KissMeData/032860/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	190800	0	3640	3640	3640	3640	0
3	20240418	190700	0	3640	3640	3640	3640	0
4	20240418	190600	0	3640	3640	3640	3640	0
5	20240418	190500	0	3640	3640	3640	3640	0
6	20240418	190400	0	3640	3640	3640	3640	0
7	20240418	190300	0	3640	3640	3640	3640	0
8	20240418	190200	0	3640	3640	3640	3640	0
9	20240418	190100	0	3640	3640	3640	3640	0
10	20240418	190000	0	3640	3640	3640	3640	0
11	20240418	185900	0	3640	3640	3640	3640	0
12	20240418	185800	0	3640	3640	3640	3640	0
13	20240418	185700	0	3640	3640	3640	3640	0
14	20240418	185600	0	3640	3640	3640	3640	0
15	20240418	185500	0	3640	3640	3640	3640	0
16	20240418	185400	0	3640	3640	3640	3640	0
17	20240418	185300	0	3640	3640	3640	3640	0
18	20240418	185200	0	3640	3640	3640	3640	0
19	20240418	185100	0	3640	3640	3640	3640	0
20	20240418	185000	0	3640	3640	3640	3640	0
21	20240418	184900	0	3640	3640	3640	3640	0
22	20240418	184800	0	3640	3640	3640	3640	0
23	20240418	184700	0	3640	3640	3640	3640	0
24	20240418	184600	0	3640	3640	3640	3640	0
25	20240418	184500	0	3640	3640	3640	3640	0
26	20240418	184400	0	3640	3640	3640	3640	0
27	20240418	184300	0	3640	3640	3640	3640	0
28	20240418	184200	0	3640	3640	3640	3640	0
29	20240418	184100	0	3640	3640	3640	3640	0
30	20240418	184000	0	3640	3640	3640	3640	0
31	20240418	183900	0	3640	3640	3640	3640	0
32	20240418	183800	0	3640	3640	3640	3640	0
33	20240418	183700	0	3640	3640	3640	3640	0
34	20240418	183600	0	3640	3640	3640	3640	0
35	20240418	183500	0	3640	3640	3640	3640	0
36	20240418	183400	0	3640	3640	3640	3640	0
37	20240418	183300	0	3640	3640	3640	3640	0
38	20240418	183200	0	3640	3640	3640	3640	0
39	20240418	183100	0	3640	3640	3640	3640	0
40	20240418	183000	0	3640	3640	3640	3640	0
41	20240418	182900	0	3640	3640	3640	3640	0
42	20240418	182800	0	3640	3640	3640	3640	0
43	20240418	182700	0	3640	3640	3640	3640	0
44	20240418	182600	0	3640	3640	3640	3640	0
45	20240418	182500	0	3640	3640	3640	3640	0
46	20240418	182400	0	3640	3640	3640	3640	0
47	20240418	182300	0	3640	3640	3640	3640	0
48	20240418	182200	0	3640	3640	3640	3640	0
49	20240418	182100	0	3640	3640	3640	3640	0
50	20240418	182000	0	3640	3640	3640	3640	0
51	20240418	181900	0	3640	3640	3640	3640	0
52	20240418	181800	0	3640	3640	3640	3640	0
53	20240418	181700	0	3640	3640	3640	3640	0
54	20240418	181600	0	3640	3640	3640	3640	0
55	20240418	181500	0	3640	3640	3640	3640	0
56	20240418	181400	0	3640	3640	3640	3640	0
57	20240418	181300	0	3640	3640	3640	3640	0
58	20240418	181200	0	3640	3640	3640	3640	0
59	20240418	181100	0	3640	3640	3640	3640	0
60	20240418	181000	0	3640	3640	3640	3640	0
61	20240418	180900	0	3640	3640	3640	3640	0
62	20240418	180800	0	3640	3640	3640	3640	0
63	20240418	180700	0	3640	3640	3640	3640	0
64	20240418	180600	0	3640	3640	3640	3640	0
65	20240418	180500	0	3640	3640	3640	3640	0
66	20240418	180400	0	3640	3640	3640	3640	0
67	20240418	180300	0	3640	3640	3640	3640	0
68	20240418	180200	0	3640	3640	3640	3640	0
69	20240418	180100	0	3640	3640	3640	3640	0
70	20240418	180000	0	3640	3640	3640	3640	0
71	20240418	175900	0	3640	3640	3640	3640	0
72	20240418	175800	0	3640	3640	3640	3640	0
73	20240418	175700	0	3640	3640	3640	3640	0
74	20240418	175600	0	3640	3640	3640	3640	0
75	20240418	175500	0	3640	3640	3640	3640	0
76	20240418	175400	0	3640	3640	3640	3640	0
77	20240418	175300	0	3640	3640	3640	3640	0
78	20240418	175200	0	3640	3640	3640	3640	0
79	20240418	175100	0	3640	3640	3640	3640	0
80	20240418	175000	0	3640	3640	3640	3640	0
81	20240418	174900	0	3640	3640	3640	3640	0
82	20240418	174800	0	3640	3640	3640	3640	0
83	20240418	174700	0	3640	3640	3640	3640	0
84	20240418	174600	0	3640	3640	3640	3640	0
85	20240418	174500	0	3640	3640	3640	3640	0
86	20240418	174400	0	3640	3640	3640	3640	0
87	20240418	174300	0	3640	3640	3640	3640	0
88	20240418	174200	0	3640	3640	3640	3640	0
89	20240418	174100	0	3640	3640	3640	3640	0
90	20240418	174000	0	3640	3640	3640	3640	0
91	20240418	173900	0	3640	3640	3640	3640	0
92	20240418	173800	0	3640	3640	3640	3640	0
93	20240418	173700	0	3640	3640	3640	3640	0
94	20240418	173600	0	3640	3640	3640	3640	0
95	20240418	173500	0	3640	3640	3640	3640	0
96	20240418	173400	0	3640	3640	3640	3640	0
97	20240418	173300	0	3640	3640	3640	3640	0
98	20240418	173200	0	3640	3640	3640	3640	0
99	20240418	173100	0	3640	3640	3640	3640	0
100	20240418	173000	0	3640	3640	3640	3640	0
101	20240418	172900	0	3640	3640	3640	3640	0
102	20240418	172800	0	3640	3640	3640	3640	0
103	20240418	172700	0	3640	3640	3640	3640	0
104	20240418	172600	0	3640	3640	3640	3640	0
105	20240418	172500	0	3640	3640	3640	3640	0
106	20240418	172400	0	3640	3640	3640	3640	0
107	20240418	172300	0	3640	3640	3640	3640	0
108	20240418	172200	0	3640	3640	3640	3640	0
109	20240418	172100	0	3640	3640	3640	3640	0
110	20240418	172000	0	3640	3640	3640	3640	0
111	20240418	171900	0	3640	3640	3640	3640	0
112	20240418	171800	0	3640	3640	3640	3640	0
113	20240418	171700	0	3640	3640	3640	3640	0
114	20240418	171600	0	3640	3640	3640	3640	0
115	20240418	171500	0	3640	3640	3640	3640	0
116	20240418	171400	0	3640	3640	3640	3640	0
117	20240418	171300	0	3640	3640	3640	3640	0
118	20240418	171200	0	3640	3640	3640	3640	0
119	20240418	171100	0	3640	3640	3640	3640	0
120	20240418	171000	0	3640	3640	3640	3640	0
121	20240418	170900	0	3640	3640	3640	3640	0
122	20240418	170800	0	3640	3640	3640	3640	0
123	20240418	170700	0	3640	3640	3640	3640	0
124	20240418	170600	0	3640	3640	3640	3640	0
125	20240418	170500	0	3640	3640	3640	3640	0
126	20240418	170400	0	3640	3640	3640	3640	0
127	20240418	170300	0	3640	3640	3640	3640	0
128	20240418	170200	0	3640	3640	3640	3640	0
129	20240418	170100	0	3640	3640	3640	3640	0
130	20240418	170000	0	3640	3640	3640	3640	0
131	20240418	165900	0	3640	3640	3640	3640	0
132	20240418	165800	0	3640	3640	3640	3640	0
133	20240418	165700	0	3640	3640	3640	3640	0
134	20240418	165600	0	3640	3640	3640	3640	0
135	20240418	165500	0	3640	3640	3640	3640	0
136	20240418	165400	0	3640	3640	3640	3640	0
137	20240418	165300	0	3640	3640	3640	3640	0
138	20240418	165200	0	3640	3640	3640	3640	0
139	20240418	165100	0	3640	3640	3640	3640	0
140	20240418	165000	0	3640	3640	3640	3640	0
141	20240418	164900	0	3640	3640	3640	3640	0
142	20240418	164800	0	3640	3640	3640	3640	0
143	20240418	164700	0	3640	3640	3640	3640	0
144	20240418	164600	0	3640	3640	3640	3640	0
145	20240418	164500	0	3640	3640	3640	3640	0
146	20240418	164400	0	3640	3640	3640	3640	0
147	20240418	164300	0	3640	3640	3640	3640	0
148	20240418	164200	0	3640	3640	3640	3640	0
149	20240418	164100	0	3640	3640	3640	3640	0
150	20240418	164000	0	3640	3640	3640	3640	0
151	20240418	163900	0	3640	3640	3640	3640	0
152	20240418	163800	0	3640	3640	3640	3640	0
153	20240418	163700	0	3640	3640	3640	3640	0
154	20240418	163600	0	3640	3640	3640	3640	0
155	20240418	163500	0	3640	3640	3640	3640	0
156	20240418	163400	0	3640	3640	3640	3640	0
157	20240418	163300	0	3640	3640	3640	3640	0
158	20240418	163200	0	3640	3640	3640	3640	0
159	20240418	163100	0	3640	3640	3640	3640	0
160	20240418	163000	0	3640	3640	3640	3640	0
161	20240418	162900	0	3640	3640	3640	3640	0
162	20240418	162800	0	3640	3640	3640	3640	0
163	20240418	162700	0	3640	3640	3640	3640	0
164	20240418	162600	0	3640	3640	3640	3640	0
165	20240418	162500	0	3640	3640	3640	3640	0
166	20240418	162400	0	3640	3640	3640	3640	0
167	20240418	162300	0	3640	3640	3640	3640	0
168	20240418	162200	0	3640	3640	3640	3640	0
169	20240418	162100	0	3640	3640	3640	3640	0
170	20240418	162000	0	3640	3640	3640	3640	0
171	20240418	161900	0	3640	3640	3640	3640	0
172	20240418	161800	0	3640	3640	3640	3640	0
173	20240418	161700	0	3640	3640	3640	3640	0
174	20240418	161600	0	3640	3640	3640	3640	0
175	20240418	161500	0	3640	3640	3640	3640	0
176	20240418	161400	0	3640	3640	3640	3640	0
177	20240418	161300	0	3640	3640	3640	3640	0
178	20240418	161200	0	3640	3640	3640	3640	0
179	20240418	161100	0	3640	3640	3640	3640	0
180	20240418	161000	0	3640	3640	3640	3640	0
181	20240418	160900	0	3640	3640	3640	3640	0
182	20240418	160800	0	3640	3640	3640	3640	0
183	20240418	160700	0	3640	3640	3640	3640	0
184	20240418	160600	0	3640	3640	3640	3640	0
185	20240418	160500	0	3640	3640	3640	3640	0
186	20240418	160400	0	3640	3640	3640	3640	0
187	20240418	160300	0	3640	3640	3640	3640	0
188	20240418	160200	0	3640	3640	3640	3640	0
189	20240418	160100	0	3640	3640	3640	3640	0
190	20240418	160000	0	3640	3640	3640	3640	0
191	20240418	155900	0	3640	3640	3640	3640	0
192	20240418	155800	0	3640	3640	3640	3640	0
193	20240418	155700	0	3640	3640	3640	3640	0
194	20240418	155600	0	3640	3640	3640	3640	0
195	20240418	155500	0	3640	3640	3640	3640	0
196	20240418	155400	0	3640	3640	3640	3640	0
197	20240418	155300	0	3640	3640	3640	3640	0
198	20240418	155200	0	3640	3640	3640	3640	0
199	20240418	155100	0	3640	3640	3640	3640	0
200	20240418	155000	0	3640	3640	3640	3640	0
201	20240418	154900	0	3640	3640	3640	3640	0
202	20240418	154800	0	3640	3640	3640	3640	0
203	20240418	154700	0	3640	3640	3640	3640	0
204	20240418	154600	0	3640	3640	3640	3640	0
205	20240418	154500	0	3640	3640	3640	3640	0
206	20240418	154400	0	3640	3640	3640	3640	0
207	20240418	154300	0	3640	3640	3640	3640	0
208	20240418	154200	0	3640	3640	3640	3640	0
209	20240418	154100	0	3640	3640	3640	3640	0
210	20240418	154000	0	3640	3640	3640	3640	0
211	20240418	153900	0	3640	3640	3640	3640	0
212	20240418	153800	0	3640	3640	3640	3640	0
213	20240418	153700	0	3640	3640	3640	3640	0
214	20240418	153600	0	3640	3640	3640	3640	0
215	20240418	153500	0	3640	3640	3640	3640	0
216	20240418	153400	0	3640	3640	3640	3640	0
217	20240418	153300	0	3640	3640	3640	3640	0
218	20240418	153200	0	3640	3640	3640	3640	0
219	20240418	153100	0	3640	3640	3640	3640	0
220	20240418	153000	0	3640	3640	3640	3640	0
221	20240418	152900	0	3640	3640	3640	3640	0
222	20240418	152800	0	3640	3640	3640	3640	0
223	20240418	152700	0	3640	3640	3640	3640	0
224	20240418	152600	0	3640	3640	3640	3640	0
225	20240418	152500	0	3640	3640	3640	3640	0
226	20240418	152400	0	3640	3640	3640	3640	0
227	20240418	152300	0	3640	3640	3640	3640	0
228	20240418	152200	0	3640	3640	3640	3640	0
229	20240418	152100	0	3640	3640	3640	3640	0
230	20240418	152000	0	3640	3640	3640	3640	0
231	20240418	151900	0	3640	3640	3640	3640	0
232	20240418	151800	0	3640	3640	3640	3640	0
233	20240418	151700	0	3640	3640	3640	3640	0
234	20240418	151600	0	3640	3640	3640	3640	0
235	20240418	151500	0	3640	3640	3640	3640	0
236	20240418	151400	0	3640	3640	3640	3640	0
237	20240418	151300	0	3640	3640	3640	3640	0
238	20240418	151200	0	3640	3640	3640	3640	0
239	20240418	151100	0	3640	3640	3640	3640	0
240	20240418	151000	0	3640	3640	3640	3640	0
241	20240418	150900	0	3640	3640	3640	3640	0
242	20240418	150800	0	3640	3640	3640	3640	0
243	20240418	150700	0	3640	3640	3640	3640	0
244	20240418	150600	0	3640	3640	3640	3640	0
245	20240418	150500	0	3640	3640	3640	3640	0
246	20240418	150400	0	3640	3640	3640	3640	0
247	20240418	150300	0	3640	3640	3640	3640	0
248	20240418	150200	0	3640	3640	3640	3640	0
249	20240418	150100	0	3640	3640	3640	3640	0
250	20240418	150000	0	3640	3640	3640	3640	0
251	20240418	145900	0	3640	3640	3640	3640	0
252	20240418	145800	0	3640	3640	3640	3640	0
253	20240418	145700	0	3640	3640	3640	3640	0
254	20240418	145600	0	3640	3640	3640	3640	0
255	20240418	145500	0	3640	3640	3640	3640	0
256	20240418	145400	0	3640	3640	3640	3640	0
257	20240418	145300	0	3640	3640	3640	3640	0
258	20240418	145200	0	3640	3640	3640	3640	0
259	20240418	145100	0	3640	3640	3640	3640	0
260	20240418	145000	0	3640	3640	3640	3640	0
261	20240418	144900	0	3640	3640	3640	3640	0
262	20240418	144800	0	3640	3640	3640	3640	0
263	20240418	144700	0	3640	3640	3640	3640	0
264	20240418	144600	0	3640	3640	3640	3640	0
265	20240418	144500	0	3640	3640	3640	3640	0
266	20240418	144400	0	3640	3640	3640	3640	0
267	20240418	144300	0	3640	3640	3640	3640	0
268	20240418	144200	0	3640	3640	3640	3640	0
269	20240418	144100	0	3640	3640	3640	3640	0
270	20240418	144000	0	3640	3640	3640	3640	0
271	20240418	143900	0	3640	3640	3640	3640	0
272	20240418	143800	0	3640	3640	3640	3640	0
273	20240418	143700	0	3640	3640	3640	3640	0
274	20240418	143600	0	3640	3640	3640	3640	0
275	20240418	143500	0	3640	3640	3640	3640	0
276	20240418	143400	0	3640	3640	3640	3640	0
277	20240418	143300	0	3640	3640	3640	3640	0
278	20240418	143200	0	3640	3640	3640	3640	0
279	20240418	143100	0	3640	3640	3640	3640	0
280	20240418	143000	0	3640	3640	3640	3640	0
281	20240418	142900	0	3640	3640	3640	3640	0
282	20240418	142800	0	3640	3640	3640	3640	0
283	20240418	142700	0	3640	3640	3640	3640	0
284	20240418	142600	0	3640	3640	3640	3640	0
285	20240418	142500	0	3640	3640	3640	3640	0
286	20240418	142400	0	3640	3640	3640	3640	0
287	20240418	142300	0	3640	3640	3640	3640	0
288	20240418	142200	0	3640	3640	3640	3640	0
289	20240418	142100	0	3640	3640	3640	3640	0
290	20240418	142000	0	3640	3640	3640	3640	0
291	20240418	141900	0	3640	3640	3640	3640	0
292	20240418	141800	0	3640	3640	3640	3640	0
293	20240418	141700	0	3640	3640	3640	3640	0
294	20240418	141600	0	3640	3640	3640	3640	0
295	20240418	141500	0	3640	3640	3640	3640	0
296	20240418	141400	0	3640	3640	3640	3640	0
297	20240418	141300	0	3640	3640	3640	3640	0
298	20240418	141200	0	3640	3640	3640	3640	0
299	20240418	141100	0	3640	3640	3640	3640	0
300	20240418	141000	0	3640	3640	3640	3640	0
301	20240418	140900	0	3640	3640	3640	3640	0
302	20240418	140800	0	3640	3640	3640	3640	0
303	20240418	140700	0	3640	3640	3640	3640	0
304	20240418	140600	0	3640	3640	3640	3640	0
305	20240418	140500	0	3640	3640	3640	3640	0
306	20240418	140400	0	3640	3640	3640	3640	0
307	20240418	140300	0	3640	3640	3640	3640	0
308	20240418	140200	0	3640	3640	3640	3640	0
309	20240418	140100	0	3640	3640	3640	3640	0
310	20240418	140000	0	3640	3640	3640	3640	0
311	20240418	135900	0	3640	3640	3640	3640	0
312	20240418	135800	0	3640	3640	3640	3640	0
313	20240418	135700	0	3640	3640	3640	3640	0
314	20240418	135600	0	3640	3640	3640	3640	0
315	20240418	135500	0	3640	3640	3640	3640	0
316	20240418	135400	0	3640	3640	3640	3640	0
317	20240418	135300	0	3640	3640	3640	3640	0
318	20240418	135200	0	3640	3640	3640	3640	0
319	20240418	135100	0	3640	3640	3640	3640	0
320	20240418	135000	0	3640	3640	3640	3640	0
321	20240418	134900	0	3640	3640	3640	3640	0
322	20240418	134800	0	3640	3640	3640	3640	0
323	20240418	134700	0	3640	3640	3640	3640	0
324	20240418	134600	0	3640	3640	3640	3640	0
325	20240418	134500	0	3640	3640	3640	3640	0
326	20240418	134400	0	3640	3640	3640	3640	0
327	20240418	134300	0	3640	3640	3640	3640	0
328	20240418	134200	0	3640	3640	3640	3640	0
329	20240418	134100	0	3640	3640	3640	3640	0
330	20240418	134000	0	3640	3640	3640	3640	0
331	20240418	133900	0	3640	3640	3640	3640	0
332	20240418	133800	0	3640	3640	3640	3640	0
333	20240418	133700	0	3640	3640	3640	3640	0
334	20240418	133600	0	3640	3640	3640	3640	0
335	20240418	133500	0	3640	3640	3640	3640	0
336	20240418	133400	0	3640	3640	3640	3640	0
337	20240418	133300	0	3640	3640	3640	3640	0
338	20240418	133200	0	3640	3640	3640	3640	0
339	20240418	133100	0	3640	3640	3640	3640	0
340	20240418	133000	0	3640	3640	3640	3640	0
341	20240418	132900	0	3640	3640	3640	3640	0
342	20240418	132800	0	3640	3640	3640	3640	0
343	20240418	132700	0	3640	3640	3640	3640	0
344	20240418	132600	0	3640	3640	3640	3640	0
345	20240418	132500	0	3640	3640	3640	3640	0
346	20240418	132400	0	3640	3640	3640	3640	0
347	20240418	132300	0	3640	3640	3640	3640	0
348	20240418	132200	0	3640	3640	3640	3640	0
349	20240418	132100	0	3640	3640	3640	3640	0
350	20240418	132000	0	3640	3640	3640	3640	0
351	20240418	131900	0	3640	3640	3640	3640	0
352	20240418	131800	0	3640	3640	3640	3640	0
353	20240418	131700	0	3640	3640	3640	3640	0
354	20240418	131600	0	3640	3640	3640	3640	0
355	20240418	131500	0	3640	3640	3640	3640	0
356	20240418	131400	0	3640	3640	3640	3640	0
357	20240418	131300	0	3640	3640	3640	3640	0
358	20240418	131200	0	3640	3640	3640	3640	0
359	20240418	131100	0	3640	3640	3640	3640	0
360	20240418	131000	0	3640	3640	3640	3640	0
361	20240418	130900	0	3640	3640	3640	3640	0
362	20240418	130800	0	3640	3640	3640	3640	0
363	20240418	130700	0	3640	3640	3640	3640	0
364	20240418	130600	0	3640	3640	3640	3640	0
365	20240418	130500	0	3640	3640	3640	3640	0
366	20240418	130400	0	3640	3640	3640	3640	0
367	20240418	130300	0	3640	3640	3640	3640	0
368	20240418	130200	0	3640	3640	3640	3640	0
369	20240418	130100	0	3640	3640	3640	3640	0
370	20240418	130000	0	3640	3640	3640	3640	0
371	20240418	125900	0	3640	3640	3640	3640	0
372	20240418	125800	0	3640	3640	3640	3640	0
373	20240418	125700	0	3640	3640	3640	3640	0
374	20240418	125600	0	3640	3640	3640	3640	0
375	20240418	125500	0	3640	3640	3640	3640	0
376	20240418	125400	0	3640	3640	3640	3640	0
377	20240418	125300	0	3640	3640	3640	3640	0
378	20240418	125200	0	3640	3640	3640	3640	0
379	20240418	125100	0	3640	3640	3640	3640	0
380	20240418	125000	0	3640	3640	3640	3640	0
381	20240418	124900	0	3640	3640	3640	3640	0
382	20240418	124800	0	3640	3640	3640	3640	0
383	20240418	124700	0	3640	3640	3640	3640	0
384	20240418	124600	0	3640	3640	3640	3640	0
385	20240418	124500	0	3640	3640	3640	3640	0
386	20240418	124400	0	3640	3640	3640	3640	0
387	20240418	124300	0	3640	3640	3640	3640	0
388	20240418	124200	0	3640	3640	3640	3640	0
389	20240418	124100	0	3640	3640	3640	3640	0
390	20240418	124000	0	3640	3640	3640	3640	0
391	20240418	123900	0	3640	3640	3640	3640	0
392	20240418	123800	0	3640	3640	3640	3640	0
393	20240418	123700	0	3640	3640	3640	3640	0
394	20240418	123600	0	3640	3640	3640	3640	0
395	20240418	123500	0	3640	3640	3640	3640	0
396	20240418	123400	0	3640	3640	3640	3640	0
397	20240418	123300	0	3640	3640	3640	3640	0
398	20240418	123200	0	3640	3640	3640	3640	0
399	20240418	123100	0	3640	3640	3640	3640	0
400	20240418	123000	0	3640	3640	3640	3640	0
401	20240418	122900	0	3640	3640	3640	3640	0
402	20240418	122800	0	3640	3640	3640	3640	0
403	20240418	122700	0	3640	3640	3640	3640	0
404	20240418	122600	0	3640	3640	3640	3640	0
405	20240418	122500	0	3640	3640	3640	3640	0
406	20240418	122400	0	3640	3640	3640	3640	0
407	20240418	122300	0	3640	3640	3640	3640	0
408	20240418	122200	0	3640	3640	3640	3640	0
409	20240418	122100	0	3640	3640	3640	3640	0
410	20240418	122000	0	3640	3640	3640	3640	0
411	20240418	121900	0	3640	3640	3640	3640	0
412	20240418	121800	0	3640	3640	3640	3640	0
413	20240418	121700	0	3640	3640	3640	3640	0
414	20240418	121600	0	3640	3640	3640	3640	0
415	20240418	121500	0	3640	3640	3640	3640	0
416	20240418	121400	0	3640	3640	3640	3640	0
417	20240418	121300	0	3640	3640	3640	3640	0
418	20240418	121200	0	3640	3640	3640	3640	0
419	20240418	121100	0	3640	3640	3640	3640	0
420	20240418	121000	0	3640	3640	3640	3640	0
421	20240418	120900	0	3640	3640	3640	3640	0
422	20240418	120800	0	3640	3640	3640	3640	0
423	20240418	120700	0	3640	3640	3640	3640	0
424	20240418	120600	0	3640	3640	3640	3640	0
425	20240418	120500	0	3640	3640	3640	3640	0
426	20240418	120400	0	3640	3640	3640	3640	0
427	20240418	120300	0	3640	3640	3640	3640	0
428	20240418	120200	0	3640	3640	3640	3640	0
429	20240418	120100	0	3640	3640	3640	3640	0
430	20240418	120000	0	3640	3640	3640	3640	0
431	20240418	115900	0	3640	3640	3640	3640	0
432	20240418	115800	0	3640	3640	3640	3640	0
433	20240418	115700	0	3640	3640	3640	3640	0
434	20240418	115600	0	3640	3640	3640	3640	0
435	20240418	115500	0	3640	3640	3640	3640	0
436	20240418	115400	0	3640	3640	3640	3640	0
437	20240418	115300	0	3640	3640	3640	3640	0
438	20240418	115200	0	3640	3640	3640	3640	0
439	20240418	115100	0	3640	3640	3640	3640	0
440	20240418	115000	0	3640	3640	3640	3640	0
441	20240418	114900	0	3640	3640	3640	3640	0
442	20240418	114800	0	3640	3640	3640	3640	0
443	20240418	114700	0	3640	3640	3640	3640	0
444	20240418	114600	0	3640	3640	3640	3640	0
445	20240418	114500	0	3640	3640	3640	3640	0
446	20240418	114400	0	3640	3640	3640	3640	0
447	20240418	114300	0	3640	3640	3640	3640	0
448	20240418	114200	0	3640	3640	3640	3640	0
449	20240418	114100	0	3640	3640	3640	3640	0
450	20240418	114000	0	3640	3640	3640	3640	0
451	20240418	113900	0	3640	3640	3640	3640	0
452	20240418	113800	0	3640	3640	3640	3640	0
453	20240418	113700	0	3640	3640	3640	3640	0
454	20240418	113600	0	3640	3640	3640	3640	0
455	20240418	113500	0	3640	3640	3640	3640	0
456	20240418	113400	0	3640	3640	3640	3640	0
457	20240418	113300	0	3640	3640	3640	3640	0
458	20240418	113200	0	3640	3640	3640	3640	0
459	20240418	113100	0	3640	3640	3640	3640	0
460	20240418	113000	0	3640	3640	3640	3640	0
461	20240418	112900	0	3640	3640	3640	3640	0
462	20240418	112800	0	3640	3640	3640	3640	0
463	20240418	112700	0	3640	3640	3640	3640	0
464	20240418	112600	0	3640	3640	3640	3640	0
465	20240418	112500	0	3640	3640	3640	3640	0
466	20240418	112400	0	3640	3640	3640	3640	0
467	20240418	112300	0	3640	3640	3640	3640	0
468	20240418	112200	0	3640	3640	3640	3640	0
469	20240418	112100	0	3640	3640	3640	3640	0
470	20240418	112000	0	3640	3640	3640	3640	0
471	20240418	111900	0	3640	3640	3640	3640	0
472	20240418	111800	0	3640	3640	3640	3640	0
473	20240418	111700	0	3640	3640	3640	3640	0
474	20240418	111600	0	3640	3640	3640	3640	0
475	20240418	111500	0	3640	3640	3640	3640	0
476	20240418	111400	0	3640	3640	3640	3640	0
477	20240418	111300	0	3640	3640	3640	3640	0
478	20240418	111200	0	3640	3640	3640	3640	0
479	20240418	111100	0	3640	3640	3640	3640	0
480	20240418	111000	0	3640	3640	3640	3640	0
481	20240418	110900	0	3640	3640	3640	3640	0
482	20240418	110800	0	3640	3640	3640	3640	0
483	20240418	110700	0	3640	3640	3640	3640	0
484	20240418	110600	0	3640	3640	3640	3640	0
485	20240418	110500	0	3640	3640	3640	3640	0
486	20240418	110400	0	3640	3640	3640	3640	0
487	20240418	110300	0	3640	3640	3640	3640	0
488	20240418	110200	0	3640	3640	3640	3640	0
489	20240418	110100	0	3640	3640	3640	3640	0
490	20240418	110000	0	3640	3640	3640	3640	0
491	20240418	105900	0	3640	3640	3640	3640	0
492	20240418	105800	0	3640	3640	3640	3640	0
493	20240418	105700	0	3640	3640	3640	3640	0
494	20240418	105600	0	3640	3640	3640	3640	0
495	20240418	105500	0	3640	3640	3640	3640	0
496	20240418	105400	0	3640	3640	3640	3640	0
497	20240418	105300	0	3640	3640	3640	3640	0
498	20240418	105200	0	3640	3640	3640	3640	0
499	20240418	105100	0	3640	3640	3640	3640	0
500	20240418	105000	0	3640	3640	3640	3640	0
501	20240418	104900	0	3640	3640	3640	3640	0
502	20240418	104800	0	3640	3640	3640	3640	0
503	20240418	104700	0	3640	3640	3640	3640	0
504	20240418	104600	0	3640	3640	3640	3640	0
505	20240418	104500	0	3640	3640	3640	3640	0
506	20240418	104400	0	3640	3640	3640	3640	0
507	20240418	104300	0	3640	3640	3640	3640	0
508	20240418	104200	0	3640	3640	3640	3640	0
509	20240418	104100	0	3640	3640	3640	3640	0
510	20240418	104000	0	3640	3640	3640	3640	0
511	20240418	103900	0	3640	3640	3640	3640	0
512	20240418	103800	0	3640	3640	3640	3640	0
513	20240418	103700	0	3640	3640	3640	3640	0
514	20240418	103600	0	3640	3640	3640	3640	0
515	20240418	103500	0	3640	3640	3640	3640	0
516	20240418	103400	0	3640	3640	3640	3640	0
517	20240418	103300	0	3640	3640	3640	3640	0
518	20240418	103200	0	3640	3640	3640	3640	0
519	20240418	103100	0	3640	3640	3640	3640	0
520	20240418	103000	0	3640	3640	3640	3640	0
521	20240418	102900	0	3640	3640	3640	3640	0
522	20240418	102800	0	3640	3640	3640	3640	0
523	20240418	102700	0	3640	3640	3640	3640	0
524	20240418	102600	0	3640	3640	3640	3640	0
525	20240418	102500	0	3640	3640	3640	3640	0
526	20240418	102400	0	3640	3640	3640	3640	0
527	20240418	102300	0	3640	3640	3640	3640	0
528	20240418	102200	0	3640	3640	3640	3640	0
529	20240418	102100	0	3640	3640	3640	3640	0
530	20240418	102000	0	3640	3640	3640	3640	0
531	20240418	101900	0	3640	3640	3640	3640	0
532	20240418	101800	0	3640	3640	3640	3640	0
533	20240418	101700	0	3640	3640	3640	3640	0
534	20240418	101600	0	3640	3640	3640	3640	0
535	20240418	101500	0	3640	3640	3640	3640	0
536	20240418	101400	0	3640	3640	3640	3640	0
537	20240418	101300	0	3640	3640	3640	3640	0
538	20240418	101200	0	3640	3640	3640	3640	0
539	20240418	101100	0	3640	3640	3640	3640	0
540	20240418	101000	0	3640	3640	3640	3640	0
541	20240418	100900	0	3640	3640	3640	3640	0
542	20240418	100800	0	3640	3640	3640	3640	0
543	20240418	100700	0	3640	3640	3640	3640	0
544	20240418	100600	0	3640	3640	3640	3640	0
545	20240418	100500	0	3640	3640	3640	3640	0
546	20240418	100400	0	3640	3640	3640	3640	0
547	20240418	100300	0	3640	3640	3640	3640	0
548	20240418	100200	0	3640	3640	3640	3640	0
549	20240418	100100	0	3640	3640	3640	3640	0
550	20240418	100000	0	3640	3640	3640	3640	0
551	20240418	095900	0	3640	3640	3640	3640	0
552	20240418	095800	0	3640	3640	3640	3640	0
553	20240418	095700	0	3640	3640	3640	3640	0
554	20240418	095600	0	3640	3640	3640	3640	0
555	20240418	095500	0	3640	3640	3640	3640	0
556	20240418	095400	0	3640	3640	3640	3640	0
557	20240418	095300	0	3640	3640	3640	3640	0
558	20240418	095200	0	3640	3640	3640	3640	0
559	20240418	095100	0	3640	3640	3640	3640	0
560	20240418	095000	0	3640	3640	3640	3640	0
561	20240418	094900	0	3640	3640	3640	3640	0
562	20240418	094800	0	3640	3640	3640	3640	0
563	20240418	094700	0	3640	3640	3640	3640	0
564	20240418	094600	0	3640	3640	3640	3640	0
565	20240418	094500	0	3640	3640	3640	3640	0
566	20240418	094400	0	3640	3640	3640	3640	0
567	20240418	094300	0	3640	3640	3640	3640	0
568	20240418	094200	0	3640	3640	3640	3640	0
569	20240418	094100	0	3640	3640	3640	3640	0
570	20240418	094000	0	3640	3640	3640	3640	0
571	20240418	093900	0	3640	3640	3640	3640	0
572	20240418	093800	0	3640	3640	3640	3640	0
573	20240418	093700	0	3640	3640	3640	3640	0
574	20240418	093600	0	3640	3640	3640	3640	0
575	20240418	093500	0	3640	3640	3640	3640	0
576	20240418	093400	0	3640	3640	3640	3640	0
577	20240418	093300	0	3640	3640	3640	3640	0
578	20240418	093200	0	3640	3640	3640	3640	0
579	20240418	093100	0	3640	3640	3640	3640	0
580	20240418	093000	0	3640	3640	3640	3640	0
581	20240418	092900	0	3640	3640	3640	3640	0
582	20240418	092800	0	3640	3640	3640	3640	0
583	20240418	092700	0	3640	3640	3640	3640	0
584	20240418	092600	0	3640	3640	3640	3640	0
585	20240418	092500	0	3640	3640	3640	3640	0
586	20240418	092400	0	3640	3640	3640	3640	0
587	20240418	092300	0	3640	3640	3640	3640	0
588	20240418	092200	0	3640	3640	3640	3640	0
589	20240418	092100	0	3640	3640	3640	3640	0
590	20240418	092000	0	3640	3640	3640	3640	0
591	20240418	091900	0	3640	3640	3640	3640	0
592	20240418	091800	0	3640	3640	3640	3640	0
593	20240418	091700	0	3640	3640	3640	3640	0
594	20240418	091600	0	3640	3640	3640	3640	0
595	20240418	091500	0	3640	3640	3640	3640	0
596	20240418	091400	0	3640	3640	3640	3640	0
597	20240418	091300	0	3640	3640	3640	3640	0
598	20240418	091200	0	3640	3640	3640	3640	0
599	20240418	091100	0	3640	3640	3640	3640	0
600	20240418	091000	0	3640	3640	3640	3640	0
601	20240418	090900	0	3640	3640	3640	3640	0
602	20240418	090800	0	3640	3640	3640	3640	0
603	20240418	090700	0	3640	3640	3640	3640	0
604	20240418	090600	0	3640	3640	3640	3640	0
605	20240418	090500	0	3640	3640	3640	3640	0
606	20240418	090400	0	3640	3640	3640	3640	0
607	20240418	090300	0	3640	3640	3640	3640	0
608	20240418	090200	0	3640	3640	3640	3640	0
609	20240418	090100	0	3640	3640	3640	3640	0
610	20240418	090000	0	3640	3640	3640	3640	0