KissMeData/032860/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	191300	0	3640	3640	3640	3640	0
3	20240311	191200	0	3640	3640	3640	3640	0
4	20240311	191100	0	3640	3640	3640	3640	0
5	20240311	191000	0	3640	3640	3640	3640	0
6	20240311	190900	0	3640	3640	3640	3640	0
7	20240311	190800	0	3640	3640	3640	3640	0
8	20240311	190700	0	3640	3640	3640	3640	0
9	20240311	190600	0	3640	3640	3640	3640	0
10	20240311	190500	0	3640	3640	3640	3640	0
11	20240311	190400	0	3640	3640	3640	3640	0
12	20240311	190300	0	3640	3640	3640	3640	0
13	20240311	190200	0	3640	3640	3640	3640	0
14	20240311	190100	0	3640	3640	3640	3640	0
15	20240311	190000	0	3640	3640	3640	3640	0
16	20240311	185900	0	3640	3640	3640	3640	0
17	20240311	185800	0	3640	3640	3640	3640	0
18	20240311	185700	0	3640	3640	3640	3640	0
19	20240311	185600	0	3640	3640	3640	3640	0
20	20240311	185500	0	3640	3640	3640	3640	0
21	20240311	185400	0	3640	3640	3640	3640	0
22	20240311	185300	0	3640	3640	3640	3640	0
23	20240311	185200	0	3640	3640	3640	3640	0
24	20240311	185100	0	3640	3640	3640	3640	0
25	20240311	185000	0	3640	3640	3640	3640	0
26	20240311	184900	0	3640	3640	3640	3640	0
27	20240311	184800	0	3640	3640	3640	3640	0
28	20240311	184700	0	3640	3640	3640	3640	0
29	20240311	184600	0	3640	3640	3640	3640	0
30	20240311	184500	0	3640	3640	3640	3640	0
31	20240311	184400	0	3640	3640	3640	3640	0
32	20240311	184300	0	3640	3640	3640	3640	0
33	20240311	184200	0	3640	3640	3640	3640	0
34	20240311	184100	0	3640	3640	3640	3640	0
35	20240311	184000	0	3640	3640	3640	3640	0
36	20240311	183900	0	3640	3640	3640	3640	0
37	20240311	183800	0	3640	3640	3640	3640	0
38	20240311	183700	0	3640	3640	3640	3640	0
39	20240311	183600	0	3640	3640	3640	3640	0
40	20240311	183500	0	3640	3640	3640	3640	0
41	20240311	183400	0	3640	3640	3640	3640	0
42	20240311	183300	0	3640	3640	3640	3640	0
43	20240311	183200	0	3640	3640	3640	3640	0
44	20240311	183100	0	3640	3640	3640	3640	0
45	20240311	183000	0	3640	3640	3640	3640	0
46	20240311	182900	0	3640	3640	3640	3640	0
47	20240311	182800	0	3640	3640	3640	3640	0
48	20240311	182700	0	3640	3640	3640	3640	0
49	20240311	182600	0	3640	3640	3640	3640	0
50	20240311	182500	0	3640	3640	3640	3640	0
51	20240311	182400	0	3640	3640	3640	3640	0
52	20240311	182300	0	3640	3640	3640	3640	0
53	20240311	182200	0	3640	3640	3640	3640	0
54	20240311	182100	0	3640	3640	3640	3640	0
55	20240311	182000	0	3640	3640	3640	3640	0
56	20240311	181900	0	3640	3640	3640	3640	0
57	20240311	181800	0	3640	3640	3640	3640	0
58	20240311	181700	0	3640	3640	3640	3640	0
59	20240311	181600	0	3640	3640	3640	3640	0
60	20240311	181500	0	3640	3640	3640	3640	0
61	20240311	181400	0	3640	3640	3640	3640	0
62	20240311	181300	0	3640	3640	3640	3640	0
63	20240311	181200	0	3640	3640	3640	3640	0
64	20240311	181100	0	3640	3640	3640	3640	0
65	20240311	181000	0	3640	3640	3640	3640	0
66	20240311	180900	0	3640	3640	3640	3640	0
67	20240311	180800	0	3640	3640	3640	3640	0
68	20240311	180700	0	3640	3640	3640	3640	0
69	20240311	180600	0	3640	3640	3640	3640	0
70	20240311	180500	0	3640	3640	3640	3640	0
71	20240311	180400	0	3640	3640	3640	3640	0
72	20240311	180300	0	3640	3640	3640	3640	0
73	20240311	180200	0	3640	3640	3640	3640	0
74	20240311	180100	0	3640	3640	3640	3640	0
75	20240311	180000	0	3640	3640	3640	3640	0
76	20240311	175900	0	3640	3640	3640	3640	0
77	20240311	175800	0	3640	3640	3640	3640	0
78	20240311	175700	0	3640	3640	3640	3640	0
79	20240311	175600	0	3640	3640	3640	3640	0
80	20240311	175500	0	3640	3640	3640	3640	0
81	20240311	175400	0	3640	3640	3640	3640	0
82	20240311	175300	0	3640	3640	3640	3640	0
83	20240311	175200	0	3640	3640	3640	3640	0
84	20240311	175100	0	3640	3640	3640	3640	0
85	20240311	175000	0	3640	3640	3640	3640	0
86	20240311	174900	0	3640	3640	3640	3640	0
87	20240311	174800	0	3640	3640	3640	3640	0
88	20240311	174700	0	3640	3640	3640	3640	0
89	20240311	174600	0	3640	3640	3640	3640	0
90	20240311	174500	0	3640	3640	3640	3640	0
91	20240311	174400	0	3640	3640	3640	3640	0
92	20240311	174300	0	3640	3640	3640	3640	0
93	20240311	174200	0	3640	3640	3640	3640	0
94	20240311	174100	0	3640	3640	3640	3640	0
95	20240311	174000	0	3640	3640	3640	3640	0
96	20240311	173900	0	3640	3640	3640	3640	0
97	20240311	173800	0	3640	3640	3640	3640	0
98	20240311	173700	0	3640	3640	3640	3640	0
99	20240311	173600	0	3640	3640	3640	3640	0
100	20240311	173500	0	3640	3640	3640	3640	0
101	20240311	173400	0	3640	3640	3640	3640	0
102	20240311	173300	0	3640	3640	3640	3640	0
103	20240311	173200	0	3640	3640	3640	3640	0
104	20240311	173100	0	3640	3640	3640	3640	0
105	20240311	173000	0	3640	3640	3640	3640	0
106	20240311	172900	0	3640	3640	3640	3640	0
107	20240311	172800	0	3640	3640	3640	3640	0
108	20240311	172700	0	3640	3640	3640	3640	0
109	20240311	172600	0	3640	3640	3640	3640	0
110	20240311	172500	0	3640	3640	3640	3640	0
111	20240311	172400	0	3640	3640	3640	3640	0
112	20240311	172300	0	3640	3640	3640	3640	0
113	20240311	172200	0	3640	3640	3640	3640	0
114	20240311	172100	0	3640	3640	3640	3640	0
115	20240311	172000	0	3640	3640	3640	3640	0
116	20240311	171900	0	3640	3640	3640	3640	0
117	20240311	171800	0	3640	3640	3640	3640	0
118	20240311	171700	0	3640	3640	3640	3640	0
119	20240311	171600	0	3640	3640	3640	3640	0
120	20240311	171500	0	3640	3640	3640	3640	0
121	20240311	171400	0	3640	3640	3640	3640	0
122	20240311	171300	0	3640	3640	3640	3640	0
123	20240311	171200	0	3640	3640	3640	3640	0
124	20240311	171100	0	3640	3640	3640	3640	0
125	20240311	171000	0	3640	3640	3640	3640	0
126	20240311	170900	0	3640	3640	3640	3640	0
127	20240311	170800	0	3640	3640	3640	3640	0
128	20240311	170700	0	3640	3640	3640	3640	0
129	20240311	170600	0	3640	3640	3640	3640	0
130	20240311	170500	0	3640	3640	3640	3640	0
131	20240311	170400	0	3640	3640	3640	3640	0
132	20240311	170300	0	3640	3640	3640	3640	0
133	20240311	170200	0	3640	3640	3640	3640	0
134	20240311	170100	0	3640	3640	3640	3640	0
135	20240311	170000	0	3640	3640	3640	3640	0
136	20240311	165900	0	3640	3640	3640	3640	0
137	20240311	165800	0	3640	3640	3640	3640	0
138	20240311	165700	0	3640	3640	3640	3640	0
139	20240311	165600	0	3640	3640	3640	3640	0
140	20240311	165500	0	3640	3640	3640	3640	0
141	20240311	165400	0	3640	3640	3640	3640	0
142	20240311	165300	0	3640	3640	3640	3640	0
143	20240311	165200	0	3640	3640	3640	3640	0
144	20240311	165100	0	3640	3640	3640	3640	0
145	20240311	165000	0	3640	3640	3640	3640	0
146	20240311	164900	0	3640	3640	3640	3640	0
147	20240311	164800	0	3640	3640	3640	3640	0
148	20240311	164700	0	3640	3640	3640	3640	0
149	20240311	164600	0	3640	3640	3640	3640	0
150	20240311	164500	0	3640	3640	3640	3640	0
151	20240311	164400	0	3640	3640	3640	3640	0
152	20240311	164300	0	3640	3640	3640	3640	0
153	20240311	164200	0	3640	3640	3640	3640	0
154	20240311	164100	0	3640	3640	3640	3640	0
155	20240311	164000	0	3640	3640	3640	3640	0
156	20240311	163900	0	3640	3640	3640	3640	0
157	20240311	163800	0	3640	3640	3640	3640	0
158	20240311	163700	0	3640	3640	3640	3640	0
159	20240311	163600	0	3640	3640	3640	3640	0
160	20240311	163500	0	3640	3640	3640	3640	0
161	20240311	163400	0	3640	3640	3640	3640	0
162	20240311	163300	0	3640	3640	3640	3640	0
163	20240311	163200	0	3640	3640	3640	3640	0
164	20240311	163100	0	3640	3640	3640	3640	0
165	20240311	163000	0	3640	3640	3640	3640	0
166	20240311	162900	0	3640	3640	3640	3640	0
167	20240311	162800	0	3640	3640	3640	3640	0
168	20240311	162700	0	3640	3640	3640	3640	0
169	20240311	162600	0	3640	3640	3640	3640	0
170	20240311	162500	0	3640	3640	3640	3640	0
171	20240311	162400	0	3640	3640	3640	3640	0
172	20240311	162300	0	3640	3640	3640	3640	0
173	20240311	162200	0	3640	3640	3640	3640	0
174	20240311	162100	0	3640	3640	3640	3640	0
175	20240311	162000	0	3640	3640	3640	3640	0
176	20240311	161900	0	3640	3640	3640	3640	0
177	20240311	161800	0	3640	3640	3640	3640	0
178	20240311	161700	0	3640	3640	3640	3640	0
179	20240311	161600	0	3640	3640	3640	3640	0
180	20240311	161500	0	3640	3640	3640	3640	0
181	20240311	161400	0	3640	3640	3640	3640	0
182	20240311	161300	0	3640	3640	3640	3640	0
183	20240311	161200	0	3640	3640	3640	3640	0
184	20240311	161100	0	3640	3640	3640	3640	0
185	20240311	161000	0	3640	3640	3640	3640	0
186	20240311	160900	0	3640	3640	3640	3640	0
187	20240311	160800	0	3640	3640	3640	3640	0
188	20240311	160700	0	3640	3640	3640	3640	0
189	20240311	160600	0	3640	3640	3640	3640	0
190	20240311	160500	0	3640	3640	3640	3640	0
191	20240311	160400	0	3640	3640	3640	3640	0
192	20240311	160300	0	3640	3640	3640	3640	0
193	20240311	160200	0	3640	3640	3640	3640	0
194	20240311	160100	0	3640	3640	3640	3640	0
195	20240311	160000	0	3640	3640	3640	3640	0
196	20240311	155900	0	3640	3640	3640	3640	0
197	20240311	155800	0	3640	3640	3640	3640	0
198	20240311	155700	0	3640	3640	3640	3640	0
199	20240311	155600	0	3640	3640	3640	3640	0
200	20240311	155500	0	3640	3640	3640	3640	0
201	20240311	155400	0	3640	3640	3640	3640	0
202	20240311	155300	0	3640	3640	3640	3640	0
203	20240311	155200	0	3640	3640	3640	3640	0
204	20240311	155100	0	3640	3640	3640	3640	0
205	20240311	155000	0	3640	3640	3640	3640	0
206	20240311	154900	0	3640	3640	3640	3640	0
207	20240311	154800	0	3640	3640	3640	3640	0
208	20240311	154700	0	3640	3640	3640	3640	0
209	20240311	154600	0	3640	3640	3640	3640	0
210	20240311	154500	0	3640	3640	3640	3640	0
211	20240311	154400	0	3640	3640	3640	3640	0
212	20240311	154300	0	3640	3640	3640	3640	0
213	20240311	154200	0	3640	3640	3640	3640	0
214	20240311	154100	0	3640	3640	3640	3640	0
215	20240311	154000	0	3640	3640	3640	3640	0
216	20240311	153900	0	3640	3640	3640	3640	0
217	20240311	153800	0	3640	3640	3640	3640	0
218	20240311	153700	0	3640	3640	3640	3640	0
219	20240311	153600	0	3640	3640	3640	3640	0
220	20240311	153500	0	3640	3640	3640	3640	0
221	20240311	153400	0	3640	3640	3640	3640	0
222	20240311	153300	0	3640	3640	3640	3640	0
223	20240311	153200	0	3640	3640	3640	3640	0
224	20240311	153100	0	3640	3640	3640	3640	0
225	20240311	153000	0	3640	3640	3640	3640	0
226	20240311	152900	0	3640	3640	3640	3640	0
227	20240311	152800	0	3640	3640	3640	3640	0
228	20240311	152700	0	3640	3640	3640	3640	0
229	20240311	152600	0	3640	3640	3640	3640	0
230	20240311	152500	0	3640	3640	3640	3640	0
231	20240311	152400	0	3640	3640	3640	3640	0
232	20240311	152300	0	3640	3640	3640	3640	0
233	20240311	152200	0	3640	3640	3640	3640	0
234	20240311	152100	0	3640	3640	3640	3640	0
235	20240311	152000	0	3640	3640	3640	3640	0
236	20240311	151900	0	3640	3640	3640	3640	0
237	20240311	151800	0	3640	3640	3640	3640	0
238	20240311	151700	0	3640	3640	3640	3640	0
239	20240311	151600	0	3640	3640	3640	3640	0
240	20240311	151500	0	3640	3640	3640	3640	0
241	20240311	151400	0	3640	3640	3640	3640	0
242	20240311	151300	0	3640	3640	3640	3640	0
243	20240311	151200	0	3640	3640	3640	3640	0
244	20240311	151100	0	3640	3640	3640	3640	0
245	20240311	151000	0	3640	3640	3640	3640	0
246	20240311	150900	0	3640	3640	3640	3640	0
247	20240311	150800	0	3640	3640	3640	3640	0
248	20240311	150700	0	3640	3640	3640	3640	0
249	20240311	150600	0	3640	3640	3640	3640	0
250	20240311	150500	0	3640	3640	3640	3640	0
251	20240311	150400	0	3640	3640	3640	3640	0
252	20240311	150300	0	3640	3640	3640	3640	0
253	20240311	150200	0	3640	3640	3640	3640	0
254	20240311	150100	0	3640	3640	3640	3640	0
255	20240311	150000	0	3640	3640	3640	3640	0
256	20240311	145900	0	3640	3640	3640	3640	0
257	20240311	145800	0	3640	3640	3640	3640	0
258	20240311	145700	0	3640	3640	3640	3640	0
259	20240311	145600	0	3640	3640	3640	3640	0
260	20240311	145500	0	3640	3640	3640	3640	0
261	20240311	145400	0	3640	3640	3640	3640	0
262	20240311	145300	0	3640	3640	3640	3640	0
263	20240311	145200	0	3640	3640	3640	3640	0
264	20240311	145100	0	3640	3640	3640	3640	0
265	20240311	145000	0	3640	3640	3640	3640	0
266	20240311	144900	0	3640	3640	3640	3640	0
267	20240311	144800	0	3640	3640	3640	3640	0
268	20240311	144700	0	3640	3640	3640	3640	0
269	20240311	144600	0	3640	3640	3640	3640	0
270	20240311	144500	0	3640	3640	3640	3640	0
271	20240311	144400	0	3640	3640	3640	3640	0
272	20240311	144300	0	3640	3640	3640	3640	0
273	20240311	144200	0	3640	3640	3640	3640	0
274	20240311	144100	0	3640	3640	3640	3640	0
275	20240311	144000	0	3640	3640	3640	3640	0
276	20240311	143900	0	3640	3640	3640	3640	0
277	20240311	143800	0	3640	3640	3640	3640	0
278	20240311	143700	0	3640	3640	3640	3640	0
279	20240311	143600	0	3640	3640	3640	3640	0
280	20240311	143500	0	3640	3640	3640	3640	0
281	20240311	143400	0	3640	3640	3640	3640	0
282	20240311	143300	0	3640	3640	3640	3640	0
283	20240311	143200	0	3640	3640	3640	3640	0
284	20240311	143100	0	3640	3640	3640	3640	0
285	20240311	143000	0	3640	3640	3640	3640	0
286	20240311	142900	0	3640	3640	3640	3640	0
287	20240311	142800	0	3640	3640	3640	3640	0
288	20240311	142700	0	3640	3640	3640	3640	0
289	20240311	142600	0	3640	3640	3640	3640	0
290	20240311	142500	0	3640	3640	3640	3640	0
291	20240311	142400	0	3640	3640	3640	3640	0
292	20240311	142300	0	3640	3640	3640	3640	0
293	20240311	142200	0	3640	3640	3640	3640	0
294	20240311	142100	0	3640	3640	3640	3640	0
295	20240311	142000	0	3640	3640	3640	3640	0
296	20240311	141900	0	3640	3640	3640	3640	0
297	20240311	141800	0	3640	3640	3640	3640	0
298	20240311	141700	0	3640	3640	3640	3640	0
299	20240311	141600	0	3640	3640	3640	3640	0
300	20240311	141500	0	3640	3640	3640	3640	0
301	20240311	141400	0	3640	3640	3640	3640	0
302	20240311	141300	0	3640	3640	3640	3640	0
303	20240311	141200	0	3640	3640	3640	3640	0
304	20240311	141100	0	3640	3640	3640	3640	0
305	20240311	141000	0	3640	3640	3640	3640	0
306	20240311	140900	0	3640	3640	3640	3640	0
307	20240311	140800	0	3640	3640	3640	3640	0
308	20240311	140700	0	3640	3640	3640	3640	0
309	20240311	140600	0	3640	3640	3640	3640	0
310	20240311	140500	0	3640	3640	3640	3640	0
311	20240311	140400	0	3640	3640	3640	3640	0
312	20240311	140300	0	3640	3640	3640	3640	0
313	20240311	140200	0	3640	3640	3640	3640	0
314	20240311	140100	0	3640	3640	3640	3640	0
315	20240311	140000	0	3640	3640	3640	3640	0
316	20240311	135900	0	3640	3640	3640	3640	0
317	20240311	135800	0	3640	3640	3640	3640	0
318	20240311	135700	0	3640	3640	3640	3640	0
319	20240311	135600	0	3640	3640	3640	3640	0
320	20240311	135500	0	3640	3640	3640	3640	0
321	20240311	135400	0	3640	3640	3640	3640	0
322	20240311	135300	0	3640	3640	3640	3640	0
323	20240311	135200	0	3640	3640	3640	3640	0
324	20240311	135100	0	3640	3640	3640	3640	0
325	20240311	135000	0	3640	3640	3640	3640	0
326	20240311	134900	0	3640	3640	3640	3640	0
327	20240311	134800	0	3640	3640	3640	3640	0
328	20240311	134700	0	3640	3640	3640	3640	0
329	20240311	134600	0	3640	3640	3640	3640	0
330	20240311	134500	0	3640	3640	3640	3640	0
331	20240311	134400	0	3640	3640	3640	3640	0
332	20240311	134300	0	3640	3640	3640	3640	0
333	20240311	134200	0	3640	3640	3640	3640	0
334	20240311	134100	0	3640	3640	3640	3640	0
335	20240311	134000	0	3640	3640	3640	3640	0
336	20240311	133900	0	3640	3640	3640	3640	0
337	20240311	133800	0	3640	3640	3640	3640	0
338	20240311	133700	0	3640	3640	3640	3640	0
339	20240311	133600	0	3640	3640	3640	3640	0
340	20240311	133500	0	3640	3640	3640	3640	0
341	20240311	133400	0	3640	3640	3640	3640	0
342	20240311	133300	0	3640	3640	3640	3640	0
343	20240311	133200	0	3640	3640	3640	3640	0
344	20240311	133100	0	3640	3640	3640	3640	0
345	20240311	133000	0	3640	3640	3640	3640	0
346	20240311	132900	0	3640	3640	3640	3640	0
347	20240311	132800	0	3640	3640	3640	3640	0
348	20240311	132700	0	3640	3640	3640	3640	0
349	20240311	132600	0	3640	3640	3640	3640	0
350	20240311	132500	0	3640	3640	3640	3640	0
351	20240311	132400	0	3640	3640	3640	3640	0
352	20240311	132300	0	3640	3640	3640	3640	0
353	20240311	132200	0	3640	3640	3640	3640	0
354	20240311	132100	0	3640	3640	3640	3640	0
355	20240311	132000	0	3640	3640	3640	3640	0
356	20240311	131900	0	3640	3640	3640	3640	0
357	20240311	131800	0	3640	3640	3640	3640	0
358	20240311	131700	0	3640	3640	3640	3640	0
359	20240311	131600	0	3640	3640	3640	3640	0
360	20240311	131500	0	3640	3640	3640	3640	0
361	20240311	131400	0	3640	3640	3640	3640	0
362	20240311	131300	0	3640	3640	3640	3640	0
363	20240311	131200	0	3640	3640	3640	3640	0
364	20240311	131100	0	3640	3640	3640	3640	0
365	20240311	131000	0	3640	3640	3640	3640	0
366	20240311	130900	0	3640	3640	3640	3640	0
367	20240311	130800	0	3640	3640	3640	3640	0
368	20240311	130700	0	3640	3640	3640	3640	0
369	20240311	130600	0	3640	3640	3640	3640	0
370	20240311	130500	0	3640	3640	3640	3640	0
371	20240311	130400	0	3640	3640	3640	3640	0
372	20240311	130300	0	3640	3640	3640	3640	0
373	20240311	130200	0	3640	3640	3640	3640	0
374	20240311	130100	0	3640	3640	3640	3640	0
375	20240311	130000	0	3640	3640	3640	3640	0
376	20240311	125900	0	3640	3640	3640	3640	0
377	20240311	125800	0	3640	3640	3640	3640	0
378	20240311	125700	0	3640	3640	3640	3640	0
379	20240311	125600	0	3640	3640	3640	3640	0
380	20240311	125500	0	3640	3640	3640	3640	0
381	20240311	125400	0	3640	3640	3640	3640	0
382	20240311	125300	0	3640	3640	3640	3640	0
383	20240311	125200	0	3640	3640	3640	3640	0
384	20240311	125100	0	3640	3640	3640	3640	0
385	20240311	125000	0	3640	3640	3640	3640	0
386	20240311	124900	0	3640	3640	3640	3640	0
387	20240311	124800	0	3640	3640	3640	3640	0
388	20240311	124700	0	3640	3640	3640	3640	0
389	20240311	124600	0	3640	3640	3640	3640	0
390	20240311	124500	0	3640	3640	3640	3640	0
391	20240311	124400	0	3640	3640	3640	3640	0
392	20240311	124300	0	3640	3640	3640	3640	0
393	20240311	124200	0	3640	3640	3640	3640	0
394	20240311	124100	0	3640	3640	3640	3640	0
395	20240311	124000	0	3640	3640	3640	3640	0
396	20240311	123900	0	3640	3640	3640	3640	0
397	20240311	123800	0	3640	3640	3640	3640	0
398	20240311	123700	0	3640	3640	3640	3640	0
399	20240311	123600	0	3640	3640	3640	3640	0
400	20240311	123500	0	3640	3640	3640	3640	0
401	20240311	123400	0	3640	3640	3640	3640	0
402	20240311	123300	0	3640	3640	3640	3640	0
403	20240311	123200	0	3640	3640	3640	3640	0
404	20240311	123100	0	3640	3640	3640	3640	0
405	20240311	123000	0	3640	3640	3640	3640	0
406	20240311	122900	0	3640	3640	3640	3640	0
407	20240311	122800	0	3640	3640	3640	3640	0
408	20240311	122700	0	3640	3640	3640	3640	0
409	20240311	122600	0	3640	3640	3640	3640	0
410	20240311	122500	0	3640	3640	3640	3640	0
411	20240311	122400	0	3640	3640	3640	3640	0
412	20240311	122300	0	3640	3640	3640	3640	0
413	20240311	122200	0	3640	3640	3640	3640	0
414	20240311	122100	0	3640	3640	3640	3640	0
415	20240311	122000	0	3640	3640	3640	3640	0
416	20240311	121900	0	3640	3640	3640	3640	0
417	20240311	121800	0	3640	3640	3640	3640	0
418	20240311	121700	0	3640	3640	3640	3640	0
419	20240311	121600	0	3640	3640	3640	3640	0
420	20240311	121500	0	3640	3640	3640	3640	0
421	20240311	121400	0	3640	3640	3640	3640	0
422	20240311	121300	0	3640	3640	3640	3640	0
423	20240311	121200	0	3640	3640	3640	3640	0
424	20240311	121100	0	3640	3640	3640	3640	0
425	20240311	121000	0	3640	3640	3640	3640	0
426	20240311	120900	0	3640	3640	3640	3640	0
427	20240311	120800	0	3640	3640	3640	3640	0
428	20240311	120700	0	3640	3640	3640	3640	0
429	20240311	120600	0	3640	3640	3640	3640	0
430	20240311	120500	0	3640	3640	3640	3640	0
431	20240311	120400	0	3640	3640	3640	3640	0
432	20240311	120300	0	3640	3640	3640	3640	0
433	20240311	120200	0	3640	3640	3640	3640	0
434	20240311	120100	0	3640	3640	3640	3640	0
435	20240311	120000	0	3640	3640	3640	3640	0
436	20240311	115900	0	3640	3640	3640	3640	0
437	20240311	115800	0	3640	3640	3640	3640	0
438	20240311	115700	0	3640	3640	3640	3640	0
439	20240311	115600	0	3640	3640	3640	3640	0
440	20240311	115500	0	3640	3640	3640	3640	0
441	20240311	115400	0	3640	3640	3640	3640	0
442	20240311	115300	0	3640	3640	3640	3640	0
443	20240311	115200	0	3640	3640	3640	3640	0
444	20240311	115100	0	3640	3640	3640	3640	0
445	20240311	115000	0	3640	3640	3640	3640	0
446	20240311	114900	0	3640	3640	3640	3640	0
447	20240311	114800	0	3640	3640	3640	3640	0
448	20240311	114700	0	3640	3640	3640	3640	0
449	20240311	114600	0	3640	3640	3640	3640	0
450	20240311	114500	0	3640	3640	3640	3640	0
451	20240311	114400	0	3640	3640	3640	3640	0
452	20240311	114300	0	3640	3640	3640	3640	0
453	20240311	114200	0	3640	3640	3640	3640	0
454	20240311	114100	0	3640	3640	3640	3640	0
455	20240311	114000	0	3640	3640	3640	3640	0
456	20240311	113900	0	3640	3640	3640	3640	0
457	20240311	113800	0	3640	3640	3640	3640	0
458	20240311	113700	0	3640	3640	3640	3640	0
459	20240311	113600	0	3640	3640	3640	3640	0
460	20240311	113500	0	3640	3640	3640	3640	0
461	20240311	113400	0	3640	3640	3640	3640	0
462	20240311	113300	0	3640	3640	3640	3640	0
463	20240311	113200	0	3640	3640	3640	3640	0
464	20240311	113100	0	3640	3640	3640	3640	0
465	20240311	113000	0	3640	3640	3640	3640	0
466	20240311	112900	0	3640	3640	3640	3640	0
467	20240311	112800	0	3640	3640	3640	3640	0
468	20240311	112700	0	3640	3640	3640	3640	0
469	20240311	112600	0	3640	3640	3640	3640	0
470	20240311	112500	0	3640	3640	3640	3640	0
471	20240311	112400	0	3640	3640	3640	3640	0
472	20240311	112300	0	3640	3640	3640	3640	0
473	20240311	112200	0	3640	3640	3640	3640	0
474	20240311	112100	0	3640	3640	3640	3640	0
475	20240311	112000	0	3640	3640	3640	3640	0
476	20240311	111900	0	3640	3640	3640	3640	0
477	20240311	111800	0	3640	3640	3640	3640	0
478	20240311	111700	0	3640	3640	3640	3640	0
479	20240311	111600	0	3640	3640	3640	3640	0
480	20240311	111500	0	3640	3640	3640	3640	0
481	20240311	111400	0	3640	3640	3640	3640	0
482	20240311	111300	0	3640	3640	3640	3640	0
483	20240311	111200	0	3640	3640	3640	3640	0
484	20240311	111100	0	3640	3640	3640	3640	0
485	20240311	111000	0	3640	3640	3640	3640	0
486	20240311	110900	0	3640	3640	3640	3640	0
487	20240311	110800	0	3640	3640	3640	3640	0
488	20240311	110700	0	3640	3640	3640	3640	0
489	20240311	110600	0	3640	3640	3640	3640	0
490	20240311	110500	0	3640	3640	3640	3640	0
491	20240311	110400	0	3640	3640	3640	3640	0
492	20240311	110300	0	3640	3640	3640	3640	0
493	20240311	110200	0	3640	3640	3640	3640	0
494	20240311	110100	0	3640	3640	3640	3640	0
495	20240311	110000	0	3640	3640	3640	3640	0
496	20240311	105900	0	3640	3640	3640	3640	0
497	20240311	105800	0	3640	3640	3640	3640	0
498	20240311	105700	0	3640	3640	3640	3640	0
499	20240311	105600	0	3640	3640	3640	3640	0
500	20240311	105500	0	3640	3640	3640	3640	0
501	20240311	105400	0	3640	3640	3640	3640	0
502	20240311	105300	0	3640	3640	3640	3640	0
503	20240311	105200	0	3640	3640	3640	3640	0
504	20240311	105100	0	3640	3640	3640	3640	0
505	20240311	105000	0	3640	3640	3640	3640	0
506	20240311	104900	0	3640	3640	3640	3640	0
507	20240311	104800	0	3640	3640	3640	3640	0
508	20240311	104700	0	3640	3640	3640	3640	0
509	20240311	104600	0	3640	3640	3640	3640	0
510	20240311	104500	0	3640	3640	3640	3640	0
511	20240311	104400	0	3640	3640	3640	3640	0
512	20240311	104300	0	3640	3640	3640	3640	0
513	20240311	104200	0	3640	3640	3640	3640	0
514	20240311	104100	0	3640	3640	3640	3640	0
515	20240311	104000	0	3640	3640	3640	3640	0
516	20240311	103900	0	3640	3640	3640	3640	0
517	20240311	103800	0	3640	3640	3640	3640	0
518	20240311	103700	0	3640	3640	3640	3640	0
519	20240311	103600	0	3640	3640	3640	3640	0
520	20240311	103500	0	3640	3640	3640	3640	0
521	20240311	103400	0	3640	3640	3640	3640	0
522	20240311	103300	0	3640	3640	3640	3640	0
523	20240311	103200	0	3640	3640	3640	3640	0
524	20240311	103100	0	3640	3640	3640	3640	0
525	20240311	103000	0	3640	3640	3640	3640	0
526	20240311	102900	0	3640	3640	3640	3640	0
527	20240311	102800	0	3640	3640	3640	3640	0
528	20240311	102700	0	3640	3640	3640	3640	0
529	20240311	102600	0	3640	3640	3640	3640	0
530	20240311	102500	0	3640	3640	3640	3640	0
531	20240311	102400	0	3640	3640	3640	3640	0
532	20240311	102300	0	3640	3640	3640	3640	0
533	20240311	102200	0	3640	3640	3640	3640	0
534	20240311	102100	0	3640	3640	3640	3640	0
535	20240311	102000	0	3640	3640	3640	3640	0
536	20240311	101900	0	3640	3640	3640	3640	0
537	20240311	101800	0	3640	3640	3640	3640	0
538	20240311	101700	0	3640	3640	3640	3640	0
539	20240311	101600	0	3640	3640	3640	3640	0
540	20240311	101500	0	3640	3640	3640	3640	0
541	20240311	101400	0	3640	3640	3640	3640	0
542	20240311	101300	0	3640	3640	3640	3640	0
543	20240311	101200	0	3640	3640	3640	3640	0
544	20240311	101100	0	3640	3640	3640	3640	0
545	20240311	101000	0	3640	3640	3640	3640	0
546	20240311	100900	0	3640	3640	3640	3640	0
547	20240311	100800	0	3640	3640	3640	3640	0
548	20240311	100700	0	3640	3640	3640	3640	0
549	20240311	100600	0	3640	3640	3640	3640	0
550	20240311	100500	0	3640	3640	3640	3640	0
551	20240311	100400	0	3640	3640	3640	3640	0
552	20240311	100300	0	3640	3640	3640	3640	0
553	20240311	100200	0	3640	3640	3640	3640	0
554	20240311	100100	0	3640	3640	3640	3640	0
555	20240311	100000	0	3640	3640	3640	3640	0
556	20240311	095900	0	3640	3640	3640	3640	0
557	20240311	095800	0	3640	3640	3640	3640	0
558	20240311	095700	0	3640	3640	3640	3640	0
559	20240311	095600	0	3640	3640	3640	3640	0
560	20240311	095500	0	3640	3640	3640	3640	0
561	20240311	095400	0	3640	3640	3640	3640	0
562	20240311	095300	0	3640	3640	3640	3640	0
563	20240311	095200	0	3640	3640	3640	3640	0
564	20240311	095100	0	3640	3640	3640	3640	0
565	20240311	095000	0	3640	3640	3640	3640	0
566	20240311	094900	0	3640	3640	3640	3640	0
567	20240311	094800	0	3640	3640	3640	3640	0
568	20240311	094700	0	3640	3640	3640	3640	0
569	20240311	094600	0	3640	3640	3640	3640	0
570	20240311	094500	0	3640	3640	3640	3640	0
571	20240311	094400	0	3640	3640	3640	3640	0
572	20240311	094300	0	3640	3640	3640	3640	0
573	20240311	094200	0	3640	3640	3640	3640	0
574	20240311	094100	0	3640	3640	3640	3640	0
575	20240311	094000	0	3640	3640	3640	3640	0
576	20240311	093900	0	3640	3640	3640	3640	0
577	20240311	093800	0	3640	3640	3640	3640	0
578	20240311	093700	0	3640	3640	3640	3640	0
579	20240311	093600	0	3640	3640	3640	3640	0
580	20240311	093500	0	3640	3640	3640	3640	0
581	20240311	093400	0	3640	3640	3640	3640	0
582	20240311	093300	0	3640	3640	3640	3640	0
583	20240311	093200	0	3640	3640	3640	3640	0
584	20240311	093100	0	3640	3640	3640	3640	0
585	20240311	093000	0	3640	3640	3640	3640	0
586	20240311	092900	0	3640	3640	3640	3640	0
587	20240311	092800	0	3640	3640	3640	3640	0
588	20240311	092700	0	3640	3640	3640	3640	0
589	20240311	092600	0	3640	3640	3640	3640	0
590	20240311	092500	0	3640	3640	3640	3640	0
591	20240311	092400	0	3640	3640	3640	3640	0
592	20240311	092300	0	3640	3640	3640	3640	0
593	20240311	092200	0	3640	3640	3640	3640	0
594	20240311	092100	0	3640	3640	3640	3640	0
595	20240311	092000	0	3640	3640	3640	3640	0
596	20240311	091900	0	3640	3640	3640	3640	0
597	20240311	091800	0	3640	3640	3640	3640	0
598	20240311	091700	0	3640	3640	3640	3640	0
599	20240311	091600	0	3640	3640	3640	3640	0
600	20240311	091500	0	3640	3640	3640	3640	0
601	20240311	091400	0	3640	3640	3640	3640	0
602	20240311	091300	0	3640	3640	3640	3640	0
603	20240311	091200	0	3640	3640	3640	3640	0
604	20240311	091100	0	3640	3640	3640	3640	0
605	20240311	091000	0	3640	3640	3640	3640	0
606	20240311	090900	0	3640	3640	3640	3640	0
607	20240311	090800	0	3640	3640	3640	3640	0
608	20240311	090700	0	3640	3640	3640	3640	0
609	20240311	090600	0	3640	3640	3640	3640	0
610	20240311	090500	0	3640	3640	3640	3640	0
611	20240311	090400	0	3640	3640	3640	3640	0
612	20240311	090300	0	3640	3640	3640	3640	0
613	20240311	090200	0	3640	3640	3640	3640	0
614	20240311	090100	0	3640	3640	3640	3640	0
615	20240311	090000	0	3640	3640	3640	3640	0