KissMeData/032860/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	191500	0	3640	3640	3640	3640	0
3	20240104	191400	0	3640	3640	3640	3640	0
4	20240104	191300	0	3640	3640	3640	3640	0
5	20240104	191200	0	3640	3640	3640	3640	0
6	20240104	191100	0	3640	3640	3640	3640	0
7	20240104	191000	0	3640	3640	3640	3640	0
8	20240104	190900	0	3640	3640	3640	3640	0
9	20240104	190800	0	3640	3640	3640	3640	0
10	20240104	190700	0	3640	3640	3640	3640	0
11	20240104	190600	0	3640	3640	3640	3640	0
12	20240104	190500	0	3640	3640	3640	3640	0
13	20240104	190400	0	3640	3640	3640	3640	0
14	20240104	190300	0	3640	3640	3640	3640	0
15	20240104	190200	0	3640	3640	3640	3640	0
16	20240104	190100	0	3640	3640	3640	3640	0
17	20240104	190000	0	3640	3640	3640	3640	0
18	20240104	185900	0	3640	3640	3640	3640	0
19	20240104	185800	0	3640	3640	3640	3640	0
20	20240104	185700	0	3640	3640	3640	3640	0
21	20240104	185600	0	3640	3640	3640	3640	0
22	20240104	185500	0	3640	3640	3640	3640	0
23	20240104	185400	0	3640	3640	3640	3640	0
24	20240104	185300	0	3640	3640	3640	3640	0
25	20240104	185200	0	3640	3640	3640	3640	0
26	20240104	185100	0	3640	3640	3640	3640	0
27	20240104	185000	0	3640	3640	3640	3640	0
28	20240104	184900	0	3640	3640	3640	3640	0
29	20240104	184800	0	3640	3640	3640	3640	0
30	20240104	184700	0	3640	3640	3640	3640	0
31	20240104	184600	0	3640	3640	3640	3640	0
32	20240104	184500	0	3640	3640	3640	3640	0
33	20240104	184400	0	3640	3640	3640	3640	0
34	20240104	184300	0	3640	3640	3640	3640	0
35	20240104	184200	0	3640	3640	3640	3640	0
36	20240104	184100	0	3640	3640	3640	3640	0
37	20240104	184000	0	3640	3640	3640	3640	0
38	20240104	183900	0	3640	3640	3640	3640	0
39	20240104	183800	0	3640	3640	3640	3640	0
40	20240104	183700	0	3640	3640	3640	3640	0
41	20240104	183600	0	3640	3640	3640	3640	0
42	20240104	183500	0	3640	3640	3640	3640	0
43	20240104	183400	0	3640	3640	3640	3640	0
44	20240104	183300	0	3640	3640	3640	3640	0
45	20240104	183200	0	3640	3640	3640	3640	0
46	20240104	183100	0	3640	3640	3640	3640	0
47	20240104	183000	0	3640	3640	3640	3640	0
48	20240104	182900	0	3640	3640	3640	3640	0
49	20240104	182800	0	3640	3640	3640	3640	0
50	20240104	182700	0	3640	3640	3640	3640	0
51	20240104	182600	0	3640	3640	3640	3640	0
52	20240104	182500	0	3640	3640	3640	3640	0
53	20240104	182400	0	3640	3640	3640	3640	0
54	20240104	182300	0	3640	3640	3640	3640	0
55	20240104	182200	0	3640	3640	3640	3640	0
56	20240104	182100	0	3640	3640	3640	3640	0
57	20240104	182000	0	3640	3640	3640	3640	0
58	20240104	181900	0	3640	3640	3640	3640	0
59	20240104	181800	0	3640	3640	3640	3640	0
60	20240104	181700	0	3640	3640	3640	3640	0
61	20240104	181600	0	3640	3640	3640	3640	0
62	20240104	181500	0	3640	3640	3640	3640	0
63	20240104	181400	0	3640	3640	3640	3640	0
64	20240104	181300	0	3640	3640	3640	3640	0
65	20240104	181200	0	3640	3640	3640	3640	0
66	20240104	181100	0	3640	3640	3640	3640	0
67	20240104	181000	0	3640	3640	3640	3640	0
68	20240104	180900	0	3640	3640	3640	3640	0
69	20240104	180800	0	3640	3640	3640	3640	0
70	20240104	180700	0	3640	3640	3640	3640	0
71	20240104	180600	0	3640	3640	3640	3640	0
72	20240104	180500	0	3640	3640	3640	3640	0
73	20240104	180400	0	3640	3640	3640	3640	0
74	20240104	180300	0	3640	3640	3640	3640	0
75	20240104	180200	0	3640	3640	3640	3640	0
76	20240104	180100	0	3640	3640	3640	3640	0
77	20240104	180000	0	3640	3640	3640	3640	0
78	20240104	175900	0	3640	3640	3640	3640	0
79	20240104	175800	0	3640	3640	3640	3640	0
80	20240104	175700	0	3640	3640	3640	3640	0
81	20240104	175600	0	3640	3640	3640	3640	0
82	20240104	175500	0	3640	3640	3640	3640	0
83	20240104	175400	0	3640	3640	3640	3640	0
84	20240104	175300	0	3640	3640	3640	3640	0
85	20240104	175200	0	3640	3640	3640	3640	0
86	20240104	175100	0	3640	3640	3640	3640	0
87	20240104	175000	0	3640	3640	3640	3640	0
88	20240104	174900	0	3640	3640	3640	3640	0
89	20240104	174800	0	3640	3640	3640	3640	0
90	20240104	174700	0	3640	3640	3640	3640	0
91	20240104	174600	0	3640	3640	3640	3640	0
92	20240104	174500	0	3640	3640	3640	3640	0
93	20240104	174400	0	3640	3640	3640	3640	0
94	20240104	174300	0	3640	3640	3640	3640	0
95	20240104	174200	0	3640	3640	3640	3640	0
96	20240104	174100	0	3640	3640	3640	3640	0
97	20240104	174000	0	3640	3640	3640	3640	0
98	20240104	173900	0	3640	3640	3640	3640	0
99	20240104	173800	0	3640	3640	3640	3640	0
100	20240104	173700	0	3640	3640	3640	3640	0
101	20240104	173600	0	3640	3640	3640	3640	0
102	20240104	173500	0	3640	3640	3640	3640	0
103	20240104	173400	0	3640	3640	3640	3640	0
104	20240104	173300	0	3640	3640	3640	3640	0
105	20240104	173200	0	3640	3640	3640	3640	0
106	20240104	173100	0	3640	3640	3640	3640	0
107	20240104	173000	0	3640	3640	3640	3640	0
108	20240104	172900	0	3640	3640	3640	3640	0
109	20240104	172800	0	3640	3640	3640	3640	0
110	20240104	172700	0	3640	3640	3640	3640	0
111	20240104	172600	0	3640	3640	3640	3640	0
112	20240104	172500	0	3640	3640	3640	3640	0
113	20240104	172400	0	3640	3640	3640	3640	0
114	20240104	172300	0	3640	3640	3640	3640	0
115	20240104	172200	0	3640	3640	3640	3640	0
116	20240104	172100	0	3640	3640	3640	3640	0
117	20240104	172000	0	3640	3640	3640	3640	0
118	20240104	171900	0	3640	3640	3640	3640	0
119	20240104	171800	0	3640	3640	3640	3640	0
120	20240104	171700	0	3640	3640	3640	3640	0
121	20240104	171600	0	3640	3640	3640	3640	0
122	20240104	171500	0	3640	3640	3640	3640	0
123	20240104	171400	0	3640	3640	3640	3640	0
124	20240104	171300	0	3640	3640	3640	3640	0
125	20240104	171200	0	3640	3640	3640	3640	0
126	20240104	171100	0	3640	3640	3640	3640	0
127	20240104	171000	0	3640	3640	3640	3640	0
128	20240104	170900	0	3640	3640	3640	3640	0
129	20240104	170800	0	3640	3640	3640	3640	0
130	20240104	170700	0	3640	3640	3640	3640	0
131	20240104	170600	0	3640	3640	3640	3640	0
132	20240104	170500	0	3640	3640	3640	3640	0
133	20240104	170400	0	3640	3640	3640	3640	0
134	20240104	170300	0	3640	3640	3640	3640	0
135	20240104	170200	0	3640	3640	3640	3640	0
136	20240104	170100	0	3640	3640	3640	3640	0
137	20240104	170000	0	3640	3640	3640	3640	0
138	20240104	165900	0	3640	3640	3640	3640	0
139	20240104	165800	0	3640	3640	3640	3640	0
140	20240104	165700	0	3640	3640	3640	3640	0
141	20240104	165600	0	3640	3640	3640	3640	0
142	20240104	165500	0	3640	3640	3640	3640	0
143	20240104	165400	0	3640	3640	3640	3640	0
144	20240104	165300	0	3640	3640	3640	3640	0
145	20240104	165200	0	3640	3640	3640	3640	0
146	20240104	165100	0	3640	3640	3640	3640	0
147	20240104	165000	0	3640	3640	3640	3640	0
148	20240104	164900	0	3640	3640	3640	3640	0
149	20240104	164800	0	3640	3640	3640	3640	0
150	20240104	164700	0	3640	3640	3640	3640	0
151	20240104	164600	0	3640	3640	3640	3640	0
152	20240104	164500	0	3640	3640	3640	3640	0
153	20240104	164400	0	3640	3640	3640	3640	0
154	20240104	164300	0	3640	3640	3640	3640	0
155	20240104	164200	0	3640	3640	3640	3640	0
156	20240104	164100	0	3640	3640	3640	3640	0
157	20240104	164000	0	3640	3640	3640	3640	0
158	20240104	163900	0	3640	3640	3640	3640	0
159	20240104	163800	0	3640	3640	3640	3640	0
160	20240104	163700	0	3640	3640	3640	3640	0
161	20240104	163600	0	3640	3640	3640	3640	0
162	20240104	163500	0	3640	3640	3640	3640	0
163	20240104	163400	0	3640	3640	3640	3640	0
164	20240104	163300	0	3640	3640	3640	3640	0
165	20240104	163200	0	3640	3640	3640	3640	0
166	20240104	163100	0	3640	3640	3640	3640	0
167	20240104	163000	0	3640	3640	3640	3640	0
168	20240104	162900	0	3640	3640	3640	3640	0
169	20240104	162800	0	3640	3640	3640	3640	0
170	20240104	162700	0	3640	3640	3640	3640	0
171	20240104	162600	0	3640	3640	3640	3640	0
172	20240104	162500	0	3640	3640	3640	3640	0
173	20240104	162400	0	3640	3640	3640	3640	0
174	20240104	162300	0	3640	3640	3640	3640	0
175	20240104	162200	0	3640	3640	3640	3640	0
176	20240104	162100	0	3640	3640	3640	3640	0
177	20240104	162000	0	3640	3640	3640	3640	0
178	20240104	161900	0	3640	3640	3640	3640	0
179	20240104	161800	0	3640	3640	3640	3640	0
180	20240104	161700	0	3640	3640	3640	3640	0
181	20240104	161600	0	3640	3640	3640	3640	0
182	20240104	161500	0	3640	3640	3640	3640	0
183	20240104	161400	0	3640	3640	3640	3640	0
184	20240104	161300	0	3640	3640	3640	3640	0
185	20240104	161200	0	3640	3640	3640	3640	0
186	20240104	161100	0	3640	3640	3640	3640	0
187	20240104	161000	0	3640	3640	3640	3640	0
188	20240104	160900	0	3640	3640	3640	3640	0
189	20240104	160800	0	3640	3640	3640	3640	0
190	20240104	160700	0	3640	3640	3640	3640	0
191	20240104	160600	0	3640	3640	3640	3640	0
192	20240104	160500	0	3640	3640	3640	3640	0
193	20240104	160400	0	3640	3640	3640	3640	0
194	20240104	160300	0	3640	3640	3640	3640	0
195	20240104	160200	0	3640	3640	3640	3640	0
196	20240104	160100	0	3640	3640	3640	3640	0
197	20240104	160000	0	3640	3640	3640	3640	0
198	20240104	155900	0	3640	3640	3640	3640	0
199	20240104	155800	0	3640	3640	3640	3640	0
200	20240104	155700	0	3640	3640	3640	3640	0
201	20240104	155600	0	3640	3640	3640	3640	0
202	20240104	155500	0	3640	3640	3640	3640	0
203	20240104	155400	0	3640	3640	3640	3640	0
204	20240104	155300	0	3640	3640	3640	3640	0
205	20240104	155200	0	3640	3640	3640	3640	0
206	20240104	155100	0	3640	3640	3640	3640	0
207	20240104	155000	0	3640	3640	3640	3640	0
208	20240104	154900	0	3640	3640	3640	3640	0
209	20240104	154800	0	3640	3640	3640	3640	0
210	20240104	154700	0	3640	3640	3640	3640	0
211	20240104	154600	0	3640	3640	3640	3640	0
212	20240104	154500	0	3640	3640	3640	3640	0
213	20240104	154400	0	3640	3640	3640	3640	0
214	20240104	154300	0	3640	3640	3640	3640	0
215	20240104	154200	0	3640	3640	3640	3640	0
216	20240104	154100	0	3640	3640	3640	3640	0
217	20240104	154000	0	3640	3640	3640	3640	0
218	20240104	153900	0	3640	3640	3640	3640	0
219	20240104	153800	0	3640	3640	3640	3640	0
220	20240104	153700	0	3640	3640	3640	3640	0
221	20240104	153600	0	3640	3640	3640	3640	0
222	20240104	153500	0	3640	3640	3640	3640	0
223	20240104	153400	0	3640	3640	3640	3640	0
224	20240104	153300	0	3640	3640	3640	3640	0
225	20240104	153200	0	3640	3640	3640	3640	0
226	20240104	153100	0	3640	3640	3640	3640	0
227	20240104	153000	0	3640	3640	3640	3640	0
228	20240104	152900	0	3640	3640	3640	3640	0
229	20240104	152800	0	3640	3640	3640	3640	0
230	20240104	152700	0	3640	3640	3640	3640	0
231	20240104	152600	0	3640	3640	3640	3640	0
232	20240104	152500	0	3640	3640	3640	3640	0
233	20240104	152400	0	3640	3640	3640	3640	0
234	20240104	152300	0	3640	3640	3640	3640	0
235	20240104	152200	0	3640	3640	3640	3640	0
236	20240104	152100	0	3640	3640	3640	3640	0
237	20240104	152000	0	3640	3640	3640	3640	0
238	20240104	151900	0	3640	3640	3640	3640	0
239	20240104	151800	0	3640	3640	3640	3640	0
240	20240104	151700	0	3640	3640	3640	3640	0
241	20240104	151600	0	3640	3640	3640	3640	0
242	20240104	151500	0	3640	3640	3640	3640	0
243	20240104	151400	0	3640	3640	3640	3640	0
244	20240104	151300	0	3640	3640	3640	3640	0
245	20240104	151200	0	3640	3640	3640	3640	0
246	20240104	151100	0	3640	3640	3640	3640	0
247	20240104	151000	0	3640	3640	3640	3640	0
248	20240104	150900	0	3640	3640	3640	3640	0
249	20240104	150800	0	3640	3640	3640	3640	0
250	20240104	150700	0	3640	3640	3640	3640	0
251	20240104	150600	0	3640	3640	3640	3640	0
252	20240104	150500	0	3640	3640	3640	3640	0
253	20240104	150400	0	3640	3640	3640	3640	0
254	20240104	150300	0	3640	3640	3640	3640	0
255	20240104	150200	0	3640	3640	3640	3640	0
256	20240104	150100	0	3640	3640	3640	3640	0
257	20240104	150000	0	3640	3640	3640	3640	0
258	20240104	145900	0	3640	3640	3640	3640	0
259	20240104	145800	0	3640	3640	3640	3640	0
260	20240104	145700	0	3640	3640	3640	3640	0
261	20240104	145600	0	3640	3640	3640	3640	0
262	20240104	145500	0	3640	3640	3640	3640	0
263	20240104	145400	0	3640	3640	3640	3640	0
264	20240104	145300	0	3640	3640	3640	3640	0
265	20240104	145200	0	3640	3640	3640	3640	0
266	20240104	145100	0	3640	3640	3640	3640	0
267	20240104	145000	0	3640	3640	3640	3640	0
268	20240104	144900	0	3640	3640	3640	3640	0
269	20240104	144800	0	3640	3640	3640	3640	0
270	20240104	144700	0	3640	3640	3640	3640	0
271	20240104	144600	0	3640	3640	3640	3640	0
272	20240104	144500	0	3640	3640	3640	3640	0
273	20240104	144400	0	3640	3640	3640	3640	0
274	20240104	144300	0	3640	3640	3640	3640	0
275	20240104	144200	0	3640	3640	3640	3640	0
276	20240104	144100	0	3640	3640	3640	3640	0
277	20240104	144000	0	3640	3640	3640	3640	0
278	20240104	143900	0	3640	3640	3640	3640	0
279	20240104	143800	0	3640	3640	3640	3640	0
280	20240104	143700	0	3640	3640	3640	3640	0
281	20240104	143600	0	3640	3640	3640	3640	0
282	20240104	143500	0	3640	3640	3640	3640	0
283	20240104	143400	0	3640	3640	3640	3640	0
284	20240104	143300	0	3640	3640	3640	3640	0
285	20240104	143200	0	3640	3640	3640	3640	0
286	20240104	143100	0	3640	3640	3640	3640	0
287	20240104	143000	0	3640	3640	3640	3640	0
288	20240104	142900	0	3640	3640	3640	3640	0
289	20240104	142800	0	3640	3640	3640	3640	0
290	20240104	142700	0	3640	3640	3640	3640	0
291	20240104	142600	0	3640	3640	3640	3640	0
292	20240104	142500	0	3640	3640	3640	3640	0
293	20240104	142400	0	3640	3640	3640	3640	0
294	20240104	142300	0	3640	3640	3640	3640	0
295	20240104	142200	0	3640	3640	3640	3640	0
296	20240104	142100	0	3640	3640	3640	3640	0
297	20240104	142000	0	3640	3640	3640	3640	0
298	20240104	141900	0	3640	3640	3640	3640	0
299	20240104	141800	0	3640	3640	3640	3640	0
300	20240104	141700	0	3640	3640	3640	3640	0
301	20240104	141600	0	3640	3640	3640	3640	0
302	20240104	141500	0	3640	3640	3640	3640	0
303	20240104	141400	0	3640	3640	3640	3640	0
304	20240104	141300	0	3640	3640	3640	3640	0
305	20240104	141200	0	3640	3640	3640	3640	0
306	20240104	141100	0	3640	3640	3640	3640	0
307	20240104	141000	0	3640	3640	3640	3640	0
308	20240104	140900	0	3640	3640	3640	3640	0
309	20240104	140800	0	3640	3640	3640	3640	0
310	20240104	140700	0	3640	3640	3640	3640	0
311	20240104	140600	0	3640	3640	3640	3640	0
312	20240104	140500	0	3640	3640	3640	3640	0
313	20240104	140400	0	3640	3640	3640	3640	0
314	20240104	140300	0	3640	3640	3640	3640	0
315	20240104	140200	0	3640	3640	3640	3640	0
316	20240104	140100	0	3640	3640	3640	3640	0
317	20240104	140000	0	3640	3640	3640	3640	0
318	20240104	135900	0	3640	3640	3640	3640	0
319	20240104	135800	0	3640	3640	3640	3640	0
320	20240104	135700	0	3640	3640	3640	3640	0
321	20240104	135600	0	3640	3640	3640	3640	0
322	20240104	135500	0	3640	3640	3640	3640	0
323	20240104	135400	0	3640	3640	3640	3640	0
324	20240104	135300	0	3640	3640	3640	3640	0
325	20240104	135200	0	3640	3640	3640	3640	0
326	20240104	135100	0	3640	3640	3640	3640	0
327	20240104	135000	0	3640	3640	3640	3640	0
328	20240104	134900	0	3640	3640	3640	3640	0
329	20240104	134800	0	3640	3640	3640	3640	0
330	20240104	134700	0	3640	3640	3640	3640	0
331	20240104	134600	0	3640	3640	3640	3640	0
332	20240104	134500	0	3640	3640	3640	3640	0
333	20240104	134400	0	3640	3640	3640	3640	0
334	20240104	134300	0	3640	3640	3640	3640	0
335	20240104	134200	0	3640	3640	3640	3640	0
336	20240104	134100	0	3640	3640	3640	3640	0
337	20240104	134000	0	3640	3640	3640	3640	0
338	20240104	133900	0	3640	3640	3640	3640	0
339	20240104	133800	0	3640	3640	3640	3640	0
340	20240104	133700	0	3640	3640	3640	3640	0
341	20240104	133600	0	3640	3640	3640	3640	0
342	20240104	133500	0	3640	3640	3640	3640	0
343	20240104	133400	0	3640	3640	3640	3640	0
344	20240104	133300	0	3640	3640	3640	3640	0
345	20240104	133200	0	3640	3640	3640	3640	0
346	20240104	133100	0	3640	3640	3640	3640	0
347	20240104	133000	0	3640	3640	3640	3640	0
348	20240104	132900	0	3640	3640	3640	3640	0
349	20240104	132800	0	3640	3640	3640	3640	0
350	20240104	132700	0	3640	3640	3640	3640	0
351	20240104	132600	0	3640	3640	3640	3640	0
352	20240104	132500	0	3640	3640	3640	3640	0
353	20240104	132400	0	3640	3640	3640	3640	0
354	20240104	132300	0	3640	3640	3640	3640	0
355	20240104	132200	0	3640	3640	3640	3640	0
356	20240104	132100	0	3640	3640	3640	3640	0
357	20240104	132000	0	3640	3640	3640	3640	0
358	20240104	131900	0	3640	3640	3640	3640	0
359	20240104	131800	0	3640	3640	3640	3640	0
360	20240104	131700	0	3640	3640	3640	3640	0
361	20240104	131600	0	3640	3640	3640	3640	0
362	20240104	131500	0	3640	3640	3640	3640	0
363	20240104	131400	0	3640	3640	3640	3640	0
364	20240104	131300	0	3640	3640	3640	3640	0
365	20240104	131200	0	3640	3640	3640	3640	0
366	20240104	131100	0	3640	3640	3640	3640	0
367	20240104	131000	0	3640	3640	3640	3640	0
368	20240104	130900	0	3640	3640	3640	3640	0
369	20240104	130800	0	3640	3640	3640	3640	0
370	20240104	130700	0	3640	3640	3640	3640	0
371	20240104	130600	0	3640	3640	3640	3640	0
372	20240104	130500	0	3640	3640	3640	3640	0
373	20240104	130400	0	3640	3640	3640	3640	0
374	20240104	130300	0	3640	3640	3640	3640	0
375	20240104	130200	0	3640	3640	3640	3640	0
376	20240104	130100	0	3640	3640	3640	3640	0
377	20240104	130000	0	3640	3640	3640	3640	0
378	20240104	125900	0	3640	3640	3640	3640	0
379	20240104	125800	0	3640	3640	3640	3640	0
380	20240104	125700	0	3640	3640	3640	3640	0
381	20240104	125600	0	3640	3640	3640	3640	0
382	20240104	125500	0	3640	3640	3640	3640	0
383	20240104	125400	0	3640	3640	3640	3640	0
384	20240104	125300	0	3640	3640	3640	3640	0
385	20240104	125200	0	3640	3640	3640	3640	0
386	20240104	125100	0	3640	3640	3640	3640	0
387	20240104	125000	0	3640	3640	3640	3640	0
388	20240104	124900	0	3640	3640	3640	3640	0
389	20240104	124800	0	3640	3640	3640	3640	0
390	20240104	124700	0	3640	3640	3640	3640	0
391	20240104	124600	0	3640	3640	3640	3640	0
392	20240104	124500	0	3640	3640	3640	3640	0
393	20240104	124400	0	3640	3640	3640	3640	0
394	20240104	124300	0	3640	3640	3640	3640	0
395	20240104	124200	0	3640	3640	3640	3640	0
396	20240104	124100	0	3640	3640	3640	3640	0
397	20240104	124000	0	3640	3640	3640	3640	0
398	20240104	123900	0	3640	3640	3640	3640	0
399	20240104	123800	0	3640	3640	3640	3640	0
400	20240104	123700	0	3640	3640	3640	3640	0
401	20240104	123600	0	3640	3640	3640	3640	0
402	20240104	123500	0	3640	3640	3640	3640	0
403	20240104	123400	0	3640	3640	3640	3640	0
404	20240104	123300	0	3640	3640	3640	3640	0
405	20240104	123200	0	3640	3640	3640	3640	0
406	20240104	123100	0	3640	3640	3640	3640	0
407	20240104	123000	0	3640	3640	3640	3640	0
408	20240104	122900	0	3640	3640	3640	3640	0
409	20240104	122800	0	3640	3640	3640	3640	0
410	20240104	122700	0	3640	3640	3640	3640	0
411	20240104	122600	0	3640	3640	3640	3640	0
412	20240104	122500	0	3640	3640	3640	3640	0
413	20240104	122400	0	3640	3640	3640	3640	0
414	20240104	122300	0	3640	3640	3640	3640	0
415	20240104	122200	0	3640	3640	3640	3640	0
416	20240104	122100	0	3640	3640	3640	3640	0
417	20240104	122000	0	3640	3640	3640	3640	0
418	20240104	121900	0	3640	3640	3640	3640	0
419	20240104	121800	0	3640	3640	3640	3640	0
420	20240104	121700	0	3640	3640	3640	3640	0
421	20240104	121600	0	3640	3640	3640	3640	0
422	20240104	121500	0	3640	3640	3640	3640	0
423	20240104	121400	0	3640	3640	3640	3640	0
424	20240104	121300	0	3640	3640	3640	3640	0
425	20240104	121200	0	3640	3640	3640	3640	0
426	20240104	121100	0	3640	3640	3640	3640	0
427	20240104	121000	0	3640	3640	3640	3640	0
428	20240104	120900	0	3640	3640	3640	3640	0
429	20240104	120800	0	3640	3640	3640	3640	0
430	20240104	120700	0	3640	3640	3640	3640	0
431	20240104	120600	0	3640	3640	3640	3640	0
432	20240104	120500	0	3640	3640	3640	3640	0
433	20240104	120400	0	3640	3640	3640	3640	0
434	20240104	120300	0	3640	3640	3640	3640	0
435	20240104	120200	0	3640	3640	3640	3640	0
436	20240104	120100	0	3640	3640	3640	3640	0
437	20240104	120000	0	3640	3640	3640	3640	0
438	20240104	115900	0	3640	3640	3640	3640	0
439	20240104	115800	0	3640	3640	3640	3640	0
440	20240104	115700	0	3640	3640	3640	3640	0
441	20240104	115600	0	3640	3640	3640	3640	0
442	20240104	115500	0	3640	3640	3640	3640	0
443	20240104	115400	0	3640	3640	3640	3640	0
444	20240104	115300	0	3640	3640	3640	3640	0
445	20240104	115200	0	3640	3640	3640	3640	0
446	20240104	115100	0	3640	3640	3640	3640	0
447	20240104	115000	0	3640	3640	3640	3640	0
448	20240104	114900	0	3640	3640	3640	3640	0
449	20240104	114800	0	3640	3640	3640	3640	0
450	20240104	114700	0	3640	3640	3640	3640	0
451	20240104	114600	0	3640	3640	3640	3640	0
452	20240104	114500	0	3640	3640	3640	3640	0
453	20240104	114400	0	3640	3640	3640	3640	0
454	20240104	114300	0	3640	3640	3640	3640	0
455	20240104	114200	0	3640	3640	3640	3640	0
456	20240104	114100	0	3640	3640	3640	3640	0
457	20240104	114000	0	3640	3640	3640	3640	0
458	20240104	113900	0	3640	3640	3640	3640	0
459	20240104	113800	0	3640	3640	3640	3640	0
460	20240104	113700	0	3640	3640	3640	3640	0
461	20240104	113600	0	3640	3640	3640	3640	0
462	20240104	113500	0	3640	3640	3640	3640	0
463	20240104	113400	0	3640	3640	3640	3640	0
464	20240104	113300	0	3640	3640	3640	3640	0
465	20240104	113200	0	3640	3640	3640	3640	0
466	20240104	113100	0	3640	3640	3640	3640	0
467	20240104	113000	0	3640	3640	3640	3640	0
468	20240104	112900	0	3640	3640	3640	3640	0
469	20240104	112800	0	3640	3640	3640	3640	0
470	20240104	112700	0	3640	3640	3640	3640	0
471	20240104	112600	0	3640	3640	3640	3640	0
472	20240104	112500	0	3640	3640	3640	3640	0
473	20240104	112400	0	3640	3640	3640	3640	0
474	20240104	112300	0	3640	3640	3640	3640	0
475	20240104	112200	0	3640	3640	3640	3640	0
476	20240104	112100	0	3640	3640	3640	3640	0
477	20240104	112000	0	3640	3640	3640	3640	0
478	20240104	111900	0	3640	3640	3640	3640	0
479	20240104	111800	0	3640	3640	3640	3640	0
480	20240104	111700	0	3640	3640	3640	3640	0
481	20240104	111600	0	3640	3640	3640	3640	0
482	20240104	111500	0	3640	3640	3640	3640	0
483	20240104	111400	0	3640	3640	3640	3640	0
484	20240104	111300	0	3640	3640	3640	3640	0
485	20240104	111200	0	3640	3640	3640	3640	0
486	20240104	111100	0	3640	3640	3640	3640	0
487	20240104	111000	0	3640	3640	3640	3640	0
488	20240104	110900	0	3640	3640	3640	3640	0
489	20240104	110800	0	3640	3640	3640	3640	0
490	20240104	110700	0	3640	3640	3640	3640	0
491	20240104	110600	0	3640	3640	3640	3640	0
492	20240104	110500	0	3640	3640	3640	3640	0
493	20240104	110400	0	3640	3640	3640	3640	0
494	20240104	110300	0	3640	3640	3640	3640	0
495	20240104	110200	0	3640	3640	3640	3640	0
496	20240104	110100	0	3640	3640	3640	3640	0
497	20240104	110000	0	3640	3640	3640	3640	0
498	20240104	105900	0	3640	3640	3640	3640	0
499	20240104	105800	0	3640	3640	3640	3640	0
500	20240104	105700	0	3640	3640	3640	3640	0
501	20240104	105600	0	3640	3640	3640	3640	0
502	20240104	105500	0	3640	3640	3640	3640	0
503	20240104	105400	0	3640	3640	3640	3640	0
504	20240104	105300	0	3640	3640	3640	3640	0
505	20240104	105200	0	3640	3640	3640	3640	0
506	20240104	105100	0	3640	3640	3640	3640	0
507	20240104	105000	0	3640	3640	3640	3640	0
508	20240104	104900	0	3640	3640	3640	3640	0
509	20240104	104800	0	3640	3640	3640	3640	0
510	20240104	104700	0	3640	3640	3640	3640	0
511	20240104	104600	0	3640	3640	3640	3640	0
512	20240104	104500	0	3640	3640	3640	3640	0
513	20240104	104400	0	3640	3640	3640	3640	0
514	20240104	104300	0	3640	3640	3640	3640	0
515	20240104	104200	0	3640	3640	3640	3640	0
516	20240104	104100	0	3640	3640	3640	3640	0
517	20240104	104000	0	3640	3640	3640	3640	0
518	20240104	103900	0	3640	3640	3640	3640	0
519	20240104	103800	0	3640	3640	3640	3640	0
520	20240104	103700	0	3640	3640	3640	3640	0
521	20240104	103600	0	3640	3640	3640	3640	0
522	20240104	103500	0	3640	3640	3640	3640	0
523	20240104	103400	0	3640	3640	3640	3640	0
524	20240104	103300	0	3640	3640	3640	3640	0
525	20240104	103200	0	3640	3640	3640	3640	0
526	20240104	103100	0	3640	3640	3640	3640	0
527	20240104	103000	0	3640	3640	3640	3640	0
528	20240104	102900	0	3640	3640	3640	3640	0
529	20240104	102800	0	3640	3640	3640	3640	0
530	20240104	102700	0	3640	3640	3640	3640	0
531	20240104	102600	0	3640	3640	3640	3640	0
532	20240104	102500	0	3640	3640	3640	3640	0
533	20240104	102400	0	3640	3640	3640	3640	0
534	20240104	102300	0	3640	3640	3640	3640	0
535	20240104	102200	0	3640	3640	3640	3640	0
536	20240104	102100	0	3640	3640	3640	3640	0
537	20240104	102000	0	3640	3640	3640	3640	0
538	20240104	101900	0	3640	3640	3640	3640	0
539	20240104	101800	0	3640	3640	3640	3640	0
540	20240104	101700	0	3640	3640	3640	3640	0
541	20240104	101600	0	3640	3640	3640	3640	0
542	20240104	101500	0	3640	3640	3640	3640	0
543	20240104	101400	0	3640	3640	3640	3640	0
544	20240104	101300	0	3640	3640	3640	3640	0
545	20240104	101200	0	3640	3640	3640	3640	0
546	20240104	101100	0	3640	3640	3640	3640	0
547	20240104	101000	0	3640	3640	3640	3640	0
548	20240104	100900	0	3640	3640	3640	3640	0
549	20240104	100800	0	3640	3640	3640	3640	0
550	20240104	100700	0	3640	3640	3640	3640	0
551	20240104	100600	0	3640	3640	3640	3640	0
552	20240104	100500	0	3640	3640	3640	3640	0
553	20240104	100400	0	3640	3640	3640	3640	0
554	20240104	100300	0	3640	3640	3640	3640	0
555	20240104	100200	0	3640	3640	3640	3640	0
556	20240104	100100	0	3640	3640	3640	3640	0
557	20240104	100000	0	3640	3640	3640	3640	0
558	20240104	095900	0	3640	3640	3640	3640	0
559	20240104	095800	0	3640	3640	3640	3640	0
560	20240104	095700	0	3640	3640	3640	3640	0
561	20240104	095600	0	3640	3640	3640	3640	0
562	20240104	095500	0	3640	3640	3640	3640	0
563	20240104	095400	0	3640	3640	3640	3640	0
564	20240104	095300	0	3640	3640	3640	3640	0
565	20240104	095200	0	3640	3640	3640	3640	0
566	20240104	095100	0	3640	3640	3640	3640	0
567	20240104	095000	0	3640	3640	3640	3640	0
568	20240104	094900	0	3640	3640	3640	3640	0
569	20240104	094800	0	3640	3640	3640	3640	0
570	20240104	094700	0	3640	3640	3640	3640	0
571	20240104	094600	0	3640	3640	3640	3640	0
572	20240104	094500	0	3640	3640	3640	3640	0
573	20240104	094400	0	3640	3640	3640	3640	0
574	20240104	094300	0	3640	3640	3640	3640	0
575	20240104	094200	0	3640	3640	3640	3640	0
576	20240104	094100	0	3640	3640	3640	3640	0
577	20240104	094000	0	3640	3640	3640	3640	0
578	20240104	093900	0	3640	3640	3640	3640	0
579	20240104	093800	0	3640	3640	3640	3640	0
580	20240104	093700	0	3640	3640	3640	3640	0
581	20240104	093600	0	3640	3640	3640	3640	0
582	20240104	093500	0	3640	3640	3640	3640	0
583	20240104	093400	0	3640	3640	3640	3640	0
584	20240104	093300	0	3640	3640	3640	3640	0
585	20240104	093200	0	3640	3640	3640	3640	0
586	20240104	093100	0	3640	3640	3640	3640	0
587	20240104	093000	0	3640	3640	3640	3640	0
588	20240104	092900	0	3640	3640	3640	3640	0
589	20240104	092800	0	3640	3640	3640	3640	0
590	20240104	092700	0	3640	3640	3640	3640	0
591	20240104	092600	0	3640	3640	3640	3640	0
592	20240104	092500	0	3640	3640	3640	3640	0
593	20240104	092400	0	3640	3640	3640	3640	0
594	20240104	092300	0	3640	3640	3640	3640	0
595	20240104	092200	0	3640	3640	3640	3640	0
596	20240104	092100	0	3640	3640	3640	3640	0
597	20240104	092000	0	3640	3640	3640	3640	0
598	20240104	091900	0	3640	3640	3640	3640	0
599	20240104	091800	0	3640	3640	3640	3640	0
600	20240104	091700	0	3640	3640	3640	3640	0
601	20240104	091600	0	3640	3640	3640	3640	0
602	20240104	091500	0	3640	3640	3640	3640	0
603	20240104	091400	0	3640	3640	3640	3640	0
604	20240104	091300	0	3640	3640	3640	3640	0
605	20240104	091200	0	3640	3640	3640	3640	0
606	20240104	091100	0	3640	3640	3640	3640	0
607	20240104	091000	0	3640	3640	3640	3640	0
608	20240104	090900	0	3640	3640	3640	3640	0
609	20240104	090800	0	3640	3640	3640	3640	0
610	20240104	090700	0	3640	3640	3640	3640	0
611	20240104	090600	0	3640	3640	3640	3640	0
612	20240104	090500	0	3640	3640	3640	3640	0
613	20240104	090400	0	3640	3640	3640	3640	0
614	20240104	090300	0	3640	3640	3640	3640	0
615	20240104	090200	0	3640	3640	3640	3640	0
616	20240104	090100	0	3640	3640	3640	3640	0
617	20240104	090000	0	3640	3640	3640	3640	0