KissMeData/032860/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	191500	0	3640	3640	3640	3640	0
3	20240105	191400	0	3640	3640	3640	3640	0
4	20240105	191300	0	3640	3640	3640	3640	0
5	20240105	191200	0	3640	3640	3640	3640	0
6	20240105	191100	0	3640	3640	3640	3640	0
7	20240105	191000	0	3640	3640	3640	3640	0
8	20240105	190900	0	3640	3640	3640	3640	0
9	20240105	190800	0	3640	3640	3640	3640	0
10	20240105	190700	0	3640	3640	3640	3640	0
11	20240105	190600	0	3640	3640	3640	3640	0
12	20240105	190500	0	3640	3640	3640	3640	0
13	20240105	190400	0	3640	3640	3640	3640	0
14	20240105	190300	0	3640	3640	3640	3640	0
15	20240105	190200	0	3640	3640	3640	3640	0
16	20240105	190100	0	3640	3640	3640	3640	0
17	20240105	190000	0	3640	3640	3640	3640	0
18	20240105	185900	0	3640	3640	3640	3640	0
19	20240105	185800	0	3640	3640	3640	3640	0
20	20240105	185700	0	3640	3640	3640	3640	0
21	20240105	185600	0	3640	3640	3640	3640	0
22	20240105	185500	0	3640	3640	3640	3640	0
23	20240105	185400	0	3640	3640	3640	3640	0
24	20240105	185300	0	3640	3640	3640	3640	0
25	20240105	185200	0	3640	3640	3640	3640	0
26	20240105	185100	0	3640	3640	3640	3640	0
27	20240105	185000	0	3640	3640	3640	3640	0
28	20240105	184900	0	3640	3640	3640	3640	0
29	20240105	184800	0	3640	3640	3640	3640	0
30	20240105	184700	0	3640	3640	3640	3640	0
31	20240105	184600	0	3640	3640	3640	3640	0
32	20240105	184500	0	3640	3640	3640	3640	0
33	20240105	184400	0	3640	3640	3640	3640	0
34	20240105	184300	0	3640	3640	3640	3640	0
35	20240105	184200	0	3640	3640	3640	3640	0
36	20240105	184100	0	3640	3640	3640	3640	0
37	20240105	184000	0	3640	3640	3640	3640	0
38	20240105	183900	0	3640	3640	3640	3640	0
39	20240105	183800	0	3640	3640	3640	3640	0
40	20240105	183700	0	3640	3640	3640	3640	0
41	20240105	183600	0	3640	3640	3640	3640	0
42	20240105	183500	0	3640	3640	3640	3640	0
43	20240105	183400	0	3640	3640	3640	3640	0
44	20240105	183300	0	3640	3640	3640	3640	0
45	20240105	183200	0	3640	3640	3640	3640	0
46	20240105	183100	0	3640	3640	3640	3640	0
47	20240105	183000	0	3640	3640	3640	3640	0
48	20240105	182900	0	3640	3640	3640	3640	0
49	20240105	182800	0	3640	3640	3640	3640	0
50	20240105	182700	0	3640	3640	3640	3640	0
51	20240105	182600	0	3640	3640	3640	3640	0
52	20240105	182500	0	3640	3640	3640	3640	0
53	20240105	182400	0	3640	3640	3640	3640	0
54	20240105	182300	0	3640	3640	3640	3640	0
55	20240105	182200	0	3640	3640	3640	3640	0
56	20240105	182100	0	3640	3640	3640	3640	0
57	20240105	182000	0	3640	3640	3640	3640	0
58	20240105	181900	0	3640	3640	3640	3640	0
59	20240105	181800	0	3640	3640	3640	3640	0
60	20240105	181700	0	3640	3640	3640	3640	0
61	20240105	181600	0	3640	3640	3640	3640	0
62	20240105	181500	0	3640	3640	3640	3640	0
63	20240105	181400	0	3640	3640	3640	3640	0
64	20240105	181300	0	3640	3640	3640	3640	0
65	20240105	181200	0	3640	3640	3640	3640	0
66	20240105	181100	0	3640	3640	3640	3640	0
67	20240105	181000	0	3640	3640	3640	3640	0
68	20240105	180900	0	3640	3640	3640	3640	0
69	20240105	180800	0	3640	3640	3640	3640	0
70	20240105	180700	0	3640	3640	3640	3640	0
71	20240105	180600	0	3640	3640	3640	3640	0
72	20240105	180500	0	3640	3640	3640	3640	0
73	20240105	180400	0	3640	3640	3640	3640	0
74	20240105	180300	0	3640	3640	3640	3640	0
75	20240105	180200	0	3640	3640	3640	3640	0
76	20240105	180100	0	3640	3640	3640	3640	0
77	20240105	180000	0	3640	3640	3640	3640	0
78	20240105	175900	0	3640	3640	3640	3640	0
79	20240105	175800	0	3640	3640	3640	3640	0
80	20240105	175700	0	3640	3640	3640	3640	0
81	20240105	175600	0	3640	3640	3640	3640	0
82	20240105	175500	0	3640	3640	3640	3640	0
83	20240105	175400	0	3640	3640	3640	3640	0
84	20240105	175300	0	3640	3640	3640	3640	0
85	20240105	175200	0	3640	3640	3640	3640	0
86	20240105	175100	0	3640	3640	3640	3640	0
87	20240105	175000	0	3640	3640	3640	3640	0
88	20240105	174900	0	3640	3640	3640	3640	0
89	20240105	174800	0	3640	3640	3640	3640	0
90	20240105	174700	0	3640	3640	3640	3640	0
91	20240105	174600	0	3640	3640	3640	3640	0
92	20240105	174500	0	3640	3640	3640	3640	0
93	20240105	174400	0	3640	3640	3640	3640	0
94	20240105	174300	0	3640	3640	3640	3640	0
95	20240105	174200	0	3640	3640	3640	3640	0
96	20240105	174100	0	3640	3640	3640	3640	0
97	20240105	174000	0	3640	3640	3640	3640	0
98	20240105	173900	0	3640	3640	3640	3640	0
99	20240105	173800	0	3640	3640	3640	3640	0
100	20240105	173700	0	3640	3640	3640	3640	0
101	20240105	173600	0	3640	3640	3640	3640	0
102	20240105	173500	0	3640	3640	3640	3640	0
103	20240105	173400	0	3640	3640	3640	3640	0
104	20240105	173300	0	3640	3640	3640	3640	0
105	20240105	173200	0	3640	3640	3640	3640	0
106	20240105	173100	0	3640	3640	3640	3640	0
107	20240105	173000	0	3640	3640	3640	3640	0
108	20240105	172900	0	3640	3640	3640	3640	0
109	20240105	172800	0	3640	3640	3640	3640	0
110	20240105	172700	0	3640	3640	3640	3640	0
111	20240105	172600	0	3640	3640	3640	3640	0
112	20240105	172500	0	3640	3640	3640	3640	0
113	20240105	172400	0	3640	3640	3640	3640	0
114	20240105	172300	0	3640	3640	3640	3640	0
115	20240105	172200	0	3640	3640	3640	3640	0
116	20240105	172100	0	3640	3640	3640	3640	0
117	20240105	172000	0	3640	3640	3640	3640	0
118	20240105	171900	0	3640	3640	3640	3640	0
119	20240105	171800	0	3640	3640	3640	3640	0
120	20240105	171700	0	3640	3640	3640	3640	0
121	20240105	171600	0	3640	3640	3640	3640	0
122	20240105	171500	0	3640	3640	3640	3640	0
123	20240105	171400	0	3640	3640	3640	3640	0
124	20240105	171300	0	3640	3640	3640	3640	0
125	20240105	171200	0	3640	3640	3640	3640	0
126	20240105	171100	0	3640	3640	3640	3640	0
127	20240105	171000	0	3640	3640	3640	3640	0
128	20240105	170900	0	3640	3640	3640	3640	0
129	20240105	170800	0	3640	3640	3640	3640	0
130	20240105	170700	0	3640	3640	3640	3640	0
131	20240105	170600	0	3640	3640	3640	3640	0
132	20240105	170500	0	3640	3640	3640	3640	0
133	20240105	170400	0	3640	3640	3640	3640	0
134	20240105	170300	0	3640	3640	3640	3640	0
135	20240105	170200	0	3640	3640	3640	3640	0
136	20240105	170100	0	3640	3640	3640	3640	0
137	20240105	170000	0	3640	3640	3640	3640	0
138	20240105	165900	0	3640	3640	3640	3640	0
139	20240105	165800	0	3640	3640	3640	3640	0
140	20240105	165700	0	3640	3640	3640	3640	0
141	20240105	165600	0	3640	3640	3640	3640	0
142	20240105	165500	0	3640	3640	3640	3640	0
143	20240105	165400	0	3640	3640	3640	3640	0
144	20240105	165300	0	3640	3640	3640	3640	0
145	20240105	165200	0	3640	3640	3640	3640	0
146	20240105	165100	0	3640	3640	3640	3640	0
147	20240105	165000	0	3640	3640	3640	3640	0
148	20240105	164900	0	3640	3640	3640	3640	0
149	20240105	164800	0	3640	3640	3640	3640	0
150	20240105	164700	0	3640	3640	3640	3640	0
151	20240105	164600	0	3640	3640	3640	3640	0
152	20240105	164500	0	3640	3640	3640	3640	0
153	20240105	164400	0	3640	3640	3640	3640	0
154	20240105	164300	0	3640	3640	3640	3640	0
155	20240105	164200	0	3640	3640	3640	3640	0
156	20240105	164100	0	3640	3640	3640	3640	0
157	20240105	164000	0	3640	3640	3640	3640	0
158	20240105	163900	0	3640	3640	3640	3640	0
159	20240105	163800	0	3640	3640	3640	3640	0
160	20240105	163700	0	3640	3640	3640	3640	0
161	20240105	163600	0	3640	3640	3640	3640	0
162	20240105	163500	0	3640	3640	3640	3640	0
163	20240105	163400	0	3640	3640	3640	3640	0
164	20240105	163300	0	3640	3640	3640	3640	0
165	20240105	163200	0	3640	3640	3640	3640	0
166	20240105	163100	0	3640	3640	3640	3640	0
167	20240105	163000	0	3640	3640	3640	3640	0
168	20240105	162900	0	3640	3640	3640	3640	0
169	20240105	162800	0	3640	3640	3640	3640	0
170	20240105	162700	0	3640	3640	3640	3640	0
171	20240105	162600	0	3640	3640	3640	3640	0
172	20240105	162500	0	3640	3640	3640	3640	0
173	20240105	162400	0	3640	3640	3640	3640	0
174	20240105	162300	0	3640	3640	3640	3640	0
175	20240105	162200	0	3640	3640	3640	3640	0
176	20240105	162100	0	3640	3640	3640	3640	0
177	20240105	162000	0	3640	3640	3640	3640	0
178	20240105	161900	0	3640	3640	3640	3640	0
179	20240105	161800	0	3640	3640	3640	3640	0
180	20240105	161700	0	3640	3640	3640	3640	0
181	20240105	161600	0	3640	3640	3640	3640	0
182	20240105	161500	0	3640	3640	3640	3640	0
183	20240105	161400	0	3640	3640	3640	3640	0
184	20240105	161300	0	3640	3640	3640	3640	0
185	20240105	161200	0	3640	3640	3640	3640	0
186	20240105	161100	0	3640	3640	3640	3640	0
187	20240105	161000	0	3640	3640	3640	3640	0
188	20240105	160900	0	3640	3640	3640	3640	0
189	20240105	160800	0	3640	3640	3640	3640	0
190	20240105	160700	0	3640	3640	3640	3640	0
191	20240105	160600	0	3640	3640	3640	3640	0
192	20240105	160500	0	3640	3640	3640	3640	0
193	20240105	160400	0	3640	3640	3640	3640	0
194	20240105	160300	0	3640	3640	3640	3640	0
195	20240105	160200	0	3640	3640	3640	3640	0
196	20240105	160100	0	3640	3640	3640	3640	0
197	20240105	160000	0	3640	3640	3640	3640	0
198	20240105	155900	0	3640	3640	3640	3640	0
199	20240105	155800	0	3640	3640	3640	3640	0
200	20240105	155700	0	3640	3640	3640	3640	0
201	20240105	155600	0	3640	3640	3640	3640	0
202	20240105	155500	0	3640	3640	3640	3640	0
203	20240105	155400	0	3640	3640	3640	3640	0
204	20240105	155300	0	3640	3640	3640	3640	0
205	20240105	155200	0	3640	3640	3640	3640	0
206	20240105	155100	0	3640	3640	3640	3640	0
207	20240105	155000	0	3640	3640	3640	3640	0
208	20240105	154900	0	3640	3640	3640	3640	0
209	20240105	154800	0	3640	3640	3640	3640	0
210	20240105	154700	0	3640	3640	3640	3640	0
211	20240105	154600	0	3640	3640	3640	3640	0
212	20240105	154500	0	3640	3640	3640	3640	0
213	20240105	154400	0	3640	3640	3640	3640	0
214	20240105	154300	0	3640	3640	3640	3640	0
215	20240105	154200	0	3640	3640	3640	3640	0
216	20240105	154100	0	3640	3640	3640	3640	0
217	20240105	154000	0	3640	3640	3640	3640	0
218	20240105	153900	0	3640	3640	3640	3640	0
219	20240105	153800	0	3640	3640	3640	3640	0
220	20240105	153700	0	3640	3640	3640	3640	0
221	20240105	153600	0	3640	3640	3640	3640	0
222	20240105	153500	0	3640	3640	3640	3640	0
223	20240105	153400	0	3640	3640	3640	3640	0
224	20240105	153300	0	3640	3640	3640	3640	0
225	20240105	153200	0	3640	3640	3640	3640	0
226	20240105	153100	0	3640	3640	3640	3640	0
227	20240105	153000	0	3640	3640	3640	3640	0
228	20240105	152900	0	3640	3640	3640	3640	0
229	20240105	152800	0	3640	3640	3640	3640	0
230	20240105	152700	0	3640	3640	3640	3640	0
231	20240105	152600	0	3640	3640	3640	3640	0
232	20240105	152500	0	3640	3640	3640	3640	0
233	20240105	152400	0	3640	3640	3640	3640	0
234	20240105	152300	0	3640	3640	3640	3640	0
235	20240105	152200	0	3640	3640	3640	3640	0
236	20240105	152100	0	3640	3640	3640	3640	0
237	20240105	152000	0	3640	3640	3640	3640	0
238	20240105	151900	0	3640	3640	3640	3640	0
239	20240105	151800	0	3640	3640	3640	3640	0
240	20240105	151700	0	3640	3640	3640	3640	0
241	20240105	151600	0	3640	3640	3640	3640	0
242	20240105	151500	0	3640	3640	3640	3640	0
243	20240105	151400	0	3640	3640	3640	3640	0
244	20240105	151300	0	3640	3640	3640	3640	0
245	20240105	151200	0	3640	3640	3640	3640	0
246	20240105	151100	0	3640	3640	3640	3640	0
247	20240105	151000	0	3640	3640	3640	3640	0
248	20240105	150900	0	3640	3640	3640	3640	0
249	20240105	150800	0	3640	3640	3640	3640	0
250	20240105	150700	0	3640	3640	3640	3640	0
251	20240105	150600	0	3640	3640	3640	3640	0
252	20240105	150500	0	3640	3640	3640	3640	0
253	20240105	150400	0	3640	3640	3640	3640	0
254	20240105	150300	0	3640	3640	3640	3640	0
255	20240105	150200	0	3640	3640	3640	3640	0
256	20240105	150100	0	3640	3640	3640	3640	0
257	20240105	150000	0	3640	3640	3640	3640	0
258	20240105	145900	0	3640	3640	3640	3640	0
259	20240105	145800	0	3640	3640	3640	3640	0
260	20240105	145700	0	3640	3640	3640	3640	0
261	20240105	145600	0	3640	3640	3640	3640	0
262	20240105	145500	0	3640	3640	3640	3640	0
263	20240105	145400	0	3640	3640	3640	3640	0
264	20240105	145300	0	3640	3640	3640	3640	0
265	20240105	145200	0	3640	3640	3640	3640	0
266	20240105	145100	0	3640	3640	3640	3640	0
267	20240105	145000	0	3640	3640	3640	3640	0
268	20240105	144900	0	3640	3640	3640	3640	0
269	20240105	144800	0	3640	3640	3640	3640	0
270	20240105	144700	0	3640	3640	3640	3640	0
271	20240105	144600	0	3640	3640	3640	3640	0
272	20240105	144500	0	3640	3640	3640	3640	0
273	20240105	144400	0	3640	3640	3640	3640	0
274	20240105	144300	0	3640	3640	3640	3640	0
275	20240105	144200	0	3640	3640	3640	3640	0
276	20240105	144100	0	3640	3640	3640	3640	0
277	20240105	144000	0	3640	3640	3640	3640	0
278	20240105	143900	0	3640	3640	3640	3640	0
279	20240105	143800	0	3640	3640	3640	3640	0
280	20240105	143700	0	3640	3640	3640	3640	0
281	20240105	143600	0	3640	3640	3640	3640	0
282	20240105	143500	0	3640	3640	3640	3640	0
283	20240105	143400	0	3640	3640	3640	3640	0
284	20240105	143300	0	3640	3640	3640	3640	0
285	20240105	143200	0	3640	3640	3640	3640	0
286	20240105	143100	0	3640	3640	3640	3640	0
287	20240105	143000	0	3640	3640	3640	3640	0
288	20240105	142900	0	3640	3640	3640	3640	0
289	20240105	142800	0	3640	3640	3640	3640	0
290	20240105	142700	0	3640	3640	3640	3640	0
291	20240105	142600	0	3640	3640	3640	3640	0
292	20240105	142500	0	3640	3640	3640	3640	0
293	20240105	142400	0	3640	3640	3640	3640	0
294	20240105	142300	0	3640	3640	3640	3640	0
295	20240105	142200	0	3640	3640	3640	3640	0
296	20240105	142100	0	3640	3640	3640	3640	0
297	20240105	142000	0	3640	3640	3640	3640	0
298	20240105	141900	0	3640	3640	3640	3640	0
299	20240105	141800	0	3640	3640	3640	3640	0
300	20240105	141700	0	3640	3640	3640	3640	0
301	20240105	141600	0	3640	3640	3640	3640	0
302	20240105	141500	0	3640	3640	3640	3640	0
303	20240105	141400	0	3640	3640	3640	3640	0
304	20240105	141300	0	3640	3640	3640	3640	0
305	20240105	141200	0	3640	3640	3640	3640	0
306	20240105	141100	0	3640	3640	3640	3640	0
307	20240105	141000	0	3640	3640	3640	3640	0
308	20240105	140900	0	3640	3640	3640	3640	0
309	20240105	140800	0	3640	3640	3640	3640	0
310	20240105	140700	0	3640	3640	3640	3640	0
311	20240105	140600	0	3640	3640	3640	3640	0
312	20240105	140500	0	3640	3640	3640	3640	0
313	20240105	140400	0	3640	3640	3640	3640	0
314	20240105	140300	0	3640	3640	3640	3640	0
315	20240105	140200	0	3640	3640	3640	3640	0
316	20240105	140100	0	3640	3640	3640	3640	0
317	20240105	140000	0	3640	3640	3640	3640	0
318	20240105	135900	0	3640	3640	3640	3640	0
319	20240105	135800	0	3640	3640	3640	3640	0
320	20240105	135700	0	3640	3640	3640	3640	0
321	20240105	135600	0	3640	3640	3640	3640	0
322	20240105	135500	0	3640	3640	3640	3640	0
323	20240105	135400	0	3640	3640	3640	3640	0
324	20240105	135300	0	3640	3640	3640	3640	0
325	20240105	135200	0	3640	3640	3640	3640	0
326	20240105	135100	0	3640	3640	3640	3640	0
327	20240105	135000	0	3640	3640	3640	3640	0
328	20240105	134900	0	3640	3640	3640	3640	0
329	20240105	134800	0	3640	3640	3640	3640	0
330	20240105	134700	0	3640	3640	3640	3640	0
331	20240105	134600	0	3640	3640	3640	3640	0
332	20240105	134500	0	3640	3640	3640	3640	0
333	20240105	134400	0	3640	3640	3640	3640	0
334	20240105	134300	0	3640	3640	3640	3640	0
335	20240105	134200	0	3640	3640	3640	3640	0
336	20240105	134100	0	3640	3640	3640	3640	0
337	20240105	134000	0	3640	3640	3640	3640	0
338	20240105	133900	0	3640	3640	3640	3640	0
339	20240105	133800	0	3640	3640	3640	3640	0
340	20240105	133700	0	3640	3640	3640	3640	0
341	20240105	133600	0	3640	3640	3640	3640	0
342	20240105	133500	0	3640	3640	3640	3640	0
343	20240105	133400	0	3640	3640	3640	3640	0
344	20240105	133300	0	3640	3640	3640	3640	0
345	20240105	133200	0	3640	3640	3640	3640	0
346	20240105	133100	0	3640	3640	3640	3640	0
347	20240105	133000	0	3640	3640	3640	3640	0
348	20240105	132900	0	3640	3640	3640	3640	0
349	20240105	132800	0	3640	3640	3640	3640	0
350	20240105	132700	0	3640	3640	3640	3640	0
351	20240105	132600	0	3640	3640	3640	3640	0
352	20240105	132500	0	3640	3640	3640	3640	0
353	20240105	132400	0	3640	3640	3640	3640	0
354	20240105	132300	0	3640	3640	3640	3640	0
355	20240105	132200	0	3640	3640	3640	3640	0
356	20240105	132100	0	3640	3640	3640	3640	0
357	20240105	132000	0	3640	3640	3640	3640	0
358	20240105	131900	0	3640	3640	3640	3640	0
359	20240105	131800	0	3640	3640	3640	3640	0
360	20240105	131700	0	3640	3640	3640	3640	0
361	20240105	131600	0	3640	3640	3640	3640	0
362	20240105	131500	0	3640	3640	3640	3640	0
363	20240105	131400	0	3640	3640	3640	3640	0
364	20240105	131300	0	3640	3640	3640	3640	0
365	20240105	131200	0	3640	3640	3640	3640	0
366	20240105	131100	0	3640	3640	3640	3640	0
367	20240105	131000	0	3640	3640	3640	3640	0
368	20240105	130900	0	3640	3640	3640	3640	0
369	20240105	130800	0	3640	3640	3640	3640	0
370	20240105	130700	0	3640	3640	3640	3640	0
371	20240105	130600	0	3640	3640	3640	3640	0
372	20240105	130500	0	3640	3640	3640	3640	0
373	20240105	130400	0	3640	3640	3640	3640	0
374	20240105	130300	0	3640	3640	3640	3640	0
375	20240105	130200	0	3640	3640	3640	3640	0
376	20240105	130100	0	3640	3640	3640	3640	0
377	20240105	130000	0	3640	3640	3640	3640	0
378	20240105	125900	0	3640	3640	3640	3640	0
379	20240105	125800	0	3640	3640	3640	3640	0
380	20240105	125700	0	3640	3640	3640	3640	0
381	20240105	125600	0	3640	3640	3640	3640	0
382	20240105	125500	0	3640	3640	3640	3640	0
383	20240105	125400	0	3640	3640	3640	3640	0
384	20240105	125300	0	3640	3640	3640	3640	0
385	20240105	125200	0	3640	3640	3640	3640	0
386	20240105	125100	0	3640	3640	3640	3640	0
387	20240105	125000	0	3640	3640	3640	3640	0
388	20240105	124900	0	3640	3640	3640	3640	0
389	20240105	124800	0	3640	3640	3640	3640	0
390	20240105	124700	0	3640	3640	3640	3640	0
391	20240105	124600	0	3640	3640	3640	3640	0
392	20240105	124500	0	3640	3640	3640	3640	0
393	20240105	124400	0	3640	3640	3640	3640	0
394	20240105	124300	0	3640	3640	3640	3640	0
395	20240105	124200	0	3640	3640	3640	3640	0
396	20240105	124100	0	3640	3640	3640	3640	0
397	20240105	124000	0	3640	3640	3640	3640	0
398	20240105	123900	0	3640	3640	3640	3640	0
399	20240105	123800	0	3640	3640	3640	3640	0
400	20240105	123700	0	3640	3640	3640	3640	0
401	20240105	123600	0	3640	3640	3640	3640	0
402	20240105	123500	0	3640	3640	3640	3640	0
403	20240105	123400	0	3640	3640	3640	3640	0
404	20240105	123300	0	3640	3640	3640	3640	0
405	20240105	123200	0	3640	3640	3640	3640	0
406	20240105	123100	0	3640	3640	3640	3640	0
407	20240105	123000	0	3640	3640	3640	3640	0
408	20240105	122900	0	3640	3640	3640	3640	0
409	20240105	122800	0	3640	3640	3640	3640	0
410	20240105	122700	0	3640	3640	3640	3640	0
411	20240105	122600	0	3640	3640	3640	3640	0
412	20240105	122500	0	3640	3640	3640	3640	0
413	20240105	122400	0	3640	3640	3640	3640	0
414	20240105	122300	0	3640	3640	3640	3640	0
415	20240105	122200	0	3640	3640	3640	3640	0
416	20240105	122100	0	3640	3640	3640	3640	0
417	20240105	122000	0	3640	3640	3640	3640	0
418	20240105	121900	0	3640	3640	3640	3640	0
419	20240105	121800	0	3640	3640	3640	3640	0
420	20240105	121700	0	3640	3640	3640	3640	0
421	20240105	121600	0	3640	3640	3640	3640	0
422	20240105	121500	0	3640	3640	3640	3640	0
423	20240105	121400	0	3640	3640	3640	3640	0
424	20240105	121300	0	3640	3640	3640	3640	0
425	20240105	121200	0	3640	3640	3640	3640	0
426	20240105	121100	0	3640	3640	3640	3640	0
427	20240105	121000	0	3640	3640	3640	3640	0
428	20240105	120900	0	3640	3640	3640	3640	0
429	20240105	120800	0	3640	3640	3640	3640	0
430	20240105	120700	0	3640	3640	3640	3640	0
431	20240105	120600	0	3640	3640	3640	3640	0
432	20240105	120500	0	3640	3640	3640	3640	0
433	20240105	120400	0	3640	3640	3640	3640	0
434	20240105	120300	0	3640	3640	3640	3640	0
435	20240105	120200	0	3640	3640	3640	3640	0
436	20240105	120100	0	3640	3640	3640	3640	0
437	20240105	120000	0	3640	3640	3640	3640	0
438	20240105	115900	0	3640	3640	3640	3640	0
439	20240105	115800	0	3640	3640	3640	3640	0
440	20240105	115700	0	3640	3640	3640	3640	0
441	20240105	115600	0	3640	3640	3640	3640	0
442	20240105	115500	0	3640	3640	3640	3640	0
443	20240105	115400	0	3640	3640	3640	3640	0
444	20240105	115300	0	3640	3640	3640	3640	0
445	20240105	115200	0	3640	3640	3640	3640	0
446	20240105	115100	0	3640	3640	3640	3640	0
447	20240105	115000	0	3640	3640	3640	3640	0
448	20240105	114900	0	3640	3640	3640	3640	0
449	20240105	114800	0	3640	3640	3640	3640	0
450	20240105	114700	0	3640	3640	3640	3640	0
451	20240105	114600	0	3640	3640	3640	3640	0
452	20240105	114500	0	3640	3640	3640	3640	0
453	20240105	114400	0	3640	3640	3640	3640	0
454	20240105	114300	0	3640	3640	3640	3640	0
455	20240105	114200	0	3640	3640	3640	3640	0
456	20240105	114100	0	3640	3640	3640	3640	0
457	20240105	114000	0	3640	3640	3640	3640	0
458	20240105	113900	0	3640	3640	3640	3640	0
459	20240105	113800	0	3640	3640	3640	3640	0
460	20240105	113700	0	3640	3640	3640	3640	0
461	20240105	113600	0	3640	3640	3640	3640	0
462	20240105	113500	0	3640	3640	3640	3640	0
463	20240105	113400	0	3640	3640	3640	3640	0
464	20240105	113300	0	3640	3640	3640	3640	0
465	20240105	113200	0	3640	3640	3640	3640	0
466	20240105	113100	0	3640	3640	3640	3640	0
467	20240105	113000	0	3640	3640	3640	3640	0
468	20240105	112900	0	3640	3640	3640	3640	0
469	20240105	112800	0	3640	3640	3640	3640	0
470	20240105	112700	0	3640	3640	3640	3640	0
471	20240105	112600	0	3640	3640	3640	3640	0
472	20240105	112500	0	3640	3640	3640	3640	0
473	20240105	112400	0	3640	3640	3640	3640	0
474	20240105	112300	0	3640	3640	3640	3640	0
475	20240105	112200	0	3640	3640	3640	3640	0
476	20240105	112100	0	3640	3640	3640	3640	0
477	20240105	112000	0	3640	3640	3640	3640	0
478	20240105	111900	0	3640	3640	3640	3640	0
479	20240105	111800	0	3640	3640	3640	3640	0
480	20240105	111700	0	3640	3640	3640	3640	0
481	20240105	111600	0	3640	3640	3640	3640	0
482	20240105	111500	0	3640	3640	3640	3640	0
483	20240105	111400	0	3640	3640	3640	3640	0
484	20240105	111300	0	3640	3640	3640	3640	0
485	20240105	111200	0	3640	3640	3640	3640	0
486	20240105	111100	0	3640	3640	3640	3640	0
487	20240105	111000	0	3640	3640	3640	3640	0
488	20240105	110900	0	3640	3640	3640	3640	0
489	20240105	110800	0	3640	3640	3640	3640	0
490	20240105	110700	0	3640	3640	3640	3640	0
491	20240105	110600	0	3640	3640	3640	3640	0
492	20240105	110500	0	3640	3640	3640	3640	0
493	20240105	110400	0	3640	3640	3640	3640	0
494	20240105	110300	0	3640	3640	3640	3640	0
495	20240105	110200	0	3640	3640	3640	3640	0
496	20240105	110100	0	3640	3640	3640	3640	0
497	20240105	110000	0	3640	3640	3640	3640	0
498	20240105	105900	0	3640	3640	3640	3640	0
499	20240105	105800	0	3640	3640	3640	3640	0
500	20240105	105700	0	3640	3640	3640	3640	0
501	20240105	105600	0	3640	3640	3640	3640	0
502	20240105	105500	0	3640	3640	3640	3640	0
503	20240105	105400	0	3640	3640	3640	3640	0
504	20240105	105300	0	3640	3640	3640	3640	0
505	20240105	105200	0	3640	3640	3640	3640	0
506	20240105	105100	0	3640	3640	3640	3640	0
507	20240105	105000	0	3640	3640	3640	3640	0
508	20240105	104900	0	3640	3640	3640	3640	0
509	20240105	104800	0	3640	3640	3640	3640	0
510	20240105	104700	0	3640	3640	3640	3640	0
511	20240105	104600	0	3640	3640	3640	3640	0
512	20240105	104500	0	3640	3640	3640	3640	0
513	20240105	104400	0	3640	3640	3640	3640	0
514	20240105	104300	0	3640	3640	3640	3640	0
515	20240105	104200	0	3640	3640	3640	3640	0
516	20240105	104100	0	3640	3640	3640	3640	0
517	20240105	104000	0	3640	3640	3640	3640	0
518	20240105	103900	0	3640	3640	3640	3640	0
519	20240105	103800	0	3640	3640	3640	3640	0
520	20240105	103700	0	3640	3640	3640	3640	0
521	20240105	103600	0	3640	3640	3640	3640	0
522	20240105	103500	0	3640	3640	3640	3640	0
523	20240105	103400	0	3640	3640	3640	3640	0
524	20240105	103300	0	3640	3640	3640	3640	0
525	20240105	103200	0	3640	3640	3640	3640	0
526	20240105	103100	0	3640	3640	3640	3640	0
527	20240105	103000	0	3640	3640	3640	3640	0
528	20240105	102900	0	3640	3640	3640	3640	0
529	20240105	102800	0	3640	3640	3640	3640	0
530	20240105	102700	0	3640	3640	3640	3640	0
531	20240105	102600	0	3640	3640	3640	3640	0
532	20240105	102500	0	3640	3640	3640	3640	0
533	20240105	102400	0	3640	3640	3640	3640	0
534	20240105	102300	0	3640	3640	3640	3640	0
535	20240105	102200	0	3640	3640	3640	3640	0
536	20240105	102100	0	3640	3640	3640	3640	0
537	20240105	102000	0	3640	3640	3640	3640	0
538	20240105	101900	0	3640	3640	3640	3640	0
539	20240105	101800	0	3640	3640	3640	3640	0
540	20240105	101700	0	3640	3640	3640	3640	0
541	20240105	101600	0	3640	3640	3640	3640	0
542	20240105	101500	0	3640	3640	3640	3640	0
543	20240105	101400	0	3640	3640	3640	3640	0
544	20240105	101300	0	3640	3640	3640	3640	0
545	20240105	101200	0	3640	3640	3640	3640	0
546	20240105	101100	0	3640	3640	3640	3640	0
547	20240105	101000	0	3640	3640	3640	3640	0
548	20240105	100900	0	3640	3640	3640	3640	0
549	20240105	100800	0	3640	3640	3640	3640	0
550	20240105	100700	0	3640	3640	3640	3640	0
551	20240105	100600	0	3640	3640	3640	3640	0
552	20240105	100500	0	3640	3640	3640	3640	0
553	20240105	100400	0	3640	3640	3640	3640	0
554	20240105	100300	0	3640	3640	3640	3640	0
555	20240105	100200	0	3640	3640	3640	3640	0
556	20240105	100100	0	3640	3640	3640	3640	0
557	20240105	100000	0	3640	3640	3640	3640	0
558	20240105	095900	0	3640	3640	3640	3640	0
559	20240105	095800	0	3640	3640	3640	3640	0
560	20240105	095700	0	3640	3640	3640	3640	0
561	20240105	095600	0	3640	3640	3640	3640	0
562	20240105	095500	0	3640	3640	3640	3640	0
563	20240105	095400	0	3640	3640	3640	3640	0
564	20240105	095300	0	3640	3640	3640	3640	0
565	20240105	095200	0	3640	3640	3640	3640	0
566	20240105	095100	0	3640	3640	3640	3640	0
567	20240105	095000	0	3640	3640	3640	3640	0
568	20240105	094900	0	3640	3640	3640	3640	0
569	20240105	094800	0	3640	3640	3640	3640	0
570	20240105	094700	0	3640	3640	3640	3640	0
571	20240105	094600	0	3640	3640	3640	3640	0
572	20240105	094500	0	3640	3640	3640	3640	0
573	20240105	094400	0	3640	3640	3640	3640	0
574	20240105	094300	0	3640	3640	3640	3640	0
575	20240105	094200	0	3640	3640	3640	3640	0
576	20240105	094100	0	3640	3640	3640	3640	0
577	20240105	094000	0	3640	3640	3640	3640	0
578	20240105	093900	0	3640	3640	3640	3640	0
579	20240105	093800	0	3640	3640	3640	3640	0
580	20240105	093700	0	3640	3640	3640	3640	0
581	20240105	093600	0	3640	3640	3640	3640	0
582	20240105	093500	0	3640	3640	3640	3640	0
583	20240105	093400	0	3640	3640	3640	3640	0
584	20240105	093300	0	3640	3640	3640	3640	0
585	20240105	093200	0	3640	3640	3640	3640	0
586	20240105	093100	0	3640	3640	3640	3640	0
587	20240105	093000	0	3640	3640	3640	3640	0
588	20240105	092900	0	3640	3640	3640	3640	0
589	20240105	092800	0	3640	3640	3640	3640	0
590	20240105	092700	0	3640	3640	3640	3640	0
591	20240105	092600	0	3640	3640	3640	3640	0
592	20240105	092500	0	3640	3640	3640	3640	0
593	20240105	092400	0	3640	3640	3640	3640	0
594	20240105	092300	0	3640	3640	3640	3640	0
595	20240105	092200	0	3640	3640	3640	3640	0
596	20240105	092100	0	3640	3640	3640	3640	0
597	20240105	092000	0	3640	3640	3640	3640	0
598	20240105	091900	0	3640	3640	3640	3640	0
599	20240105	091800	0	3640	3640	3640	3640	0
600	20240105	091700	0	3640	3640	3640	3640	0
601	20240105	091600	0	3640	3640	3640	3640	0
602	20240105	091500	0	3640	3640	3640	3640	0
603	20240105	091400	0	3640	3640	3640	3640	0
604	20240105	091300	0	3640	3640	3640	3640	0
605	20240105	091200	0	3640	3640	3640	3640	0
606	20240105	091100	0	3640	3640	3640	3640	0
607	20240105	091000	0	3640	3640	3640	3640	0
608	20240105	090900	0	3640	3640	3640	3640	0
609	20240105	090800	0	3640	3640	3640	3640	0
610	20240105	090700	0	3640	3640	3640	3640	0
611	20240105	090600	0	3640	3640	3640	3640	0
612	20240105	090500	0	3640	3640	3640	3640	0
613	20240105	090400	0	3640	3640	3640	3640	0
614	20240105	090300	0	3640	3640	3640	3640	0
615	20240105	090200	0	3640	3640	3640	3640	0
616	20240105	090100	0	3640	3640	3640	3640	0
617	20240105	090000	0	3640	3640	3640	3640	0