812	190200	0	3640	3640	3640	3640	0
14	20240812	190100	0	3640	3640	3640	3640	0
15	20240812	190000	0	3640	3640	3640	3640	0
16	20240812	185900	0	3640	3640	3640	3640	0
17	20240812	185800	0	3640	3640	3640	3640	0
18	20240812	185700	0	3640	3640	3640	3640	0
19	20240812	185600	0	3640	3640	3640	3640	0
20	20240812	185500	0	3640	3640	3640	3640	0
21	20240812	185400	0	3640	3640	3640	3640	0
22	20240812	185300	0	3640	3640	3640	3640	0
23	20240812	185200	0	3640	3640	3640	3640	0
24	20240812	185100	0	3640	3640	3640	3640	0
25	20240812	185000	0	3640	3640	3640	3640	0
26	20240812	184900	0	3640	3640	3640	3640	0
27	20240812	184800	0	3640	3640	3640	3640	0
28	20240812	184700	0	3640	3640	3640	3640	0
29	20240812	184600	0	3640	3640	3640	3640	0
30	20240812	184500	0	3640	3640	3640	3640	0
31	20240812	184400	0	3640	3640	3640	3640	0
32	20240812	184300	0	3640	3640	3640	3640	0
33	20240812	184200	0	3640	3640	3640	3640	0
34	20240812	184100	0	3640	3640	3640	3640	0
35	20240812	184000	0	3640	3640	3640	3640	0
36	20240812	183900	0	3640	3640	3640	3640	0
37	20240812	183800	0	3640	3640	3640	3640	0
38	20240812	183700	0	3640	3640	3640	3640	0
39	20240812	183600	0	3640	3640	3640	3640	0
40	20240812	183500	0	3640	3640	3640	3640	0
41	20240812	183400	0	3640	3640	3640	3640	0
42	20240812	183300	0	3640	3640	3640	3640	0
43	20240812	183200	0	3640	3640	3640	3640	0
44	20240812	183100	0	3640	3640	3640	3640	0
45	20240812	183000	0	3640	3640	3640	3640	0
46	20240812	182900	0	3640	3640	3640	3640	0
47	20240812	182800	0	3640	3640	3640	3640	0
48	20240812	182700	0	3640	3640	3640	3640	0
49	20240812	182600	0	3640	3640	3640	3640	0
50	20240812	182500	0	3640	3640	3640	3640	0
51	20240812	182400	0	3640	3640	3640	3640	0
52	20240812	182300	0	3640	3640	3640	3640	0
53	20240812	182200	0	3640	3640	3640	3640	0
54	20240812	182100	0	3640	3640	3640	3640	0
55	20240812	182000	0	3640	3640	3640	3640	0
56	20240812	181900	0	3640	3640	3640	3640	0
57	20240812	181800	0	3640	3640	3640	3640	0
58	20240812	181700	0	3640	3640	3640	3640	0
59	20240812	181600	0	3640	3640	3640	3640	0
60	20240812	181500	0	3640	3640	3640	3640	0
61	20240812	181400	0	3640	3640	3640	3640	0
62	20240812	181300	0	3640	3640	3640	3640	0
63	20240812	181200	0	3640	3640	3640	3640	0
64	20240812	181100	0	3640	3640	3640	3640	0
65	20240812	181000	0	3640	3640	3640	3640	0
66	20240812	180900	0	3640	3640	3640	3640	0
67	20240812	180800	0	3640	3640	3640	3640	0
68	20240812	180700	0	3640	3640	3640	3640	0
69	20240812	180600	0	3640	3640	3640	3640	0
70	20240812	180500	0	3640	3640	3640	3640	0
71	20240812	180400	0	3640	3640	3640	3640	0
72	20240812	180300	0	3640	3640	3640	3640	0
73	20240812	180200	0	3640	3640	3640	3640	0
74	20240812	180100	0	3640	3640	3640	3640	0
75	20240812	180000	0	3640	3640	3640	3640	0
76	20240812	175900	0	3640	3640	3640	3640	0
77	20240812	175800	0	3640	3640	3640	3640	0
78	20240812	175700	0	3640	3640	3640	3640	0
79	20240812	175600	0	3640	3640	3640	3640	0
80	20240812	175500	0	3640	3640	3640	3640	0
81	20240812	175400	0	3640	3640	3640	3640	0
82	20240812	175300	0	3640	3640	3640	3640	0
83	20240812	175200	0	3640	3640	3640	3640	0
84	20240812	175100	0	3640	3640	3640	3640	0
85	20240812	175000	0	3640	3640	3640	3640	0
86	20240812	174900	0	3640	3640	3640	3640	0
87	20240812	174800	0	3640	3640	3640	3640	0
88	20240812	174700	0	3640	3640	3640	3640	0
89	20240812	174600	0	3640	3640	3640	3640	0
90	20240812	174500	0	3640	3640	3640	3640	0
91	20240812	174400	0	3640	3640	3640	3640	0
92	20240812	174300	0	3640	3640	3640	3640	0
93	20240812	174200	0	3640	3640	3640	3640	0
94	20240812	174100	0	3640	3640	3640	3640	0
95	20240812	174000	0	3640	3640	3640	3640	0
96	20240812	173900	0	3640	3640	3640	3640	0
97	20240812	173800	0	3640	3640	3640	3640	0
98	20240812	173700	0	3640	3640	3640	3640	0
99	20240812	173600	0	3640	3640	3640	3640	0
100	20240812	173500	0	3640	3640	3640	3640	0
101	20240812	173400	0	3640	3640	3640	3640	0
102	20240812	173300	0	3640	3640	3640	3640	0
103	20240812	173200	0	3640	3640	3640	3640	0
104	20240812	173100	0	3640	3640	3640	3640	0
105	20240812	173000	0	3640	3640	3640	3640	0
106	20240812	172900	0	3640	3640	3640	3640	0
107	20240812	172800	0	3640	3640	3640	3640	0
108	20240812	172700	0	3640	3640	3640	3640	0
109	20240812	172600	0	3640	3640	3640	3640	0
110	20240812	172500	0	3640	3640	3640	3640	0
111	20240812	172400	0	3640	3640	3640	3640	0
112	20240812	172300	0	3640	3640	3640	3640	0
113	20240812	172200	0	3640	3640	3640	3640	0
114	20240812	172100	0	3640	3640	3640	3640	0
115	20240812	172000	0	3640	3640	3640	3640	0
116	20240812	171900	0	3640	3640	3640	3640	0
117	20240812	171800	0	3640	3640	3640	3640	0
118	20240812	171700	0	3640	3640	3640	3640	0
119	20240812	171600	0	3640	3640	3640	3640	0
120	20240812	171500	0	3640	3640	3640	3640	0
121	20240812	171400	0	3640	3640	3640	3640	0
122	20240812	171300	0	3640	3640	3640	3640	0
123	20240812	171200	0	3640	3640	3640	3640	0
124	20240812	171100	0	3640	3640	3640	3640	0
125	20240812	171000	0	3640	3640	3640	3640	0
126	20240812	170900	0	3640	3640	3640	3640	0
127	20240812	170800	0	3640	3640	3640	3640	0
128	20240812	170700	0	3640	3640	3640	3640	0
129	20240812	170600	0	3640	3640	3640	3640	0
130	20240812	170500	0	3640	3640	3640	3640	0
131	20240812	170400	0	3640	3640	3640	3640	0
132	20240812	170300	0	3640	3640	3640	3640	0
133	20240812	170200	0	3640	3640	3640	3640	0
134	20240812	170100	0	3640	3640	3640	3640	0
135	20240812	170000	0	3640	3640	3640	3640	0
136	20240812	165900	0	3640	3640	3640	3640	0
137	20240812	165800	0	3640	3640	3640	3640	0
138	20240812	165700	0	3640	3640	3640	3640	0
139	20240812	165600	0	3640	3640	3640	3640	0
140	20240812	165500	0	3640	3640	3640	3640	0
141	20240812	165400	0	3640	3640	3640	3640	0
142	20240812	165300	0	3640	3640	3640	3640	0
143	20240812	165200	0	3640	3640	3640	3640	0
144	20240812	165100	0	3640	3640	3640	3640	0
145	20240812	165000	0	3640	3640	3640	3640	0
146	20240812	164900	0	3640	3640	3640	3640	0
147	20240812	164800	0	3640	3640	3640	3640	0
148	20240812	164700	0	3640	3640	3640	3640	0
149	20240812	164600	0	3640	3640	3640	3640	0
150	20240812	164500	0	3640	3640	3640	3640	0
151	20240812	164400	0	3640	3640	3640	3640	0
152	20240812	164300	0	3640	3640	3640	3640	0
153	20240812	164200	0	3640	3640	3640	3640	0
154	20240812	164100	0	3640	3640	3640	3640	0
155	20240812	164000	0	3640	3640	3640	3640	0
156	20240812	163900	0	3640	3640	3640	3640	0
157	20240812	163800	0	3640	3640	3640	3640	0
158	20240812	163700	0	3640	3640	3640	3640	0
159	20240812	163600	0	3640	3640	3640	3640	0
160	20240812	163500	0	3640	3640	3640	3640	0
161	20240812	163400	0	3640	3640	3640	3640	0
162	20240812	163300	0	3640	3640	3640	3640	0
163	20240812	163200	0	3640	3640	3640	3640	0
164	20240812	163100	0	3640	3640	3640	3640	0
165	20240812	163000	0	3640	3640	3640	3640	0
166	20240812	162900	0	3640	3640	3640	3640	0
167	20240812	162800	0	3640	3640	3640	3640	0
168	20240812	162700	0	3640	3640	3640	3640	0
169	20240812	162600	0	3640	3640	3640	3640	0
170	20240812	162500	0	3640	3640	3640	3640	0
171	20240812	162400	0	3640	3640	3640	3640	0
172	20240812	162300	0	3640	3640	3640	3640	0
173	20240812	162200	0	3640	3640	3640	3640	0
174	20240812	162100	0	3640	3640	3640	3640	0
175	20240812	162000	0	3640	3640	3640	3640	0
176	20240812	161900	0	3640	3640	3640	3640	0
177	20240812	161800	0	3640	3640	3640	3640	0
178	20240812	161700	0	3640	3640	3640	3640	0
179	20240812	161600	0	3640	3640	3640	3640	0
180	20240812	161500	0	3640	3640	3640	3640	0
181	20240812	161400	0	3640	3640	3640	3640	0
182	20240812	161300	0	3640	3640	3640	3640	0
183	20240812	161200	0	3640	3640	3640	3640	0
184	20240812	161100	0	3640	3640	3640	3640	0
185	20240812	161000	0	3640	3640	3640	3640	0
186	20240812	160900	0	3640	3640	3640	3640	0
187	20240812	160800	0	3640	3640	3640	3640	0
188	20240812	160700	0	3640	3640	3640	3640	0
189	20240812	160600	0	3640	3640	3640	3640	0
190	20240812	160500	0	3640	3640	3640	3640	0
191	20240812	160400	0	3640	3640	3640	3640	0
192	20240812	160300	0	3640	3640	3640	3640	0
193	20240812	160200	0	3640	3640	3640	3640	0
194	20240812	160100	0	3640	3640	3640	3640	0
195	20240812	160000	0	3640	3640	3640	3640	0
196	20240812	155900	0	3640	3640	3640	3640	0
197	20240812	155800	0	3640	3640	3640	3640	0
198	20240812	155700	0	3640	3640	3640	3640	0
199	20240812	155600	0	3640	3640	3640	3640	0
200	20240812	155500	0	3640	3640	3640	3640	0
201	20240812	155400	0	3640	3640	3640	3640	0
202	20240812	155300	0	3640	3640	3640	3640	0
203	20240812	155200	0	3640	3640	3640	3640	0
204	20240812	155100	0	3640	3640	3640	3640	0
205	20240812	155000	0	3640	3640	3640	3640	0
206	20240812	154900	0	3640	3640	3640	3640	0
207	20240812	154800	0	3640	3640	3640	3640	0
208	20240812	154700	0	3640	3640	3640	3640	0
209	20240812	154600	0	3640	3640	3640	3640	0
210	20240812	154500	0	3640	3640	3640	3640	0
211	20240812	154400	0	3640	3640	3640	3640	0
212	20240812	154300	0	3640	3640	3640	3640	0
213	20240812	154200	0	3640	3640	3640	3640	0
214	20240812	154100	0	3640	3640	3640	3640	0
215	20240812	154000	0	3640	3640	3640	3640	0
216	20240812	153900	0	3640	3640	3640	3640	0
217	20240812	153800	0	3640	3640	3640	3640	0
218	20240812	153700	0	3640	3640	3640	3640	0
219	20240812	153600	0	3640	3640	3640	3640	0
220	20240812	153500	0	3640	3640	3640	3640	0
221	20240812	153400	0	3640	3640	3640	3640	0
222	20240812	153300	0	3640	3640	3640	3640	0
223	20240812	153200	0	3640	3640	3640	3640	0
224	20240812	153100	0	3640	3640	3640	3640	0
225	20240812	153000	0	3640	3640	3640	3640	0
226	20240812	152900	0	3640	3640	3640	3640	0
227	20240812	152800	0	3640	3640	3640	3640	0
228	20240812	152700	0	3640	3640	3640	3640	0
229	20240812	152600	0	3640	3640	3640	3640	0
230	20240812	152500	0	3640	3640	3640	3640	0
231	20240812	152400	0	3640	3640	3640	3640	0
232	20240812	152300	0	3640	3640	3640	3640	0
233	20240812	152200	0	3640	3640	3640	3640	0
234	20240812	152100	0	3640	3640	3640	3640	0
235	20240812	152000	0	3640	3640	3640	3640	0
236	20240812	151900	0	3640	3640	3640	3640	0
237	20240812	151800	0	3640	3640	3640	3640	0
238	20240812	151700	0	3640	3640	3640	3640	0
239	20240812	151600	0	3640	3640	3640	3640	0
240	20240812	151500	0	3640	3640	3640	3640	0
241	20240812	151400	0	3640	3640	3640	3640	0
242	20240812	151300	0	3640	3640	3640	3640	0
243	20240812	151200	0	3640	3640	3640	3640	0
244	20240812	151100	0	3640	3640	3640	3640	0
245	20240812	151000	0	3640	3640	3640	3640	0
246	20240812	150900	0	3640	3640	3640	3640	0
247	20240812	150800	0	3640	3640	3640	3640	0
248	20240812	150700	0	3640	3640	3640	3640	0
249	20240812	150600	0	3640	3640	3640	3640	0
250	20240812	150500	0	3640	3640	3640	3640	0
251	20240812	150400	0	3640	3640	3640	3640	0
252	20240812	150300	0	3640	3640	3640	3640	0
253	20240812	150200	0	3640	3640	3640	3640	0
254	20240812	150100	0	3640	3640	3640	3640	0
255	20240812	150000	0	3640	3640	3640	3640	0
256	20240812	145900	0	3640	3640	3640	3640	0
257	20240812	145800	0	3640	3640	3640	3640	0
258	20240812	145700	0	3640	3640	3640	3640	0
259	20240812	145600	0	3640	3640	3640	3640	0
260	20240812	145500	0	3640	3640	3640	3640	0
261	20240812	145400	0	3640	3640	3640	3640	0
262	20240812	145300	0	3640	3640	3640	3640	0
263	20240812	145200	0	3640	3640	3640	3640	0
264	20240812	145100	0	3640	3640	3640	3640	0
265	20240812	145000	0	3640	3640	3640	3640	0
266	20240812	144900	0	3640	3640	3640	3640	0
267	20240812	144800	0	3640	3640	3640	3640	0
268	20240812	144700	0	3640	3640	3640	3640	0
269	20240812	144600	0	3640	3640	3640	3640	0
270	20240812	144500	0	3640	3640	3640	3640	0
271	20240812	144400	0	3640	3640	3640	3640	0
272	20240812	144300	0	3640	3640	3640	3640	0
273	20240812	144200	0	3640	3640	3640	3640	0
274	20240812	144100	0	3640	3640	3640	3640	0
275	20240812	144000	0	3640	3640	3640	3640	0
276	20240812	143900	0	3640	3640	3640	3640	0
277	20240812	143800	0	3640	3640	3640	3640	0
278	20240812	143700	0	3640	3640	3640	3640	0
279	20240812	143600	0	3640	3640	3640	3640	0
280	20240812	143500	0	3640	3640	3640	3640	0
281	20240812	143400	0	3640	3640	3640	3640	0
282	20240812	143300	0	3640	3640	3640	3640	0
283	20240812	143200	0	3640	3640	3640	3640	0
284	20240812	143100	0	3640	3640	3640	3640	0
285	20240812	143000	0	3640	3640	3640	3640	0
286	20240812	142900	0	3640	3640	3640	3640	0
287	20240812	142800	0	3640	3640	3640	3640	0
288	20240812	142700	0	3640	3640	3640	3640	0
289	20240812	142600	0	3640	3640	3640	3640	0
290	20240812	142500	0	3640	3640	3640	3640	0
291	20240812	142400	0	3640	3640	3640	3640	0
292	20240812	142300	0	3640	3640	3640	3640	0
293	20240812	142200	0	3640	3640	3640	3640	0
294	20240812	142100	0	3640	3640	3640	3640	0
295	20240812	142000	0	3640	3640	3640	3640	0
296	20240812	141900	0	3640	3640	3640	3640	0
297	20240812	141800	0	3640	3640	3640	3640	0
298	20240812	141700	0	3640	3640	3640	3640	0
299	20240812	141600	0	3640	3640	3640	3640	0
300	20240812	141500	0	3640	3640	3640	3640	0
301	20240812	141400	0	3640	3640	3640	3640	0
302	20240812	141300	0	3640	3640	3640	3640	0
303	20240812	141200	0	3640	3640	3640	3640	0
304	20240812	141100	0	3640	3640	3640	3640	0
305	20240812	141000	0	3640	3640	3640	3640	0
306	20240812	140900	0	3640	3640	3640	3640	0
307	20240812	140800	0	3640	3640	3640	3640	0
308	20240812	140700	0	3640	3640	3640	3640	0
309	20240812	140600	0	3640	3640	3640	3640	0
310	20240812	140500	0	3640	3640	3640	3640	0
311	20240812	140400	0	3640	3640	3640	3640	0
312	20240812	140300	0	3640	3640	3640	3640	0
313	20240812	140200	0	3640	3640	3640	3640	0
314	20240812	140100	0	3640	3640	3640	3640	0
315	20240812	140000	0	3640	3640	3640	3640	0
316	20240812	135900	0	3640	3640	3640	3640	0
317	20240812	135800	0	3640	3640	3640	3640	0
318	20240812	135700	0	3640	3640	3640	3640	0
319	20240812	135600	0	3640	3640	3640	3640	0
320	20240812	135500	0	3640	3640	3640	3640	0
321	20240812	135400	0	3640	3640	3640	3640	0
322	20240812	135300	0	3640	3640	3640	3640	0
323	20240812	135200	0	3640	3640	3640	3640	0
324	20240812	135100	0	3640	3640	3640	3640	0
325	20240812	135000	0	3640	3640	3640	3640	0
326	20240812	134900	0	3640	3640	3640	3640	0
327	20240812	134800	0	3640	3640	3640	3640	0
328	20240812	134700	0	3640	3640	3640	3640	0
329	20240812	134600	0	3640	3640	3640	3640	0
330	20240812	134500	0	3640	3640	3640	3640	0
331	20240812	134400	0	3640	3640	3640	3640	0
332	20240812	134300	0	3640	3640	3640	3640	0
333	20240812	134200	0	3640	3640	3640	3640	0
334	20240812	134100	0	3640	3640	3640	3640	0
335	20240812	134000	0	3640	3640	3640	3640	0
336	20240812	133900	0	3640	3640	3640	3640	0
337	20240812	133800	0	3640	3640	3640	3640	0
338	20240812	133700	0	3640	3640	3640	3640	0
339	20240812	133600	0	3640	3640	3640	3640	0
340	20240812	133500	0	3640	3640	3640	3640	0
341	20240812	133400	0	3640	3640	3640	3640	0
342	20240812	133300	0	3640	3640	3640	3640	0
343	20240812	133200	0	3640	3640	3640	3640	0
344	20240812	133100	0	3640	3640	3640	3640	0
345	20240812	133000	0	3640	3640	3640	3640	0
346	20240812	132900	0	3640	3640	3640	3640	0
347	20240812	132800	0	3640	3640	3640	3640	0
348	20240812	132700	0	3640	3640	3640	3640	0
349	20240812	132600	0	3640	3640	3640	3640	0
350	20240812	132500	0	3640	3640	3640	3640	0
351	20240812	132400	0	3640	3640	3640	3640	0
352	20240812	132300	0	3640	3640	3640	3640	0
353	20240812	132200	0	3640	3640	3640	3640	0
354	20240812	132100	0	3640	3640	3640	3640	0
355	20240812	132000	0	3640	3640	3640	3640	0
356	20240812	131900	0	3640	3640	3640	3640	0
357	20240812	131800	0	3640	3640	3640	3640	0
358	20240812	131700	0	3640	3640	3640	3640	0
359	20240812	131600	0	3640	3640	3640	3640	0
360	20240812	131500	0	3640	3640	3640	3640	0
361	20240812	131400	0	3640	3640	3640	3640	0
362	20240812	131300	0	3640	3640	3640	3640	0
363	20240812	131200	0	3640	3640	3640	3640	0
364	20240812	131100	0	3640	3640	3640	3640	0
365	20240812	131000	0	3640	3640	3640	3640	0
366	20240812	130900	0	3640	3640	3640	3640	0
367	20240812	130800	0	3640	3640	3640	3640	0
368	20240812	130700	0	3640	3640	3640	3640	0
369	20240812	130600	0	3640	3640	3640	3640	0
370	20240812	130500	0	3640	3640	3640	3640	0
371	20240812	130400	0	3640	3640	3640	3640	0
372	20240812	130300	0	3640	3640	3640	3640	0
373	20240812	130200	0	3640	3640	3640	3640	0
374	20240812	130100	0	3640	3640	3640	3640	0
375	20240812	130000	0	3640	3640	3640	3640	0
376	20240812	125900	0	3640	3640	3640	3640	0
377	20240812	125800	0	3640	3640	3640	3640	0
378	20240812	125700	0	3640	3640	3640	3640	0
379	20240812	125600	0	3640	3640	3640	3640	0
380	20240812	125500	0	3640	3640	3640	3640	0
381	20240812	125400	0	3640	3640	3640	3640	0
382	20240812	125300	0	3640	3640	3640	3640	0
383	20240812	125200	0	3640	3640	3640	3640	0
384	20240812	125100	0	3640	3640	3640	3640	0
385	20240812	125000	0	3640	3640	3640	3640	0
386	20240812	124900	0	3640	3640	3640	3640	0
387	20240812	124800	0	3640	3640	3640	3640	0
388	20240812	124700	0	3640	3640	3640	3640	0
389	20240812	124600	0	3640	3640	3640	3640	0
390	20240812	124500	0	3640	3640	3640	3640	0
391	20240812	124400	0	3640	3640	3640	3640	0
392	20240812	124300	0	3640	3640	3640	3640	0
393	20240812	124200	0	3640	3640	3640	3640	0
394	20240812	124100	0	3640	3640	3640	3640	0
395	20240812	124000	0	3640	3640	3640	3640	0
396	20240812	123900	0	3640	3640	3640	3640	0
397	20240812	123800	0	3640	3640	3640	3640	0
398	20240812	123700	0	3640	3640	3640	3640	0
399	20240812	123600	0	3640	3640	3640	3640	0
400	20240812	123500	0	3640	3640	3640	3640	0
401	20240812	123400	0	3640	3640	3640	3640	0
402	20240812	123300	0	3640	3640	3640	3640	0
403	20240812	123200	0	3640	3640	3640	3640	0
404	20240812	123100	0	3640	3640	3640	3640	0
405	20240812	123000	0	3640	3640	3640	3640	0
406	20240812	122900	0	3640	3640	3640	3640	0
407	20240812	122800	0	3640	3640	3640	3640	0
408	20240812	122700	0	3640	3640	3640	3640	0
409	20240812	122600	0	3640	3640	3640	3640	0
410	20240812	122500	0	3640	3640	3640	3640	0
411	20240812	122400	0	3640	3640	3640	3640	0
412	20240812	122300	0	3640	3640	3640	3640	0
413	20240812	122200	0	3640	3640	3640	3640	0
414	20240812	122100	0	3640	3640	3640	3640	0
415	20240812	122000	0	3640	3640	3640	3640	0
416	20240812	121900	0	3640	3640	3640	3640	0
417	20240812	121800	0	3640	3640	3640	3640	0
418	20240812	121700	0	3640	3640	3640	3640	0
419	20240812	121600	0	3640	3640	3640	3640	0
420	20240812	121500	0	3640	3640	3640	3640	0
421	20240812	121400	0	3640	3640	3640	3640	0
422	20240812	121300	0	3640	3640	3640	3640	0
423	20240812	121200	0	3640	3640	3640	3640	0
424	20240812	121100	0	3640	3640	3640	3640	0
425	20240812	121000	0	3640	3640	3640	3640	0
426	20240812	120900	0	3640	3640	3640	3640	0
427	20240812	120800	0	3640	3640	3640	3640	0
428	20240812	120700	0	3640	3640	3640	3640	0
429	20240812	120600	0	3640	3640	3640	3640	0
430	20240812	120500	0	3640	3640	3640	3640	0
431	20240812	120400	0	3640	3640	3640	3640	0
432	20240812	120300	0	3640	3640	3640	3640	0
433	20240812	120200	0	3640	3640	3640	3640	0
434	20240812	120100	0	3640	3640	3640	3640	0
435	20240812	120000	0	3640	3640	3640	3640	0
436	20240812	115900	0	3640	3640	3640	3640	0
437	20240812	115800	0	3640	3640	3640	3640	0
438	20240812	115700	0	3640	3640	3640	3640	0
439	20240812	115600	0	3640	3640	3640	3640	0
440	20240812	115500	0	3640	3640	3640	3640	0
441	20240812	115400	0	3640	3640	3640	3640	0
442	20240812	115300	0	3640	3640	3640	3640	0
443	20240812	115200	0	3640	3640	3640	3640	0
444	20240812	115100	0	3640	3640	3640	3640	0
445	20240812	115000	0	3640	3640	3640	3640	0
446	20240812	114900	0	3640	3640	3640	3640	0
447	20240812	114800	0	3640	3640	3640	3640	0
448	20240812	114700	0	3640	3640	3640	3640	0
449	20240812	114600	0	3640	3640	3640	3640	0
450	20240812	114500	0	3640	3640	3640	3640	0
451	20240812	114400	0	3640	3640	3640	3640	0
452	20240812	114300	0	3640	3640	3640	3640	0
453	20240812	114200	0	3640	3640	3640	3640	0
454	20240812	114100	0	3640	3640	3640	3640	0
455	20240812	114000	0	3640	3640	3640	3640	0
456	20240812	113900	0	3640	3640	3640	3640	0
457	20240812	113800	0	3640	3640	3640	3640	0
458	20240812	113700	0	3640	3640	3640	3640	0
459	20240812	113600	0	3640	3640	3640	3640	0
460	20240812	113500	0	3640	3640	3640	3640	0
461	20240812	113400	0	3640	3640	3640	3640	0
462	20240812	113300	0	3640	3640	3640	3640	0
463	20240812	113200	0	3640	3640	3640	3640	0
464	20240812	113100	0	3640	3640	3640	3640	0
465	20240812	113000	0	3640	3640	3640	3640	0
466	20240812	112900	0	3640	3640	3640	3640	0
467	20240812	112800	0	3640	3640	3640	3640	0
468	20240812	112700	0	3640	3640	3640	3640	0
469	20240812	112600	0	3640	3640	3640	3640	0
470	20240812	112500	0	3640	3640	3640	3640	0
471	20240812	112400	0	3640	3640	3640	3640	0
472	20240812	112300	0	3640	3640	3640	3640	0
473	20240812	112200	0	3640	3640	3640	3640	0
474	20240812	112100	0	3640	3640	3640	3640	0
475	20240812	112000	0	3640	3640	3640	3640	0
476	20240812	111900	0	3640	3640	3640	3640	0
477	20240812	111800	0	3640	3640	3640	3640	0
478	20240812	111700	0	3640	3640	3640	3640	0
479	20240812	111600	0	3640	3640	3640	3640	0
480	20240812	111500	0	3640	3640	3640	3640	0
481	20240812	111400	0	3640	3640	3640	3640	0
482	20240812	111300	0	3640	3640	3640	3640	0
483	20240812	111200	0	3640	3640	3640	3640	0
484	20240812	111100	0	3640	3640	3640	3640	0
485	20240812	111000	0	3640	3640	3640	3640	0
486	20240812	110900	0	3640	3640	3640	3640	0
487	20240812	110800	0	3640	3640	3640	3640	0
488	20240812	110700	0	3640	3640	3640	3640	0
489	20240812	110600	0	3640	3640	3640	3640	0
490	20240812	110500	0	3640	3640	3640	3640	0
491	20240812	110400	0	3640	3640	3640	3640	0
492	20240812	110300	0	3640	3640	3640	3640	0
493	20240812	110200	0	3640	3640	3640	3640	0
494	20240812	110100	0	3640	3640	3640	3640	0
495	20240812	110000	0	3640	3640	3640	3640	0
496	20240812	105900	0	3640	3640	3640	3640	0
497	20240812	105800	0	3640	3640	3640	3640	0
498	20240812	105700	0	3640	3640	3640	3640	0
499	20240812	105600	0	3640	3640	3640	3640	0
500	20240812	105500	0	3640	3640	3640	3640	0
501	20240812	105400	0	3640	3640	3640	3640	0
502	20240812	105300	0	3640	3640	3640	3640	0
503	20240812	105200	0	3640	3640	3640	3640	0
504	20240812	105100	0	3640	3640	3640	3640	0
505	20240812	105000	0	3640	3640	3640	3640	0
506	20240812	104900	0	3640	3640	3640	3640	0
507	20240812	104800	0	3640	3640	3640	3640	0
508	20240812	104700	0	3640	3640	3640	3640	0
509	20240812	104600	0	3640	3640	3640	3640	0
510	20240812	104500	0	3640	3640	3640	3640	0
511	20240812	104400	0	3640	3640	3640	3640	0
512	20240812	104300	0	3640	3640	3640	3640	0
513	20240812	104200	0	3640	3640	3640	3640	0
514	20240812	104100	0	3640	3640	3640	3640	0
515	20240812	104000	0	3640	3640	3640	3640	0
516	20240812	103900	0	3640	3640	3640	3640	0
517	20240812	103800	0	3640	3640	3640	3640	0
518	20240812	103700	0	3640	3640	3640	3640	0
519	20240812	103600	0	3640	3640	3640	3640	0
520	20240812	103500	0	3640	3640	3640	3640	0
521	20240812	103400	0	3640	3640	3640	3640	0
522	20240812	103300	0	3640	3640	3640	3640	0
523	20240812	103200	0	3640	3640	3640	3640	0
524	20240812	103100	0	3640	3640	3640	3640	0
525	20240812	103000	0	3640	3640	3640	3640	0
526	20240812	102900	0	3640	3640	3640	3640	0
527	20240812	102800	0	3640	3640	3640	3640	0
528	20240812	102700	0	3640	3640	3640	3640	0
529	20240812	102600	0	3640	3640	3640	3640	0
530	20240812	102500	0	3640	3640	3640	3640	0
531	20240812	102400	0	3640	3640	3640	3640	0
532	20240812	102300	0	3640	3640	3640	3640	0
533	20240812	102200	0	3640	3640	3640	3640	0
534	20240812	102100	0	3640	3640	3640	3640	0
535	20240812	102000	0	3640	3640	3640	3640	0
536	20240812	101900	0	3640	3640	3640	3640	0
537	20240812	101800	0	3640	3640	3640	3640	0
538	20240812	101700	0	3640	3640	3640	3640	0
539	20240812	101600	0	3640	3640	3640	3640	0
540	20240812	101500	0	3640	3640	3640	3640	0
541	20240812	101400	0	3640	3640	3640	3640	0
542	20240812	101300	0	3640	3640	3640	3640	0
543	20240812	101200	0	3640	3640	3640	3640	0
544	20240812	101100	0	3640	3640	3640	3640	0
545	20240812	101000	0	3640	3640	3640	3640	0
546	20240812	100900	0	3640	3640	3640	3640	0
547	20240812	100800	0	3640	3640	3640	3640	0
548	20240812	100700	0	3640	3640	3640	3640	0
549	20240812	100600	0	3640	3640	3640	3640	0
550	20240812	100500	0	3640	3640	3640	3640	0
551	20240812	100400	0	3640	3640	3640	3640	0
552	20240812	100300	0	3640	3640	3640	3640	0
553	20240812	100200	0	3640	3640	3640	3640	0
554	20240812	100100	0	3640	3640	3640	3640	0
555	20240812	100000	0	3640	3640	3640	3640	0
556	20240812	095900	0	3640	3640	3640	3640	0
557	20240812	095800	0	3640	3640	3640	3640	0
558	20240812	095700	0	3640	3640	3640	3640	0
559	20240812	095600	0	3640	3640	3640	3640	0
560	20240812	095500	0	3640	3640	3640	3640	0
561	20240812	095400	0	3640	3640	3640	3640	0
562	20240812	095300	0	3640	3640	3640	3640	0
563	20240812	095200	0	3640	3640	3640	3640	0
564	20240812	095100	0	3640	3640	3640	3640	0
565	20240812	095000	0	3640	3640	3640	3640	0
566	20240812	094900	0	3640	3640	3640	3640	0
567	20240812	094800	0	3640	3640	3640	3640	0
568	20240812	094700	0	3640	3640	3640	3640	0
569	20240812	094600	0	3640	3640	3640	3640	0
570	20240812	094500	0	3640	3640	3640	3640	0
571	20240812	094400	0	3640	3640	3640	3640	0
572	20240812	094300	0	3640	3640	3640	3640	0
573	20240812	094200	0	3640	3640	3640	3640	0
574	20240812	094100	0	3640	3640	3640	3640	0
575	20240812	094000	0	3640	3640	3640	3640	0
576	20240812	093900	0	3640	3640	3640	3640	0
577	20240812	093800	0	3640	3640	3640	3640	0
578	20240812	093700	0	3640	3640	3640	3640	0
579	20240812	093600	0	3640	3640	3640	3640	0
580	20240812	093500	0	3640	3640	3640	3640	0
581	20240812	093400	0	3640	3640	3640	3640	0
582	20240812	093300	0	3640	3640	3640	3640	0
583	20240812	093200	0	3640	3640	3640	3640	0
584	20240812	093100	0	3640	3640	3640	3640	0
585	20240812	093000	0	3640	3640	3640	3640	0
586	20240812	092900	0	3640	3640	3640	3640	0
587	20240812	092800	0	3640	3640	3640	3640	0
588	20240812	092700	0	3640	3640	3640	3640	0
589	20240812	092600	0	3640	3640	3640	3640	0
590	20240812	092500	0	3640	3640	3640	3640	0
591	20240812	092400	0	3640	3640	3640	3640	0
592	20240812	092300	0	3640	3640	3640	3640	0
593	20240812	092200	0	3640	3640	3640	3640	0
594	20240812	092100	0	3640	3640	3640	3640	0
595	20240812	092000	0	3640	3640	3640	3640	0
596	20240812	091900	0	3640	3640	3640	3640	0
597	20240812	091800	0	3640	3640	3640	3640	0
598	20240812	091700	0	3640	3640	3640	3640	0
599	20240812	091600	0	3640	3640	3640	3640	0
600	20240812	091500	0	3640	3640	3640	3640	0
601	20240812	091400	0	3640	3640	3640	3640	0
602	20240812	091300	0	3640	3640	3640	3640	0
603	20240812	091200	0	3640	3640	3640	3640	0
604	20240812	091100	0	3640	3640	3640	3640	0
605	20240812	091000	0	3640	3640	3640	3640	0
606	20240812	090900	0	3640	3640	3640	3640	0
607	20240812	090800	0	3640	3640	3640	3640	0
608	20240812	090700	0	3640	3640	3640	3640	0
609	20240812	090600	0	3640	3640	3640	3640	0
610	20240812	090500	0	3640	3640	3640	3640	0
611	20240812	090400	0	3640	3640	3640	3640	0
612	20240812	090300	0	3640	3640	3640	3640	0
613	20240812	090200	0	3640	3640	3640	3640	0
614	20240812	090100	0	3640	3640	3640	3640	0
615	20240812	090000	0	3640	3640	3640	3640	0