KissMeData/032860/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	191300	0	3640	3640	3640	3640	0
3	20240222	191200	0	3640	3640	3640	3640	0
4	20240222	191100	0	3640	3640	3640	3640	0
5	20240222	191000	0	3640	3640	3640	3640	0
6	20240222	190900	0	3640	3640	3640	3640	0
7	20240222	190800	0	3640	3640	3640	3640	0
8	20240222	190700	0	3640	3640	3640	3640	0
9	20240222	190600	0	3640	3640	3640	3640	0
10	20240222	190500	0	3640	3640	3640	3640	0
11	20240222	190400	0	3640	3640	3640	3640	0
12	20240222	190300	0	3640	3640	3640	3640	0
13	20240222	190200	0	3640	3640	3640	3640	0
14	20240222	190100	0	3640	3640	3640	3640	0
15	20240222	190000	0	3640	3640	3640	3640	0
16	20240222	185900	0	3640	3640	3640	3640	0
17	20240222	185800	0	3640	3640	3640	3640	0
18	20240222	185700	0	3640	3640	3640	3640	0
19	20240222	185600	0	3640	3640	3640	3640	0
20	20240222	185500	0	3640	3640	3640	3640	0
21	20240222	185400	0	3640	3640	3640	3640	0
22	20240222	185300	0	3640	3640	3640	3640	0
23	20240222	185200	0	3640	3640	3640	3640	0
24	20240222	185100	0	3640	3640	3640	3640	0
25	20240222	185000	0	3640	3640	3640	3640	0
26	20240222	184900	0	3640	3640	3640	3640	0
27	20240222	184800	0	3640	3640	3640	3640	0
28	20240222	184700	0	3640	3640	3640	3640	0
29	20240222	184600	0	3640	3640	3640	3640	0
30	20240222	184500	0	3640	3640	3640	3640	0
31	20240222	184400	0	3640	3640	3640	3640	0
32	20240222	184300	0	3640	3640	3640	3640	0
33	20240222	184200	0	3640	3640	3640	3640	0
34	20240222	184100	0	3640	3640	3640	3640	0
35	20240222	184000	0	3640	3640	3640	3640	0
36	20240222	183900	0	3640	3640	3640	3640	0
37	20240222	183800	0	3640	3640	3640	3640	0
38	20240222	183700	0	3640	3640	3640	3640	0
39	20240222	183600	0	3640	3640	3640	3640	0
40	20240222	183500	0	3640	3640	3640	3640	0
41	20240222	183400	0	3640	3640	3640	3640	0
42	20240222	183300	0	3640	3640	3640	3640	0
43	20240222	183200	0	3640	3640	3640	3640	0
44	20240222	183100	0	3640	3640	3640	3640	0
45	20240222	183000	0	3640	3640	3640	3640	0
46	20240222	182900	0	3640	3640	3640	3640	0
47	20240222	182800	0	3640	3640	3640	3640	0
48	20240222	182700	0	3640	3640	3640	3640	0
49	20240222	182600	0	3640	3640	3640	3640	0
50	20240222	182500	0	3640	3640	3640	3640	0
51	20240222	182400	0	3640	3640	3640	3640	0
52	20240222	182300	0	3640	3640	3640	3640	0
53	20240222	182200	0	3640	3640	3640	3640	0
54	20240222	182100	0	3640	3640	3640	3640	0
55	20240222	182000	0	3640	3640	3640	3640	0
56	20240222	181900	0	3640	3640	3640	3640	0
57	20240222	181800	0	3640	3640	3640	3640	0
58	20240222	181700	0	3640	3640	3640	3640	0
59	20240222	181600	0	3640	3640	3640	3640	0
60	20240222	181500	0	3640	3640	3640	3640	0
61	20240222	181400	0	3640	3640	3640	3640	0
62	20240222	181300	0	3640	3640	3640	3640	0
63	20240222	181200	0	3640	3640	3640	3640	0
64	20240222	181100	0	3640	3640	3640	3640	0
65	20240222	181000	0	3640	3640	3640	3640	0
66	20240222	180900	0	3640	3640	3640	3640	0
67	20240222	180800	0	3640	3640	3640	3640	0
68	20240222	180700	0	3640	3640	3640	3640	0
69	20240222	180600	0	3640	3640	3640	3640	0
70	20240222	180500	0	3640	3640	3640	3640	0
71	20240222	180400	0	3640	3640	3640	3640	0
72	20240222	180300	0	3640	3640	3640	3640	0
73	20240222	180200	0	3640	3640	3640	3640	0
74	20240222	180100	0	3640	3640	3640	3640	0
75	20240222	180000	0	3640	3640	3640	3640	0
76	20240222	175900	0	3640	3640	3640	3640	0
77	20240222	175800	0	3640	3640	3640	3640	0
78	20240222	175700	0	3640	3640	3640	3640	0
79	20240222	175600	0	3640	3640	3640	3640	0
80	20240222	175500	0	3640	3640	3640	3640	0
81	20240222	175400	0	3640	3640	3640	3640	0
82	20240222	175300	0	3640	3640	3640	3640	0
83	20240222	175200	0	3640	3640	3640	3640	0
84	20240222	175100	0	3640	3640	3640	3640	0
85	20240222	175000	0	3640	3640	3640	3640	0
86	20240222	174900	0	3640	3640	3640	3640	0
87	20240222	174800	0	3640	3640	3640	3640	0
88	20240222	174700	0	3640	3640	3640	3640	0
89	20240222	174600	0	3640	3640	3640	3640	0
90	20240222	174500	0	3640	3640	3640	3640	0
91	20240222	174400	0	3640	3640	3640	3640	0
92	20240222	174300	0	3640	3640	3640	3640	0
93	20240222	174200	0	3640	3640	3640	3640	0
94	20240222	174100	0	3640	3640	3640	3640	0
95	20240222	174000	0	3640	3640	3640	3640	0
96	20240222	173900	0	3640	3640	3640	3640	0
97	20240222	173800	0	3640	3640	3640	3640	0
98	20240222	173700	0	3640	3640	3640	3640	0
99	20240222	173600	0	3640	3640	3640	3640	0
100	20240222	173500	0	3640	3640	3640	3640	0
101	20240222	173400	0	3640	3640	3640	3640	0
102	20240222	173300	0	3640	3640	3640	3640	0
103	20240222	173200	0	3640	3640	3640	3640	0
104	20240222	173100	0	3640	3640	3640	3640	0
105	20240222	173000	0	3640	3640	3640	3640	0
106	20240222	172900	0	3640	3640	3640	3640	0
107	20240222	172800	0	3640	3640	3640	3640	0
108	20240222	172700	0	3640	3640	3640	3640	0
109	20240222	172600	0	3640	3640	3640	3640	0
110	20240222	172500	0	3640	3640	3640	3640	0
111	20240222	172400	0	3640	3640	3640	3640	0
112	20240222	172300	0	3640	3640	3640	3640	0
113	20240222	172200	0	3640	3640	3640	3640	0
114	20240222	172100	0	3640	3640	3640	3640	0
115	20240222	172000	0	3640	3640	3640	3640	0
116	20240222	171900	0	3640	3640	3640	3640	0
117	20240222	171800	0	3640	3640	3640	3640	0
118	20240222	171700	0	3640	3640	3640	3640	0
119	20240222	171600	0	3640	3640	3640	3640	0
120	20240222	171500	0	3640	3640	3640	3640	0
121	20240222	171400	0	3640	3640	3640	3640	0
122	20240222	171300	0	3640	3640	3640	3640	0
123	20240222	171200	0	3640	3640	3640	3640	0
124	20240222	171100	0	3640	3640	3640	3640	0
125	20240222	171000	0	3640	3640	3640	3640	0
126	20240222	170900	0	3640	3640	3640	3640	0
127	20240222	170800	0	3640	3640	3640	3640	0
128	20240222	170700	0	3640	3640	3640	3640	0
129	20240222	170600	0	3640	3640	3640	3640	0
130	20240222	170500	0	3640	3640	3640	3640	0
131	20240222	170400	0	3640	3640	3640	3640	0
132	20240222	170300	0	3640	3640	3640	3640	0
133	20240222	170200	0	3640	3640	3640	3640	0
134	20240222	170100	0	3640	3640	3640	3640	0
135	20240222	170000	0	3640	3640	3640	3640	0
136	20240222	165900	0	3640	3640	3640	3640	0
137	20240222	165800	0	3640	3640	3640	3640	0
138	20240222	165700	0	3640	3640	3640	3640	0
139	20240222	165600	0	3640	3640	3640	3640	0
140	20240222	165500	0	3640	3640	3640	3640	0
141	20240222	165400	0	3640	3640	3640	3640	0
142	20240222	165300	0	3640	3640	3640	3640	0
143	20240222	165200	0	3640	3640	3640	3640	0
144	20240222	165100	0	3640	3640	3640	3640	0
145	20240222	165000	0	3640	3640	3640	3640	0
146	20240222	164900	0	3640	3640	3640	3640	0
147	20240222	164800	0	3640	3640	3640	3640	0
148	20240222	164700	0	3640	3640	3640	3640	0
149	20240222	164600	0	3640	3640	3640	3640	0
150	20240222	164500	0	3640	3640	3640	3640	0
151	20240222	164400	0	3640	3640	3640	3640	0
152	20240222	164300	0	3640	3640	3640	3640	0
153	20240222	164200	0	3640	3640	3640	3640	0
154	20240222	164100	0	3640	3640	3640	3640	0
155	20240222	164000	0	3640	3640	3640	3640	0
156	20240222	163900	0	3640	3640	3640	3640	0
157	20240222	163800	0	3640	3640	3640	3640	0
158	20240222	163700	0	3640	3640	3640	3640	0
159	20240222	163600	0	3640	3640	3640	3640	0
160	20240222	163500	0	3640	3640	3640	3640	0
161	20240222	163400	0	3640	3640	3640	3640	0
162	20240222	163300	0	3640	3640	3640	3640	0
163	20240222	163200	0	3640	3640	3640	3640	0
164	20240222	163100	0	3640	3640	3640	3640	0
165	20240222	163000	0	3640	3640	3640	3640	0
166	20240222	162900	0	3640	3640	3640	3640	0
167	20240222	162800	0	3640	3640	3640	3640	0
168	20240222	162700	0	3640	3640	3640	3640	0
169	20240222	162600	0	3640	3640	3640	3640	0
170	20240222	162500	0	3640	3640	3640	3640	0
171	20240222	162400	0	3640	3640	3640	3640	0
172	20240222	162300	0	3640	3640	3640	3640	0
173	20240222	162200	0	3640	3640	3640	3640	0
174	20240222	162100	0	3640	3640	3640	3640	0
175	20240222	162000	0	3640	3640	3640	3640	0
176	20240222	161900	0	3640	3640	3640	3640	0
177	20240222	161800	0	3640	3640	3640	3640	0
178	20240222	161700	0	3640	3640	3640	3640	0
179	20240222	161600	0	3640	3640	3640	3640	0
180	20240222	161500	0	3640	3640	3640	3640	0
181	20240222	161400	0	3640	3640	3640	3640	0
182	20240222	161300	0	3640	3640	3640	3640	0
183	20240222	161200	0	3640	3640	3640	3640	0
184	20240222	161100	0	3640	3640	3640	3640	0
185	20240222	161000	0	3640	3640	3640	3640	0
186	20240222	160900	0	3640	3640	3640	3640	0
187	20240222	160800	0	3640	3640	3640	3640	0
188	20240222	160700	0	3640	3640	3640	3640	0
189	20240222	160600	0	3640	3640	3640	3640	0
190	20240222	160500	0	3640	3640	3640	3640	0
191	20240222	160400	0	3640	3640	3640	3640	0
192	20240222	160300	0	3640	3640	3640	3640	0
193	20240222	160200	0	3640	3640	3640	3640	0
194	20240222	160100	0	3640	3640	3640	3640	0
195	20240222	160000	0	3640	3640	3640	3640	0
196	20240222	155900	0	3640	3640	3640	3640	0
197	20240222	155800	0	3640	3640	3640	3640	0
198	20240222	155700	0	3640	3640	3640	3640	0
199	20240222	155600	0	3640	3640	3640	3640	0
200	20240222	155500	0	3640	3640	3640	3640	0
201	20240222	155400	0	3640	3640	3640	3640	0
202	20240222	155300	0	3640	3640	3640	3640	0
203	20240222	155200	0	3640	3640	3640	3640	0
204	20240222	155100	0	3640	3640	3640	3640	0
205	20240222	155000	0	3640	3640	3640	3640	0
206	20240222	154900	0	3640	3640	3640	3640	0
207	20240222	154800	0	3640	3640	3640	3640	0
208	20240222	154700	0	3640	3640	3640	3640	0
209	20240222	154600	0	3640	3640	3640	3640	0
210	20240222	154500	0	3640	3640	3640	3640	0
211	20240222	154400	0	3640	3640	3640	3640	0
212	20240222	154300	0	3640	3640	3640	3640	0
213	20240222	154200	0	3640	3640	3640	3640	0
214	20240222	154100	0	3640	3640	3640	3640	0
215	20240222	154000	0	3640	3640	3640	3640	0
216	20240222	153900	0	3640	3640	3640	3640	0
217	20240222	153800	0	3640	3640	3640	3640	0
218	20240222	153700	0	3640	3640	3640	3640	0
219	20240222	153600	0	3640	3640	3640	3640	0
220	20240222	153500	0	3640	3640	3640	3640	0
221	20240222	153400	0	3640	3640	3640	3640	0
222	20240222	153300	0	3640	3640	3640	3640	0
223	20240222	153200	0	3640	3640	3640	3640	0
224	20240222	153100	0	3640	3640	3640	3640	0
225	20240222	153000	0	3640	3640	3640	3640	0
226	20240222	152900	0	3640	3640	3640	3640	0
227	20240222	152800	0	3640	3640	3640	3640	0
228	20240222	152700	0	3640	3640	3640	3640	0
229	20240222	152600	0	3640	3640	3640	3640	0
230	20240222	152500	0	3640	3640	3640	3640	0
231	20240222	152400	0	3640	3640	3640	3640	0
232	20240222	152300	0	3640	3640	3640	3640	0
233	20240222	152200	0	3640	3640	3640	3640	0
234	20240222	152100	0	3640	3640	3640	3640	0
235	20240222	152000	0	3640	3640	3640	3640	0
236	20240222	151900	0	3640	3640	3640	3640	0
237	20240222	151800	0	3640	3640	3640	3640	0
238	20240222	151700	0	3640	3640	3640	3640	0
239	20240222	151600	0	3640	3640	3640	3640	0
240	20240222	151500	0	3640	3640	3640	3640	0
241	20240222	151400	0	3640	3640	3640	3640	0
242	20240222	151300	0	3640	3640	3640	3640	0
243	20240222	151200	0	3640	3640	3640	3640	0
244	20240222	151100	0	3640	3640	3640	3640	0
245	20240222	151000	0	3640	3640	3640	3640	0
246	20240222	150900	0	3640	3640	3640	3640	0
247	20240222	150800	0	3640	3640	3640	3640	0
248	20240222	150700	0	3640	3640	3640	3640	0
249	20240222	150600	0	3640	3640	3640	3640	0
250	20240222	150500	0	3640	3640	3640	3640	0
251	20240222	150400	0	3640	3640	3640	3640	0
252	20240222	150300	0	3640	3640	3640	3640	0
253	20240222	150200	0	3640	3640	3640	3640	0
254	20240222	150100	0	3640	3640	3640	3640	0
255	20240222	150000	0	3640	3640	3640	3640	0
256	20240222	145900	0	3640	3640	3640	3640	0
257	20240222	145800	0	3640	3640	3640	3640	0
258	20240222	145700	0	3640	3640	3640	3640	0
259	20240222	145600	0	3640	3640	3640	3640	0
260	20240222	145500	0	3640	3640	3640	3640	0
261	20240222	145400	0	3640	3640	3640	3640	0
262	20240222	145300	0	3640	3640	3640	3640	0
263	20240222	145200	0	3640	3640	3640	3640	0
264	20240222	145100	0	3640	3640	3640	3640	0
265	20240222	145000	0	3640	3640	3640	3640	0
266	20240222	144900	0	3640	3640	3640	3640	0
267	20240222	144800	0	3640	3640	3640	3640	0
268	20240222	144700	0	3640	3640	3640	3640	0
269	20240222	144600	0	3640	3640	3640	3640	0
270	20240222	144500	0	3640	3640	3640	3640	0
271	20240222	144400	0	3640	3640	3640	3640	0
272	20240222	144300	0	3640	3640	3640	3640	0
273	20240222	144200	0	3640	3640	3640	3640	0
274	20240222	144100	0	3640	3640	3640	3640	0
275	20240222	144000	0	3640	3640	3640	3640	0
276	20240222	143900	0	3640	3640	3640	3640	0
277	20240222	143800	0	3640	3640	3640	3640	0
278	20240222	143700	0	3640	3640	3640	3640	0
279	20240222	143600	0	3640	3640	3640	3640	0
280	20240222	143500	0	3640	3640	3640	3640	0
281	20240222	143400	0	3640	3640	3640	3640	0
282	20240222	143300	0	3640	3640	3640	3640	0
283	20240222	143200	0	3640	3640	3640	3640	0
284	20240222	143100	0	3640	3640	3640	3640	0
285	20240222	143000	0	3640	3640	3640	3640	0
286	20240222	142900	0	3640	3640	3640	3640	0
287	20240222	142800	0	3640	3640	3640	3640	0
288	20240222	142700	0	3640	3640	3640	3640	0
289	20240222	142600	0	3640	3640	3640	3640	0
290	20240222	142500	0	3640	3640	3640	3640	0
291	20240222	142400	0	3640	3640	3640	3640	0
292	20240222	142300	0	3640	3640	3640	3640	0
293	20240222	142200	0	3640	3640	3640	3640	0
294	20240222	142100	0	3640	3640	3640	3640	0
295	20240222	142000	0	3640	3640	3640	3640	0
296	20240222	141900	0	3640	3640	3640	3640	0
297	20240222	141800	0	3640	3640	3640	3640	0
298	20240222	141700	0	3640	3640	3640	3640	0
299	20240222	141600	0	3640	3640	3640	3640	0
300	20240222	141500	0	3640	3640	3640	3640	0
301	20240222	141400	0	3640	3640	3640	3640	0
302	20240222	141300	0	3640	3640	3640	3640	0
303	20240222	141200	0	3640	3640	3640	3640	0
304	20240222	141100	0	3640	3640	3640	3640	0
305	20240222	141000	0	3640	3640	3640	3640	0
306	20240222	140900	0	3640	3640	3640	3640	0
307	20240222	140800	0	3640	3640	3640	3640	0
308	20240222	140700	0	3640	3640	3640	3640	0
309	20240222	140600	0	3640	3640	3640	3640	0
310	20240222	140500	0	3640	3640	3640	3640	0
311	20240222	140400	0	3640	3640	3640	3640	0
312	20240222	140300	0	3640	3640	3640	3640	0
313	20240222	140200	0	3640	3640	3640	3640	0
314	20240222	140100	0	3640	3640	3640	3640	0
315	20240222	140000	0	3640	3640	3640	3640	0
316	20240222	135900	0	3640	3640	3640	3640	0
317	20240222	135800	0	3640	3640	3640	3640	0
318	20240222	135700	0	3640	3640	3640	3640	0
319	20240222	135600	0	3640	3640	3640	3640	0
320	20240222	135500	0	3640	3640	3640	3640	0
321	20240222	135400	0	3640	3640	3640	3640	0
322	20240222	135300	0	3640	3640	3640	3640	0
323	20240222	135200	0	3640	3640	3640	3640	0
324	20240222	135100	0	3640	3640	3640	3640	0
325	20240222	135000	0	3640	3640	3640	3640	0
326	20240222	134900	0	3640	3640	3640	3640	0
327	20240222	134800	0	3640	3640	3640	3640	0
328	20240222	134700	0	3640	3640	3640	3640	0
329	20240222	134600	0	3640	3640	3640	3640	0
330	20240222	134500	0	3640	3640	3640	3640	0
331	20240222	134400	0	3640	3640	3640	3640	0
332	20240222	134300	0	3640	3640	3640	3640	0
333	20240222	134200	0	3640	3640	3640	3640	0
334	20240222	134100	0	3640	3640	3640	3640	0
335	20240222	134000	0	3640	3640	3640	3640	0
336	20240222	133900	0	3640	3640	3640	3640	0
337	20240222	133800	0	3640	3640	3640	3640	0
338	20240222	133700	0	3640	3640	3640	3640	0
339	20240222	133600	0	3640	3640	3640	3640	0
340	20240222	133500	0	3640	3640	3640	3640	0
341	20240222	133400	0	3640	3640	3640	3640	0
342	20240222	133300	0	3640	3640	3640	3640	0
343	20240222	133200	0	3640	3640	3640	3640	0
344	20240222	133100	0	3640	3640	3640	3640	0
345	20240222	133000	0	3640	3640	3640	3640	0
346	20240222	132900	0	3640	3640	3640	3640	0
347	20240222	132800	0	3640	3640	3640	3640	0
348	20240222	132700	0	3640	3640	3640	3640	0
349	20240222	132600	0	3640	3640	3640	3640	0
350	20240222	132500	0	3640	3640	3640	3640	0
351	20240222	132400	0	3640	3640	3640	3640	0
352	20240222	132300	0	3640	3640	3640	3640	0
353	20240222	132200	0	3640	3640	3640	3640	0
354	20240222	132100	0	3640	3640	3640	3640	0
355	20240222	132000	0	3640	3640	3640	3640	0
356	20240222	131900	0	3640	3640	3640	3640	0
357	20240222	131800	0	3640	3640	3640	3640	0
358	20240222	131700	0	3640	3640	3640	3640	0
359	20240222	131600	0	3640	3640	3640	3640	0
360	20240222	131500	0	3640	3640	3640	3640	0
361	20240222	131400	0	3640	3640	3640	3640	0
362	20240222	131300	0	3640	3640	3640	3640	0
363	20240222	131200	0	3640	3640	3640	3640	0
364	20240222	131100	0	3640	3640	3640	3640	0
365	20240222	131000	0	3640	3640	3640	3640	0
366	20240222	130900	0	3640	3640	3640	3640	0
367	20240222	130800	0	3640	3640	3640	3640	0
368	20240222	130700	0	3640	3640	3640	3640	0
369	20240222	130600	0	3640	3640	3640	3640	0
370	20240222	130500	0	3640	3640	3640	3640	0
371	20240222	130400	0	3640	3640	3640	3640	0
372	20240222	130300	0	3640	3640	3640	3640	0
373	20240222	130200	0	3640	3640	3640	3640	0
374	20240222	130100	0	3640	3640	3640	3640	0
375	20240222	130000	0	3640	3640	3640	3640	0
376	20240222	125900	0	3640	3640	3640	3640	0
377	20240222	125800	0	3640	3640	3640	3640	0
378	20240222	125700	0	3640	3640	3640	3640	0
379	20240222	125600	0	3640	3640	3640	3640	0
380	20240222	125500	0	3640	3640	3640	3640	0
381	20240222	125400	0	3640	3640	3640	3640	0
382	20240222	125300	0	3640	3640	3640	3640	0
383	20240222	125200	0	3640	3640	3640	3640	0
384	20240222	125100	0	3640	3640	3640	3640	0
385	20240222	125000	0	3640	3640	3640	3640	0
386	20240222	124900	0	3640	3640	3640	3640	0
387	20240222	124800	0	3640	3640	3640	3640	0
388	20240222	124700	0	3640	3640	3640	3640	0
389	20240222	124600	0	3640	3640	3640	3640	0
390	20240222	124500	0	3640	3640	3640	3640	0
391	20240222	124400	0	3640	3640	3640	3640	0
392	20240222	124300	0	3640	3640	3640	3640	0
393	20240222	124200	0	3640	3640	3640	3640	0
394	20240222	124100	0	3640	3640	3640	3640	0
395	20240222	124000	0	3640	3640	3640	3640	0
396	20240222	123900	0	3640	3640	3640	3640	0
397	20240222	123800	0	3640	3640	3640	3640	0
398	20240222	123700	0	3640	3640	3640	3640	0
399	20240222	123600	0	3640	3640	3640	3640	0
400	20240222	123500	0	3640	3640	3640	3640	0
401	20240222	123400	0	3640	3640	3640	3640	0
402	20240222	123300	0	3640	3640	3640	3640	0
403	20240222	123200	0	3640	3640	3640	3640	0
404	20240222	123100	0	3640	3640	3640	3640	0
405	20240222	123000	0	3640	3640	3640	3640	0
406	20240222	122900	0	3640	3640	3640	3640	0
407	20240222	122800	0	3640	3640	3640	3640	0
408	20240222	122700	0	3640	3640	3640	3640	0
409	20240222	122600	0	3640	3640	3640	3640	0
410	20240222	122500	0	3640	3640	3640	3640	0
411	20240222	122400	0	3640	3640	3640	3640	0
412	20240222	122300	0	3640	3640	3640	3640	0
413	20240222	122200	0	3640	3640	3640	3640	0
414	20240222	122100	0	3640	3640	3640	3640	0
415	20240222	122000	0	3640	3640	3640	3640	0
416	20240222	121900	0	3640	3640	3640	3640	0
417	20240222	121800	0	3640	3640	3640	3640	0
418	20240222	121700	0	3640	3640	3640	3640	0
419	20240222	121600	0	3640	3640	3640	3640	0
420	20240222	121500	0	3640	3640	3640	3640	0
421	20240222	121400	0	3640	3640	3640	3640	0
422	20240222	121300	0	3640	3640	3640	3640	0
423	20240222	121200	0	3640	3640	3640	3640	0
424	20240222	121100	0	3640	3640	3640	3640	0
425	20240222	121000	0	3640	3640	3640	3640	0
426	20240222	120900	0	3640	3640	3640	3640	0
427	20240222	120800	0	3640	3640	3640	3640	0
428	20240222	120700	0	3640	3640	3640	3640	0
429	20240222	120600	0	3640	3640	3640	3640	0
430	20240222	120500	0	3640	3640	3640	3640	0
431	20240222	120400	0	3640	3640	3640	3640	0
432	20240222	120300	0	3640	3640	3640	3640	0
433	20240222	120200	0	3640	3640	3640	3640	0
434	20240222	120100	0	3640	3640	3640	3640	0
435	20240222	120000	0	3640	3640	3640	3640	0
436	20240222	115900	0	3640	3640	3640	3640	0
437	20240222	115800	0	3640	3640	3640	3640	0
438	20240222	115700	0	3640	3640	3640	3640	0
439	20240222	115600	0	3640	3640	3640	3640	0
440	20240222	115500	0	3640	3640	3640	3640	0
441	20240222	115400	0	3640	3640	3640	3640	0
442	20240222	115300	0	3640	3640	3640	3640	0
443	20240222	115200	0	3640	3640	3640	3640	0
444	20240222	115100	0	3640	3640	3640	3640	0
445	20240222	115000	0	3640	3640	3640	3640	0
446	20240222	114900	0	3640	3640	3640	3640	0
447	20240222	114800	0	3640	3640	3640	3640	0
448	20240222	114700	0	3640	3640	3640	3640	0
449	20240222	114600	0	3640	3640	3640	3640	0
450	20240222	114500	0	3640	3640	3640	3640	0
451	20240222	114400	0	3640	3640	3640	3640	0
452	20240222	114300	0	3640	3640	3640	3640	0
453	20240222	114200	0	3640	3640	3640	3640	0
454	20240222	114100	0	3640	3640	3640	3640	0
455	20240222	114000	0	3640	3640	3640	3640	0
456	20240222	113900	0	3640	3640	3640	3640	0
457	20240222	113800	0	3640	3640	3640	3640	0
458	20240222	113700	0	3640	3640	3640	3640	0
459	20240222	113600	0	3640	3640	3640	3640	0
460	20240222	113500	0	3640	3640	3640	3640	0
461	20240222	113400	0	3640	3640	3640	3640	0
462	20240222	113300	0	3640	3640	3640	3640	0
463	20240222	113200	0	3640	3640	3640	3640	0
464	20240222	113100	0	3640	3640	3640	3640	0
465	20240222	113000	0	3640	3640	3640	3640	0
466	20240222	112900	0	3640	3640	3640	3640	0
467	20240222	112800	0	3640	3640	3640	3640	0
468	20240222	112700	0	3640	3640	3640	3640	0
469	20240222	112600	0	3640	3640	3640	3640	0
470	20240222	112500	0	3640	3640	3640	3640	0
471	20240222	112400	0	3640	3640	3640	3640	0
472	20240222	112300	0	3640	3640	3640	3640	0
473	20240222	112200	0	3640	3640	3640	3640	0
474	20240222	112100	0	3640	3640	3640	3640	0
475	20240222	112000	0	3640	3640	3640	3640	0
476	20240222	111900	0	3640	3640	3640	3640	0
477	20240222	111800	0	3640	3640	3640	3640	0
478	20240222	111700	0	3640	3640	3640	3640	0
479	20240222	111600	0	3640	3640	3640	3640	0
480	20240222	111500	0	3640	3640	3640	3640	0
481	20240222	111400	0	3640	3640	3640	3640	0
482	20240222	111300	0	3640	3640	3640	3640	0
483	20240222	111200	0	3640	3640	3640	3640	0
484	20240222	111100	0	3640	3640	3640	3640	0
485	20240222	111000	0	3640	3640	3640	3640	0
486	20240222	110900	0	3640	3640	3640	3640	0
487	20240222	110800	0	3640	3640	3640	3640	0
488	20240222	110700	0	3640	3640	3640	3640	0
489	20240222	110600	0	3640	3640	3640	3640	0
490	20240222	110500	0	3640	3640	3640	3640	0
491	20240222	110400	0	3640	3640	3640	3640	0
492	20240222	110300	0	3640	3640	3640	3640	0
493	20240222	110200	0	3640	3640	3640	3640	0
494	20240222	110100	0	3640	3640	3640	3640	0
495	20240222	110000	0	3640	3640	3640	3640	0
496	20240222	105900	0	3640	3640	3640	3640	0
497	20240222	105800	0	3640	3640	3640	3640	0
498	20240222	105700	0	3640	3640	3640	3640	0
499	20240222	105600	0	3640	3640	3640	3640	0
500	20240222	105500	0	3640	3640	3640	3640	0
501	20240222	105400	0	3640	3640	3640	3640	0
502	20240222	105300	0	3640	3640	3640	3640	0
503	20240222	105200	0	3640	3640	3640	3640	0
504	20240222	105100	0	3640	3640	3640	3640	0
505	20240222	105000	0	3640	3640	3640	3640	0
506	20240222	104900	0	3640	3640	3640	3640	0
507	20240222	104800	0	3640	3640	3640	3640	0
508	20240222	104700	0	3640	3640	3640	3640	0
509	20240222	104600	0	3640	3640	3640	3640	0
510	20240222	104500	0	3640	3640	3640	3640	0
511	20240222	104400	0	3640	3640	3640	3640	0
512	20240222	104300	0	3640	3640	3640	3640	0
513	20240222	104200	0	3640	3640	3640	3640	0
514	20240222	104100	0	3640	3640	3640	3640	0
515	20240222	104000	0	3640	3640	3640	3640	0
516	20240222	103900	0	3640	3640	3640	3640	0
517	20240222	103800	0	3640	3640	3640	3640	0
518	20240222	103700	0	3640	3640	3640	3640	0
519	20240222	103600	0	3640	3640	3640	3640	0
520	20240222	103500	0	3640	3640	3640	3640	0
521	20240222	103400	0	3640	3640	3640	3640	0
522	20240222	103300	0	3640	3640	3640	3640	0
523	20240222	103200	0	3640	3640	3640	3640	0
524	20240222	103100	0	3640	3640	3640	3640	0
525	20240222	103000	0	3640	3640	3640	3640	0
526	20240222	102900	0	3640	3640	3640	3640	0
527	20240222	102800	0	3640	3640	3640	3640	0
528	20240222	102700	0	3640	3640	3640	3640	0
529	20240222	102600	0	3640	3640	3640	3640	0
530	20240222	102500	0	3640	3640	3640	3640	0
531	20240222	102400	0	3640	3640	3640	3640	0
532	20240222	102300	0	3640	3640	3640	3640	0
533	20240222	102200	0	3640	3640	3640	3640	0
534	20240222	102100	0	3640	3640	3640	3640	0
535	20240222	102000	0	3640	3640	3640	3640	0
536	20240222	101900	0	3640	3640	3640	3640	0
537	20240222	101800	0	3640	3640	3640	3640	0
538	20240222	101700	0	3640	3640	3640	3640	0
539	20240222	101600	0	3640	3640	3640	3640	0
540	20240222	101500	0	3640	3640	3640	3640	0
541	20240222	101400	0	3640	3640	3640	3640	0
542	20240222	101300	0	3640	3640	3640	3640	0
543	20240222	101200	0	3640	3640	3640	3640	0
544	20240222	101100	0	3640	3640	3640	3640	0
545	20240222	101000	0	3640	3640	3640	3640	0
546	20240222	100900	0	3640	3640	3640	3640	0
547	20240222	100800	0	3640	3640	3640	3640	0
548	20240222	100700	0	3640	3640	3640	3640	0
549	20240222	100600	0	3640	3640	3640	3640	0
550	20240222	100500	0	3640	3640	3640	3640	0
551	20240222	100400	0	3640	3640	3640	3640	0
552	20240222	100300	0	3640	3640	3640	3640	0
553	20240222	100200	0	3640	3640	3640	3640	0
554	20240222	100100	0	3640	3640	3640	3640	0
555	20240222	100000	0	3640	3640	3640	3640	0
556	20240222	095900	0	3640	3640	3640	3640	0
557	20240222	095800	0	3640	3640	3640	3640	0
558	20240222	095700	0	3640	3640	3640	3640	0
559	20240222	095600	0	3640	3640	3640	3640	0
560	20240222	095500	0	3640	3640	3640	3640	0
561	20240222	095400	0	3640	3640	3640	3640	0
562	20240222	095300	0	3640	3640	3640	3640	0
563	20240222	095200	0	3640	3640	3640	3640	0
564	20240222	095100	0	3640	3640	3640	3640	0
565	20240222	095000	0	3640	3640	3640	3640	0
566	20240222	094900	0	3640	3640	3640	3640	0
567	20240222	094800	0	3640	3640	3640	3640	0
568	20240222	094700	0	3640	3640	3640	3640	0
569	20240222	094600	0	3640	3640	3640	3640	0
570	20240222	094500	0	3640	3640	3640	3640	0
571	20240222	094400	0	3640	3640	3640	3640	0
572	20240222	094300	0	3640	3640	3640	3640	0
573	20240222	094200	0	3640	3640	3640	3640	0
574	20240222	094100	0	3640	3640	3640	3640	0
575	20240222	094000	0	3640	3640	3640	3640	0
576	20240222	093900	0	3640	3640	3640	3640	0
577	20240222	093800	0	3640	3640	3640	3640	0
578	20240222	093700	0	3640	3640	3640	3640	0
579	20240222	093600	0	3640	3640	3640	3640	0
580	20240222	093500	0	3640	3640	3640	3640	0
581	20240222	093400	0	3640	3640	3640	3640	0
582	20240222	093300	0	3640	3640	3640	3640	0
583	20240222	093200	0	3640	3640	3640	3640	0
584	20240222	093100	0	3640	3640	3640	3640	0
585	20240222	093000	0	3640	3640	3640	3640	0
586	20240222	092900	0	3640	3640	3640	3640	0
587	20240222	092800	0	3640	3640	3640	3640	0
588	20240222	092700	0	3640	3640	3640	3640	0
589	20240222	092600	0	3640	3640	3640	3640	0
590	20240222	092500	0	3640	3640	3640	3640	0
591	20240222	092400	0	3640	3640	3640	3640	0
592	20240222	092300	0	3640	3640	3640	3640	0
593	20240222	092200	0	3640	3640	3640	3640	0
594	20240222	092100	0	3640	3640	3640	3640	0
595	20240222	092000	0	3640	3640	3640	3640	0
596	20240222	091900	0	3640	3640	3640	3640	0
597	20240222	091800	0	3640	3640	3640	3640	0
598	20240222	091700	0	3640	3640	3640	3640	0
599	20240222	091600	0	3640	3640	3640	3640	0
600	20240222	091500	0	3640	3640	3640	3640	0
601	20240222	091400	0	3640	3640	3640	3640	0
602	20240222	091300	0	3640	3640	3640	3640	0
603	20240222	091200	0	3640	3640	3640	3640	0
604	20240222	091100	0	3640	3640	3640	3640	0
605	20240222	091000	0	3640	3640	3640	3640	0
606	20240222	090900	0	3640	3640	3640	3640	0
607	20240222	090800	0	3640	3640	3640	3640	0
608	20240222	090700	0	3640	3640	3640	3640	0
609	20240222	090600	0	3640	3640	3640	3640	0
610	20240222	090500	0	3640	3640	3640	3640	0
611	20240222	090400	0	3640	3640	3640	3640	0
612	20240222	090300	0	3640	3640	3640	3640	0
613	20240222	090200	0	3640	3640	3640	3640	0
614	20240222	090100	0	3640	3640	3640	3640	0
615	20240222	090000	0	3640	3640	3640	3640	0