KissMeData/032860/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	191400	0	3640	3640	3640	3640	0
3	20240307	191300	0	3640	3640	3640	3640	0
4	20240307	191200	0	3640	3640	3640	3640	0
5	20240307	191100	0	3640	3640	3640	3640	0
6	20240307	191000	0	3640	3640	3640	3640	0
7	20240307	190900	0	3640	3640	3640	3640	0
8	20240307	190800	0	3640	3640	3640	3640	0
9	20240307	190700	0	3640	3640	3640	3640	0
10	20240307	190600	0	3640	3640	3640	3640	0
11	20240307	190500	0	3640	3640	3640	3640	0
12	20240307	190400	0	3640	3640	3640	3640	0
13	20240307	190300	0	3640	3640	3640	3640	0
14	20240307	190200	0	3640	3640	3640	3640	0
15	20240307	190100	0	3640	3640	3640	3640	0
16	20240307	190000	0	3640	3640	3640	3640	0
17	20240307	185900	0	3640	3640	3640	3640	0
18	20240307	185800	0	3640	3640	3640	3640	0
19	20240307	185700	0	3640	3640	3640	3640	0
20	20240307	185600	0	3640	3640	3640	3640	0
21	20240307	185500	0	3640	3640	3640	3640	0
22	20240307	185400	0	3640	3640	3640	3640	0
23	20240307	185300	0	3640	3640	3640	3640	0
24	20240307	185200	0	3640	3640	3640	3640	0
25	20240307	185100	0	3640	3640	3640	3640	0
26	20240307	185000	0	3640	3640	3640	3640	0
27	20240307	184900	0	3640	3640	3640	3640	0
28	20240307	184800	0	3640	3640	3640	3640	0
29	20240307	184700	0	3640	3640	3640	3640	0
30	20240307	184600	0	3640	3640	3640	3640	0
31	20240307	184500	0	3640	3640	3640	3640	0
32	20240307	184400	0	3640	3640	3640	3640	0
33	20240307	184300	0	3640	3640	3640	3640	0
34	20240307	184200	0	3640	3640	3640	3640	0
35	20240307	184100	0	3640	3640	3640	3640	0
36	20240307	184000	0	3640	3640	3640	3640	0
37	20240307	183900	0	3640	3640	3640	3640	0
38	20240307	183800	0	3640	3640	3640	3640	0
39	20240307	183700	0	3640	3640	3640	3640	0
40	20240307	183600	0	3640	3640	3640	3640	0
41	20240307	183500	0	3640	3640	3640	3640	0
42	20240307	183400	0	3640	3640	3640	3640	0
43	20240307	183300	0	3640	3640	3640	3640	0
44	20240307	183200	0	3640	3640	3640	3640	0
45	20240307	183100	0	3640	3640	3640	3640	0
46	20240307	183000	0	3640	3640	3640	3640	0
47	20240307	182900	0	3640	3640	3640	3640	0
48	20240307	182800	0	3640	3640	3640	3640	0
49	20240307	182700	0	3640	3640	3640	3640	0
50	20240307	182600	0	3640	3640	3640	3640	0
51	20240307	182500	0	3640	3640	3640	3640	0
52	20240307	182400	0	3640	3640	3640	3640	0
53	20240307	182300	0	3640	3640	3640	3640	0
54	20240307	182200	0	3640	3640	3640	3640	0
55	20240307	182100	0	3640	3640	3640	3640	0
56	20240307	182000	0	3640	3640	3640	3640	0
57	20240307	181900	0	3640	3640	3640	3640	0
58	20240307	181800	0	3640	3640	3640	3640	0
59	20240307	181700	0	3640	3640	3640	3640	0
60	20240307	181600	0	3640	3640	3640	3640	0
61	20240307	181500	0	3640	3640	3640	3640	0
62	20240307	181400	0	3640	3640	3640	3640	0
63	20240307	181300	0	3640	3640	3640	3640	0
64	20240307	181200	0	3640	3640	3640	3640	0
65	20240307	181100	0	3640	3640	3640	3640	0
66	20240307	181000	0	3640	3640	3640	3640	0
67	20240307	180900	0	3640	3640	3640	3640	0
68	20240307	180800	0	3640	3640	3640	3640	0
69	20240307	180700	0	3640	3640	3640	3640	0
70	20240307	180600	0	3640	3640	3640	3640	0
71	20240307	180500	0	3640	3640	3640	3640	0
72	20240307	180400	0	3640	3640	3640	3640	0
73	20240307	180300	0	3640	3640	3640	3640	0
74	20240307	180200	0	3640	3640	3640	3640	0
75	20240307	180100	0	3640	3640	3640	3640	0
76	20240307	180000	0	3640	3640	3640	3640	0
77	20240307	175900	0	3640	3640	3640	3640	0
78	20240307	175800	0	3640	3640	3640	3640	0
79	20240307	175700	0	3640	3640	3640	3640	0
80	20240307	175600	0	3640	3640	3640	3640	0
81	20240307	175500	0	3640	3640	3640	3640	0
82	20240307	175400	0	3640	3640	3640	3640	0
83	20240307	175300	0	3640	3640	3640	3640	0
84	20240307	175200	0	3640	3640	3640	3640	0
85	20240307	175100	0	3640	3640	3640	3640	0
86	20240307	175000	0	3640	3640	3640	3640	0
87	20240307	174900	0	3640	3640	3640	3640	0
88	20240307	174800	0	3640	3640	3640	3640	0
89	20240307	174700	0	3640	3640	3640	3640	0
90	20240307	174600	0	3640	3640	3640	3640	0
91	20240307	174500	0	3640	3640	3640	3640	0
92	20240307	174400	0	3640	3640	3640	3640	0
93	20240307	174300	0	3640	3640	3640	3640	0
94	20240307	174200	0	3640	3640	3640	3640	0
95	20240307	174100	0	3640	3640	3640	3640	0
96	20240307	174000	0	3640	3640	3640	3640	0
97	20240307	173900	0	3640	3640	3640	3640	0
98	20240307	173800	0	3640	3640	3640	3640	0
99	20240307	173700	0	3640	3640	3640	3640	0
100	20240307	173600	0	3640	3640	3640	3640	0
101	20240307	173500	0	3640	3640	3640	3640	0
102	20240307	173400	0	3640	3640	3640	3640	0
103	20240307	173300	0	3640	3640	3640	3640	0
104	20240307	173200	0	3640	3640	3640	3640	0
105	20240307	173100	0	3640	3640	3640	3640	0
106	20240307	173000	0	3640	3640	3640	3640	0
107	20240307	172900	0	3640	3640	3640	3640	0
108	20240307	172800	0	3640	3640	3640	3640	0
109	20240307	172700	0	3640	3640	3640	3640	0
110	20240307	172600	0	3640	3640	3640	3640	0
111	20240307	172500	0	3640	3640	3640	3640	0
112	20240307	172400	0	3640	3640	3640	3640	0
113	20240307	172300	0	3640	3640	3640	3640	0
114	20240307	172200	0	3640	3640	3640	3640	0
115	20240307	172100	0	3640	3640	3640	3640	0
116	20240307	172000	0	3640	3640	3640	3640	0
117	20240307	171900	0	3640	3640	3640	3640	0
118	20240307	171800	0	3640	3640	3640	3640	0
119	20240307	171700	0	3640	3640	3640	3640	0
120	20240307	171600	0	3640	3640	3640	3640	0
121	20240307	171500	0	3640	3640	3640	3640	0
122	20240307	171400	0	3640	3640	3640	3640	0
123	20240307	171300	0	3640	3640	3640	3640	0
124	20240307	171200	0	3640	3640	3640	3640	0
125	20240307	171100	0	3640	3640	3640	3640	0
126	20240307	171000	0	3640	3640	3640	3640	0
127	20240307	170900	0	3640	3640	3640	3640	0
128	20240307	170800	0	3640	3640	3640	3640	0
129	20240307	170700	0	3640	3640	3640	3640	0
130	20240307	170600	0	3640	3640	3640	3640	0
131	20240307	170500	0	3640	3640	3640	3640	0
132	20240307	170400	0	3640	3640	3640	3640	0
133	20240307	170300	0	3640	3640	3640	3640	0
134	20240307	170200	0	3640	3640	3640	3640	0
135	20240307	170100	0	3640	3640	3640	3640	0
136	20240307	170000	0	3640	3640	3640	3640	0
137	20240307	165900	0	3640	3640	3640	3640	0
138	20240307	165800	0	3640	3640	3640	3640	0
139	20240307	165700	0	3640	3640	3640	3640	0
140	20240307	165600	0	3640	3640	3640	3640	0
141	20240307	165500	0	3640	3640	3640	3640	0
142	20240307	165400	0	3640	3640	3640	3640	0
143	20240307	165300	0	3640	3640	3640	3640	0
144	20240307	165200	0	3640	3640	3640	3640	0
145	20240307	165100	0	3640	3640	3640	3640	0
146	20240307	165000	0	3640	3640	3640	3640	0
147	20240307	164900	0	3640	3640	3640	3640	0
148	20240307	164800	0	3640	3640	3640	3640	0
149	20240307	164700	0	3640	3640	3640	3640	0
150	20240307	164600	0	3640	3640	3640	3640	0
151	20240307	164500	0	3640	3640	3640	3640	0
152	20240307	164400	0	3640	3640	3640	3640	0
153	20240307	164300	0	3640	3640	3640	3640	0
154	20240307	164200	0	3640	3640	3640	3640	0
155	20240307	164100	0	3640	3640	3640	3640	0
156	20240307	164000	0	3640	3640	3640	3640	0
157	20240307	163900	0	3640	3640	3640	3640	0
158	20240307	163800	0	3640	3640	3640	3640	0
159	20240307	163700	0	3640	3640	3640	3640	0
160	20240307	163600	0	3640	3640	3640	3640	0
161	20240307	163500	0	3640	3640	3640	3640	0
162	20240307	163400	0	3640	3640	3640	3640	0
163	20240307	163300	0	3640	3640	3640	3640	0
164	20240307	163200	0	3640	3640	3640	3640	0
165	20240307	163100	0	3640	3640	3640	3640	0
166	20240307	163000	0	3640	3640	3640	3640	0
167	20240307	162900	0	3640	3640	3640	3640	0
168	20240307	162800	0	3640	3640	3640	3640	0
169	20240307	162700	0	3640	3640	3640	3640	0
170	20240307	162600	0	3640	3640	3640	3640	0
171	20240307	162500	0	3640	3640	3640	3640	0
172	20240307	162400	0	3640	3640	3640	3640	0
173	20240307	162300	0	3640	3640	3640	3640	0
174	20240307	162200	0	3640	3640	3640	3640	0
175	20240307	162100	0	3640	3640	3640	3640	0
176	20240307	162000	0	3640	3640	3640	3640	0
177	20240307	161900	0	3640	3640	3640	3640	0
178	20240307	161800	0	3640	3640	3640	3640	0
179	20240307	161700	0	3640	3640	3640	3640	0
180	20240307	161600	0	3640	3640	3640	3640	0
181	20240307	161500	0	3640	3640	3640	3640	0
182	20240307	161400	0	3640	3640	3640	3640	0
183	20240307	161300	0	3640	3640	3640	3640	0
184	20240307	161200	0	3640	3640	3640	3640	0
185	20240307	161100	0	3640	3640	3640	3640	0
186	20240307	161000	0	3640	3640	3640	3640	0
187	20240307	160900	0	3640	3640	3640	3640	0
188	20240307	160800	0	3640	3640	3640	3640	0
189	20240307	160700	0	3640	3640	3640	3640	0
190	20240307	160600	0	3640	3640	3640	3640	0
191	20240307	160500	0	3640	3640	3640	3640	0
192	20240307	160400	0	3640	3640	3640	3640	0
193	20240307	160300	0	3640	3640	3640	3640	0
194	20240307	160200	0	3640	3640	3640	3640	0
195	20240307	160100	0	3640	3640	3640	3640	0
196	20240307	160000	0	3640	3640	3640	3640	0
197	20240307	155900	0	3640	3640	3640	3640	0
198	20240307	155800	0	3640	3640	3640	3640	0
199	20240307	155700	0	3640	3640	3640	3640	0
200	20240307	155600	0	3640	3640	3640	3640	0
201	20240307	155500	0	3640	3640	3640	3640	0
202	20240307	155400	0	3640	3640	3640	3640	0
203	20240307	155300	0	3640	3640	3640	3640	0
204	20240307	155200	0	3640	3640	3640	3640	0
205	20240307	155100	0	3640	3640	3640	3640	0
206	20240307	155000	0	3640	3640	3640	3640	0
207	20240307	154900	0	3640	3640	3640	3640	0
208	20240307	154800	0	3640	3640	3640	3640	0
209	20240307	154700	0	3640	3640	3640	3640	0
210	20240307	154600	0	3640	3640	3640	3640	0
211	20240307	154500	0	3640	3640	3640	3640	0
212	20240307	154400	0	3640	3640	3640	3640	0
213	20240307	154300	0	3640	3640	3640	3640	0
214	20240307	154200	0	3640	3640	3640	3640	0
215	20240307	154100	0	3640	3640	3640	3640	0
216	20240307	154000	0	3640	3640	3640	3640	0
217	20240307	153900	0	3640	3640	3640	3640	0
218	20240307	153800	0	3640	3640	3640	3640	0
219	20240307	153700	0	3640	3640	3640	3640	0
220	20240307	153600	0	3640	3640	3640	3640	0
221	20240307	153500	0	3640	3640	3640	3640	0
222	20240307	153400	0	3640	3640	3640	3640	0
223	20240307	153300	0	3640	3640	3640	3640	0
224	20240307	153200	0	3640	3640	3640	3640	0
225	20240307	153100	0	3640	3640	3640	3640	0
226	20240307	153000	0	3640	3640	3640	3640	0
227	20240307	152900	0	3640	3640	3640	3640	0
228	20240307	152800	0	3640	3640	3640	3640	0
229	20240307	152700	0	3640	3640	3640	3640	0
230	20240307	152600	0	3640	3640	3640	3640	0
231	20240307	152500	0	3640	3640	3640	3640	0
232	20240307	152400	0	3640	3640	3640	3640	0
233	20240307	152300	0	3640	3640	3640	3640	0
234	20240307	152200	0	3640	3640	3640	3640	0
235	20240307	152100	0	3640	3640	3640	3640	0
236	20240307	152000	0	3640	3640	3640	3640	0
237	20240307	151900	0	3640	3640	3640	3640	0
238	20240307	151800	0	3640	3640	3640	3640	0
239	20240307	151700	0	3640	3640	3640	3640	0
240	20240307	151600	0	3640	3640	3640	3640	0
241	20240307	151500	0	3640	3640	3640	3640	0
242	20240307	151400	0	3640	3640	3640	3640	0
243	20240307	151300	0	3640	3640	3640	3640	0
244	20240307	151200	0	3640	3640	3640	3640	0
245	20240307	151100	0	3640	3640	3640	3640	0
246	20240307	151000	0	3640	3640	3640	3640	0
247	20240307	150900	0	3640	3640	3640	3640	0
248	20240307	150800	0	3640	3640	3640	3640	0
249	20240307	150700	0	3640	3640	3640	3640	0
250	20240307	150600	0	3640	3640	3640	3640	0
251	20240307	150500	0	3640	3640	3640	3640	0
252	20240307	150400	0	3640	3640	3640	3640	0
253	20240307	150300	0	3640	3640	3640	3640	0
254	20240307	150200	0	3640	3640	3640	3640	0
255	20240307	150100	0	3640	3640	3640	3640	0
256	20240307	150000	0	3640	3640	3640	3640	0
257	20240307	145900	0	3640	3640	3640	3640	0
258	20240307	145800	0	3640	3640	3640	3640	0
259	20240307	145700	0	3640	3640	3640	3640	0
260	20240307	145600	0	3640	3640	3640	3640	0
261	20240307	145500	0	3640	3640	3640	3640	0
262	20240307	145400	0	3640	3640	3640	3640	0
263	20240307	145300	0	3640	3640	3640	3640	0
264	20240307	145200	0	3640	3640	3640	3640	0
265	20240307	145100	0	3640	3640	3640	3640	0
266	20240307	145000	0	3640	3640	3640	3640	0
267	20240307	144900	0	3640	3640	3640	3640	0
268	20240307	144800	0	3640	3640	3640	3640	0
269	20240307	144700	0	3640	3640	3640	3640	0
270	20240307	144600	0	3640	3640	3640	3640	0
271	20240307	144500	0	3640	3640	3640	3640	0
272	20240307	144400	0	3640	3640	3640	3640	0
273	20240307	144300	0	3640	3640	3640	3640	0
274	20240307	144200	0	3640	3640	3640	3640	0
275	20240307	144100	0	3640	3640	3640	3640	0
276	20240307	144000	0	3640	3640	3640	3640	0
277	20240307	143900	0	3640	3640	3640	3640	0
278	20240307	143800	0	3640	3640	3640	3640	0
279	20240307	143700	0	3640	3640	3640	3640	0
280	20240307	143600	0	3640	3640	3640	3640	0
281	20240307	143500	0	3640	3640	3640	3640	0
282	20240307	143400	0	3640	3640	3640	3640	0
283	20240307	143300	0	3640	3640	3640	3640	0
284	20240307	143200	0	3640	3640	3640	3640	0
285	20240307	143100	0	3640	3640	3640	3640	0
286	20240307	143000	0	3640	3640	3640	3640	0
287	20240307	142900	0	3640	3640	3640	3640	0
288	20240307	142800	0	3640	3640	3640	3640	0
289	20240307	142700	0	3640	3640	3640	3640	0
290	20240307	142600	0	3640	3640	3640	3640	0
291	20240307	142500	0	3640	3640	3640	3640	0
292	20240307	142400	0	3640	3640	3640	3640	0
293	20240307	142300	0	3640	3640	3640	3640	0
294	20240307	142200	0	3640	3640	3640	3640	0
295	20240307	142100	0	3640	3640	3640	3640	0
296	20240307	142000	0	3640	3640	3640	3640	0
297	20240307	141900	0	3640	3640	3640	3640	0
298	20240307	141800	0	3640	3640	3640	3640	0
299	20240307	141700	0	3640	3640	3640	3640	0
300	20240307	141600	0	3640	3640	3640	3640	0
301	20240307	141500	0	3640	3640	3640	3640	0
302	20240307	141400	0	3640	3640	3640	3640	0
303	20240307	141300	0	3640	3640	3640	3640	0
304	20240307	141200	0	3640	3640	3640	3640	0
305	20240307	141100	0	3640	3640	3640	3640	0
306	20240307	141000	0	3640	3640	3640	3640	0
307	20240307	140900	0	3640	3640	3640	3640	0
308	20240307	140800	0	3640	3640	3640	3640	0
309	20240307	140700	0	3640	3640	3640	3640	0
310	20240307	140600	0	3640	3640	3640	3640	0
311	20240307	140500	0	3640	3640	3640	3640	0
312	20240307	140400	0	3640	3640	3640	3640	0
313	20240307	140300	0	3640	3640	3640	3640	0
314	20240307	140200	0	3640	3640	3640	3640	0
315	20240307	140100	0	3640	3640	3640	3640	0
316	20240307	140000	0	3640	3640	3640	3640	0
317	20240307	135900	0	3640	3640	3640	3640	0
318	20240307	135800	0	3640	3640	3640	3640	0
319	20240307	135700	0	3640	3640	3640	3640	0
320	20240307	135600	0	3640	3640	3640	3640	0
321	20240307	135500	0	3640	3640	3640	3640	0
322	20240307	135400	0	3640	3640	3640	3640	0
323	20240307	135300	0	3640	3640	3640	3640	0
324	20240307	135200	0	3640	3640	3640	3640	0
325	20240307	135100	0	3640	3640	3640	3640	0
326	20240307	135000	0	3640	3640	3640	3640	0
327	20240307	134900	0	3640	3640	3640	3640	0
328	20240307	134800	0	3640	3640	3640	3640	0
329	20240307	134700	0	3640	3640	3640	3640	0
330	20240307	134600	0	3640	3640	3640	3640	0
331	20240307	134500	0	3640	3640	3640	3640	0
332	20240307	134400	0	3640	3640	3640	3640	0
333	20240307	134300	0	3640	3640	3640	3640	0
334	20240307	134200	0	3640	3640	3640	3640	0
335	20240307	134100	0	3640	3640	3640	3640	0
336	20240307	134000	0	3640	3640	3640	3640	0
337	20240307	133900	0	3640	3640	3640	3640	0
338	20240307	133800	0	3640	3640	3640	3640	0
339	20240307	133700	0	3640	3640	3640	3640	0
340	20240307	133600	0	3640	3640	3640	3640	0
341	20240307	133500	0	3640	3640	3640	3640	0
342	20240307	133400	0	3640	3640	3640	3640	0
343	20240307	133300	0	3640	3640	3640	3640	0
344	20240307	133200	0	3640	3640	3640	3640	0
345	20240307	133100	0	3640	3640	3640	3640	0
346	20240307	133000	0	3640	3640	3640	3640	0
347	20240307	132900	0	3640	3640	3640	3640	0
348	20240307	132800	0	3640	3640	3640	3640	0
349	20240307	132700	0	3640	3640	3640	3640	0
350	20240307	132600	0	3640	3640	3640	3640	0
351	20240307	132500	0	3640	3640	3640	3640	0
352	20240307	132400	0	3640	3640	3640	3640	0
353	20240307	132300	0	3640	3640	3640	3640	0
354	20240307	132200	0	3640	3640	3640	3640	0
355	20240307	132100	0	3640	3640	3640	3640	0
356	20240307	132000	0	3640	3640	3640	3640	0
357	20240307	131900	0	3640	3640	3640	3640	0
358	20240307	131800	0	3640	3640	3640	3640	0
359	20240307	131700	0	3640	3640	3640	3640	0
360	20240307	131600	0	3640	3640	3640	3640	0
361	20240307	131500	0	3640	3640	3640	3640	0
362	20240307	131400	0	3640	3640	3640	3640	0
363	20240307	131300	0	3640	3640	3640	3640	0
364	20240307	131200	0	3640	3640	3640	3640	0
365	20240307	131100	0	3640	3640	3640	3640	0
366	20240307	131000	0	3640	3640	3640	3640	0
367	20240307	130900	0	3640	3640	3640	3640	0
368	20240307	130800	0	3640	3640	3640	3640	0
369	20240307	130700	0	3640	3640	3640	3640	0
370	20240307	130600	0	3640	3640	3640	3640	0
371	20240307	130500	0	3640	3640	3640	3640	0
372	20240307	130400	0	3640	3640	3640	3640	0
373	20240307	130300	0	3640	3640	3640	3640	0
374	20240307	130200	0	3640	3640	3640	3640	0
375	20240307	130100	0	3640	3640	3640	3640	0
376	20240307	130000	0	3640	3640	3640	3640	0
377	20240307	125900	0	3640	3640	3640	3640	0
378	20240307	125800	0	3640	3640	3640	3640	0
379	20240307	125700	0	3640	3640	3640	3640	0
380	20240307	125600	0	3640	3640	3640	3640	0
381	20240307	125500	0	3640	3640	3640	3640	0
382	20240307	125400	0	3640	3640	3640	3640	0
383	20240307	125300	0	3640	3640	3640	3640	0
384	20240307	125200	0	3640	3640	3640	3640	0
385	20240307	125100	0	3640	3640	3640	3640	0
386	20240307	125000	0	3640	3640	3640	3640	0
387	20240307	124900	0	3640	3640	3640	3640	0
388	20240307	124800	0	3640	3640	3640	3640	0
389	20240307	124700	0	3640	3640	3640	3640	0
390	20240307	124600	0	3640	3640	3640	3640	0
391	20240307	124500	0	3640	3640	3640	3640	0
392	20240307	124400	0	3640	3640	3640	3640	0
393	20240307	124300	0	3640	3640	3640	3640	0
394	20240307	124200	0	3640	3640	3640	3640	0
395	20240307	124100	0	3640	3640	3640	3640	0
396	20240307	124000	0	3640	3640	3640	3640	0
397	20240307	123900	0	3640	3640	3640	3640	0
398	20240307	123800	0	3640	3640	3640	3640	0
399	20240307	123700	0	3640	3640	3640	3640	0
400	20240307	123600	0	3640	3640	3640	3640	0
401	20240307	123500	0	3640	3640	3640	3640	0
402	20240307	123400	0	3640	3640	3640	3640	0
403	20240307	123300	0	3640	3640	3640	3640	0
404	20240307	123200	0	3640	3640	3640	3640	0
405	20240307	123100	0	3640	3640	3640	3640	0
406	20240307	123000	0	3640	3640	3640	3640	0
407	20240307	122900	0	3640	3640	3640	3640	0
408	20240307	122800	0	3640	3640	3640	3640	0
409	20240307	122700	0	3640	3640	3640	3640	0
410	20240307	122600	0	3640	3640	3640	3640	0
411	20240307	122500	0	3640	3640	3640	3640	0
412	20240307	122400	0	3640	3640	3640	3640	0
413	20240307	122300	0	3640	3640	3640	3640	0
414	20240307	122200	0	3640	3640	3640	3640	0
415	20240307	122100	0	3640	3640	3640	3640	0
416	20240307	122000	0	3640	3640	3640	3640	0
417	20240307	121900	0	3640	3640	3640	3640	0
418	20240307	121800	0	3640	3640	3640	3640	0
419	20240307	121700	0	3640	3640	3640	3640	0
420	20240307	121600	0	3640	3640	3640	3640	0
421	20240307	121500	0	3640	3640	3640	3640	0
422	20240307	121400	0	3640	3640	3640	3640	0
423	20240307	121300	0	3640	3640	3640	3640	0
424	20240307	121200	0	3640	3640	3640	3640	0
425	20240307	121100	0	3640	3640	3640	3640	0
426	20240307	121000	0	3640	3640	3640	3640	0
427	20240307	120900	0	3640	3640	3640	3640	0
428	20240307	120800	0	3640	3640	3640	3640	0
429	20240307	120700	0	3640	3640	3640	3640	0
430	20240307	120600	0	3640	3640	3640	3640	0
431	20240307	120500	0	3640	3640	3640	3640	0
432	20240307	120400	0	3640	3640	3640	3640	0
433	20240307	120300	0	3640	3640	3640	3640	0
434	20240307	120200	0	3640	3640	3640	3640	0
435	20240307	120100	0	3640	3640	3640	3640	0
436	20240307	120000	0	3640	3640	3640	3640	0
437	20240307	115900	0	3640	3640	3640	3640	0
438	20240307	115800	0	3640	3640	3640	3640	0
439	20240307	115700	0	3640	3640	3640	3640	0
440	20240307	115600	0	3640	3640	3640	3640	0
441	20240307	115500	0	3640	3640	3640	3640	0
442	20240307	115400	0	3640	3640	3640	3640	0
443	20240307	115300	0	3640	3640	3640	3640	0
444	20240307	115200	0	3640	3640	3640	3640	0
445	20240307	115100	0	3640	3640	3640	3640	0
446	20240307	115000	0	3640	3640	3640	3640	0
447	20240307	114900	0	3640	3640	3640	3640	0
448	20240307	114800	0	3640	3640	3640	3640	0
449	20240307	114700	0	3640	3640	3640	3640	0
450	20240307	114600	0	3640	3640	3640	3640	0
451	20240307	114500	0	3640	3640	3640	3640	0
452	20240307	114400	0	3640	3640	3640	3640	0
453	20240307	114300	0	3640	3640	3640	3640	0
454	20240307	114200	0	3640	3640	3640	3640	0
455	20240307	114100	0	3640	3640	3640	3640	0
456	20240307	114000	0	3640	3640	3640	3640	0
457	20240307	113900	0	3640	3640	3640	3640	0
458	20240307	113800	0	3640	3640	3640	3640	0
459	20240307	113700	0	3640	3640	3640	3640	0
460	20240307	113600	0	3640	3640	3640	3640	0
461	20240307	113500	0	3640	3640	3640	3640	0
462	20240307	113400	0	3640	3640	3640	3640	0
463	20240307	113300	0	3640	3640	3640	3640	0
464	20240307	113200	0	3640	3640	3640	3640	0
465	20240307	113100	0	3640	3640	3640	3640	0
466	20240307	113000	0	3640	3640	3640	3640	0
467	20240307	112900	0	3640	3640	3640	3640	0
468	20240307	112800	0	3640	3640	3640	3640	0
469	20240307	112700	0	3640	3640	3640	3640	0
470	20240307	112600	0	3640	3640	3640	3640	0
471	20240307	112500	0	3640	3640	3640	3640	0
472	20240307	112400	0	3640	3640	3640	3640	0
473	20240307	112300	0	3640	3640	3640	3640	0
474	20240307	112200	0	3640	3640	3640	3640	0
475	20240307	112100	0	3640	3640	3640	3640	0
476	20240307	112000	0	3640	3640	3640	3640	0
477	20240307	111900	0	3640	3640	3640	3640	0
478	20240307	111800	0	3640	3640	3640	3640	0
479	20240307	111700	0	3640	3640	3640	3640	0
480	20240307	111600	0	3640	3640	3640	3640	0
481	20240307	111500	0	3640	3640	3640	3640	0
482	20240307	111400	0	3640	3640	3640	3640	0
483	20240307	111300	0	3640	3640	3640	3640	0
484	20240307	111200	0	3640	3640	3640	3640	0
485	20240307	111100	0	3640	3640	3640	3640	0
486	20240307	111000	0	3640	3640	3640	3640	0
487	20240307	110900	0	3640	3640	3640	3640	0
488	20240307	110800	0	3640	3640	3640	3640	0
489	20240307	110700	0	3640	3640	3640	3640	0
490	20240307	110600	0	3640	3640	3640	3640	0
491	20240307	110500	0	3640	3640	3640	3640	0
492	20240307	110400	0	3640	3640	3640	3640	0
493	20240307	110300	0	3640	3640	3640	3640	0
494	20240307	110200	0	3640	3640	3640	3640	0
495	20240307	110100	0	3640	3640	3640	3640	0
496	20240307	110000	0	3640	3640	3640	3640	0
497	20240307	105900	0	3640	3640	3640	3640	0
498	20240307	105800	0	3640	3640	3640	3640	0
499	20240307	105700	0	3640	3640	3640	3640	0
500	20240307	105600	0	3640	3640	3640	3640	0
501	20240307	105500	0	3640	3640	3640	3640	0
502	20240307	105400	0	3640	3640	3640	3640	0
503	20240307	105300	0	3640	3640	3640	3640	0
504	20240307	105200	0	3640	3640	3640	3640	0
505	20240307	105100	0	3640	3640	3640	3640	0
506	20240307	105000	0	3640	3640	3640	3640	0
507	20240307	104900	0	3640	3640	3640	3640	0
508	20240307	104800	0	3640	3640	3640	3640	0
509	20240307	104700	0	3640	3640	3640	3640	0
510	20240307	104600	0	3640	3640	3640	3640	0
511	20240307	104500	0	3640	3640	3640	3640	0
512	20240307	104400	0	3640	3640	3640	3640	0
513	20240307	104300	0	3640	3640	3640	3640	0
514	20240307	104200	0	3640	3640	3640	3640	0
515	20240307	104100	0	3640	3640	3640	3640	0
516	20240307	104000	0	3640	3640	3640	3640	0
517	20240307	103900	0	3640	3640	3640	3640	0
518	20240307	103800	0	3640	3640	3640	3640	0
519	20240307	103700	0	3640	3640	3640	3640	0
520	20240307	103600	0	3640	3640	3640	3640	0
521	20240307	103500	0	3640	3640	3640	3640	0
522	20240307	103400	0	3640	3640	3640	3640	0
523	20240307	103300	0	3640	3640	3640	3640	0
524	20240307	103200	0	3640	3640	3640	3640	0
525	20240307	103100	0	3640	3640	3640	3640	0
526	20240307	103000	0	3640	3640	3640	3640	0
527	20240307	102900	0	3640	3640	3640	3640	0
528	20240307	102800	0	3640	3640	3640	3640	0
529	20240307	102700	0	3640	3640	3640	3640	0
530	20240307	102600	0	3640	3640	3640	3640	0
531	20240307	102500	0	3640	3640	3640	3640	0
532	20240307	102400	0	3640	3640	3640	3640	0
533	20240307	102300	0	3640	3640	3640	3640	0
534	20240307	102200	0	3640	3640	3640	3640	0
535	20240307	102100	0	3640	3640	3640	3640	0
536	20240307	102000	0	3640	3640	3640	3640	0
537	20240307	101900	0	3640	3640	3640	3640	0
538	20240307	101800	0	3640	3640	3640	3640	0
539	20240307	101700	0	3640	3640	3640	3640	0
540	20240307	101600	0	3640	3640	3640	3640	0
541	20240307	101500	0	3640	3640	3640	3640	0
542	20240307	101400	0	3640	3640	3640	3640	0
543	20240307	101300	0	3640	3640	3640	3640	0
544	20240307	101200	0	3640	3640	3640	3640	0
545	20240307	101100	0	3640	3640	3640	3640	0
546	20240307	101000	0	3640	3640	3640	3640	0
547	20240307	100900	0	3640	3640	3640	3640	0
548	20240307	100800	0	3640	3640	3640	3640	0
549	20240307	100700	0	3640	3640	3640	3640	0
550	20240307	100600	0	3640	3640	3640	3640	0
551	20240307	100500	0	3640	3640	3640	3640	0
552	20240307	100400	0	3640	3640	3640	3640	0
553	20240307	100300	0	3640	3640	3640	3640	0
554	20240307	100200	0	3640	3640	3640	3640	0
555	20240307	100100	0	3640	3640	3640	3640	0
556	20240307	100000	0	3640	3640	3640	3640	0
557	20240307	095900	0	3640	3640	3640	3640	0
558	20240307	095800	0	3640	3640	3640	3640	0
559	20240307	095700	0	3640	3640	3640	3640	0
560	20240307	095600	0	3640	3640	3640	3640	0
561	20240307	095500	0	3640	3640	3640	3640	0
562	20240307	095400	0	3640	3640	3640	3640	0
563	20240307	095300	0	3640	3640	3640	3640	0
564	20240307	095200	0	3640	3640	3640	3640	0
565	20240307	095100	0	3640	3640	3640	3640	0
566	20240307	095000	0	3640	3640	3640	3640	0
567	20240307	094900	0	3640	3640	3640	3640	0
568	20240307	094800	0	3640	3640	3640	3640	0
569	20240307	094700	0	3640	3640	3640	3640	0
570	20240307	094600	0	3640	3640	3640	3640	0
571	20240307	094500	0	3640	3640	3640	3640	0
572	20240307	094400	0	3640	3640	3640	3640	0
573	20240307	094300	0	3640	3640	3640	3640	0
574	20240307	094200	0	3640	3640	3640	3640	0
575	20240307	094100	0	3640	3640	3640	3640	0
576	20240307	094000	0	3640	3640	3640	3640	0
577	20240307	093900	0	3640	3640	3640	3640	0
578	20240307	093800	0	3640	3640	3640	3640	0
579	20240307	093700	0	3640	3640	3640	3640	0
580	20240307	093600	0	3640	3640	3640	3640	0
581	20240307	093500	0	3640	3640	3640	3640	0
582	20240307	093400	0	3640	3640	3640	3640	0
583	20240307	093300	0	3640	3640	3640	3640	0
584	20240307	093200	0	3640	3640	3640	3640	0
585	20240307	093100	0	3640	3640	3640	3640	0
586	20240307	093000	0	3640	3640	3640	3640	0
587	20240307	092900	0	3640	3640	3640	3640	0
588	20240307	092800	0	3640	3640	3640	3640	0
589	20240307	092700	0	3640	3640	3640	3640	0
590	20240307	092600	0	3640	3640	3640	3640	0
591	20240307	092500	0	3640	3640	3640	3640	0
592	20240307	092400	0	3640	3640	3640	3640	0
593	20240307	092300	0	3640	3640	3640	3640	0
594	20240307	092200	0	3640	3640	3640	3640	0
595	20240307	092100	0	3640	3640	3640	3640	0
596	20240307	092000	0	3640	3640	3640	3640	0
597	20240307	091900	0	3640	3640	3640	3640	0
598	20240307	091800	0	3640	3640	3640	3640	0
599	20240307	091700	0	3640	3640	3640	3640	0
600	20240307	091600	0	3640	3640	3640	3640	0
601	20240307	091500	0	3640	3640	3640	3640	0
602	20240307	091400	0	3640	3640	3640	3640	0
603	20240307	091300	0	3640	3640	3640	3640	0
604	20240307	091200	0	3640	3640	3640	3640	0
605	20240307	091100	0	3640	3640	3640	3640	0
606	20240307	091000	0	3640	3640	3640	3640	0
607	20240307	090900	0	3640	3640	3640	3640	0
608	20240307	090800	0	3640	3640	3640	3640	0
609	20240307	090700	0	3640	3640	3640	3640	0
610	20240307	090600	0	3640	3640	3640	3640	0
611	20240307	090500	0	3640	3640	3640	3640	0
612	20240307	090400	0	3640	3640	3640	3640	0
613	20240307	090300	0	3640	3640	3640	3640	0
614	20240307	090200	0	3640	3640	3640	3640	0
615	20240307	090100	0	3640	3640	3640	3640	0
616	20240307	090000	0	3640	3640	3640	3640	0