KissMeData/032860/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	191300	0	3640	3640	3640	3640	0
3	20240904	191200	0	3640	3640	3640	3640	0
4	20240904	191100	0	3640	3640	3640	3640	0
5	20240904	191000	0	3640	3640	3640	3640	0
6	20240904	190900	0	3640	3640	3640	3640	0
7	20240904	190800	0	3640	3640	3640	3640	0
8	20240904	190700	0	3640	3640	3640	3640	0
9	20240904	190600	0	3640	3640	3640	3640	0
10	20240904	190500	0	3640	3640	3640	3640	0
11	20240904	190400	0	3640	3640	3640	3640	0
12	20240904	190300	0	3640	3640	3640	3640	0
13	20240904	190200	0	3640	3640	3640	3640	0
14	20240904	190100	0	3640	3640	3640	3640	0
15	20240904	190000	0	3640	3640	3640	3640	0
16	20240904	185900	0	3640	3640	3640	3640	0
17	20240904	185800	0	3640	3640	3640	3640	0
18	20240904	185700	0	3640	3640	3640	3640	0
19	20240904	185600	0	3640	3640	3640	3640	0
20	20240904	185500	0	3640	3640	3640	3640	0
21	20240904	185400	0	3640	3640	3640	3640	0
22	20240904	185300	0	3640	3640	3640	3640	0
23	20240904	185200	0	3640	3640	3640	3640	0
24	20240904	185100	0	3640	3640	3640	3640	0
25	20240904	185000	0	3640	3640	3640	3640	0
26	20240904	184900	0	3640	3640	3640	3640	0
27	20240904	184800	0	3640	3640	3640	3640	0
28	20240904	184700	0	3640	3640	3640	3640	0
29	20240904	184600	0	3640	3640	3640	3640	0
30	20240904	184500	0	3640	3640	3640	3640	0
31	20240904	184400	0	3640	3640	3640	3640	0
32	20240904	184300	0	3640	3640	3640	3640	0
33	20240904	184200	0	3640	3640	3640	3640	0
34	20240904	184100	0	3640	3640	3640	3640	0
35	20240904	184000	0	3640	3640	3640	3640	0
36	20240904	183900	0	3640	3640	3640	3640	0
37	20240904	183800	0	3640	3640	3640	3640	0
38	20240904	183700	0	3640	3640	3640	3640	0
39	20240904	183600	0	3640	3640	3640	3640	0
40	20240904	183500	0	3640	3640	3640	3640	0
41	20240904	183400	0	3640	3640	3640	3640	0
42	20240904	183300	0	3640	3640	3640	3640	0
43	20240904	183200	0	3640	3640	3640	3640	0
44	20240904	183100	0	3640	3640	3640	3640	0
45	20240904	183000	0	3640	3640	3640	3640	0
46	20240904	182900	0	3640	3640	3640	3640	0
47	20240904	182800	0	3640	3640	3640	3640	0
48	20240904	182700	0	3640	3640	3640	3640	0
49	20240904	182600	0	3640	3640	3640	3640	0
50	20240904	182500	0	3640	3640	3640	3640	0
51	20240904	182400	0	3640	3640	3640	3640	0
52	20240904	182300	0	3640	3640	3640	3640	0
53	20240904	182200	0	3640	3640	3640	3640	0
54	20240904	182100	0	3640	3640	3640	3640	0
55	20240904	182000	0	3640	3640	3640	3640	0
56	20240904	181900	0	3640	3640	3640	3640	0
57	20240904	181800	0	3640	3640	3640	3640	0
58	20240904	181700	0	3640	3640	3640	3640	0
59	20240904	181600	0	3640	3640	3640	3640	0
60	20240904	181500	0	3640	3640	3640	3640	0
61	20240904	181400	0	3640	3640	3640	3640	0
62	20240904	181300	0	3640	3640	3640	3640	0
63	20240904	181200	0	3640	3640	3640	3640	0
64	20240904	181100	0	3640	3640	3640	3640	0
65	20240904	181000	0	3640	3640	3640	3640	0
66	20240904	180900	0	3640	3640	3640	3640	0
67	20240904	180800	0	3640	3640	3640	3640	0
68	20240904	180700	0	3640	3640	3640	3640	0
69	20240904	180600	0	3640	3640	3640	3640	0
70	20240904	180500	0	3640	3640	3640	3640	0
71	20240904	180400	0	3640	3640	3640	3640	0
72	20240904	180300	0	3640	3640	3640	3640	0
73	20240904	180200	0	3640	3640	3640	3640	0
74	20240904	180100	0	3640	3640	3640	3640	0
75	20240904	180000	0	3640	3640	3640	3640	0
76	20240904	175900	0	3640	3640	3640	3640	0
77	20240904	175800	0	3640	3640	3640	3640	0
78	20240904	175700	0	3640	3640	3640	3640	0
79	20240904	175600	0	3640	3640	3640	3640	0
80	20240904	175500	0	3640	3640	3640	3640	0
81	20240904	175400	0	3640	3640	3640	3640	0
82	20240904	175300	0	3640	3640	3640	3640	0
83	20240904	175200	0	3640	3640	3640	3640	0
84	20240904	175100	0	3640	3640	3640	3640	0
85	20240904	175000	0	3640	3640	3640	3640	0
86	20240904	174900	0	3640	3640	3640	3640	0
87	20240904	174800	0	3640	3640	3640	3640	0
88	20240904	174700	0	3640	3640	3640	3640	0
89	20240904	174600	0	3640	3640	3640	3640	0
90	20240904	174500	0	3640	3640	3640	3640	0
91	20240904	174400	0	3640	3640	3640	3640	0
92	20240904	174300	0	3640	3640	3640	3640	0
93	20240904	174200	0	3640	3640	3640	3640	0
94	20240904	174100	0	3640	3640	3640	3640	0
95	20240904	174000	0	3640	3640	3640	3640	0
96	20240904	173900	0	3640	3640	3640	3640	0
97	20240904	173800	0	3640	3640	3640	3640	0
98	20240904	173700	0	3640	3640	3640	3640	0
99	20240904	173600	0	3640	3640	3640	3640	0
100	20240904	173500	0	3640	3640	3640	3640	0
101	20240904	173400	0	3640	3640	3640	3640	0
102	20240904	173300	0	3640	3640	3640	3640	0
103	20240904	173200	0	3640	3640	3640	3640	0
104	20240904	173100	0	3640	3640	3640	3640	0
105	20240904	173000	0	3640	3640	3640	3640	0
106	20240904	172900	0	3640	3640	3640	3640	0
107	20240904	172800	0	3640	3640	3640	3640	0
108	20240904	172700	0	3640	3640	3640	3640	0
109	20240904	172600	0	3640	3640	3640	3640	0
110	20240904	172500	0	3640	3640	3640	3640	0
111	20240904	172400	0	3640	3640	3640	3640	0
112	20240904	172300	0	3640	3640	3640	3640	0
113	20240904	172200	0	3640	3640	3640	3640	0
114	20240904	172100	0	3640	3640	3640	3640	0
115	20240904	172000	0	3640	3640	3640	3640	0
116	20240904	171900	0	3640	3640	3640	3640	0
117	20240904	171800	0	3640	3640	3640	3640	0
118	20240904	171700	0	3640	3640	3640	3640	0
119	20240904	171600	0	3640	3640	3640	3640	0
120	20240904	171500	0	3640	3640	3640	3640	0
121	20240904	171400	0	3640	3640	3640	3640	0
122	20240904	171300	0	3640	3640	3640	3640	0
123	20240904	171200	0	3640	3640	3640	3640	0
124	20240904	171100	0	3640	3640	3640	3640	0
125	20240904	171000	0	3640	3640	3640	3640	0
126	20240904	170900	0	3640	3640	3640	3640	0
127	20240904	170800	0	3640	3640	3640	3640	0
128	20240904	170700	0	3640	3640	3640	3640	0
129	20240904	170600	0	3640	3640	3640	3640	0
130	20240904	170500	0	3640	3640	3640	3640	0
131	20240904	170400	0	3640	3640	3640	3640	0
132	20240904	170300	0	3640	3640	3640	3640	0
133	20240904	170200	0	3640	3640	3640	3640	0
134	20240904	170100	0	3640	3640	3640	3640	0
135	20240904	170000	0	3640	3640	3640	3640	0
136	20240904	165900	0	3640	3640	3640	3640	0
137	20240904	165800	0	3640	3640	3640	3640	0
138	20240904	165700	0	3640	3640	3640	3640	0
139	20240904	165600	0	3640	3640	3640	3640	0
140	20240904	165500	0	3640	3640	3640	3640	0
141	20240904	165400	0	3640	3640	3640	3640	0
142	20240904	165300	0	3640	3640	3640	3640	0
143	20240904	165200	0	3640	3640	3640	3640	0
144	20240904	165100	0	3640	3640	3640	3640	0
145	20240904	165000	0	3640	3640	3640	3640	0
146	20240904	164900	0	3640	3640	3640	3640	0
147	20240904	164800	0	3640	3640	3640	3640	0
148	20240904	164700	0	3640	3640	3640	3640	0
149	20240904	164600	0	3640	3640	3640	3640	0
150	20240904	164500	0	3640	3640	3640	3640	0
151	20240904	164400	0	3640	3640	3640	3640	0
152	20240904	164300	0	3640	3640	3640	3640	0
153	20240904	164200	0	3640	3640	3640	3640	0
154	20240904	164100	0	3640	3640	3640	3640	0
155	20240904	164000	0	3640	3640	3640	3640	0
156	20240904	163900	0	3640	3640	3640	3640	0
157	20240904	163800	0	3640	3640	3640	3640	0
158	20240904	163700	0	3640	3640	3640	3640	0
159	20240904	163600	0	3640	3640	3640	3640	0
160	20240904	163500	0	3640	3640	3640	3640	0
161	20240904	163400	0	3640	3640	3640	3640	0
162	20240904	163300	0	3640	3640	3640	3640	0
163	20240904	163200	0	3640	3640	3640	3640	0
164	20240904	163100	0	3640	3640	3640	3640	0
165	20240904	163000	0	3640	3640	3640	3640	0
166	20240904	162900	0	3640	3640	3640	3640	0
167	20240904	162800	0	3640	3640	3640	3640	0
168	20240904	162700	0	3640	3640	3640	3640	0
169	20240904	162600	0	3640	3640	3640	3640	0
170	20240904	162500	0	3640	3640	3640	3640	0
171	20240904	162400	0	3640	3640	3640	3640	0
172	20240904	162300	0	3640	3640	3640	3640	0
173	20240904	162200	0	3640	3640	3640	3640	0
174	20240904	162100	0	3640	3640	3640	3640	0
175	20240904	162000	0	3640	3640	3640	3640	0
176	20240904	161900	0	3640	3640	3640	3640	0
177	20240904	161800	0	3640	3640	3640	3640	0
178	20240904	161700	0	3640	3640	3640	3640	0
179	20240904	161600	0	3640	3640	3640	3640	0
180	20240904	161500	0	3640	3640	3640	3640	0
181	20240904	161400	0	3640	3640	3640	3640	0
182	20240904	161300	0	3640	3640	3640	3640	0
183	20240904	161200	0	3640	3640	3640	3640	0
184	20240904	161100	0	3640	3640	3640	3640	0
185	20240904	161000	0	3640	3640	3640	3640	0
186	20240904	160900	0	3640	3640	3640	3640	0
187	20240904	160800	0	3640	3640	3640	3640	0
188	20240904	160700	0	3640	3640	3640	3640	0
189	20240904	160600	0	3640	3640	3640	3640	0
190	20240904	160500	0	3640	3640	3640	3640	0
191	20240904	160400	0	3640	3640	3640	3640	0
192	20240904	160300	0	3640	3640	3640	3640	0
193	20240904	160200	0	3640	3640	3640	3640	0
194	20240904	160100	0	3640	3640	3640	3640	0
195	20240904	160000	0	3640	3640	3640	3640	0
196	20240904	155900	0	3640	3640	3640	3640	0
197	20240904	155800	0	3640	3640	3640	3640	0
198	20240904	155700	0	3640	3640	3640	3640	0
199	20240904	155600	0	3640	3640	3640	3640	0
200	20240904	155500	0	3640	3640	3640	3640	0
201	20240904	155400	0	3640	3640	3640	3640	0
202	20240904	155300	0	3640	3640	3640	3640	0
203	20240904	155200	0	3640	3640	3640	3640	0
204	20240904	155100	0	3640	3640	3640	3640	0
205	20240904	155000	0	3640	3640	3640	3640	0
206	20240904	154900	0	3640	3640	3640	3640	0
207	20240904	154800	0	3640	3640	3640	3640	0
208	20240904	154700	0	3640	3640	3640	3640	0
209	20240904	154600	0	3640	3640	3640	3640	0
210	20240904	154500	0	3640	3640	3640	3640	0
211	20240904	154400	0	3640	3640	3640	3640	0
212	20240904	154300	0	3640	3640	3640	3640	0
213	20240904	154200	0	3640	3640	3640	3640	0
214	20240904	154100	0	3640	3640	3640	3640	0
215	20240904	154000	0	3640	3640	3640	3640	0
216	20240904	153900	0	3640	3640	3640	3640	0
217	20240904	153800	0	3640	3640	3640	3640	0
218	20240904	153700	0	3640	3640	3640	3640	0
219	20240904	153600	0	3640	3640	3640	3640	0
220	20240904	153500	0	3640	3640	3640	3640	0
221	20240904	153400	0	3640	3640	3640	3640	0
222	20240904	153300	0	3640	3640	3640	3640	0
223	20240904	153200	0	3640	3640	3640	3640	0
224	20240904	153100	0	3640	3640	3640	3640	0
225	20240904	153000	0	3640	3640	3640	3640	0
226	20240904	152900	0	3640	3640	3640	3640	0
227	20240904	152800	0	3640	3640	3640	3640	0
228	20240904	152700	0	3640	3640	3640	3640	0
229	20240904	152600	0	3640	3640	3640	3640	0
230	20240904	152500	0	3640	3640	3640	3640	0
231	20240904	152400	0	3640	3640	3640	3640	0
232	20240904	152300	0	3640	3640	3640	3640	0
233	20240904	152200	0	3640	3640	3640	3640	0
234	20240904	152100	0	3640	3640	3640	3640	0
235	20240904	152000	0	3640	3640	3640	3640	0
236	20240904	151900	0	3640	3640	3640	3640	0
237	20240904	151800	0	3640	3640	3640	3640	0
238	20240904	151700	0	3640	3640	3640	3640	0
239	20240904	151600	0	3640	3640	3640	3640	0
240	20240904	151500	0	3640	3640	3640	3640	0
241	20240904	151400	0	3640	3640	3640	3640	0
242	20240904	151300	0	3640	3640	3640	3640	0
243	20240904	151200	0	3640	3640	3640	3640	0
244	20240904	151100	0	3640	3640	3640	3640	0
245	20240904	151000	0	3640	3640	3640	3640	0
246	20240904	150900	0	3640	3640	3640	3640	0
247	20240904	150800	0	3640	3640	3640	3640	0
248	20240904	150700	0	3640	3640	3640	3640	0
249	20240904	150600	0	3640	3640	3640	3640	0
250	20240904	150500	0	3640	3640	3640	3640	0
251	20240904	150400	0	3640	3640	3640	3640	0
252	20240904	150300	0	3640	3640	3640	3640	0
253	20240904	150200	0	3640	3640	3640	3640	0
254	20240904	150100	0	3640	3640	3640	3640	0
255	20240904	150000	0	3640	3640	3640	3640	0
256	20240904	145900	0	3640	3640	3640	3640	0
257	20240904	145800	0	3640	3640	3640	3640	0
258	20240904	145700	0	3640	3640	3640	3640	0
259	20240904	145600	0	3640	3640	3640	3640	0
260	20240904	145500	0	3640	3640	3640	3640	0
261	20240904	145400	0	3640	3640	3640	3640	0
262	20240904	145300	0	3640	3640	3640	3640	0
263	20240904	145200	0	3640	3640	3640	3640	0
264	20240904	145100	0	3640	3640	3640	3640	0
265	20240904	145000	0	3640	3640	3640	3640	0
266	20240904	144900	0	3640	3640	3640	3640	0
267	20240904	144800	0	3640	3640	3640	3640	0
268	20240904	144700	0	3640	3640	3640	3640	0
269	20240904	144600	0	3640	3640	3640	3640	0
270	20240904	144500	0	3640	3640	3640	3640	0
271	20240904	144400	0	3640	3640	3640	3640	0
272	20240904	144300	0	3640	3640	3640	3640	0
273	20240904	144200	0	3640	3640	3640	3640	0
274	20240904	144100	0	3640	3640	3640	3640	0
275	20240904	144000	0	3640	3640	3640	3640	0
276	20240904	143900	0	3640	3640	3640	3640	0
277	20240904	143800	0	3640	3640	3640	3640	0
278	20240904	143700	0	3640	3640	3640	3640	0
279	20240904	143600	0	3640	3640	3640	3640	0
280	20240904	143500	0	3640	3640	3640	3640	0
281	20240904	143400	0	3640	3640	3640	3640	0
282	20240904	143300	0	3640	3640	3640	3640	0
283	20240904	143200	0	3640	3640	3640	3640	0
284	20240904	143100	0	3640	3640	3640	3640	0
285	20240904	143000	0	3640	3640	3640	3640	0
286	20240904	142900	0	3640	3640	3640	3640	0
287	20240904	142800	0	3640	3640	3640	3640	0
288	20240904	142700	0	3640	3640	3640	3640	0
289	20240904	142600	0	3640	3640	3640	3640	0
290	20240904	142500	0	3640	3640	3640	3640	0
291	20240904	142400	0	3640	3640	3640	3640	0
292	20240904	142300	0	3640	3640	3640	3640	0
293	20240904	142200	0	3640	3640	3640	3640	0
294	20240904	142100	0	3640	3640	3640	3640	0
295	20240904	142000	0	3640	3640	3640	3640	0
296	20240904	141900	0	3640	3640	3640	3640	0
297	20240904	141800	0	3640	3640	3640	3640	0
298	20240904	141700	0	3640	3640	3640	3640	0
299	20240904	141600	0	3640	3640	3640	3640	0
300	20240904	141500	0	3640	3640	3640	3640	0
301	20240904	141400	0	3640	3640	3640	3640	0
302	20240904	141300	0	3640	3640	3640	3640	0
303	20240904	141200	0	3640	3640	3640	3640	0
304	20240904	141100	0	3640	3640	3640	3640	0
305	20240904	141000	0	3640	3640	3640	3640	0
306	20240904	140900	0	3640	3640	3640	3640	0
307	20240904	140800	0	3640	3640	3640	3640	0
308	20240904	140700	0	3640	3640	3640	3640	0
309	20240904	140600	0	3640	3640	3640	3640	0
310	20240904	140500	0	3640	3640	3640	3640	0
311	20240904	140400	0	3640	3640	3640	3640	0
312	20240904	140300	0	3640	3640	3640	3640	0
313	20240904	140200	0	3640	3640	3640	3640	0
314	20240904	140100	0	3640	3640	3640	3640	0
315	20240904	140000	0	3640	3640	3640	3640	0
316	20240904	135900	0	3640	3640	3640	3640	0
317	20240904	135800	0	3640	3640	3640	3640	0
318	20240904	135700	0	3640	3640	3640	3640	0
319	20240904	135600	0	3640	3640	3640	3640	0
320	20240904	135500	0	3640	3640	3640	3640	0
321	20240904	135400	0	3640	3640	3640	3640	0
322	20240904	135300	0	3640	3640	3640	3640	0
323	20240904	135200	0	3640	3640	3640	3640	0
324	20240904	135100	0	3640	3640	3640	3640	0
325	20240904	135000	0	3640	3640	3640	3640	0
326	20240904	134900	0	3640	3640	3640	3640	0
327	20240904	134800	0	3640	3640	3640	3640	0
328	20240904	134700	0	3640	3640	3640	3640	0
329	20240904	134600	0	3640	3640	3640	3640	0
330	20240904	134500	0	3640	3640	3640	3640	0
331	20240904	134400	0	3640	3640	3640	3640	0
332	20240904	134300	0	3640	3640	3640	3640	0
333	20240904	134200	0	3640	3640	3640	3640	0
334	20240904	134100	0	3640	3640	3640	3640	0
335	20240904	134000	0	3640	3640	3640	3640	0
336	20240904	133900	0	3640	3640	3640	3640	0
337	20240904	133800	0	3640	3640	3640	3640	0
338	20240904	133700	0	3640	3640	3640	3640	0
339	20240904	133600	0	3640	3640	3640	3640	0
340	20240904	133500	0	3640	3640	3640	3640	0
341	20240904	133400	0	3640	3640	3640	3640	0
342	20240904	133300	0	3640	3640	3640	3640	0
343	20240904	133200	0	3640	3640	3640	3640	0
344	20240904	133100	0	3640	3640	3640	3640	0
345	20240904	133000	0	3640	3640	3640	3640	0
346	20240904	132900	0	3640	3640	3640	3640	0
347	20240904	132800	0	3640	3640	3640	3640	0
348	20240904	132700	0	3640	3640	3640	3640	0
349	20240904	132600	0	3640	3640	3640	3640	0
350	20240904	132500	0	3640	3640	3640	3640	0
351	20240904	132400	0	3640	3640	3640	3640	0
352	20240904	132300	0	3640	3640	3640	3640	0
353	20240904	132200	0	3640	3640	3640	3640	0
354	20240904	132100	0	3640	3640	3640	3640	0
355	20240904	132000	0	3640	3640	3640	3640	0
356	20240904	131900	0	3640	3640	3640	3640	0
357	20240904	131800	0	3640	3640	3640	3640	0
358	20240904	131700	0	3640	3640	3640	3640	0
359	20240904	131600	0	3640	3640	3640	3640	0
360	20240904	131500	0	3640	3640	3640	3640	0
361	20240904	131400	0	3640	3640	3640	3640	0
362	20240904	131300	0	3640	3640	3640	3640	0
363	20240904	131200	0	3640	3640	3640	3640	0
364	20240904	131100	0	3640	3640	3640	3640	0
365	20240904	131000	0	3640	3640	3640	3640	0
366	20240904	130900	0	3640	3640	3640	3640	0
367	20240904	130800	0	3640	3640	3640	3640	0
368	20240904	130700	0	3640	3640	3640	3640	0
369	20240904	130600	0	3640	3640	3640	3640	0
370	20240904	130500	0	3640	3640	3640	3640	0
371	20240904	130400	0	3640	3640	3640	3640	0
372	20240904	130300	0	3640	3640	3640	3640	0
373	20240904	130200	0	3640	3640	3640	3640	0
374	20240904	130100	0	3640	3640	3640	3640	0
375	20240904	130000	0	3640	3640	3640	3640	0
376	20240904	125900	0	3640	3640	3640	3640	0
377	20240904	125800	0	3640	3640	3640	3640	0
378	20240904	125700	0	3640	3640	3640	3640	0
379	20240904	125600	0	3640	3640	3640	3640	0
380	20240904	125500	0	3640	3640	3640	3640	0
381	20240904	125400	0	3640	3640	3640	3640	0
382	20240904	125300	0	3640	3640	3640	3640	0
383	20240904	125200	0	3640	3640	3640	3640	0
384	20240904	125100	0	3640	3640	3640	3640	0
385	20240904	125000	0	3640	3640	3640	3640	0
386	20240904	124900	0	3640	3640	3640	3640	0
387	20240904	124800	0	3640	3640	3640	3640	0
388	20240904	124700	0	3640	3640	3640	3640	0
389	20240904	124600	0	3640	3640	3640	3640	0
390	20240904	124500	0	3640	3640	3640	3640	0
391	20240904	124400	0	3640	3640	3640	3640	0
392	20240904	124300	0	3640	3640	3640	3640	0
393	20240904	124200	0	3640	3640	3640	3640	0
394	20240904	124100	0	3640	3640	3640	3640	0
395	20240904	124000	0	3640	3640	3640	3640	0
396	20240904	123900	0	3640	3640	3640	3640	0
397	20240904	123800	0	3640	3640	3640	3640	0
398	20240904	123700	0	3640	3640	3640	3640	0
399	20240904	123600	0	3640	3640	3640	3640	0
400	20240904	123500	0	3640	3640	3640	3640	0
401	20240904	123400	0	3640	3640	3640	3640	0
402	20240904	123300	0	3640	3640	3640	3640	0
403	20240904	123200	0	3640	3640	3640	3640	0
404	20240904	123100	0	3640	3640	3640	3640	0
405	20240904	123000	0	3640	3640	3640	3640	0
406	20240904	122900	0	3640	3640	3640	3640	0
407	20240904	122800	0	3640	3640	3640	3640	0
408	20240904	122700	0	3640	3640	3640	3640	0
409	20240904	122600	0	3640	3640	3640	3640	0
410	20240904	122500	0	3640	3640	3640	3640	0
411	20240904	122400	0	3640	3640	3640	3640	0
412	20240904	122300	0	3640	3640	3640	3640	0
413	20240904	122200	0	3640	3640	3640	3640	0
414	20240904	122100	0	3640	3640	3640	3640	0
415	20240904	122000	0	3640	3640	3640	3640	0
416	20240904	121900	0	3640	3640	3640	3640	0
417	20240904	121800	0	3640	3640	3640	3640	0
418	20240904	121700	0	3640	3640	3640	3640	0
419	20240904	121600	0	3640	3640	3640	3640	0
420	20240904	121500	0	3640	3640	3640	3640	0
421	20240904	121400	0	3640	3640	3640	3640	0
422	20240904	121300	0	3640	3640	3640	3640	0
423	20240904	121200	0	3640	3640	3640	3640	0
424	20240904	121100	0	3640	3640	3640	3640	0
425	20240904	121000	0	3640	3640	3640	3640	0
426	20240904	120900	0	3640	3640	3640	3640	0
427	20240904	120800	0	3640	3640	3640	3640	0
428	20240904	120700	0	3640	3640	3640	3640	0
429	20240904	120600	0	3640	3640	3640	3640	0
430	20240904	120500	0	3640	3640	3640	3640	0
431	20240904	120400	0	3640	3640	3640	3640	0
432	20240904	120300	0	3640	3640	3640	3640	0
433	20240904	120200	0	3640	3640	3640	3640	0
434	20240904	120100	0	3640	3640	3640	3640	0
435	20240904	120000	0	3640	3640	3640	3640	0
436	20240904	115900	0	3640	3640	3640	3640	0
437	20240904	115800	0	3640	3640	3640	3640	0
438	20240904	115700	0	3640	3640	3640	3640	0
439	20240904	115600	0	3640	3640	3640	3640	0
440	20240904	115500	0	3640	3640	3640	3640	0
441	20240904	115400	0	3640	3640	3640	3640	0
442	20240904	115300	0	3640	3640	3640	3640	0
443	20240904	115200	0	3640	3640	3640	3640	0
444	20240904	115100	0	3640	3640	3640	3640	0
445	20240904	115000	0	3640	3640	3640	3640	0
446	20240904	114900	0	3640	3640	3640	3640	0
447	20240904	114800	0	3640	3640	3640	3640	0
448	20240904	114700	0	3640	3640	3640	3640	0
449	20240904	114600	0	3640	3640	3640	3640	0
450	20240904	114500	0	3640	3640	3640	3640	0
451	20240904	114400	0	3640	3640	3640	3640	0
452	20240904	114300	0	3640	3640	3640	3640	0
453	20240904	114200	0	3640	3640	3640	3640	0
454	20240904	114100	0	3640	3640	3640	3640	0
455	20240904	114000	0	3640	3640	3640	3640	0
456	20240904	113900	0	3640	3640	3640	3640	0
457	20240904	113800	0	3640	3640	3640	3640	0
458	20240904	113700	0	3640	3640	3640	3640	0
459	20240904	113600	0	3640	3640	3640	3640	0
460	20240904	113500	0	3640	3640	3640	3640	0
461	20240904	113400	0	3640	3640	3640	3640	0
462	20240904	113300	0	3640	3640	3640	3640	0
463	20240904	113200	0	3640	3640	3640	3640	0
464	20240904	113100	0	3640	3640	3640	3640	0
465	20240904	113000	0	3640	3640	3640	3640	0
466	20240904	112900	0	3640	3640	3640	3640	0
467	20240904	112800	0	3640	3640	3640	3640	0
468	20240904	112700	0	3640	3640	3640	3640	0
469	20240904	112600	0	3640	3640	3640	3640	0
470	20240904	112500	0	3640	3640	3640	3640	0
471	20240904	112400	0	3640	3640	3640	3640	0
472	20240904	112300	0	3640	3640	3640	3640	0
473	20240904	112200	0	3640	3640	3640	3640	0
474	20240904	112100	0	3640	3640	3640	3640	0
475	20240904	112000	0	3640	3640	3640	3640	0
476	20240904	111900	0	3640	3640	3640	3640	0
477	20240904	111800	0	3640	3640	3640	3640	0
478	20240904	111700	0	3640	3640	3640	3640	0
479	20240904	111600	0	3640	3640	3640	3640	0
480	20240904	111500	0	3640	3640	3640	3640	0
481	20240904	111400	0	3640	3640	3640	3640	0
482	20240904	111300	0	3640	3640	3640	3640	0
483	20240904	111200	0	3640	3640	3640	3640	0
484	20240904	111100	0	3640	3640	3640	3640	0
485	20240904	111000	0	3640	3640	3640	3640	0
486	20240904	110900	0	3640	3640	3640	3640	0
487	20240904	110800	0	3640	3640	3640	3640	0
488	20240904	110700	0	3640	3640	3640	3640	0
489	20240904	110600	0	3640	3640	3640	3640	0
490	20240904	110500	0	3640	3640	3640	3640	0
491	20240904	110400	0	3640	3640	3640	3640	0
492	20240904	110300	0	3640	3640	3640	3640	0
493	20240904	110200	0	3640	3640	3640	3640	0
494	20240904	110100	0	3640	3640	3640	3640	0
495	20240904	110000	0	3640	3640	3640	3640	0
496	20240904	105900	0	3640	3640	3640	3640	0
497	20240904	105800	0	3640	3640	3640	3640	0
498	20240904	105700	0	3640	3640	3640	3640	0
499	20240904	105600	0	3640	3640	3640	3640	0
500	20240904	105500	0	3640	3640	3640	3640	0
501	20240904	105400	0	3640	3640	3640	3640	0
502	20240904	105300	0	3640	3640	3640	3640	0
503	20240904	105200	0	3640	3640	3640	3640	0
504	20240904	105100	0	3640	3640	3640	3640	0
505	20240904	105000	0	3640	3640	3640	3640	0
506	20240904	104900	0	3640	3640	3640	3640	0
507	20240904	104800	0	3640	3640	3640	3640	0
508	20240904	104700	0	3640	3640	3640	3640	0
509	20240904	104600	0	3640	3640	3640	3640	0
510	20240904	104500	0	3640	3640	3640	3640	0
511	20240904	104400	0	3640	3640	3640	3640	0
512	20240904	104300	0	3640	3640	3640	3640	0
513	20240904	104200	0	3640	3640	3640	3640	0
514	20240904	104100	0	3640	3640	3640	3640	0
515	20240904	104000	0	3640	3640	3640	3640	0
516	20240904	103900	0	3640	3640	3640	3640	0
517	20240904	103800	0	3640	3640	3640	3640	0
518	20240904	103700	0	3640	3640	3640	3640	0
519	20240904	103600	0	3640	3640	3640	3640	0
520	20240904	103500	0	3640	3640	3640	3640	0
521	20240904	103400	0	3640	3640	3640	3640	0
522	20240904	103300	0	3640	3640	3640	3640	0
523	20240904	103200	0	3640	3640	3640	3640	0
524	20240904	103100	0	3640	3640	3640	3640	0
525	20240904	103000	0	3640	3640	3640	3640	0
526	20240904	102900	0	3640	3640	3640	3640	0
527	20240904	102800	0	3640	3640	3640	3640	0
528	20240904	102700	0	3640	3640	3640	3640	0
529	20240904	102600	0	3640	3640	3640	3640	0
530	20240904	102500	0	3640	3640	3640	3640	0
531	20240904	102400	0	3640	3640	3640	3640	0
532	20240904	102300	0	3640	3640	3640	3640	0
533	20240904	102200	0	3640	3640	3640	3640	0
534	20240904	102100	0	3640	3640	3640	3640	0
535	20240904	102000	0	3640	3640	3640	3640	0
536	20240904	101900	0	3640	3640	3640	3640	0
537	20240904	101800	0	3640	3640	3640	3640	0
538	20240904	101700	0	3640	3640	3640	3640	0
539	20240904	101600	0	3640	3640	3640	3640	0
540	20240904	101500	0	3640	3640	3640	3640	0
541	20240904	101400	0	3640	3640	3640	3640	0
542	20240904	101300	0	3640	3640	3640	3640	0
543	20240904	101200	0	3640	3640	3640	3640	0
544	20240904	101100	0	3640	3640	3640	3640	0
545	20240904	101000	0	3640	3640	3640	3640	0
546	20240904	100900	0	3640	3640	3640	3640	0
547	20240904	100800	0	3640	3640	3640	3640	0
548	20240904	100700	0	3640	3640	3640	3640	0
549	20240904	100600	0	3640	3640	3640	3640	0
550	20240904	100500	0	3640	3640	3640	3640	0
551	20240904	100400	0	3640	3640	3640	3640	0
552	20240904	100300	0	3640	3640	3640	3640	0
553	20240904	100200	0	3640	3640	3640	3640	0
554	20240904	100100	0	3640	3640	3640	3640	0
555	20240904	100000	0	3640	3640	3640	3640	0
556	20240904	095900	0	3640	3640	3640	3640	0
557	20240904	095800	0	3640	3640	3640	3640	0
558	20240904	095700	0	3640	3640	3640	3640	0
559	20240904	095600	0	3640	3640	3640	3640	0
560	20240904	095500	0	3640	3640	3640	3640	0
561	20240904	095400	0	3640	3640	3640	3640	0
562	20240904	095300	0	3640	3640	3640	3640	0
563	20240904	095200	0	3640	3640	3640	3640	0
564	20240904	095100	0	3640	3640	3640	3640	0
565	20240904	095000	0	3640	3640	3640	3640	0
566	20240904	094900	0	3640	3640	3640	3640	0
567	20240904	094800	0	3640	3640	3640	3640	0
568	20240904	094700	0	3640	3640	3640	3640	0
569	20240904	094600	0	3640	3640	3640	3640	0
570	20240904	094500	0	3640	3640	3640	3640	0
571	20240904	094400	0	3640	3640	3640	3640	0
572	20240904	094300	0	3640	3640	3640	3640	0
573	20240904	094200	0	3640	3640	3640	3640	0
574	20240904	094100	0	3640	3640	3640	3640	0
575	20240904	094000	0	3640	3640	3640	3640	0
576	20240904	093900	0	3640	3640	3640	3640	0
577	20240904	093800	0	3640	3640	3640	3640	0
578	20240904	093700	0	3640	3640	3640	3640	0
579	20240904	093600	0	3640	3640	3640	3640	0
580	20240904	093500	0	3640	3640	3640	3640	0
581	20240904	093400	0	3640	3640	3640	3640	0
582	20240904	093300	0	3640	3640	3640	3640	0
583	20240904	093200	0	3640	3640	3640	3640	0
584	20240904	093100	0	3640	3640	3640	3640	0
585	20240904	093000	0	3640	3640	3640	3640	0
586	20240904	092900	0	3640	3640	3640	3640	0
587	20240904	092800	0	3640	3640	3640	3640	0
588	20240904	092700	0	3640	3640	3640	3640	0
589	20240904	092600	0	3640	3640	3640	3640	0
590	20240904	092500	0	3640	3640	3640	3640	0
591	20240904	092400	0	3640	3640	3640	3640	0
592	20240904	092300	0	3640	3640	3640	3640	0
593	20240904	092200	0	3640	3640	3640	3640	0
594	20240904	092100	0	3640	3640	3640	3640	0
595	20240904	092000	0	3640	3640	3640	3640	0
596	20240904	091900	0	3640	3640	3640	3640	0
597	20240904	091800	0	3640	3640	3640	3640	0
598	20240904	091700	0	3640	3640	3640	3640	0
599	20240904	091600	0	3640	3640	3640	3640	0
600	20240904	091500	0	3640	3640	3640	3640	0
601	20240904	091400	0	3640	3640	3640	3640	0
602	20240904	091300	0	3640	3640	3640	3640	0
603	20240904	091200	0	3640	3640	3640	3640	0
604	20240904	091100	0	3640	3640	3640	3640	0
605	20240904	091000	0	3640	3640	3640	3640	0
606	20240904	090900	0	3640	3640	3640	3640	0
607	20240904	090800	0	3640	3640	3640	3640	0
608	20240904	090700	0	3640	3640	3640	3640	0
609	20240904	090600	0	3640	3640	3640	3640	0
610	20240904	090500	0	3640	3640	3640	3640	0
611	20240904	090400	0	3640	3640	3640	3640	0
612	20240904	090300	0	3640	3640	3640	3640	0
613	20240904	090200	0	3640	3640	3640	3640	0
614	20240904	090100	0	3640	3640	3640	3640	0
615	20240904	090000	0	3640	3640	3640	3640	0