KissMeData/032860/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	191300	0	3640	3640	3640	3640	0
3	20240320	191200	0	3640	3640	3640	3640	0
4	20240320	191100	0	3640	3640	3640	3640	0
5	20240320	191000	0	3640	3640	3640	3640	0
6	20240320	190900	0	3640	3640	3640	3640	0
7	20240320	190800	0	3640	3640	3640	3640	0
8	20240320	190700	0	3640	3640	3640	3640	0
9	20240320	190600	0	3640	3640	3640	3640	0
10	20240320	190500	0	3640	3640	3640	3640	0
11	20240320	190400	0	3640	3640	3640	3640	0
12	20240320	190300	0	3640	3640	3640	3640	0
13	20240320	190200	0	3640	3640	3640	3640	0
14	20240320	190100	0	3640	3640	3640	3640	0
15	20240320	190000	0	3640	3640	3640	3640	0
16	20240320	185900	0	3640	3640	3640	3640	0
17	20240320	185800	0	3640	3640	3640	3640	0
18	20240320	185700	0	3640	3640	3640	3640	0
19	20240320	185600	0	3640	3640	3640	3640	0
20	20240320	185500	0	3640	3640	3640	3640	0
21	20240320	185400	0	3640	3640	3640	3640	0
22	20240320	185300	0	3640	3640	3640	3640	0
23	20240320	185200	0	3640	3640	3640	3640	0
24	20240320	185100	0	3640	3640	3640	3640	0
25	20240320	185000	0	3640	3640	3640	3640	0
26	20240320	184900	0	3640	3640	3640	3640	0
27	20240320	184800	0	3640	3640	3640	3640	0
28	20240320	184700	0	3640	3640	3640	3640	0
29	20240320	184600	0	3640	3640	3640	3640	0
30	20240320	184500	0	3640	3640	3640	3640	0
31	20240320	184400	0	3640	3640	3640	3640	0
32	20240320	184300	0	3640	3640	3640	3640	0
33	20240320	184200	0	3640	3640	3640	3640	0
34	20240320	184100	0	3640	3640	3640	3640	0
35	20240320	184000	0	3640	3640	3640	3640	0
36	20240320	183900	0	3640	3640	3640	3640	0
37	20240320	183800	0	3640	3640	3640	3640	0
38	20240320	183700	0	3640	3640	3640	3640	0
39	20240320	183600	0	3640	3640	3640	3640	0
40	20240320	183500	0	3640	3640	3640	3640	0
41	20240320	183400	0	3640	3640	3640	3640	0
42	20240320	183300	0	3640	3640	3640	3640	0
43	20240320	183200	0	3640	3640	3640	3640	0
44	20240320	183100	0	3640	3640	3640	3640	0
45	20240320	183000	0	3640	3640	3640	3640	0
46	20240320	182900	0	3640	3640	3640	3640	0
47	20240320	182800	0	3640	3640	3640	3640	0
48	20240320	182700	0	3640	3640	3640	3640	0
49	20240320	182600	0	3640	3640	3640	3640	0
50	20240320	182500	0	3640	3640	3640	3640	0
51	20240320	182400	0	3640	3640	3640	3640	0
52	20240320	182300	0	3640	3640	3640	3640	0
53	20240320	182200	0	3640	3640	3640	3640	0
54	20240320	182100	0	3640	3640	3640	3640	0
55	20240320	182000	0	3640	3640	3640	3640	0
56	20240320	181900	0	3640	3640	3640	3640	0
57	20240320	181800	0	3640	3640	3640	3640	0
58	20240320	181700	0	3640	3640	3640	3640	0
59	20240320	181600	0	3640	3640	3640	3640	0
60	20240320	181500	0	3640	3640	3640	3640	0
61	20240320	181400	0	3640	3640	3640	3640	0
62	20240320	181300	0	3640	3640	3640	3640	0
63	20240320	181200	0	3640	3640	3640	3640	0
64	20240320	181100	0	3640	3640	3640	3640	0
65	20240320	181000	0	3640	3640	3640	3640	0
66	20240320	180900	0	3640	3640	3640	3640	0
67	20240320	180800	0	3640	3640	3640	3640	0
68	20240320	180700	0	3640	3640	3640	3640	0
69	20240320	180600	0	3640	3640	3640	3640	0
70	20240320	180500	0	3640	3640	3640	3640	0
71	20240320	180400	0	3640	3640	3640	3640	0
72	20240320	180300	0	3640	3640	3640	3640	0
73	20240320	180200	0	3640	3640	3640	3640	0
74	20240320	180100	0	3640	3640	3640	3640	0
75	20240320	180000	0	3640	3640	3640	3640	0
76	20240320	175900	0	3640	3640	3640	3640	0
77	20240320	175800	0	3640	3640	3640	3640	0
78	20240320	175700	0	3640	3640	3640	3640	0
79	20240320	175600	0	3640	3640	3640	3640	0
80	20240320	175500	0	3640	3640	3640	3640	0
81	20240320	175400	0	3640	3640	3640	3640	0
82	20240320	175300	0	3640	3640	3640	3640	0
83	20240320	175200	0	3640	3640	3640	3640	0
84	20240320	175100	0	3640	3640	3640	3640	0
85	20240320	175000	0	3640	3640	3640	3640	0
86	20240320	174900	0	3640	3640	3640	3640	0
87	20240320	174800	0	3640	3640	3640	3640	0
88	20240320	174700	0	3640	3640	3640	3640	0
89	20240320	174600	0	3640	3640	3640	3640	0
90	20240320	174500	0	3640	3640	3640	3640	0
91	20240320	174400	0	3640	3640	3640	3640	0
92	20240320	174300	0	3640	3640	3640	3640	0
93	20240320	174200	0	3640	3640	3640	3640	0
94	20240320	174100	0	3640	3640	3640	3640	0
95	20240320	174000	0	3640	3640	3640	3640	0
96	20240320	173900	0	3640	3640	3640	3640	0
97	20240320	173800	0	3640	3640	3640	3640	0
98	20240320	173700	0	3640	3640	3640	3640	0
99	20240320	173600	0	3640	3640	3640	3640	0
100	20240320	173500	0	3640	3640	3640	3640	0
101	20240320	173400	0	3640	3640	3640	3640	0
102	20240320	173300	0	3640	3640	3640	3640	0
103	20240320	173200	0	3640	3640	3640	3640	0
104	20240320	173100	0	3640	3640	3640	3640	0
105	20240320	173000	0	3640	3640	3640	3640	0
106	20240320	172900	0	3640	3640	3640	3640	0
107	20240320	172800	0	3640	3640	3640	3640	0
108	20240320	172700	0	3640	3640	3640	3640	0
109	20240320	172600	0	3640	3640	3640	3640	0
110	20240320	172500	0	3640	3640	3640	3640	0
111	20240320	172400	0	3640	3640	3640	3640	0
112	20240320	172300	0	3640	3640	3640	3640	0
113	20240320	172200	0	3640	3640	3640	3640	0
114	20240320	172100	0	3640	3640	3640	3640	0
115	20240320	172000	0	3640	3640	3640	3640	0
116	20240320	171900	0	3640	3640	3640	3640	0
117	20240320	171800	0	3640	3640	3640	3640	0
118	20240320	171700	0	3640	3640	3640	3640	0
119	20240320	171600	0	3640	3640	3640	3640	0
120	20240320	171500	0	3640	3640	3640	3640	0
121	20240320	171400	0	3640	3640	3640	3640	0
122	20240320	171300	0	3640	3640	3640	3640	0
123	20240320	171200	0	3640	3640	3640	3640	0
124	20240320	171100	0	3640	3640	3640	3640	0
125	20240320	171000	0	3640	3640	3640	3640	0
126	20240320	170900	0	3640	3640	3640	3640	0
127	20240320	170800	0	3640	3640	3640	3640	0
128	20240320	170700	0	3640	3640	3640	3640	0
129	20240320	170600	0	3640	3640	3640	3640	0
130	20240320	170500	0	3640	3640	3640	3640	0
131	20240320	170400	0	3640	3640	3640	3640	0
132	20240320	170300	0	3640	3640	3640	3640	0
133	20240320	170200	0	3640	3640	3640	3640	0
134	20240320	170100	0	3640	3640	3640	3640	0
135	20240320	170000	0	3640	3640	3640	3640	0
136	20240320	165900	0	3640	3640	3640	3640	0
137	20240320	165800	0	3640	3640	3640	3640	0
138	20240320	165700	0	3640	3640	3640	3640	0
139	20240320	165600	0	3640	3640	3640	3640	0
140	20240320	165500	0	3640	3640	3640	3640	0
141	20240320	165400	0	3640	3640	3640	3640	0
142	20240320	165300	0	3640	3640	3640	3640	0
143	20240320	165200	0	3640	3640	3640	3640	0
144	20240320	165100	0	3640	3640	3640	3640	0
145	20240320	165000	0	3640	3640	3640	3640	0
146	20240320	164900	0	3640	3640	3640	3640	0
147	20240320	164800	0	3640	3640	3640	3640	0
148	20240320	164700	0	3640	3640	3640	3640	0
149	20240320	164600	0	3640	3640	3640	3640	0
150	20240320	164500	0	3640	3640	3640	3640	0
151	20240320	164400	0	3640	3640	3640	3640	0
152	20240320	164300	0	3640	3640	3640	3640	0
153	20240320	164200	0	3640	3640	3640	3640	0
154	20240320	164100	0	3640	3640	3640	3640	0
155	20240320	164000	0	3640	3640	3640	3640	0
156	20240320	163900	0	3640	3640	3640	3640	0
157	20240320	163800	0	3640	3640	3640	3640	0
158	20240320	163700	0	3640	3640	3640	3640	0
159	20240320	163600	0	3640	3640	3640	3640	0
160	20240320	163500	0	3640	3640	3640	3640	0
161	20240320	163400	0	3640	3640	3640	3640	0
162	20240320	163300	0	3640	3640	3640	3640	0
163	20240320	163200	0	3640	3640	3640	3640	0
164	20240320	163100	0	3640	3640	3640	3640	0
165	20240320	163000	0	3640	3640	3640	3640	0
166	20240320	162900	0	3640	3640	3640	3640	0
167	20240320	162800	0	3640	3640	3640	3640	0
168	20240320	162700	0	3640	3640	3640	3640	0
169	20240320	162600	0	3640	3640	3640	3640	0
170	20240320	162500	0	3640	3640	3640	3640	0
171	20240320	162400	0	3640	3640	3640	3640	0
172	20240320	162300	0	3640	3640	3640	3640	0
173	20240320	162200	0	3640	3640	3640	3640	0
174	20240320	162100	0	3640	3640	3640	3640	0
175	20240320	162000	0	3640	3640	3640	3640	0
176	20240320	161900	0	3640	3640	3640	3640	0
177	20240320	161800	0	3640	3640	3640	3640	0
178	20240320	161700	0	3640	3640	3640	3640	0
179	20240320	161600	0	3640	3640	3640	3640	0
180	20240320	161500	0	3640	3640	3640	3640	0
181	20240320	161400	0	3640	3640	3640	3640	0
182	20240320	161300	0	3640	3640	3640	3640	0
183	20240320	161200	0	3640	3640	3640	3640	0
184	20240320	161100	0	3640	3640	3640	3640	0
185	20240320	161000	0	3640	3640	3640	3640	0
186	20240320	160900	0	3640	3640	3640	3640	0
187	20240320	160800	0	3640	3640	3640	3640	0
188	20240320	160700	0	3640	3640	3640	3640	0
189	20240320	160600	0	3640	3640	3640	3640	0
190	20240320	160500	0	3640	3640	3640	3640	0
191	20240320	160400	0	3640	3640	3640	3640	0
192	20240320	160300	0	3640	3640	3640	3640	0
193	20240320	160200	0	3640	3640	3640	3640	0
194	20240320	160100	0	3640	3640	3640	3640	0
195	20240320	160000	0	3640	3640	3640	3640	0
196	20240320	155900	0	3640	3640	3640	3640	0
197	20240320	155800	0	3640	3640	3640	3640	0
198	20240320	155700	0	3640	3640	3640	3640	0
199	20240320	155600	0	3640	3640	3640	3640	0
200	20240320	155500	0	3640	3640	3640	3640	0
201	20240320	155400	0	3640	3640	3640	3640	0
202	20240320	155300	0	3640	3640	3640	3640	0
203	20240320	155200	0	3640	3640	3640	3640	0
204	20240320	155100	0	3640	3640	3640	3640	0
205	20240320	155000	0	3640	3640	3640	3640	0
206	20240320	154900	0	3640	3640	3640	3640	0
207	20240320	154800	0	3640	3640	3640	3640	0
208	20240320	154700	0	3640	3640	3640	3640	0
209	20240320	154600	0	3640	3640	3640	3640	0
210	20240320	154500	0	3640	3640	3640	3640	0
211	20240320	154400	0	3640	3640	3640	3640	0
212	20240320	154300	0	3640	3640	3640	3640	0
213	20240320	154200	0	3640	3640	3640	3640	0
214	20240320	154100	0	3640	3640	3640	3640	0
215	20240320	154000	0	3640	3640	3640	3640	0
216	20240320	153900	0	3640	3640	3640	3640	0
217	20240320	153800	0	3640	3640	3640	3640	0
218	20240320	153700	0	3640	3640	3640	3640	0
219	20240320	153600	0	3640	3640	3640	3640	0
220	20240320	153500	0	3640	3640	3640	3640	0
221	20240320	153400	0	3640	3640	3640	3640	0
222	20240320	153300	0	3640	3640	3640	3640	0
223	20240320	153200	0	3640	3640	3640	3640	0
224	20240320	153100	0	3640	3640	3640	3640	0
225	20240320	153000	0	3640	3640	3640	3640	0
226	20240320	152900	0	3640	3640	3640	3640	0
227	20240320	152800	0	3640	3640	3640	3640	0
228	20240320	152700	0	3640	3640	3640	3640	0
229	20240320	152600	0	3640	3640	3640	3640	0
230	20240320	152500	0	3640	3640	3640	3640	0
231	20240320	152400	0	3640	3640	3640	3640	0
232	20240320	152300	0	3640	3640	3640	3640	0
233	20240320	152200	0	3640	3640	3640	3640	0
234	20240320	152100	0	3640	3640	3640	3640	0
235	20240320	152000	0	3640	3640	3640	3640	0
236	20240320	151900	0	3640	3640	3640	3640	0
237	20240320	151800	0	3640	3640	3640	3640	0
238	20240320	151700	0	3640	3640	3640	3640	0
239	20240320	151600	0	3640	3640	3640	3640	0
240	20240320	151500	0	3640	3640	3640	3640	0
241	20240320	151400	0	3640	3640	3640	3640	0
242	20240320	151300	0	3640	3640	3640	3640	0
243	20240320	151200	0	3640	3640	3640	3640	0
244	20240320	151100	0	3640	3640	3640	3640	0
245	20240320	151000	0	3640	3640	3640	3640	0
246	20240320	150900	0	3640	3640	3640	3640	0
247	20240320	150800	0	3640	3640	3640	3640	0
248	20240320	150700	0	3640	3640	3640	3640	0
249	20240320	150600	0	3640	3640	3640	3640	0
250	20240320	150500	0	3640	3640	3640	3640	0
251	20240320	150400	0	3640	3640	3640	3640	0
252	20240320	150300	0	3640	3640	3640	3640	0
253	20240320	150200	0	3640	3640	3640	3640	0
254	20240320	150100	0	3640	3640	3640	3640	0
255	20240320	150000	0	3640	3640	3640	3640	0
256	20240320	145900	0	3640	3640	3640	3640	0
257	20240320	145800	0	3640	3640	3640	3640	0
258	20240320	145700	0	3640	3640	3640	3640	0
259	20240320	145600	0	3640	3640	3640	3640	0
260	20240320	145500	0	3640	3640	3640	3640	0
261	20240320	145400	0	3640	3640	3640	3640	0
262	20240320	145300	0	3640	3640	3640	3640	0
263	20240320	145200	0	3640	3640	3640	3640	0
264	20240320	145100	0	3640	3640	3640	3640	0
265	20240320	145000	0	3640	3640	3640	3640	0
266	20240320	144900	0	3640	3640	3640	3640	0
267	20240320	144800	0	3640	3640	3640	3640	0
268	20240320	144700	0	3640	3640	3640	3640	0
269	20240320	144600	0	3640	3640	3640	3640	0
270	20240320	144500	0	3640	3640	3640	3640	0
271	20240320	144400	0	3640	3640	3640	3640	0
272	20240320	144300	0	3640	3640	3640	3640	0
273	20240320	144200	0	3640	3640	3640	3640	0
274	20240320	144100	0	3640	3640	3640	3640	0
275	20240320	144000	0	3640	3640	3640	3640	0
276	20240320	143900	0	3640	3640	3640	3640	0
277	20240320	143800	0	3640	3640	3640	3640	0
278	20240320	143700	0	3640	3640	3640	3640	0
279	20240320	143600	0	3640	3640	3640	3640	0
280	20240320	143500	0	3640	3640	3640	3640	0
281	20240320	143400	0	3640	3640	3640	3640	0
282	20240320	143300	0	3640	3640	3640	3640	0
283	20240320	143200	0	3640	3640	3640	3640	0
284	20240320	143100	0	3640	3640	3640	3640	0
285	20240320	143000	0	3640	3640	3640	3640	0
286	20240320	142900	0	3640	3640	3640	3640	0
287	20240320	142800	0	3640	3640	3640	3640	0
288	20240320	142700	0	3640	3640	3640	3640	0
289	20240320	142600	0	3640	3640	3640	3640	0
290	20240320	142500	0	3640	3640	3640	3640	0
291	20240320	142400	0	3640	3640	3640	3640	0
292	20240320	142300	0	3640	3640	3640	3640	0
293	20240320	142200	0	3640	3640	3640	3640	0
294	20240320	142100	0	3640	3640	3640	3640	0
295	20240320	142000	0	3640	3640	3640	3640	0
296	20240320	141900	0	3640	3640	3640	3640	0
297	20240320	141800	0	3640	3640	3640	3640	0
298	20240320	141700	0	3640	3640	3640	3640	0
299	20240320	141600	0	3640	3640	3640	3640	0
300	20240320	141500	0	3640	3640	3640	3640	0
301	20240320	141400	0	3640	3640	3640	3640	0
302	20240320	141300	0	3640	3640	3640	3640	0
303	20240320	141200	0	3640	3640	3640	3640	0
304	20240320	141100	0	3640	3640	3640	3640	0
305	20240320	141000	0	3640	3640	3640	3640	0
306	20240320	140900	0	3640	3640	3640	3640	0
307	20240320	140800	0	3640	3640	3640	3640	0
308	20240320	140700	0	3640	3640	3640	3640	0
309	20240320	140600	0	3640	3640	3640	3640	0
310	20240320	140500	0	3640	3640	3640	3640	0
311	20240320	140400	0	3640	3640	3640	3640	0
312	20240320	140300	0	3640	3640	3640	3640	0
313	20240320	140200	0	3640	3640	3640	3640	0
314	20240320	140100	0	3640	3640	3640	3640	0
315	20240320	140000	0	3640	3640	3640	3640	0
316	20240320	135900	0	3640	3640	3640	3640	0
317	20240320	135800	0	3640	3640	3640	3640	0
318	20240320	135700	0	3640	3640	3640	3640	0
319	20240320	135600	0	3640	3640	3640	3640	0
320	20240320	135500	0	3640	3640	3640	3640	0
321	20240320	135400	0	3640	3640	3640	3640	0
322	20240320	135300	0	3640	3640	3640	3640	0
323	20240320	135200	0	3640	3640	3640	3640	0
324	20240320	135100	0	3640	3640	3640	3640	0
325	20240320	135000	0	3640	3640	3640	3640	0
326	20240320	134900	0	3640	3640	3640	3640	0
327	20240320	134800	0	3640	3640	3640	3640	0
328	20240320	134700	0	3640	3640	3640	3640	0
329	20240320	134600	0	3640	3640	3640	3640	0
330	20240320	134500	0	3640	3640	3640	3640	0
331	20240320	134400	0	3640	3640	3640	3640	0
332	20240320	134300	0	3640	3640	3640	3640	0
333	20240320	134200	0	3640	3640	3640	3640	0
334	20240320	134100	0	3640	3640	3640	3640	0
335	20240320	134000	0	3640	3640	3640	3640	0
336	20240320	133900	0	3640	3640	3640	3640	0
337	20240320	133800	0	3640	3640	3640	3640	0
338	20240320	133700	0	3640	3640	3640	3640	0
339	20240320	133600	0	3640	3640	3640	3640	0
340	20240320	133500	0	3640	3640	3640	3640	0
341	20240320	133400	0	3640	3640	3640	3640	0
342	20240320	133300	0	3640	3640	3640	3640	0
343	20240320	133200	0	3640	3640	3640	3640	0
344	20240320	133100	0	3640	3640	3640	3640	0
345	20240320	133000	0	3640	3640	3640	3640	0
346	20240320	132900	0	3640	3640	3640	3640	0
347	20240320	132800	0	3640	3640	3640	3640	0
348	20240320	132700	0	3640	3640	3640	3640	0
349	20240320	132600	0	3640	3640	3640	3640	0
350	20240320	132500	0	3640	3640	3640	3640	0
351	20240320	132400	0	3640	3640	3640	3640	0
352	20240320	132300	0	3640	3640	3640	3640	0
353	20240320	132200	0	3640	3640	3640	3640	0
354	20240320	132100	0	3640	3640	3640	3640	0
355	20240320	132000	0	3640	3640	3640	3640	0
356	20240320	131900	0	3640	3640	3640	3640	0
357	20240320	131800	0	3640	3640	3640	3640	0
358	20240320	131700	0	3640	3640	3640	3640	0
359	20240320	131600	0	3640	3640	3640	3640	0
360	20240320	131500	0	3640	3640	3640	3640	0
361	20240320	131400	0	3640	3640	3640	3640	0
362	20240320	131300	0	3640	3640	3640	3640	0
363	20240320	131200	0	3640	3640	3640	3640	0
364	20240320	131100	0	3640	3640	3640	3640	0
365	20240320	131000	0	3640	3640	3640	3640	0
366	20240320	130900	0	3640	3640	3640	3640	0
367	20240320	130800	0	3640	3640	3640	3640	0
368	20240320	130700	0	3640	3640	3640	3640	0
369	20240320	130600	0	3640	3640	3640	3640	0
370	20240320	130500	0	3640	3640	3640	3640	0
371	20240320	130400	0	3640	3640	3640	3640	0
372	20240320	130300	0	3640	3640	3640	3640	0
373	20240320	130200	0	3640	3640	3640	3640	0
374	20240320	130100	0	3640	3640	3640	3640	0
375	20240320	130000	0	3640	3640	3640	3640	0
376	20240320	125900	0	3640	3640	3640	3640	0
377	20240320	125800	0	3640	3640	3640	3640	0
378	20240320	125700	0	3640	3640	3640	3640	0
379	20240320	125600	0	3640	3640	3640	3640	0
380	20240320	125500	0	3640	3640	3640	3640	0
381	20240320	125400	0	3640	3640	3640	3640	0
382	20240320	125300	0	3640	3640	3640	3640	0
383	20240320	125200	0	3640	3640	3640	3640	0
384	20240320	125100	0	3640	3640	3640	3640	0
385	20240320	125000	0	3640	3640	3640	3640	0
386	20240320	124900	0	3640	3640	3640	3640	0
387	20240320	124800	0	3640	3640	3640	3640	0
388	20240320	124700	0	3640	3640	3640	3640	0
389	20240320	124600	0	3640	3640	3640	3640	0
390	20240320	124500	0	3640	3640	3640	3640	0
391	20240320	124400	0	3640	3640	3640	3640	0
392	20240320	124300	0	3640	3640	3640	3640	0
393	20240320	124200	0	3640	3640	3640	3640	0
394	20240320	124100	0	3640	3640	3640	3640	0
395	20240320	124000	0	3640	3640	3640	3640	0
396	20240320	123900	0	3640	3640	3640	3640	0
397	20240320	123800	0	3640	3640	3640	3640	0
398	20240320	123700	0	3640	3640	3640	3640	0
399	20240320	123600	0	3640	3640	3640	3640	0
400	20240320	123500	0	3640	3640	3640	3640	0
401	20240320	123400	0	3640	3640	3640	3640	0
402	20240320	123300	0	3640	3640	3640	3640	0
403	20240320	123200	0	3640	3640	3640	3640	0
404	20240320	123100	0	3640	3640	3640	3640	0
405	20240320	123000	0	3640	3640	3640	3640	0
406	20240320	122900	0	3640	3640	3640	3640	0
407	20240320	122800	0	3640	3640	3640	3640	0
408	20240320	122700	0	3640	3640	3640	3640	0
409	20240320	122600	0	3640	3640	3640	3640	0
410	20240320	122500	0	3640	3640	3640	3640	0
411	20240320	122400	0	3640	3640	3640	3640	0
412	20240320	122300	0	3640	3640	3640	3640	0
413	20240320	122200	0	3640	3640	3640	3640	0
414	20240320	122100	0	3640	3640	3640	3640	0
415	20240320	122000	0	3640	3640	3640	3640	0
416	20240320	121900	0	3640	3640	3640	3640	0
417	20240320	121800	0	3640	3640	3640	3640	0
418	20240320	121700	0	3640	3640	3640	3640	0
419	20240320	121600	0	3640	3640	3640	3640	0
420	20240320	121500	0	3640	3640	3640	3640	0
421	20240320	121400	0	3640	3640	3640	3640	0
422	20240320	121300	0	3640	3640	3640	3640	0
423	20240320	121200	0	3640	3640	3640	3640	0
424	20240320	121100	0	3640	3640	3640	3640	0
425	20240320	121000	0	3640	3640	3640	3640	0
426	20240320	120900	0	3640	3640	3640	3640	0
427	20240320	120800	0	3640	3640	3640	3640	0
428	20240320	120700	0	3640	3640	3640	3640	0
429	20240320	120600	0	3640	3640	3640	3640	0
430	20240320	120500	0	3640	3640	3640	3640	0
431	20240320	120400	0	3640	3640	3640	3640	0
432	20240320	120300	0	3640	3640	3640	3640	0
433	20240320	120200	0	3640	3640	3640	3640	0
434	20240320	120100	0	3640	3640	3640	3640	0
435	20240320	120000	0	3640	3640	3640	3640	0
436	20240320	115900	0	3640	3640	3640	3640	0
437	20240320	115800	0	3640	3640	3640	3640	0
438	20240320	115700	0	3640	3640	3640	3640	0
439	20240320	115600	0	3640	3640	3640	3640	0
440	20240320	115500	0	3640	3640	3640	3640	0
441	20240320	115400	0	3640	3640	3640	3640	0
442	20240320	115300	0	3640	3640	3640	3640	0
443	20240320	115200	0	3640	3640	3640	3640	0
444	20240320	115100	0	3640	3640	3640	3640	0
445	20240320	115000	0	3640	3640	3640	3640	0
446	20240320	114900	0	3640	3640	3640	3640	0
447	20240320	114800	0	3640	3640	3640	3640	0
448	20240320	114700	0	3640	3640	3640	3640	0
449	20240320	114600	0	3640	3640	3640	3640	0
450	20240320	114500	0	3640	3640	3640	3640	0
451	20240320	114400	0	3640	3640	3640	3640	0
452	20240320	114300	0	3640	3640	3640	3640	0
453	20240320	114200	0	3640	3640	3640	3640	0
454	20240320	114100	0	3640	3640	3640	3640	0
455	20240320	114000	0	3640	3640	3640	3640	0
456	20240320	113900	0	3640	3640	3640	3640	0
457	20240320	113800	0	3640	3640	3640	3640	0
458	20240320	113700	0	3640	3640	3640	3640	0
459	20240320	113600	0	3640	3640	3640	3640	0
460	20240320	113500	0	3640	3640	3640	3640	0
461	20240320	113400	0	3640	3640	3640	3640	0
462	20240320	113300	0	3640	3640	3640	3640	0
463	20240320	113200	0	3640	3640	3640	3640	0
464	20240320	113100	0	3640	3640	3640	3640	0
465	20240320	113000	0	3640	3640	3640	3640	0
466	20240320	112900	0	3640	3640	3640	3640	0
467	20240320	112800	0	3640	3640	3640	3640	0
468	20240320	112700	0	3640	3640	3640	3640	0
469	20240320	112600	0	3640	3640	3640	3640	0
470	20240320	112500	0	3640	3640	3640	3640	0
471	20240320	112400	0	3640	3640	3640	3640	0
472	20240320	112300	0	3640	3640	3640	3640	0
473	20240320	112200	0	3640	3640	3640	3640	0
474	20240320	112100	0	3640	3640	3640	3640	0
475	20240320	112000	0	3640	3640	3640	3640	0
476	20240320	111900	0	3640	3640	3640	3640	0
477	20240320	111800	0	3640	3640	3640	3640	0
478	20240320	111700	0	3640	3640	3640	3640	0
479	20240320	111600	0	3640	3640	3640	3640	0
480	20240320	111500	0	3640	3640	3640	3640	0
481	20240320	111400	0	3640	3640	3640	3640	0
482	20240320	111300	0	3640	3640	3640	3640	0
483	20240320	111200	0	3640	3640	3640	3640	0
484	20240320	111100	0	3640	3640	3640	3640	0
485	20240320	111000	0	3640	3640	3640	3640	0
486	20240320	110900	0	3640	3640	3640	3640	0
487	20240320	110800	0	3640	3640	3640	3640	0
488	20240320	110700	0	3640	3640	3640	3640	0
489	20240320	110600	0	3640	3640	3640	3640	0
490	20240320	110500	0	3640	3640	3640	3640	0
491	20240320	110400	0	3640	3640	3640	3640	0
492	20240320	110300	0	3640	3640	3640	3640	0
493	20240320	110200	0	3640	3640	3640	3640	0
494	20240320	110100	0	3640	3640	3640	3640	0
495	20240320	110000	0	3640	3640	3640	3640	0
496	20240320	105900	0	3640	3640	3640	3640	0
497	20240320	105800	0	3640	3640	3640	3640	0
498	20240320	105700	0	3640	3640	3640	3640	0
499	20240320	105600	0	3640	3640	3640	3640	0
500	20240320	105500	0	3640	3640	3640	3640	0
501	20240320	105400	0	3640	3640	3640	3640	0
502	20240320	105300	0	3640	3640	3640	3640	0
503	20240320	105200	0	3640	3640	3640	3640	0
504	20240320	105100	0	3640	3640	3640	3640	0
505	20240320	105000	0	3640	3640	3640	3640	0
506	20240320	104900	0	3640	3640	3640	3640	0
507	20240320	104800	0	3640	3640	3640	3640	0
508	20240320	104700	0	3640	3640	3640	3640	0
509	20240320	104600	0	3640	3640	3640	3640	0
510	20240320	104500	0	3640	3640	3640	3640	0
511	20240320	104400	0	3640	3640	3640	3640	0
512	20240320	104300	0	3640	3640	3640	3640	0
513	20240320	104200	0	3640	3640	3640	3640	0
514	20240320	104100	0	3640	3640	3640	3640	0
515	20240320	104000	0	3640	3640	3640	3640	0
516	20240320	103900	0	3640	3640	3640	3640	0
517	20240320	103800	0	3640	3640	3640	3640	0
518	20240320	103700	0	3640	3640	3640	3640	0
519	20240320	103600	0	3640	3640	3640	3640	0
520	20240320	103500	0	3640	3640	3640	3640	0
521	20240320	103400	0	3640	3640	3640	3640	0
522	20240320	103300	0	3640	3640	3640	3640	0
523	20240320	103200	0	3640	3640	3640	3640	0
524	20240320	103100	0	3640	3640	3640	3640	0
525	20240320	103000	0	3640	3640	3640	3640	0
526	20240320	102900	0	3640	3640	3640	3640	0
527	20240320	102800	0	3640	3640	3640	3640	0
528	20240320	102700	0	3640	3640	3640	3640	0
529	20240320	102600	0	3640	3640	3640	3640	0
530	20240320	102500	0	3640	3640	3640	3640	0
531	20240320	102400	0	3640	3640	3640	3640	0
532	20240320	102300	0	3640	3640	3640	3640	0
533	20240320	102200	0	3640	3640	3640	3640	0
534	20240320	102100	0	3640	3640	3640	3640	0
535	20240320	102000	0	3640	3640	3640	3640	0
536	20240320	101900	0	3640	3640	3640	3640	0
537	20240320	101800	0	3640	3640	3640	3640	0
538	20240320	101700	0	3640	3640	3640	3640	0
539	20240320	101600	0	3640	3640	3640	3640	0
540	20240320	101500	0	3640	3640	3640	3640	0
541	20240320	101400	0	3640	3640	3640	3640	0
542	20240320	101300	0	3640	3640	3640	3640	0
543	20240320	101200	0	3640	3640	3640	3640	0
544	20240320	101100	0	3640	3640	3640	3640	0
545	20240320	101000	0	3640	3640	3640	3640	0
546	20240320	100900	0	3640	3640	3640	3640	0
547	20240320	100800	0	3640	3640	3640	3640	0
548	20240320	100700	0	3640	3640	3640	3640	0
549	20240320	100600	0	3640	3640	3640	3640	0
550	20240320	100500	0	3640	3640	3640	3640	0
551	20240320	100400	0	3640	3640	3640	3640	0
552	20240320	100300	0	3640	3640	3640	3640	0
553	20240320	100200	0	3640	3640	3640	3640	0
554	20240320	100100	0	3640	3640	3640	3640	0
555	20240320	100000	0	3640	3640	3640	3640	0
556	20240320	095900	0	3640	3640	3640	3640	0
557	20240320	095800	0	3640	3640	3640	3640	0
558	20240320	095700	0	3640	3640	3640	3640	0
559	20240320	095600	0	3640	3640	3640	3640	0
560	20240320	095500	0	3640	3640	3640	3640	0
561	20240320	095400	0	3640	3640	3640	3640	0
562	20240320	095300	0	3640	3640	3640	3640	0
563	20240320	095200	0	3640	3640	3640	3640	0
564	20240320	095100	0	3640	3640	3640	3640	0
565	20240320	095000	0	3640	3640	3640	3640	0
566	20240320	094900	0	3640	3640	3640	3640	0
567	20240320	094800	0	3640	3640	3640	3640	0
568	20240320	094700	0	3640	3640	3640	3640	0
569	20240320	094600	0	3640	3640	3640	3640	0
570	20240320	094500	0	3640	3640	3640	3640	0
571	20240320	094400	0	3640	3640	3640	3640	0
572	20240320	094300	0	3640	3640	3640	3640	0
573	20240320	094200	0	3640	3640	3640	3640	0
574	20240320	094100	0	3640	3640	3640	3640	0
575	20240320	094000	0	3640	3640	3640	3640	0
576	20240320	093900	0	3640	3640	3640	3640	0
577	20240320	093800	0	3640	3640	3640	3640	0
578	20240320	093700	0	3640	3640	3640	3640	0
579	20240320	093600	0	3640	3640	3640	3640	0
580	20240320	093500	0	3640	3640	3640	3640	0
581	20240320	093400	0	3640	3640	3640	3640	0
582	20240320	093300	0	3640	3640	3640	3640	0
583	20240320	093200	0	3640	3640	3640	3640	0
584	20240320	093100	0	3640	3640	3640	3640	0
585	20240320	093000	0	3640	3640	3640	3640	0
586	20240320	092900	0	3640	3640	3640	3640	0
587	20240320	092800	0	3640	3640	3640	3640	0
588	20240320	092700	0	3640	3640	3640	3640	0
589	20240320	092600	0	3640	3640	3640	3640	0
590	20240320	092500	0	3640	3640	3640	3640	0
591	20240320	092400	0	3640	3640	3640	3640	0
592	20240320	092300	0	3640	3640	3640	3640	0
593	20240320	092200	0	3640	3640	3640	3640	0
594	20240320	092100	0	3640	3640	3640	3640	0
595	20240320	092000	0	3640	3640	3640	3640	0
596	20240320	091900	0	3640	3640	3640	3640	0
597	20240320	091800	0	3640	3640	3640	3640	0
598	20240320	091700	0	3640	3640	3640	3640	0
599	20240320	091600	0	3640	3640	3640	3640	0
600	20240320	091500	0	3640	3640	3640	3640	0
601	20240320	091400	0	3640	3640	3640	3640	0
602	20240320	091300	0	3640	3640	3640	3640	0
603	20240320	091200	0	3640	3640	3640	3640	0
604	20240320	091100	0	3640	3640	3640	3640	0
605	20240320	091000	0	3640	3640	3640	3640	0
606	20240320	090900	0	3640	3640	3640	3640	0
607	20240320	090800	0	3640	3640	3640	3640	0
608	20240320	090700	0	3640	3640	3640	3640	0
609	20240320	090600	0	3640	3640	3640	3640	0
610	20240320	090500	0	3640	3640	3640	3640	0
611	20240320	090400	0	3640	3640	3640	3640	0
612	20240320	090300	0	3640	3640	3640	3640	0
613	20240320	090200	0	3640	3640	3640	3640	0
614	20240320	090100	0	3640	3640	3640	3640	0
615	20240320	090000	0	3640	3640	3640	3640	0