KissMeData/032860/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	191300	0	3640	3640	3640	3640	0
3	20240325	191200	0	3640	3640	3640	3640	0
4	20240325	191100	0	3640	3640	3640	3640	0
5	20240325	191000	0	3640	3640	3640	3640	0
6	20240325	190900	0	3640	3640	3640	3640	0
7	20240325	190800	0	3640	3640	3640	3640	0
8	20240325	190700	0	3640	3640	3640	3640	0
9	20240325	190600	0	3640	3640	3640	3640	0
10	20240325	190500	0	3640	3640	3640	3640	0
11	20240325	190400	0	3640	3640	3640	3640	0
12	20240325	190300	0	3640	3640	3640	3640	0
13	20240325	190200	0	3640	3640	3640	3640	0
14	20240325	190100	0	3640	3640	3640	3640	0
15	20240325	190000	0	3640	3640	3640	3640	0
16	20240325	185900	0	3640	3640	3640	3640	0
17	20240325	185800	0	3640	3640	3640	3640	0
18	20240325	185700	0	3640	3640	3640	3640	0
19	20240325	185600	0	3640	3640	3640	3640	0
20	20240325	185500	0	3640	3640	3640	3640	0
21	20240325	185400	0	3640	3640	3640	3640	0
22	20240325	185300	0	3640	3640	3640	3640	0
23	20240325	185200	0	3640	3640	3640	3640	0
24	20240325	185100	0	3640	3640	3640	3640	0
25	20240325	185000	0	3640	3640	3640	3640	0
26	20240325	184900	0	3640	3640	3640	3640	0
27	20240325	184800	0	3640	3640	3640	3640	0
28	20240325	184700	0	3640	3640	3640	3640	0
29	20240325	184600	0	3640	3640	3640	3640	0
30	20240325	184500	0	3640	3640	3640	3640	0
31	20240325	184400	0	3640	3640	3640	3640	0
32	20240325	184300	0	3640	3640	3640	3640	0
33	20240325	184200	0	3640	3640	3640	3640	0
34	20240325	184100	0	3640	3640	3640	3640	0
35	20240325	184000	0	3640	3640	3640	3640	0
36	20240325	183900	0	3640	3640	3640	3640	0
37	20240325	183800	0	3640	3640	3640	3640	0
38	20240325	183700	0	3640	3640	3640	3640	0
39	20240325	183600	0	3640	3640	3640	3640	0
40	20240325	183500	0	3640	3640	3640	3640	0
41	20240325	183400	0	3640	3640	3640	3640	0
42	20240325	183300	0	3640	3640	3640	3640	0
43	20240325	183200	0	3640	3640	3640	3640	0
44	20240325	183100	0	3640	3640	3640	3640	0
45	20240325	183000	0	3640	3640	3640	3640	0
46	20240325	182900	0	3640	3640	3640	3640	0
47	20240325	182800	0	3640	3640	3640	3640	0
48	20240325	182700	0	3640	3640	3640	3640	0
49	20240325	182600	0	3640	3640	3640	3640	0
50	20240325	182500	0	3640	3640	3640	3640	0
51	20240325	182400	0	3640	3640	3640	3640	0
52	20240325	182300	0	3640	3640	3640	3640	0
53	20240325	182200	0	3640	3640	3640	3640	0
54	20240325	182100	0	3640	3640	3640	3640	0
55	20240325	182000	0	3640	3640	3640	3640	0
56	20240325	181900	0	3640	3640	3640	3640	0
57	20240325	181800	0	3640	3640	3640	3640	0
58	20240325	181700	0	3640	3640	3640	3640	0
59	20240325	181600	0	3640	3640	3640	3640	0
60	20240325	181500	0	3640	3640	3640	3640	0
61	20240325	181400	0	3640	3640	3640	3640	0
62	20240325	181300	0	3640	3640	3640	3640	0
63	20240325	181200	0	3640	3640	3640	3640	0
64	20240325	181100	0	3640	3640	3640	3640	0
65	20240325	181000	0	3640	3640	3640	3640	0
66	20240325	180900	0	3640	3640	3640	3640	0
67	20240325	180800	0	3640	3640	3640	3640	0
68	20240325	180700	0	3640	3640	3640	3640	0
69	20240325	180600	0	3640	3640	3640	3640	0
70	20240325	180500	0	3640	3640	3640	3640	0
71	20240325	180400	0	3640	3640	3640	3640	0
72	20240325	180300	0	3640	3640	3640	3640	0
73	20240325	180200	0	3640	3640	3640	3640	0
74	20240325	180100	0	3640	3640	3640	3640	0
75	20240325	180000	0	3640	3640	3640	3640	0
76	20240325	175900	0	3640	3640	3640	3640	0
77	20240325	175800	0	3640	3640	3640	3640	0
78	20240325	175700	0	3640	3640	3640	3640	0
79	20240325	175600	0	3640	3640	3640	3640	0
80	20240325	175500	0	3640	3640	3640	3640	0
81	20240325	175400	0	3640	3640	3640	3640	0
82	20240325	175300	0	3640	3640	3640	3640	0
83	20240325	175200	0	3640	3640	3640	3640	0
84	20240325	175100	0	3640	3640	3640	3640	0
85	20240325	175000	0	3640	3640	3640	3640	0
86	20240325	174900	0	3640	3640	3640	3640	0
87	20240325	174800	0	3640	3640	3640	3640	0
88	20240325	174700	0	3640	3640	3640	3640	0
89	20240325	174600	0	3640	3640	3640	3640	0
90	20240325	174500	0	3640	3640	3640	3640	0
91	20240325	174400	0	3640	3640	3640	3640	0
92	20240325	174300	0	3640	3640	3640	3640	0
93	20240325	174200	0	3640	3640	3640	3640	0
94	20240325	174100	0	3640	3640	3640	3640	0
95	20240325	174000	0	3640	3640	3640	3640	0
96	20240325	173900	0	3640	3640	3640	3640	0
97	20240325	173800	0	3640	3640	3640	3640	0
98	20240325	173700	0	3640	3640	3640	3640	0
99	20240325	173600	0	3640	3640	3640	3640	0
100	20240325	173500	0	3640	3640	3640	3640	0
101	20240325	173400	0	3640	3640	3640	3640	0
102	20240325	173300	0	3640	3640	3640	3640	0
103	20240325	173200	0	3640	3640	3640	3640	0
104	20240325	173100	0	3640	3640	3640	3640	0
105	20240325	173000	0	3640	3640	3640	3640	0
106	20240325	172900	0	3640	3640	3640	3640	0
107	20240325	172800	0	3640	3640	3640	3640	0
108	20240325	172700	0	3640	3640	3640	3640	0
109	20240325	172600	0	3640	3640	3640	3640	0
110	20240325	172500	0	3640	3640	3640	3640	0
111	20240325	172400	0	3640	3640	3640	3640	0
112	20240325	172300	0	3640	3640	3640	3640	0
113	20240325	172200	0	3640	3640	3640	3640	0
114	20240325	172100	0	3640	3640	3640	3640	0
115	20240325	172000	0	3640	3640	3640	3640	0
116	20240325	171900	0	3640	3640	3640	3640	0
117	20240325	171800	0	3640	3640	3640	3640	0
118	20240325	171700	0	3640	3640	3640	3640	0
119	20240325	171600	0	3640	3640	3640	3640	0
120	20240325	171500	0	3640	3640	3640	3640	0
121	20240325	171400	0	3640	3640	3640	3640	0
122	20240325	171300	0	3640	3640	3640	3640	0
123	20240325	171200	0	3640	3640	3640	3640	0
124	20240325	171100	0	3640	3640	3640	3640	0
125	20240325	171000	0	3640	3640	3640	3640	0
126	20240325	170900	0	3640	3640	3640	3640	0
127	20240325	170800	0	3640	3640	3640	3640	0
128	20240325	170700	0	3640	3640	3640	3640	0
129	20240325	170600	0	3640	3640	3640	3640	0
130	20240325	170500	0	3640	3640	3640	3640	0
131	20240325	170400	0	3640	3640	3640	3640	0
132	20240325	170300	0	3640	3640	3640	3640	0
133	20240325	170200	0	3640	3640	3640	3640	0
134	20240325	170100	0	3640	3640	3640	3640	0
135	20240325	170000	0	3640	3640	3640	3640	0
136	20240325	165900	0	3640	3640	3640	3640	0
137	20240325	165800	0	3640	3640	3640	3640	0
138	20240325	165700	0	3640	3640	3640	3640	0
139	20240325	165600	0	3640	3640	3640	3640	0
140	20240325	165500	0	3640	3640	3640	3640	0
141	20240325	165400	0	3640	3640	3640	3640	0
142	20240325	165300	0	3640	3640	3640	3640	0
143	20240325	165200	0	3640	3640	3640	3640	0
144	20240325	165100	0	3640	3640	3640	3640	0
145	20240325	165000	0	3640	3640	3640	3640	0
146	20240325	164900	0	3640	3640	3640	3640	0
147	20240325	164800	0	3640	3640	3640	3640	0
148	20240325	164700	0	3640	3640	3640	3640	0
149	20240325	164600	0	3640	3640	3640	3640	0
150	20240325	164500	0	3640	3640	3640	3640	0
151	20240325	164400	0	3640	3640	3640	3640	0
152	20240325	164300	0	3640	3640	3640	3640	0
153	20240325	164200	0	3640	3640	3640	3640	0
154	20240325	164100	0	3640	3640	3640	3640	0
155	20240325	164000	0	3640	3640	3640	3640	0
156	20240325	163900	0	3640	3640	3640	3640	0
157	20240325	163800	0	3640	3640	3640	3640	0
158	20240325	163700	0	3640	3640	3640	3640	0
159	20240325	163600	0	3640	3640	3640	3640	0
160	20240325	163500	0	3640	3640	3640	3640	0
161	20240325	163400	0	3640	3640	3640	3640	0
162	20240325	163300	0	3640	3640	3640	3640	0
163	20240325	163200	0	3640	3640	3640	3640	0
164	20240325	163100	0	3640	3640	3640	3640	0
165	20240325	163000	0	3640	3640	3640	3640	0
166	20240325	162900	0	3640	3640	3640	3640	0
167	20240325	162800	0	3640	3640	3640	3640	0
168	20240325	162700	0	3640	3640	3640	3640	0
169	20240325	162600	0	3640	3640	3640	3640	0
170	20240325	162500	0	3640	3640	3640	3640	0
171	20240325	162400	0	3640	3640	3640	3640	0
172	20240325	162300	0	3640	3640	3640	3640	0
173	20240325	162200	0	3640	3640	3640	3640	0
174	20240325	162100	0	3640	3640	3640	3640	0
175	20240325	162000	0	3640	3640	3640	3640	0
176	20240325	161900	0	3640	3640	3640	3640	0
177	20240325	161800	0	3640	3640	3640	3640	0
178	20240325	161700	0	3640	3640	3640	3640	0
179	20240325	161600	0	3640	3640	3640	3640	0
180	20240325	161500	0	3640	3640	3640	3640	0
181	20240325	161400	0	3640	3640	3640	3640	0
182	20240325	161300	0	3640	3640	3640	3640	0
183	20240325	161200	0	3640	3640	3640	3640	0
184	20240325	161100	0	3640	3640	3640	3640	0
185	20240325	161000	0	3640	3640	3640	3640	0
186	20240325	160900	0	3640	3640	3640	3640	0
187	20240325	160800	0	3640	3640	3640	3640	0
188	20240325	160700	0	3640	3640	3640	3640	0
189	20240325	160600	0	3640	3640	3640	3640	0
190	20240325	160500	0	3640	3640	3640	3640	0
191	20240325	160400	0	3640	3640	3640	3640	0
192	20240325	160300	0	3640	3640	3640	3640	0
193	20240325	160200	0	3640	3640	3640	3640	0
194	20240325	160100	0	3640	3640	3640	3640	0
195	20240325	160000	0	3640	3640	3640	3640	0
196	20240325	155900	0	3640	3640	3640	3640	0
197	20240325	155800	0	3640	3640	3640	3640	0
198	20240325	155700	0	3640	3640	3640	3640	0
199	20240325	155600	0	3640	3640	3640	3640	0
200	20240325	155500	0	3640	3640	3640	3640	0
201	20240325	155400	0	3640	3640	3640	3640	0
202	20240325	155300	0	3640	3640	3640	3640	0
203	20240325	155200	0	3640	3640	3640	3640	0
204	20240325	155100	0	3640	3640	3640	3640	0
205	20240325	155000	0	3640	3640	3640	3640	0
206	20240325	154900	0	3640	3640	3640	3640	0
207	20240325	154800	0	3640	3640	3640	3640	0
208	20240325	154700	0	3640	3640	3640	3640	0
209	20240325	154600	0	3640	3640	3640	3640	0
210	20240325	154500	0	3640	3640	3640	3640	0
211	20240325	154400	0	3640	3640	3640	3640	0
212	20240325	154300	0	3640	3640	3640	3640	0
213	20240325	154200	0	3640	3640	3640	3640	0
214	20240325	154100	0	3640	3640	3640	3640	0
215	20240325	154000	0	3640	3640	3640	3640	0
216	20240325	153900	0	3640	3640	3640	3640	0
217	20240325	153800	0	3640	3640	3640	3640	0
218	20240325	153700	0	3640	3640	3640	3640	0
219	20240325	153600	0	3640	3640	3640	3640	0
220	20240325	153500	0	3640	3640	3640	3640	0
221	20240325	153400	0	3640	3640	3640	3640	0
222	20240325	153300	0	3640	3640	3640	3640	0
223	20240325	153200	0	3640	3640	3640	3640	0
224	20240325	153100	0	3640	3640	3640	3640	0
225	20240325	153000	0	3640	3640	3640	3640	0
226	20240325	152900	0	3640	3640	3640	3640	0
227	20240325	152800	0	3640	3640	3640	3640	0
228	20240325	152700	0	3640	3640	3640	3640	0
229	20240325	152600	0	3640	3640	3640	3640	0
230	20240325	152500	0	3640	3640	3640	3640	0
231	20240325	152400	0	3640	3640	3640	3640	0
232	20240325	152300	0	3640	3640	3640	3640	0
233	20240325	152200	0	3640	3640	3640	3640	0
234	20240325	152100	0	3640	3640	3640	3640	0
235	20240325	152000	0	3640	3640	3640	3640	0
236	20240325	151900	0	3640	3640	3640	3640	0
237	20240325	151800	0	3640	3640	3640	3640	0
238	20240325	151700	0	3640	3640	3640	3640	0
239	20240325	151600	0	3640	3640	3640	3640	0
240	20240325	151500	0	3640	3640	3640	3640	0
241	20240325	151400	0	3640	3640	3640	3640	0
242	20240325	151300	0	3640	3640	3640	3640	0
243	20240325	151200	0	3640	3640	3640	3640	0
244	20240325	151100	0	3640	3640	3640	3640	0
245	20240325	151000	0	3640	3640	3640	3640	0
246	20240325	150900	0	3640	3640	3640	3640	0
247	20240325	150800	0	3640	3640	3640	3640	0
248	20240325	150700	0	3640	3640	3640	3640	0
249	20240325	150600	0	3640	3640	3640	3640	0
250	20240325	150500	0	3640	3640	3640	3640	0
251	20240325	150400	0	3640	3640	3640	3640	0
252	20240325	150300	0	3640	3640	3640	3640	0
253	20240325	150200	0	3640	3640	3640	3640	0
254	20240325	150100	0	3640	3640	3640	3640	0
255	20240325	150000	0	3640	3640	3640	3640	0
256	20240325	145900	0	3640	3640	3640	3640	0
257	20240325	145800	0	3640	3640	3640	3640	0
258	20240325	145700	0	3640	3640	3640	3640	0
259	20240325	145600	0	3640	3640	3640	3640	0
260	20240325	145500	0	3640	3640	3640	3640	0
261	20240325	145400	0	3640	3640	3640	3640	0
262	20240325	145300	0	3640	3640	3640	3640	0
263	20240325	145200	0	3640	3640	3640	3640	0
264	20240325	145100	0	3640	3640	3640	3640	0
265	20240325	145000	0	3640	3640	3640	3640	0
266	20240325	144900	0	3640	3640	3640	3640	0
267	20240325	144800	0	3640	3640	3640	3640	0
268	20240325	144700	0	3640	3640	3640	3640	0
269	20240325	144600	0	3640	3640	3640	3640	0
270	20240325	144500	0	3640	3640	3640	3640	0
271	20240325	144400	0	3640	3640	3640	3640	0
272	20240325	144300	0	3640	3640	3640	3640	0
273	20240325	144200	0	3640	3640	3640	3640	0
274	20240325	144100	0	3640	3640	3640	3640	0
275	20240325	144000	0	3640	3640	3640	3640	0
276	20240325	143900	0	3640	3640	3640	3640	0
277	20240325	143800	0	3640	3640	3640	3640	0
278	20240325	143700	0	3640	3640	3640	3640	0
279	20240325	143600	0	3640	3640	3640	3640	0
280	20240325	143500	0	3640	3640	3640	3640	0
281	20240325	143400	0	3640	3640	3640	3640	0
282	20240325	143300	0	3640	3640	3640	3640	0
283	20240325	143200	0	3640	3640	3640	3640	0
284	20240325	143100	0	3640	3640	3640	3640	0
285	20240325	143000	0	3640	3640	3640	3640	0
286	20240325	142900	0	3640	3640	3640	3640	0
287	20240325	142800	0	3640	3640	3640	3640	0
288	20240325	142700	0	3640	3640	3640	3640	0
289	20240325	142600	0	3640	3640	3640	3640	0
290	20240325	142500	0	3640	3640	3640	3640	0
291	20240325	142400	0	3640	3640	3640	3640	0
292	20240325	142300	0	3640	3640	3640	3640	0
293	20240325	142200	0	3640	3640	3640	3640	0
294	20240325	142100	0	3640	3640	3640	3640	0
295	20240325	142000	0	3640	3640	3640	3640	0
296	20240325	141900	0	3640	3640	3640	3640	0
297	20240325	141800	0	3640	3640	3640	3640	0
298	20240325	141700	0	3640	3640	3640	3640	0
299	20240325	141600	0	3640	3640	3640	3640	0
300	20240325	141500	0	3640	3640	3640	3640	0
301	20240325	141400	0	3640	3640	3640	3640	0
302	20240325	141300	0	3640	3640	3640	3640	0
303	20240325	141200	0	3640	3640	3640	3640	0
304	20240325	141100	0	3640	3640	3640	3640	0
305	20240325	141000	0	3640	3640	3640	3640	0
306	20240325	140900	0	3640	3640	3640	3640	0
307	20240325	140800	0	3640	3640	3640	3640	0
308	20240325	140700	0	3640	3640	3640	3640	0
309	20240325	140600	0	3640	3640	3640	3640	0
310	20240325	140500	0	3640	3640	3640	3640	0
311	20240325	140400	0	3640	3640	3640	3640	0
312	20240325	140300	0	3640	3640	3640	3640	0
313	20240325	140200	0	3640	3640	3640	3640	0
314	20240325	140100	0	3640	3640	3640	3640	0
315	20240325	140000	0	3640	3640	3640	3640	0
316	20240325	135900	0	3640	3640	3640	3640	0
317	20240325	135800	0	3640	3640	3640	3640	0
318	20240325	135700	0	3640	3640	3640	3640	0
319	20240325	135600	0	3640	3640	3640	3640	0
320	20240325	135500	0	3640	3640	3640	3640	0
321	20240325	135400	0	3640	3640	3640	3640	0
322	20240325	135300	0	3640	3640	3640	3640	0
323	20240325	135200	0	3640	3640	3640	3640	0
324	20240325	135100	0	3640	3640	3640	3640	0
325	20240325	135000	0	3640	3640	3640	3640	0
326	20240325	134900	0	3640	3640	3640	3640	0
327	20240325	134800	0	3640	3640	3640	3640	0
328	20240325	134700	0	3640	3640	3640	3640	0
329	20240325	134600	0	3640	3640	3640	3640	0
330	20240325	134500	0	3640	3640	3640	3640	0
331	20240325	134400	0	3640	3640	3640	3640	0
332	20240325	134300	0	3640	3640	3640	3640	0
333	20240325	134200	0	3640	3640	3640	3640	0
334	20240325	134100	0	3640	3640	3640	3640	0
335	20240325	134000	0	3640	3640	3640	3640	0
336	20240325	133900	0	3640	3640	3640	3640	0
337	20240325	133800	0	3640	3640	3640	3640	0
338	20240325	133700	0	3640	3640	3640	3640	0
339	20240325	133600	0	3640	3640	3640	3640	0
340	20240325	133500	0	3640	3640	3640	3640	0
341	20240325	133400	0	3640	3640	3640	3640	0
342	20240325	133300	0	3640	3640	3640	3640	0
343	20240325	133200	0	3640	3640	3640	3640	0
344	20240325	133100	0	3640	3640	3640	3640	0
345	20240325	133000	0	3640	3640	3640	3640	0
346	20240325	132900	0	3640	3640	3640	3640	0
347	20240325	132800	0	3640	3640	3640	3640	0
348	20240325	132700	0	3640	3640	3640	3640	0
349	20240325	132600	0	3640	3640	3640	3640	0
350	20240325	132500	0	3640	3640	3640	3640	0
351	20240325	132400	0	3640	3640	3640	3640	0
352	20240325	132300	0	3640	3640	3640	3640	0
353	20240325	132200	0	3640	3640	3640	3640	0
354	20240325	132100	0	3640	3640	3640	3640	0
355	20240325	132000	0	3640	3640	3640	3640	0
356	20240325	131900	0	3640	3640	3640	3640	0
357	20240325	131800	0	3640	3640	3640	3640	0
358	20240325	131700	0	3640	3640	3640	3640	0
359	20240325	131600	0	3640	3640	3640	3640	0
360	20240325	131500	0	3640	3640	3640	3640	0
361	20240325	131400	0	3640	3640	3640	3640	0
362	20240325	131300	0	3640	3640	3640	3640	0
363	20240325	131200	0	3640	3640	3640	3640	0
364	20240325	131100	0	3640	3640	3640	3640	0
365	20240325	131000	0	3640	3640	3640	3640	0
366	20240325	130900	0	3640	3640	3640	3640	0
367	20240325	130800	0	3640	3640	3640	3640	0
368	20240325	130700	0	3640	3640	3640	3640	0
369	20240325	130600	0	3640	3640	3640	3640	0
370	20240325	130500	0	3640	3640	3640	3640	0
371	20240325	130400	0	3640	3640	3640	3640	0
372	20240325	130300	0	3640	3640	3640	3640	0
373	20240325	130200	0	3640	3640	3640	3640	0
374	20240325	130100	0	3640	3640	3640	3640	0
375	20240325	130000	0	3640	3640	3640	3640	0
376	20240325	125900	0	3640	3640	3640	3640	0
377	20240325	125800	0	3640	3640	3640	3640	0
378	20240325	125700	0	3640	3640	3640	3640	0
379	20240325	125600	0	3640	3640	3640	3640	0
380	20240325	125500	0	3640	3640	3640	3640	0
381	20240325	125400	0	3640	3640	3640	3640	0
382	20240325	125300	0	3640	3640	3640	3640	0
383	20240325	125200	0	3640	3640	3640	3640	0
384	20240325	125100	0	3640	3640	3640	3640	0
385	20240325	125000	0	3640	3640	3640	3640	0
386	20240325	124900	0	3640	3640	3640	3640	0
387	20240325	124800	0	3640	3640	3640	3640	0
388	20240325	124700	0	3640	3640	3640	3640	0
389	20240325	124600	0	3640	3640	3640	3640	0
390	20240325	124500	0	3640	3640	3640	3640	0
391	20240325	124400	0	3640	3640	3640	3640	0
392	20240325	124300	0	3640	3640	3640	3640	0
393	20240325	124200	0	3640	3640	3640	3640	0
394	20240325	124100	0	3640	3640	3640	3640	0
395	20240325	124000	0	3640	3640	3640	3640	0
396	20240325	123900	0	3640	3640	3640	3640	0
397	20240325	123800	0	3640	3640	3640	3640	0
398	20240325	123700	0	3640	3640	3640	3640	0
399	20240325	123600	0	3640	3640	3640	3640	0
400	20240325	123500	0	3640	3640	3640	3640	0
401	20240325	123400	0	3640	3640	3640	3640	0
402	20240325	123300	0	3640	3640	3640	3640	0
403	20240325	123200	0	3640	3640	3640	3640	0
404	20240325	123100	0	3640	3640	3640	3640	0
405	20240325	123000	0	3640	3640	3640	3640	0
406	20240325	122900	0	3640	3640	3640	3640	0
407	20240325	122800	0	3640	3640	3640	3640	0
408	20240325	122700	0	3640	3640	3640	3640	0
409	20240325	122600	0	3640	3640	3640	3640	0
410	20240325	122500	0	3640	3640	3640	3640	0
411	20240325	122400	0	3640	3640	3640	3640	0
412	20240325	122300	0	3640	3640	3640	3640	0
413	20240325	122200	0	3640	3640	3640	3640	0
414	20240325	122100	0	3640	3640	3640	3640	0
415	20240325	122000	0	3640	3640	3640	3640	0
416	20240325	121900	0	3640	3640	3640	3640	0
417	20240325	121800	0	3640	3640	3640	3640	0
418	20240325	121700	0	3640	3640	3640	3640	0
419	20240325	121600	0	3640	3640	3640	3640	0
420	20240325	121500	0	3640	3640	3640	3640	0
421	20240325	121400	0	3640	3640	3640	3640	0
422	20240325	121300	0	3640	3640	3640	3640	0
423	20240325	121200	0	3640	3640	3640	3640	0
424	20240325	121100	0	3640	3640	3640	3640	0
425	20240325	121000	0	3640	3640	3640	3640	0
426	20240325	120900	0	3640	3640	3640	3640	0
427	20240325	120800	0	3640	3640	3640	3640	0
428	20240325	120700	0	3640	3640	3640	3640	0
429	20240325	120600	0	3640	3640	3640	3640	0
430	20240325	120500	0	3640	3640	3640	3640	0
431	20240325	120400	0	3640	3640	3640	3640	0
432	20240325	120300	0	3640	3640	3640	3640	0
433	20240325	120200	0	3640	3640	3640	3640	0
434	20240325	120100	0	3640	3640	3640	3640	0
435	20240325	120000	0	3640	3640	3640	3640	0
436	20240325	115900	0	3640	3640	3640	3640	0
437	20240325	115800	0	3640	3640	3640	3640	0
438	20240325	115700	0	3640	3640	3640	3640	0
439	20240325	115600	0	3640	3640	3640	3640	0
440	20240325	115500	0	3640	3640	3640	3640	0
441	20240325	115400	0	3640	3640	3640	3640	0
442	20240325	115300	0	3640	3640	3640	3640	0
443	20240325	115200	0	3640	3640	3640	3640	0
444	20240325	115100	0	3640	3640	3640	3640	0
445	20240325	115000	0	3640	3640	3640	3640	0
446	20240325	114900	0	3640	3640	3640	3640	0
447	20240325	114800	0	3640	3640	3640	3640	0
448	20240325	114700	0	3640	3640	3640	3640	0
449	20240325	114600	0	3640	3640	3640	3640	0
450	20240325	114500	0	3640	3640	3640	3640	0
451	20240325	114400	0	3640	3640	3640	3640	0
452	20240325	114300	0	3640	3640	3640	3640	0
453	20240325	114200	0	3640	3640	3640	3640	0
454	20240325	114100	0	3640	3640	3640	3640	0
455	20240325	114000	0	3640	3640	3640	3640	0
456	20240325	113900	0	3640	3640	3640	3640	0
457	20240325	113800	0	3640	3640	3640	3640	0
458	20240325	113700	0	3640	3640	3640	3640	0
459	20240325	113600	0	3640	3640	3640	3640	0
460	20240325	113500	0	3640	3640	3640	3640	0
461	20240325	113400	0	3640	3640	3640	3640	0
462	20240325	113300	0	3640	3640	3640	3640	0
463	20240325	113200	0	3640	3640	3640	3640	0
464	20240325	113100	0	3640	3640	3640	3640	0
465	20240325	113000	0	3640	3640	3640	3640	0
466	20240325	112900	0	3640	3640	3640	3640	0
467	20240325	112800	0	3640	3640	3640	3640	0
468	20240325	112700	0	3640	3640	3640	3640	0
469	20240325	112600	0	3640	3640	3640	3640	0
470	20240325	112500	0	3640	3640	3640	3640	0
471	20240325	112400	0	3640	3640	3640	3640	0
472	20240325	112300	0	3640	3640	3640	3640	0
473	20240325	112200	0	3640	3640	3640	3640	0
474	20240325	112100	0	3640	3640	3640	3640	0
475	20240325	112000	0	3640	3640	3640	3640	0
476	20240325	111900	0	3640	3640	3640	3640	0
477	20240325	111800	0	3640	3640	3640	3640	0
478	20240325	111700	0	3640	3640	3640	3640	0
479	20240325	111600	0	3640	3640	3640	3640	0
480	20240325	111500	0	3640	3640	3640	3640	0
481	20240325	111400	0	3640	3640	3640	3640	0
482	20240325	111300	0	3640	3640	3640	3640	0
483	20240325	111200	0	3640	3640	3640	3640	0
484	20240325	111100	0	3640	3640	3640	3640	0
485	20240325	111000	0	3640	3640	3640	3640	0
486	20240325	110900	0	3640	3640	3640	3640	0
487	20240325	110800	0	3640	3640	3640	3640	0
488	20240325	110700	0	3640	3640	3640	3640	0
489	20240325	110600	0	3640	3640	3640	3640	0
490	20240325	110500	0	3640	3640	3640	3640	0
491	20240325	110400	0	3640	3640	3640	3640	0
492	20240325	110300	0	3640	3640	3640	3640	0
493	20240325	110200	0	3640	3640	3640	3640	0
494	20240325	110100	0	3640	3640	3640	3640	0
495	20240325	110000	0	3640	3640	3640	3640	0
496	20240325	105900	0	3640	3640	3640	3640	0
497	20240325	105800	0	3640	3640	3640	3640	0
498	20240325	105700	0	3640	3640	3640	3640	0
499	20240325	105600	0	3640	3640	3640	3640	0
500	20240325	105500	0	3640	3640	3640	3640	0
501	20240325	105400	0	3640	3640	3640	3640	0
502	20240325	105300	0	3640	3640	3640	3640	0
503	20240325	105200	0	3640	3640	3640	3640	0
504	20240325	105100	0	3640	3640	3640	3640	0
505	20240325	105000	0	3640	3640	3640	3640	0
506	20240325	104900	0	3640	3640	3640	3640	0
507	20240325	104800	0	3640	3640	3640	3640	0
508	20240325	104700	0	3640	3640	3640	3640	0
509	20240325	104600	0	3640	3640	3640	3640	0
510	20240325	104500	0	3640	3640	3640	3640	0
511	20240325	104400	0	3640	3640	3640	3640	0
512	20240325	104300	0	3640	3640	3640	3640	0
513	20240325	104200	0	3640	3640	3640	3640	0
514	20240325	104100	0	3640	3640	3640	3640	0
515	20240325	104000	0	3640	3640	3640	3640	0
516	20240325	103900	0	3640	3640	3640	3640	0
517	20240325	103800	0	3640	3640	3640	3640	0
518	20240325	103700	0	3640	3640	3640	3640	0
519	20240325	103600	0	3640	3640	3640	3640	0
520	20240325	103500	0	3640	3640	3640	3640	0
521	20240325	103400	0	3640	3640	3640	3640	0
522	20240325	103300	0	3640	3640	3640	3640	0
523	20240325	103200	0	3640	3640	3640	3640	0
524	20240325	103100	0	3640	3640	3640	3640	0
525	20240325	103000	0	3640	3640	3640	3640	0
526	20240325	102900	0	3640	3640	3640	3640	0
527	20240325	102800	0	3640	3640	3640	3640	0
528	20240325	102700	0	3640	3640	3640	3640	0
529	20240325	102600	0	3640	3640	3640	3640	0
530	20240325	102500	0	3640	3640	3640	3640	0
531	20240325	102400	0	3640	3640	3640	3640	0
532	20240325	102300	0	3640	3640	3640	3640	0
533	20240325	102200	0	3640	3640	3640	3640	0
534	20240325	102100	0	3640	3640	3640	3640	0
535	20240325	102000	0	3640	3640	3640	3640	0
536	20240325	101900	0	3640	3640	3640	3640	0
537	20240325	101800	0	3640	3640	3640	3640	0
538	20240325	101700	0	3640	3640	3640	3640	0
539	20240325	101600	0	3640	3640	3640	3640	0
540	20240325	101500	0	3640	3640	3640	3640	0
541	20240325	101400	0	3640	3640	3640	3640	0
542	20240325	101300	0	3640	3640	3640	3640	0
543	20240325	101200	0	3640	3640	3640	3640	0
544	20240325	101100	0	3640	3640	3640	3640	0
545	20240325	101000	0	3640	3640	3640	3640	0
546	20240325	100900	0	3640	3640	3640	3640	0
547	20240325	100800	0	3640	3640	3640	3640	0
548	20240325	100700	0	3640	3640	3640	3640	0
549	20240325	100600	0	3640	3640	3640	3640	0
550	20240325	100500	0	3640	3640	3640	3640	0
551	20240325	100400	0	3640	3640	3640	3640	0
552	20240325	100300	0	3640	3640	3640	3640	0
553	20240325	100200	0	3640	3640	3640	3640	0
554	20240325	100100	0	3640	3640	3640	3640	0
555	20240325	100000	0	3640	3640	3640	3640	0
556	20240325	095900	0	3640	3640	3640	3640	0
557	20240325	095800	0	3640	3640	3640	3640	0
558	20240325	095700	0	3640	3640	3640	3640	0
559	20240325	095600	0	3640	3640	3640	3640	0
560	20240325	095500	0	3640	3640	3640	3640	0
561	20240325	095400	0	3640	3640	3640	3640	0
562	20240325	095300	0	3640	3640	3640	3640	0
563	20240325	095200	0	3640	3640	3640	3640	0
564	20240325	095100	0	3640	3640	3640	3640	0
565	20240325	095000	0	3640	3640	3640	3640	0
566	20240325	094900	0	3640	3640	3640	3640	0
567	20240325	094800	0	3640	3640	3640	3640	0
568	20240325	094700	0	3640	3640	3640	3640	0
569	20240325	094600	0	3640	3640	3640	3640	0
570	20240325	094500	0	3640	3640	3640	3640	0
571	20240325	094400	0	3640	3640	3640	3640	0
572	20240325	094300	0	3640	3640	3640	3640	0
573	20240325	094200	0	3640	3640	3640	3640	0
574	20240325	094100	0	3640	3640	3640	3640	0
575	20240325	094000	0	3640	3640	3640	3640	0
576	20240325	093900	0	3640	3640	3640	3640	0
577	20240325	093800	0	3640	3640	3640	3640	0
578	20240325	093700	0	3640	3640	3640	3640	0
579	20240325	093600	0	3640	3640	3640	3640	0
580	20240325	093500	0	3640	3640	3640	3640	0
581	20240325	093400	0	3640	3640	3640	3640	0
582	20240325	093300	0	3640	3640	3640	3640	0
583	20240325	093200	0	3640	3640	3640	3640	0
584	20240325	093100	0	3640	3640	3640	3640	0
585	20240325	093000	0	3640	3640	3640	3640	0
586	20240325	092900	0	3640	3640	3640	3640	0
587	20240325	092800	0	3640	3640	3640	3640	0
588	20240325	092700	0	3640	3640	3640	3640	0
589	20240325	092600	0	3640	3640	3640	3640	0
590	20240325	092500	0	3640	3640	3640	3640	0
591	20240325	092400	0	3640	3640	3640	3640	0
592	20240325	092300	0	3640	3640	3640	3640	0
593	20240325	092200	0	3640	3640	3640	3640	0
594	20240325	092100	0	3640	3640	3640	3640	0
595	20240325	092000	0	3640	3640	3640	3640	0
596	20240325	091900	0	3640	3640	3640	3640	0
597	20240325	091800	0	3640	3640	3640	3640	0
598	20240325	091700	0	3640	3640	3640	3640	0
599	20240325	091600	0	3640	3640	3640	3640	0
600	20240325	091500	0	3640	3640	3640	3640	0
601	20240325	091400	0	3640	3640	3640	3640	0
602	20240325	091300	0	3640	3640	3640	3640	0
603	20240325	091200	0	3640	3640	3640	3640	0
604	20240325	091100	0	3640	3640	3640	3640	0
605	20240325	091000	0	3640	3640	3640	3640	0
606	20240325	090900	0	3640	3640	3640	3640	0
607	20240325	090800	0	3640	3640	3640	3640	0
608	20240325	090700	0	3640	3640	3640	3640	0
609	20240325	090600	0	3640	3640	3640	3640	0
610	20240325	090500	0	3640	3640	3640	3640	0
611	20240325	090400	0	3640	3640	3640	3640	0
612	20240325	090300	0	3640	3640	3640	3640	0
613	20240325	090200	0	3640	3640	3640	3640	0
614	20240325	090100	0	3640	3640	3640	3640	0
615	20240325	090000	0	3640	3640	3640	3640	0