KissMeData/032860/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191400	0	3640	3640	3640	3640	0
3	20240319	191300	0	3640	3640	3640	3640	0
4	20240319	191200	0	3640	3640	3640	3640	0
5	20240319	191100	0	3640	3640	3640	3640	0
6	20240319	191000	0	3640	3640	3640	3640	0
7	20240319	190900	0	3640	3640	3640	3640	0
8	20240319	190800	0	3640	3640	3640	3640	0
9	20240319	190700	0	3640	3640	3640	3640	0
10	20240319	190600	0	3640	3640	3640	3640	0
11	20240319	190500	0	3640	3640	3640	3640	0
12	20240319	190400	0	3640	3640	3640	3640	0
13	20240319	190300	0	3640	3640	3640	3640	0
14	20240319	190200	0	3640	3640	3640	3640	0
15	20240319	190100	0	3640	3640	3640	3640	0
16	20240319	190000	0	3640	3640	3640	3640	0
17	20240319	185900	0	3640	3640	3640	3640	0
18	20240319	185800	0	3640	3640	3640	3640	0
19	20240319	185700	0	3640	3640	3640	3640	0
20	20240319	185600	0	3640	3640	3640	3640	0
21	20240319	185500	0	3640	3640	3640	3640	0
22	20240319	185400	0	3640	3640	3640	3640	0
23	20240319	185300	0	3640	3640	3640	3640	0
24	20240319	185200	0	3640	3640	3640	3640	0
25	20240319	185100	0	3640	3640	3640	3640	0
26	20240319	185000	0	3640	3640	3640	3640	0
27	20240319	184900	0	3640	3640	3640	3640	0
28	20240319	184800	0	3640	3640	3640	3640	0
29	20240319	184700	0	3640	3640	3640	3640	0
30	20240319	184600	0	3640	3640	3640	3640	0
31	20240319	184500	0	3640	3640	3640	3640	0
32	20240319	184400	0	3640	3640	3640	3640	0
33	20240319	184300	0	3640	3640	3640	3640	0
34	20240319	184200	0	3640	3640	3640	3640	0
35	20240319	184100	0	3640	3640	3640	3640	0
36	20240319	184000	0	3640	3640	3640	3640	0
37	20240319	183900	0	3640	3640	3640	3640	0
38	20240319	183800	0	3640	3640	3640	3640	0
39	20240319	183700	0	3640	3640	3640	3640	0
40	20240319	183600	0	3640	3640	3640	3640	0
41	20240319	183500	0	3640	3640	3640	3640	0
42	20240319	183400	0	3640	3640	3640	3640	0
43	20240319	183300	0	3640	3640	3640	3640	0
44	20240319	183200	0	3640	3640	3640	3640	0
45	20240319	183100	0	3640	3640	3640	3640	0
46	20240319	183000	0	3640	3640	3640	3640	0
47	20240319	182900	0	3640	3640	3640	3640	0
48	20240319	182800	0	3640	3640	3640	3640	0
49	20240319	182700	0	3640	3640	3640	3640	0
50	20240319	182600	0	3640	3640	3640	3640	0
51	20240319	182500	0	3640	3640	3640	3640	0
52	20240319	182400	0	3640	3640	3640	3640	0
53	20240319	182300	0	3640	3640	3640	3640	0
54	20240319	182200	0	3640	3640	3640	3640	0
55	20240319	182100	0	3640	3640	3640	3640	0
56	20240319	182000	0	3640	3640	3640	3640	0
57	20240319	181900	0	3640	3640	3640	3640	0
58	20240319	181800	0	3640	3640	3640	3640	0
59	20240319	181700	0	3640	3640	3640	3640	0
60	20240319	181600	0	3640	3640	3640	3640	0
61	20240319	181500	0	3640	3640	3640	3640	0
62	20240319	181400	0	3640	3640	3640	3640	0
63	20240319	181300	0	3640	3640	3640	3640	0
64	20240319	181200	0	3640	3640	3640	3640	0
65	20240319	181100	0	3640	3640	3640	3640	0
66	20240319	181000	0	3640	3640	3640	3640	0
67	20240319	180900	0	3640	3640	3640	3640	0
68	20240319	180800	0	3640	3640	3640	3640	0
69	20240319	180700	0	3640	3640	3640	3640	0
70	20240319	180600	0	3640	3640	3640	3640	0
71	20240319	180500	0	3640	3640	3640	3640	0
72	20240319	180400	0	3640	3640	3640	3640	0
73	20240319	180300	0	3640	3640	3640	3640	0
74	20240319	180200	0	3640	3640	3640	3640	0
75	20240319	180100	0	3640	3640	3640	3640	0
76	20240319	180000	0	3640	3640	3640	3640	0
77	20240319	175900	0	3640	3640	3640	3640	0
78	20240319	175800	0	3640	3640	3640	3640	0
79	20240319	175700	0	3640	3640	3640	3640	0
80	20240319	175600	0	3640	3640	3640	3640	0
81	20240319	175500	0	3640	3640	3640	3640	0
82	20240319	175400	0	3640	3640	3640	3640	0
83	20240319	175300	0	3640	3640	3640	3640	0
84	20240319	175200	0	3640	3640	3640	3640	0
85	20240319	175100	0	3640	3640	3640	3640	0
86	20240319	175000	0	3640	3640	3640	3640	0
87	20240319	174900	0	3640	3640	3640	3640	0
88	20240319	174800	0	3640	3640	3640	3640	0
89	20240319	174700	0	3640	3640	3640	3640	0
90	20240319	174600	0	3640	3640	3640	3640	0
91	20240319	174500	0	3640	3640	3640	3640	0
92	20240319	174400	0	3640	3640	3640	3640	0
93	20240319	174300	0	3640	3640	3640	3640	0
94	20240319	174200	0	3640	3640	3640	3640	0
95	20240319	174100	0	3640	3640	3640	3640	0
96	20240319	174000	0	3640	3640	3640	3640	0
97	20240319	173900	0	3640	3640	3640	3640	0
98	20240319	173800	0	3640	3640	3640	3640	0
99	20240319	173700	0	3640	3640	3640	3640	0
100	20240319	173600	0	3640	3640	3640	3640	0
101	20240319	173500	0	3640	3640	3640	3640	0
102	20240319	173400	0	3640	3640	3640	3640	0
103	20240319	173300	0	3640	3640	3640	3640	0
104	20240319	173200	0	3640	3640	3640	3640	0
105	20240319	173100	0	3640	3640	3640	3640	0
106	20240319	173000	0	3640	3640	3640	3640	0
107	20240319	172900	0	3640	3640	3640	3640	0
108	20240319	172800	0	3640	3640	3640	3640	0
109	20240319	172700	0	3640	3640	3640	3640	0
110	20240319	172600	0	3640	3640	3640	3640	0
111	20240319	172500	0	3640	3640	3640	3640	0
112	20240319	172400	0	3640	3640	3640	3640	0
113	20240319	172300	0	3640	3640	3640	3640	0
114	20240319	172200	0	3640	3640	3640	3640	0
115	20240319	172100	0	3640	3640	3640	3640	0
116	20240319	172000	0	3640	3640	3640	3640	0
117	20240319	171900	0	3640	3640	3640	3640	0
118	20240319	171800	0	3640	3640	3640	3640	0
119	20240319	171700	0	3640	3640	3640	3640	0
120	20240319	171600	0	3640	3640	3640	3640	0
121	20240319	171500	0	3640	3640	3640	3640	0
122	20240319	171400	0	3640	3640	3640	3640	0
123	20240319	171300	0	3640	3640	3640	3640	0
124	20240319	171200	0	3640	3640	3640	3640	0
125	20240319	171100	0	3640	3640	3640	3640	0
126	20240319	171000	0	3640	3640	3640	3640	0
127	20240319	170900	0	3640	3640	3640	3640	0
128	20240319	170800	0	3640	3640	3640	3640	0
129	20240319	170700	0	3640	3640	3640	3640	0
130	20240319	170600	0	3640	3640	3640	3640	0
131	20240319	170500	0	3640	3640	3640	3640	0
132	20240319	170400	0	3640	3640	3640	3640	0
133	20240319	170300	0	3640	3640	3640	3640	0
134	20240319	170200	0	3640	3640	3640	3640	0
135	20240319	170100	0	3640	3640	3640	3640	0
136	20240319	170000	0	3640	3640	3640	3640	0
137	20240319	165900	0	3640	3640	3640	3640	0
138	20240319	165800	0	3640	3640	3640	3640	0
139	20240319	165700	0	3640	3640	3640	3640	0
140	20240319	165600	0	3640	3640	3640	3640	0
141	20240319	165500	0	3640	3640	3640	3640	0
142	20240319	165400	0	3640	3640	3640	3640	0
143	20240319	165300	0	3640	3640	3640	3640	0
144	20240319	165200	0	3640	3640	3640	3640	0
145	20240319	165100	0	3640	3640	3640	3640	0
146	20240319	165000	0	3640	3640	3640	3640	0
147	20240319	164900	0	3640	3640	3640	3640	0
148	20240319	164800	0	3640	3640	3640	3640	0
149	20240319	164700	0	3640	3640	3640	3640	0
150	20240319	164600	0	3640	3640	3640	3640	0
151	20240319	164500	0	3640	3640	3640	3640	0
152	20240319	164400	0	3640	3640	3640	3640	0
153	20240319	164300	0	3640	3640	3640	3640	0
154	20240319	164200	0	3640	3640	3640	3640	0
155	20240319	164100	0	3640	3640	3640	3640	0
156	20240319	164000	0	3640	3640	3640	3640	0
157	20240319	163900	0	3640	3640	3640	3640	0
158	20240319	163800	0	3640	3640	3640	3640	0
159	20240319	163700	0	3640	3640	3640	3640	0
160	20240319	163600	0	3640	3640	3640	3640	0
161	20240319	163500	0	3640	3640	3640	3640	0
162	20240319	163400	0	3640	3640	3640	3640	0
163	20240319	163300	0	3640	3640	3640	3640	0
164	20240319	163200	0	3640	3640	3640	3640	0
165	20240319	163100	0	3640	3640	3640	3640	0
166	20240319	163000	0	3640	3640	3640	3640	0
167	20240319	162900	0	3640	3640	3640	3640	0
168	20240319	162800	0	3640	3640	3640	3640	0
169	20240319	162700	0	3640	3640	3640	3640	0
170	20240319	162600	0	3640	3640	3640	3640	0
171	20240319	162500	0	3640	3640	3640	3640	0
172	20240319	162400	0	3640	3640	3640	3640	0
173	20240319	162300	0	3640	3640	3640	3640	0
174	20240319	162200	0	3640	3640	3640	3640	0
175	20240319	162100	0	3640	3640	3640	3640	0
176	20240319	162000	0	3640	3640	3640	3640	0
177	20240319	161900	0	3640	3640	3640	3640	0
178	20240319	161800	0	3640	3640	3640	3640	0
179	20240319	161700	0	3640	3640	3640	3640	0
180	20240319	161600	0	3640	3640	3640	3640	0
181	20240319	161500	0	3640	3640	3640	3640	0
182	20240319	161400	0	3640	3640	3640	3640	0
183	20240319	161300	0	3640	3640	3640	3640	0
184	20240319	161200	0	3640	3640	3640	3640	0
185	20240319	161100	0	3640	3640	3640	3640	0
186	20240319	161000	0	3640	3640	3640	3640	0
187	20240319	160900	0	3640	3640	3640	3640	0
188	20240319	160800	0	3640	3640	3640	3640	0
189	20240319	160700	0	3640	3640	3640	3640	0
190	20240319	160600	0	3640	3640	3640	3640	0
191	20240319	160500	0	3640	3640	3640	3640	0
192	20240319	160400	0	3640	3640	3640	3640	0
193	20240319	160300	0	3640	3640	3640	3640	0
194	20240319	160200	0	3640	3640	3640	3640	0
195	20240319	160100	0	3640	3640	3640	3640	0
196	20240319	160000	0	3640	3640	3640	3640	0
197	20240319	155900	0	3640	3640	3640	3640	0
198	20240319	155800	0	3640	3640	3640	3640	0
199	20240319	155700	0	3640	3640	3640	3640	0
200	20240319	155600	0	3640	3640	3640	3640	0
201	20240319	155500	0	3640	3640	3640	3640	0
202	20240319	155400	0	3640	3640	3640	3640	0
203	20240319	155300	0	3640	3640	3640	3640	0
204	20240319	155200	0	3640	3640	3640	3640	0
205	20240319	155100	0	3640	3640	3640	3640	0
206	20240319	155000	0	3640	3640	3640	3640	0
207	20240319	154900	0	3640	3640	3640	3640	0
208	20240319	154800	0	3640	3640	3640	3640	0
209	20240319	154700	0	3640	3640	3640	3640	0
210	20240319	154600	0	3640	3640	3640	3640	0
211	20240319	154500	0	3640	3640	3640	3640	0
212	20240319	154400	0	3640	3640	3640	3640	0
213	20240319	154300	0	3640	3640	3640	3640	0
214	20240319	154200	0	3640	3640	3640	3640	0
215	20240319	154100	0	3640	3640	3640	3640	0
216	20240319	154000	0	3640	3640	3640	3640	0
217	20240319	153900	0	3640	3640	3640	3640	0
218	20240319	153800	0	3640	3640	3640	3640	0
219	20240319	153700	0	3640	3640	3640	3640	0
220	20240319	153600	0	3640	3640	3640	3640	0
221	20240319	153500	0	3640	3640	3640	3640	0
222	20240319	153400	0	3640	3640	3640	3640	0
223	20240319	153300	0	3640	3640	3640	3640	0
224	20240319	153200	0	3640	3640	3640	3640	0
225	20240319	153100	0	3640	3640	3640	3640	0
226	20240319	153000	0	3640	3640	3640	3640	0
227	20240319	152900	0	3640	3640	3640	3640	0
228	20240319	152800	0	3640	3640	3640	3640	0
229	20240319	152700	0	3640	3640	3640	3640	0
230	20240319	152600	0	3640	3640	3640	3640	0
231	20240319	152500	0	3640	3640	3640	3640	0
232	20240319	152400	0	3640	3640	3640	3640	0
233	20240319	152300	0	3640	3640	3640	3640	0
234	20240319	152200	0	3640	3640	3640	3640	0
235	20240319	152100	0	3640	3640	3640	3640	0
236	20240319	152000	0	3640	3640	3640	3640	0
237	20240319	151900	0	3640	3640	3640	3640	0
238	20240319	151800	0	3640	3640	3640	3640	0
239	20240319	151700	0	3640	3640	3640	3640	0
240	20240319	151600	0	3640	3640	3640	3640	0
241	20240319	151500	0	3640	3640	3640	3640	0
242	20240319	151400	0	3640	3640	3640	3640	0
243	20240319	151300	0	3640	3640	3640	3640	0
244	20240319	151200	0	3640	3640	3640	3640	0
245	20240319	151100	0	3640	3640	3640	3640	0
246	20240319	151000	0	3640	3640	3640	3640	0
247	20240319	150900	0	3640	3640	3640	3640	0
248	20240319	150800	0	3640	3640	3640	3640	0
249	20240319	150700	0	3640	3640	3640	3640	0
250	20240319	150600	0	3640	3640	3640	3640	0
251	20240319	150500	0	3640	3640	3640	3640	0
252	20240319	150400	0	3640	3640	3640	3640	0
253	20240319	150300	0	3640	3640	3640	3640	0
254	20240319	150200	0	3640	3640	3640	3640	0
255	20240319	150100	0	3640	3640	3640	3640	0
256	20240319	150000	0	3640	3640	3640	3640	0
257	20240319	145900	0	3640	3640	3640	3640	0
258	20240319	145800	0	3640	3640	3640	3640	0
259	20240319	145700	0	3640	3640	3640	3640	0
260	20240319	145600	0	3640	3640	3640	3640	0
261	20240319	145500	0	3640	3640	3640	3640	0
262	20240319	145400	0	3640	3640	3640	3640	0
263	20240319	145300	0	3640	3640	3640	3640	0
264	20240319	145200	0	3640	3640	3640	3640	0
265	20240319	145100	0	3640	3640	3640	3640	0
266	20240319	145000	0	3640	3640	3640	3640	0
267	20240319	144900	0	3640	3640	3640	3640	0
268	20240319	144800	0	3640	3640	3640	3640	0
269	20240319	144700	0	3640	3640	3640	3640	0
270	20240319	144600	0	3640	3640	3640	3640	0
271	20240319	144500	0	3640	3640	3640	3640	0
272	20240319	144400	0	3640	3640	3640	3640	0
273	20240319	144300	0	3640	3640	3640	3640	0
274	20240319	144200	0	3640	3640	3640	3640	0
275	20240319	144100	0	3640	3640	3640	3640	0
276	20240319	144000	0	3640	3640	3640	3640	0
277	20240319	143900	0	3640	3640	3640	3640	0
278	20240319	143800	0	3640	3640	3640	3640	0
279	20240319	143700	0	3640	3640	3640	3640	0
280	20240319	143600	0	3640	3640	3640	3640	0
281	20240319	143500	0	3640	3640	3640	3640	0
282	20240319	143400	0	3640	3640	3640	3640	0
283	20240319	143300	0	3640	3640	3640	3640	0
284	20240319	143200	0	3640	3640	3640	3640	0
285	20240319	143100	0	3640	3640	3640	3640	0
286	20240319	143000	0	3640	3640	3640	3640	0
287	20240319	142900	0	3640	3640	3640	3640	0
288	20240319	142800	0	3640	3640	3640	3640	0
289	20240319	142700	0	3640	3640	3640	3640	0
290	20240319	142600	0	3640	3640	3640	3640	0
291	20240319	142500	0	3640	3640	3640	3640	0
292	20240319	142400	0	3640	3640	3640	3640	0
293	20240319	142300	0	3640	3640	3640	3640	0
294	20240319	142200	0	3640	3640	3640	3640	0
295	20240319	142100	0	3640	3640	3640	3640	0
296	20240319	142000	0	3640	3640	3640	3640	0
297	20240319	141900	0	3640	3640	3640	3640	0
298	20240319	141800	0	3640	3640	3640	3640	0
299	20240319	141700	0	3640	3640	3640	3640	0
300	20240319	141600	0	3640	3640	3640	3640	0
301	20240319	141500	0	3640	3640	3640	3640	0
302	20240319	141400	0	3640	3640	3640	3640	0
303	20240319	141300	0	3640	3640	3640	3640	0
304	20240319	141200	0	3640	3640	3640	3640	0
305	20240319	141100	0	3640	3640	3640	3640	0
306	20240319	141000	0	3640	3640	3640	3640	0
307	20240319	140900	0	3640	3640	3640	3640	0
308	20240319	140800	0	3640	3640	3640	3640	0
309	20240319	140700	0	3640	3640	3640	3640	0
310	20240319	140600	0	3640	3640	3640	3640	0
311	20240319	140500	0	3640	3640	3640	3640	0
312	20240319	140400	0	3640	3640	3640	3640	0
313	20240319	140300	0	3640	3640	3640	3640	0
314	20240319	140200	0	3640	3640	3640	3640	0
315	20240319	140100	0	3640	3640	3640	3640	0
316	20240319	140000	0	3640	3640	3640	3640	0
317	20240319	135900	0	3640	3640	3640	3640	0
318	20240319	135800	0	3640	3640	3640	3640	0
319	20240319	135700	0	3640	3640	3640	3640	0
320	20240319	135600	0	3640	3640	3640	3640	0
321	20240319	135500	0	3640	3640	3640	3640	0
322	20240319	135400	0	3640	3640	3640	3640	0
323	20240319	135300	0	3640	3640	3640	3640	0
324	20240319	135200	0	3640	3640	3640	3640	0
325	20240319	135100	0	3640	3640	3640	3640	0
326	20240319	135000	0	3640	3640	3640	3640	0
327	20240319	134900	0	3640	3640	3640	3640	0
328	20240319	134800	0	3640	3640	3640	3640	0
329	20240319	134700	0	3640	3640	3640	3640	0
330	20240319	134600	0	3640	3640	3640	3640	0
331	20240319	134500	0	3640	3640	3640	3640	0
332	20240319	134400	0	3640	3640	3640	3640	0
333	20240319	134300	0	3640	3640	3640	3640	0
334	20240319	134200	0	3640	3640	3640	3640	0
335	20240319	134100	0	3640	3640	3640	3640	0
336	20240319	134000	0	3640	3640	3640	3640	0
337	20240319	133900	0	3640	3640	3640	3640	0
338	20240319	133800	0	3640	3640	3640	3640	0
339	20240319	133700	0	3640	3640	3640	3640	0
340	20240319	133600	0	3640	3640	3640	3640	0
341	20240319	133500	0	3640	3640	3640	3640	0
342	20240319	133400	0	3640	3640	3640	3640	0
343	20240319	133300	0	3640	3640	3640	3640	0
344	20240319	133200	0	3640	3640	3640	3640	0
345	20240319	133100	0	3640	3640	3640	3640	0
346	20240319	133000	0	3640	3640	3640	3640	0
347	20240319	132900	0	3640	3640	3640	3640	0
348	20240319	132800	0	3640	3640	3640	3640	0
349	20240319	132700	0	3640	3640	3640	3640	0
350	20240319	132600	0	3640	3640	3640	3640	0
351	20240319	132500	0	3640	3640	3640	3640	0
352	20240319	132400	0	3640	3640	3640	3640	0
353	20240319	132300	0	3640	3640	3640	3640	0
354	20240319	132200	0	3640	3640	3640	3640	0
355	20240319	132100	0	3640	3640	3640	3640	0
356	20240319	132000	0	3640	3640	3640	3640	0
357	20240319	131900	0	3640	3640	3640	3640	0
358	20240319	131800	0	3640	3640	3640	3640	0
359	20240319	131700	0	3640	3640	3640	3640	0
360	20240319	131600	0	3640	3640	3640	3640	0
361	20240319	131500	0	3640	3640	3640	3640	0
362	20240319	131400	0	3640	3640	3640	3640	0
363	20240319	131300	0	3640	3640	3640	3640	0
364	20240319	131200	0	3640	3640	3640	3640	0
365	20240319	131100	0	3640	3640	3640	3640	0
366	20240319	131000	0	3640	3640	3640	3640	0
367	20240319	130900	0	3640	3640	3640	3640	0
368	20240319	130800	0	3640	3640	3640	3640	0
369	20240319	130700	0	3640	3640	3640	3640	0
370	20240319	130600	0	3640	3640	3640	3640	0
371	20240319	130500	0	3640	3640	3640	3640	0
372	20240319	130400	0	3640	3640	3640	3640	0
373	20240319	130300	0	3640	3640	3640	3640	0
374	20240319	130200	0	3640	3640	3640	3640	0
375	20240319	130100	0	3640	3640	3640	3640	0
376	20240319	130000	0	3640	3640	3640	3640	0
377	20240319	125900	0	3640	3640	3640	3640	0
378	20240319	125800	0	3640	3640	3640	3640	0
379	20240319	125700	0	3640	3640	3640	3640	0
380	20240319	125600	0	3640	3640	3640	3640	0
381	20240319	125500	0	3640	3640	3640	3640	0
382	20240319	125400	0	3640	3640	3640	3640	0
383	20240319	125300	0	3640	3640	3640	3640	0
384	20240319	125200	0	3640	3640	3640	3640	0
385	20240319	125100	0	3640	3640	3640	3640	0
386	20240319	125000	0	3640	3640	3640	3640	0
387	20240319	124900	0	3640	3640	3640	3640	0
388	20240319	124800	0	3640	3640	3640	3640	0
389	20240319	124700	0	3640	3640	3640	3640	0
390	20240319	124600	0	3640	3640	3640	3640	0
391	20240319	124500	0	3640	3640	3640	3640	0
392	20240319	124400	0	3640	3640	3640	3640	0
393	20240319	124300	0	3640	3640	3640	3640	0
394	20240319	124200	0	3640	3640	3640	3640	0
395	20240319	124100	0	3640	3640	3640	3640	0
396	20240319	124000	0	3640	3640	3640	3640	0
397	20240319	123900	0	3640	3640	3640	3640	0
398	20240319	123800	0	3640	3640	3640	3640	0
399	20240319	123700	0	3640	3640	3640	3640	0
400	20240319	123600	0	3640	3640	3640	3640	0
401	20240319	123500	0	3640	3640	3640	3640	0
402	20240319	123400	0	3640	3640	3640	3640	0
403	20240319	123300	0	3640	3640	3640	3640	0
404	20240319	123200	0	3640	3640	3640	3640	0
405	20240319	123100	0	3640	3640	3640	3640	0
406	20240319	123000	0	3640	3640	3640	3640	0
407	20240319	122900	0	3640	3640	3640	3640	0
408	20240319	122800	0	3640	3640	3640	3640	0
409	20240319	122700	0	3640	3640	3640	3640	0
410	20240319	122600	0	3640	3640	3640	3640	0
411	20240319	122500	0	3640	3640	3640	3640	0
412	20240319	122400	0	3640	3640	3640	3640	0
413	20240319	122300	0	3640	3640	3640	3640	0
414	20240319	122200	0	3640	3640	3640	3640	0
415	20240319	122100	0	3640	3640	3640	3640	0
416	20240319	122000	0	3640	3640	3640	3640	0
417	20240319	121900	0	3640	3640	3640	3640	0
418	20240319	121800	0	3640	3640	3640	3640	0
419	20240319	121700	0	3640	3640	3640	3640	0
420	20240319	121600	0	3640	3640	3640	3640	0
421	20240319	121500	0	3640	3640	3640	3640	0
422	20240319	121400	0	3640	3640	3640	3640	0
423	20240319	121300	0	3640	3640	3640	3640	0
424	20240319	121200	0	3640	3640	3640	3640	0
425	20240319	121100	0	3640	3640	3640	3640	0
426	20240319	121000	0	3640	3640	3640	3640	0
427	20240319	120900	0	3640	3640	3640	3640	0
428	20240319	120800	0	3640	3640	3640	3640	0
429	20240319	120700	0	3640	3640	3640	3640	0
430	20240319	120600	0	3640	3640	3640	3640	0
431	20240319	120500	0	3640	3640	3640	3640	0
432	20240319	120400	0	3640	3640	3640	3640	0
433	20240319	120300	0	3640	3640	3640	3640	0
434	20240319	120200	0	3640	3640	3640	3640	0
435	20240319	120100	0	3640	3640	3640	3640	0
436	20240319	120000	0	3640	3640	3640	3640	0
437	20240319	115900	0	3640	3640	3640	3640	0
438	20240319	115800	0	3640	3640	3640	3640	0
439	20240319	115700	0	3640	3640	3640	3640	0
440	20240319	115600	0	3640	3640	3640	3640	0
441	20240319	115500	0	3640	3640	3640	3640	0
442	20240319	115400	0	3640	3640	3640	3640	0
443	20240319	115300	0	3640	3640	3640	3640	0
444	20240319	115200	0	3640	3640	3640	3640	0
445	20240319	115100	0	3640	3640	3640	3640	0
446	20240319	115000	0	3640	3640	3640	3640	0
447	20240319	114900	0	3640	3640	3640	3640	0
448	20240319	114800	0	3640	3640	3640	3640	0
449	20240319	114700	0	3640	3640	3640	3640	0
450	20240319	114600	0	3640	3640	3640	3640	0
451	20240319	114500	0	3640	3640	3640	3640	0
452	20240319	114400	0	3640	3640	3640	3640	0
453	20240319	114300	0	3640	3640	3640	3640	0
454	20240319	114200	0	3640	3640	3640	3640	0
455	20240319	114100	0	3640	3640	3640	3640	0
456	20240319	114000	0	3640	3640	3640	3640	0
457	20240319	113900	0	3640	3640	3640	3640	0
458	20240319	113800	0	3640	3640	3640	3640	0
459	20240319	113700	0	3640	3640	3640	3640	0
460	20240319	113600	0	3640	3640	3640	3640	0
461	20240319	113500	0	3640	3640	3640	3640	0
462	20240319	113400	0	3640	3640	3640	3640	0
463	20240319	113300	0	3640	3640	3640	3640	0
464	20240319	113200	0	3640	3640	3640	3640	0
465	20240319	113100	0	3640	3640	3640	3640	0
466	20240319	113000	0	3640	3640	3640	3640	0
467	20240319	112900	0	3640	3640	3640	3640	0
468	20240319	112800	0	3640	3640	3640	3640	0
469	20240319	112700	0	3640	3640	3640	3640	0
470	20240319	112600	0	3640	3640	3640	3640	0
471	20240319	112500	0	3640	3640	3640	3640	0
472	20240319	112400	0	3640	3640	3640	3640	0
473	20240319	112300	0	3640	3640	3640	3640	0
474	20240319	112200	0	3640	3640	3640	3640	0
475	20240319	112100	0	3640	3640	3640	3640	0
476	20240319	112000	0	3640	3640	3640	3640	0
477	20240319	111900	0	3640	3640	3640	3640	0
478	20240319	111800	0	3640	3640	3640	3640	0
479	20240319	111700	0	3640	3640	3640	3640	0
480	20240319	111600	0	3640	3640	3640	3640	0
481	20240319	111500	0	3640	3640	3640	3640	0
482	20240319	111400	0	3640	3640	3640	3640	0
483	20240319	111300	0	3640	3640	3640	3640	0
484	20240319	111200	0	3640	3640	3640	3640	0
485	20240319	111100	0	3640	3640	3640	3640	0
486	20240319	111000	0	3640	3640	3640	3640	0
487	20240319	110900	0	3640	3640	3640	3640	0
488	20240319	110800	0	3640	3640	3640	3640	0
489	20240319	110700	0	3640	3640	3640	3640	0
490	20240319	110600	0	3640	3640	3640	3640	0
491	20240319	110500	0	3640	3640	3640	3640	0
492	20240319	110400	0	3640	3640	3640	3640	0
493	20240319	110300	0	3640	3640	3640	3640	0
494	20240319	110200	0	3640	3640	3640	3640	0
495	20240319	110100	0	3640	3640	3640	3640	0
496	20240319	110000	0	3640	3640	3640	3640	0
497	20240319	105900	0	3640	3640	3640	3640	0
498	20240319	105800	0	3640	3640	3640	3640	0
499	20240319	105700	0	3640	3640	3640	3640	0
500	20240319	105600	0	3640	3640	3640	3640	0
501	20240319	105500	0	3640	3640	3640	3640	0
502	20240319	105400	0	3640	3640	3640	3640	0
503	20240319	105300	0	3640	3640	3640	3640	0
504	20240319	105200	0	3640	3640	3640	3640	0
505	20240319	105100	0	3640	3640	3640	3640	0
506	20240319	105000	0	3640	3640	3640	3640	0
507	20240319	104900	0	3640	3640	3640	3640	0
508	20240319	104800	0	3640	3640	3640	3640	0
509	20240319	104700	0	3640	3640	3640	3640	0
510	20240319	104600	0	3640	3640	3640	3640	0
511	20240319	104500	0	3640	3640	3640	3640	0
512	20240319	104400	0	3640	3640	3640	3640	0
513	20240319	104300	0	3640	3640	3640	3640	0
514	20240319	104200	0	3640	3640	3640	3640	0
515	20240319	104100	0	3640	3640	3640	3640	0
516	20240319	104000	0	3640	3640	3640	3640	0
517	20240319	103900	0	3640	3640	3640	3640	0
518	20240319	103800	0	3640	3640	3640	3640	0
519	20240319	103700	0	3640	3640	3640	3640	0
520	20240319	103600	0	3640	3640	3640	3640	0
521	20240319	103500	0	3640	3640	3640	3640	0
522	20240319	103400	0	3640	3640	3640	3640	0
523	20240319	103300	0	3640	3640	3640	3640	0
524	20240319	103200	0	3640	3640	3640	3640	0
525	20240319	103100	0	3640	3640	3640	3640	0
526	20240319	103000	0	3640	3640	3640	3640	0
527	20240319	102900	0	3640	3640	3640	3640	0
528	20240319	102800	0	3640	3640	3640	3640	0
529	20240319	102700	0	3640	3640	3640	3640	0
530	20240319	102600	0	3640	3640	3640	3640	0
531	20240319	102500	0	3640	3640	3640	3640	0
532	20240319	102400	0	3640	3640	3640	3640	0
533	20240319	102300	0	3640	3640	3640	3640	0
534	20240319	102200	0	3640	3640	3640	3640	0
535	20240319	102100	0	3640	3640	3640	3640	0
536	20240319	102000	0	3640	3640	3640	3640	0
537	20240319	101900	0	3640	3640	3640	3640	0
538	20240319	101800	0	3640	3640	3640	3640	0
539	20240319	101700	0	3640	3640	3640	3640	0
540	20240319	101600	0	3640	3640	3640	3640	0
541	20240319	101500	0	3640	3640	3640	3640	0
542	20240319	101400	0	3640	3640	3640	3640	0
543	20240319	101300	0	3640	3640	3640	3640	0
544	20240319	101200	0	3640	3640	3640	3640	0
545	20240319	101100	0	3640	3640	3640	3640	0
546	20240319	101000	0	3640	3640	3640	3640	0
547	20240319	100900	0	3640	3640	3640	3640	0
548	20240319	100800	0	3640	3640	3640	3640	0
549	20240319	100700	0	3640	3640	3640	3640	0
550	20240319	100600	0	3640	3640	3640	3640	0
551	20240319	100500	0	3640	3640	3640	3640	0
552	20240319	100400	0	3640	3640	3640	3640	0
553	20240319	100300	0	3640	3640	3640	3640	0
554	20240319	100200	0	3640	3640	3640	3640	0
555	20240319	100100	0	3640	3640	3640	3640	0
556	20240319	100000	0	3640	3640	3640	3640	0
557	20240319	095900	0	3640	3640	3640	3640	0
558	20240319	095800	0	3640	3640	3640	3640	0
559	20240319	095700	0	3640	3640	3640	3640	0
560	20240319	095600	0	3640	3640	3640	3640	0
561	20240319	095500	0	3640	3640	3640	3640	0
562	20240319	095400	0	3640	3640	3640	3640	0
563	20240319	095300	0	3640	3640	3640	3640	0
564	20240319	095200	0	3640	3640	3640	3640	0
565	20240319	095100	0	3640	3640	3640	3640	0
566	20240319	095000	0	3640	3640	3640	3640	0
567	20240319	094900	0	3640	3640	3640	3640	0
568	20240319	094800	0	3640	3640	3640	3640	0
569	20240319	094700	0	3640	3640	3640	3640	0
570	20240319	094600	0	3640	3640	3640	3640	0
571	20240319	094500	0	3640	3640	3640	3640	0
572	20240319	094400	0	3640	3640	3640	3640	0
573	20240319	094300	0	3640	3640	3640	3640	0
574	20240319	094200	0	3640	3640	3640	3640	0
575	20240319	094100	0	3640	3640	3640	3640	0
576	20240319	094000	0	3640	3640	3640	3640	0
577	20240319	093900	0	3640	3640	3640	3640	0
578	20240319	093800	0	3640	3640	3640	3640	0
579	20240319	093700	0	3640	3640	3640	3640	0
580	20240319	093600	0	3640	3640	3640	3640	0
581	20240319	093500	0	3640	3640	3640	3640	0
582	20240319	093400	0	3640	3640	3640	3640	0
583	20240319	093300	0	3640	3640	3640	3640	0
584	20240319	093200	0	3640	3640	3640	3640	0
585	20240319	093100	0	3640	3640	3640	3640	0
586	20240319	093000	0	3640	3640	3640	3640	0
587	20240319	092900	0	3640	3640	3640	3640	0
588	20240319	092800	0	3640	3640	3640	3640	0
589	20240319	092700	0	3640	3640	3640	3640	0
590	20240319	092600	0	3640	3640	3640	3640	0
591	20240319	092500	0	3640	3640	3640	3640	0
592	20240319	092400	0	3640	3640	3640	3640	0
593	20240319	092300	0	3640	3640	3640	3640	0
594	20240319	092200	0	3640	3640	3640	3640	0
595	20240319	092100	0	3640	3640	3640	3640	0
596	20240319	092000	0	3640	3640	3640	3640	0
597	20240319	091900	0	3640	3640	3640	3640	0
598	20240319	091800	0	3640	3640	3640	3640	0
599	20240319	091700	0	3640	3640	3640	3640	0
600	20240319	091600	0	3640	3640	3640	3640	0
601	20240319	091500	0	3640	3640	3640	3640	0
602	20240319	091400	0	3640	3640	3640	3640	0
603	20240319	091300	0	3640	3640	3640	3640	0
604	20240319	091200	0	3640	3640	3640	3640	0
605	20240319	091100	0	3640	3640	3640	3640	0
606	20240319	091000	0	3640	3640	3640	3640	0
607	20240319	090900	0	3640	3640	3640	3640	0
608	20240319	090800	0	3640	3640	3640	3640	0
609	20240319	090700	0	3640	3640	3640	3640	0
610	20240319	090600	0	3640	3640	3640	3640	0
611	20240319	090500	0	3640	3640	3640	3640	0
612	20240319	090400	0	3640	3640	3640	3640	0
613	20240319	090300	0	3640	3640	3640	3640	0
614	20240319	090200	0	3640	3640	3640	3640	0
615	20240319	090100	0	3640	3640	3640	3640	0
616	20240319	090000	0	3640	3640	3640	3640	0