KissMeData/032860/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191300	0	3640	3640	3640	3640	0
3	20240508	191200	0	3640	3640	3640	3640	0
4	20240508	191100	0	3640	3640	3640	3640	0
5	20240508	191000	0	3640	3640	3640	3640	0
6	20240508	190900	0	3640	3640	3640	3640	0
7	20240508	190800	0	3640	3640	3640	3640	0
8	20240508	190700	0	3640	3640	3640	3640	0
9	20240508	190600	0	3640	3640	3640	3640	0
10	20240508	190500	0	3640	3640	3640	3640	0
11	20240508	190400	0	3640	3640	3640	3640	0
12	20240508	190300	0	3640	3640	3640	3640	0
13	20240508	190200	0	3640	3640	3640	3640	0
14	20240508	190100	0	3640	3640	3640	3640	0
15	20240508	190000	0	3640	3640	3640	3640	0
16	20240508	185900	0	3640	3640	3640	3640	0
17	20240508	185800	0	3640	3640	3640	3640	0
18	20240508	185700	0	3640	3640	3640	3640	0
19	20240508	185600	0	3640	3640	3640	3640	0
20	20240508	185500	0	3640	3640	3640	3640	0
21	20240508	185400	0	3640	3640	3640	3640	0
22	20240508	185300	0	3640	3640	3640	3640	0
23	20240508	185200	0	3640	3640	3640	3640	0
24	20240508	185100	0	3640	3640	3640	3640	0
25	20240508	185000	0	3640	3640	3640	3640	0
26	20240508	184900	0	3640	3640	3640	3640	0
27	20240508	184800	0	3640	3640	3640	3640	0
28	20240508	184700	0	3640	3640	3640	3640	0
29	20240508	184600	0	3640	3640	3640	3640	0
30	20240508	184500	0	3640	3640	3640	3640	0
31	20240508	184400	0	3640	3640	3640	3640	0
32	20240508	184300	0	3640	3640	3640	3640	0
33	20240508	184200	0	3640	3640	3640	3640	0
34	20240508	184100	0	3640	3640	3640	3640	0
35	20240508	184000	0	3640	3640	3640	3640	0
36	20240508	183900	0	3640	3640	3640	3640	0
37	20240508	183800	0	3640	3640	3640	3640	0
38	20240508	183700	0	3640	3640	3640	3640	0
39	20240508	183600	0	3640	3640	3640	3640	0
40	20240508	183500	0	3640	3640	3640	3640	0
41	20240508	183400	0	3640	3640	3640	3640	0
42	20240508	183300	0	3640	3640	3640	3640	0
43	20240508	183200	0	3640	3640	3640	3640	0
44	20240508	183100	0	3640	3640	3640	3640	0
45	20240508	183000	0	3640	3640	3640	3640	0
46	20240508	182900	0	3640	3640	3640	3640	0
47	20240508	182800	0	3640	3640	3640	3640	0
48	20240508	182700	0	3640	3640	3640	3640	0
49	20240508	182600	0	3640	3640	3640	3640	0
50	20240508	182500	0	3640	3640	3640	3640	0
51	20240508	182400	0	3640	3640	3640	3640	0
52	20240508	182300	0	3640	3640	3640	3640	0
53	20240508	182200	0	3640	3640	3640	3640	0
54	20240508	182100	0	3640	3640	3640	3640	0
55	20240508	182000	0	3640	3640	3640	3640	0
56	20240508	181900	0	3640	3640	3640	3640	0
57	20240508	181800	0	3640	3640	3640	3640	0
58	20240508	181700	0	3640	3640	3640	3640	0
59	20240508	181600	0	3640	3640	3640	3640	0
60	20240508	181500	0	3640	3640	3640	3640	0
61	20240508	181400	0	3640	3640	3640	3640	0
62	20240508	181300	0	3640	3640	3640	3640	0
63	20240508	181200	0	3640	3640	3640	3640	0
64	20240508	181100	0	3640	3640	3640	3640	0
65	20240508	181000	0	3640	3640	3640	3640	0
66	20240508	180900	0	3640	3640	3640	3640	0
67	20240508	180800	0	3640	3640	3640	3640	0
68	20240508	180700	0	3640	3640	3640	3640	0
69	20240508	180600	0	3640	3640	3640	3640	0
70	20240508	180500	0	3640	3640	3640	3640	0
71	20240508	180400	0	3640	3640	3640	3640	0
72	20240508	180300	0	3640	3640	3640	3640	0
73	20240508	180200	0	3640	3640	3640	3640	0
74	20240508	180100	0	3640	3640	3640	3640	0
75	20240508	180000	0	3640	3640	3640	3640	0
76	20240508	175900	0	3640	3640	3640	3640	0
77	20240508	175800	0	3640	3640	3640	3640	0
78	20240508	175700	0	3640	3640	3640	3640	0
79	20240508	175600	0	3640	3640	3640	3640	0
80	20240508	175500	0	3640	3640	3640	3640	0
81	20240508	175400	0	3640	3640	3640	3640	0
82	20240508	175300	0	3640	3640	3640	3640	0
83	20240508	175200	0	3640	3640	3640	3640	0
84	20240508	175100	0	3640	3640	3640	3640	0
85	20240508	175000	0	3640	3640	3640	3640	0
86	20240508	174900	0	3640	3640	3640	3640	0
87	20240508	174800	0	3640	3640	3640	3640	0
88	20240508	174700	0	3640	3640	3640	3640	0
89	20240508	174600	0	3640	3640	3640	3640	0
90	20240508	174500	0	3640	3640	3640	3640	0
91	20240508	174400	0	3640	3640	3640	3640	0
92	20240508	174300	0	3640	3640	3640	3640	0
93	20240508	174200	0	3640	3640	3640	3640	0
94	20240508	174100	0	3640	3640	3640	3640	0
95	20240508	174000	0	3640	3640	3640	3640	0
96	20240508	173900	0	3640	3640	3640	3640	0
97	20240508	173800	0	3640	3640	3640	3640	0
98	20240508	173700	0	3640	3640	3640	3640	0
99	20240508	173600	0	3640	3640	3640	3640	0
100	20240508	173500	0	3640	3640	3640	3640	0
101	20240508	173400	0	3640	3640	3640	3640	0
102	20240508	173300	0	3640	3640	3640	3640	0
103	20240508	173200	0	3640	3640	3640	3640	0
104	20240508	173100	0	3640	3640	3640	3640	0
105	20240508	173000	0	3640	3640	3640	3640	0
106	20240508	172900	0	3640	3640	3640	3640	0
107	20240508	172800	0	3640	3640	3640	3640	0
108	20240508	172700	0	3640	3640	3640	3640	0
109	20240508	172600	0	3640	3640	3640	3640	0
110	20240508	172500	0	3640	3640	3640	3640	0
111	20240508	172400	0	3640	3640	3640	3640	0
112	20240508	172300	0	3640	3640	3640	3640	0
113	20240508	172200	0	3640	3640	3640	3640	0
114	20240508	172100	0	3640	3640	3640	3640	0
115	20240508	172000	0	3640	3640	3640	3640	0
116	20240508	171900	0	3640	3640	3640	3640	0
117	20240508	171800	0	3640	3640	3640	3640	0
118	20240508	171700	0	3640	3640	3640	3640	0
119	20240508	171600	0	3640	3640	3640	3640	0
120	20240508	171500	0	3640	3640	3640	3640	0
121	20240508	171400	0	3640	3640	3640	3640	0
122	20240508	171300	0	3640	3640	3640	3640	0
123	20240508	171200	0	3640	3640	3640	3640	0
124	20240508	171100	0	3640	3640	3640	3640	0
125	20240508	171000	0	3640	3640	3640	3640	0
126	20240508	170900	0	3640	3640	3640	3640	0
127	20240508	170800	0	3640	3640	3640	3640	0
128	20240508	170700	0	3640	3640	3640	3640	0
129	20240508	170600	0	3640	3640	3640	3640	0
130	20240508	170500	0	3640	3640	3640	3640	0
131	20240508	170400	0	3640	3640	3640	3640	0
132	20240508	170300	0	3640	3640	3640	3640	0
133	20240508	170200	0	3640	3640	3640	3640	0
134	20240508	170100	0	3640	3640	3640	3640	0
135	20240508	170000	0	3640	3640	3640	3640	0
136	20240508	165900	0	3640	3640	3640	3640	0
137	20240508	165800	0	3640	3640	3640	3640	0
138	20240508	165700	0	3640	3640	3640	3640	0
139	20240508	165600	0	3640	3640	3640	3640	0
140	20240508	165500	0	3640	3640	3640	3640	0
141	20240508	165400	0	3640	3640	3640	3640	0
142	20240508	165300	0	3640	3640	3640	3640	0
143	20240508	165200	0	3640	3640	3640	3640	0
144	20240508	165100	0	3640	3640	3640	3640	0
145	20240508	165000	0	3640	3640	3640	3640	0
146	20240508	164900	0	3640	3640	3640	3640	0
147	20240508	164800	0	3640	3640	3640	3640	0
148	20240508	164700	0	3640	3640	3640	3640	0
149	20240508	164600	0	3640	3640	3640	3640	0
150	20240508	164500	0	3640	3640	3640	3640	0
151	20240508	164400	0	3640	3640	3640	3640	0
152	20240508	164300	0	3640	3640	3640	3640	0
153	20240508	164200	0	3640	3640	3640	3640	0
154	20240508	164100	0	3640	3640	3640	3640	0
155	20240508	164000	0	3640	3640	3640	3640	0
156	20240508	163900	0	3640	3640	3640	3640	0
157	20240508	163800	0	3640	3640	3640	3640	0
158	20240508	163700	0	3640	3640	3640	3640	0
159	20240508	163600	0	3640	3640	3640	3640	0
160	20240508	163500	0	3640	3640	3640	3640	0
161	20240508	163400	0	3640	3640	3640	3640	0
162	20240508	163300	0	3640	3640	3640	3640	0
163	20240508	163200	0	3640	3640	3640	3640	0
164	20240508	163100	0	3640	3640	3640	3640	0
165	20240508	163000	0	3640	3640	3640	3640	0
166	20240508	162900	0	3640	3640	3640	3640	0
167	20240508	162800	0	3640	3640	3640	3640	0
168	20240508	162700	0	3640	3640	3640	3640	0
169	20240508	162600	0	3640	3640	3640	3640	0
170	20240508	162500	0	3640	3640	3640	3640	0
171	20240508	162400	0	3640	3640	3640	3640	0
172	20240508	162300	0	3640	3640	3640	3640	0
173	20240508	162200	0	3640	3640	3640	3640	0
174	20240508	162100	0	3640	3640	3640	3640	0
175	20240508	162000	0	3640	3640	3640	3640	0
176	20240508	161900	0	3640	3640	3640	3640	0
177	20240508	161800	0	3640	3640	3640	3640	0
178	20240508	161700	0	3640	3640	3640	3640	0
179	20240508	161600	0	3640	3640	3640	3640	0
180	20240508	161500	0	3640	3640	3640	3640	0
181	20240508	161400	0	3640	3640	3640	3640	0
182	20240508	161300	0	3640	3640	3640	3640	0
183	20240508	161200	0	3640	3640	3640	3640	0
184	20240508	161100	0	3640	3640	3640	3640	0
185	20240508	161000	0	3640	3640	3640	3640	0
186	20240508	160900	0	3640	3640	3640	3640	0
187	20240508	160800	0	3640	3640	3640	3640	0
188	20240508	160700	0	3640	3640	3640	3640	0
189	20240508	160600	0	3640	3640	3640	3640	0
190	20240508	160500	0	3640	3640	3640	3640	0
191	20240508	160400	0	3640	3640	3640	3640	0
192	20240508	160300	0	3640	3640	3640	3640	0
193	20240508	160200	0	3640	3640	3640	3640	0
194	20240508	160100	0	3640	3640	3640	3640	0
195	20240508	160000	0	3640	3640	3640	3640	0
196	20240508	155900	0	3640	3640	3640	3640	0
197	20240508	155800	0	3640	3640	3640	3640	0
198	20240508	155700	0	3640	3640	3640	3640	0
199	20240508	155600	0	3640	3640	3640	3640	0
200	20240508	155500	0	3640	3640	3640	3640	0
201	20240508	155400	0	3640	3640	3640	3640	0
202	20240508	155300	0	3640	3640	3640	3640	0
203	20240508	155200	0	3640	3640	3640	3640	0
204	20240508	155100	0	3640	3640	3640	3640	0
205	20240508	155000	0	3640	3640	3640	3640	0
206	20240508	154900	0	3640	3640	3640	3640	0
207	20240508	154800	0	3640	3640	3640	3640	0
208	20240508	154700	0	3640	3640	3640	3640	0
209	20240508	154600	0	3640	3640	3640	3640	0
210	20240508	154500	0	3640	3640	3640	3640	0
211	20240508	154400	0	3640	3640	3640	3640	0
212	20240508	154300	0	3640	3640	3640	3640	0
213	20240508	154200	0	3640	3640	3640	3640	0
214	20240508	154100	0	3640	3640	3640	3640	0
215	20240508	154000	0	3640	3640	3640	3640	0
216	20240508	153900	0	3640	3640	3640	3640	0
217	20240508	153800	0	3640	3640	3640	3640	0
218	20240508	153700	0	3640	3640	3640	3640	0
219	20240508	153600	0	3640	3640	3640	3640	0
220	20240508	153500	0	3640	3640	3640	3640	0
221	20240508	153400	0	3640	3640	3640	3640	0
222	20240508	153300	0	3640	3640	3640	3640	0
223	20240508	153200	0	3640	3640	3640	3640	0
224	20240508	153100	0	3640	3640	3640	3640	0
225	20240508	153000	0	3640	3640	3640	3640	0
226	20240508	152900	0	3640	3640	3640	3640	0
227	20240508	152800	0	3640	3640	3640	3640	0
228	20240508	152700	0	3640	3640	3640	3640	0
229	20240508	152600	0	3640	3640	3640	3640	0
230	20240508	152500	0	3640	3640	3640	3640	0
231	20240508	152400	0	3640	3640	3640	3640	0
232	20240508	152300	0	3640	3640	3640	3640	0
233	20240508	152200	0	3640	3640	3640	3640	0
234	20240508	152100	0	3640	3640	3640	3640	0
235	20240508	152000	0	3640	3640	3640	3640	0
236	20240508	151900	0	3640	3640	3640	3640	0
237	20240508	151800	0	3640	3640	3640	3640	0
238	20240508	151700	0	3640	3640	3640	3640	0
239	20240508	151600	0	3640	3640	3640	3640	0
240	20240508	151500	0	3640	3640	3640	3640	0
241	20240508	151400	0	3640	3640	3640	3640	0
242	20240508	151300	0	3640	3640	3640	3640	0
243	20240508	151200	0	3640	3640	3640	3640	0
244	20240508	151100	0	3640	3640	3640	3640	0
245	20240508	151000	0	3640	3640	3640	3640	0
246	20240508	150900	0	3640	3640	3640	3640	0
247	20240508	150800	0	3640	3640	3640	3640	0
248	20240508	150700	0	3640	3640	3640	3640	0
249	20240508	150600	0	3640	3640	3640	3640	0
250	20240508	150500	0	3640	3640	3640	3640	0
251	20240508	150400	0	3640	3640	3640	3640	0
252	20240508	150300	0	3640	3640	3640	3640	0
253	20240508	150200	0	3640	3640	3640	3640	0
254	20240508	150100	0	3640	3640	3640	3640	0
255	20240508	150000	0	3640	3640	3640	3640	0
256	20240508	145900	0	3640	3640	3640	3640	0
257	20240508	145800	0	3640	3640	3640	3640	0
258	20240508	145700	0	3640	3640	3640	3640	0
259	20240508	145600	0	3640	3640	3640	3640	0
260	20240508	145500	0	3640	3640	3640	3640	0
261	20240508	145400	0	3640	3640	3640	3640	0
262	20240508	145300	0	3640	3640	3640	3640	0
263	20240508	145200	0	3640	3640	3640	3640	0
264	20240508	145100	0	3640	3640	3640	3640	0
265	20240508	145000	0	3640	3640	3640	3640	0
266	20240508	144900	0	3640	3640	3640	3640	0
267	20240508	144800	0	3640	3640	3640	3640	0
268	20240508	144700	0	3640	3640	3640	3640	0
269	20240508	144600	0	3640	3640	3640	3640	0
270	20240508	144500	0	3640	3640	3640	3640	0
271	20240508	144400	0	3640	3640	3640	3640	0
272	20240508	144300	0	3640	3640	3640	3640	0
273	20240508	144200	0	3640	3640	3640	3640	0
274	20240508	144100	0	3640	3640	3640	3640	0
275	20240508	144000	0	3640	3640	3640	3640	0
276	20240508	143900	0	3640	3640	3640	3640	0
277	20240508	143800	0	3640	3640	3640	3640	0
278	20240508	143700	0	3640	3640	3640	3640	0
279	20240508	143600	0	3640	3640	3640	3640	0
280	20240508	143500	0	3640	3640	3640	3640	0
281	20240508	143400	0	3640	3640	3640	3640	0
282	20240508	143300	0	3640	3640	3640	3640	0
283	20240508	143200	0	3640	3640	3640	3640	0
284	20240508	143100	0	3640	3640	3640	3640	0
285	20240508	143000	0	3640	3640	3640	3640	0
286	20240508	142900	0	3640	3640	3640	3640	0
287	20240508	142800	0	3640	3640	3640	3640	0
288	20240508	142700	0	3640	3640	3640	3640	0
289	20240508	142600	0	3640	3640	3640	3640	0
290	20240508	142500	0	3640	3640	3640	3640	0
291	20240508	142400	0	3640	3640	3640	3640	0
292	20240508	142300	0	3640	3640	3640	3640	0
293	20240508	142200	0	3640	3640	3640	3640	0
294	20240508	142100	0	3640	3640	3640	3640	0
295	20240508	142000	0	3640	3640	3640	3640	0
296	20240508	141900	0	3640	3640	3640	3640	0
297	20240508	141800	0	3640	3640	3640	3640	0
298	20240508	141700	0	3640	3640	3640	3640	0
299	20240508	141600	0	3640	3640	3640	3640	0
300	20240508	141500	0	3640	3640	3640	3640	0
301	20240508	141400	0	3640	3640	3640	3640	0
302	20240508	141300	0	3640	3640	3640	3640	0
303	20240508	141200	0	3640	3640	3640	3640	0
304	20240508	141100	0	3640	3640	3640	3640	0
305	20240508	141000	0	3640	3640	3640	3640	0
306	20240508	140900	0	3640	3640	3640	3640	0
307	20240508	140800	0	3640	3640	3640	3640	0
308	20240508	140700	0	3640	3640	3640	3640	0
309	20240508	140600	0	3640	3640	3640	3640	0
310	20240508	140500	0	3640	3640	3640	3640	0
311	20240508	140400	0	3640	3640	3640	3640	0
312	20240508	140300	0	3640	3640	3640	3640	0
313	20240508	140200	0	3640	3640	3640	3640	0
314	20240508	140100	0	3640	3640	3640	3640	0
315	20240508	140000	0	3640	3640	3640	3640	0
316	20240508	135900	0	3640	3640	3640	3640	0
317	20240508	135800	0	3640	3640	3640	3640	0
318	20240508	135700	0	3640	3640	3640	3640	0
319	20240508	135600	0	3640	3640	3640	3640	0
320	20240508	135500	0	3640	3640	3640	3640	0
321	20240508	135400	0	3640	3640	3640	3640	0
322	20240508	135300	0	3640	3640	3640	3640	0
323	20240508	135200	0	3640	3640	3640	3640	0
324	20240508	135100	0	3640	3640	3640	3640	0
325	20240508	135000	0	3640	3640	3640	3640	0
326	20240508	134900	0	3640	3640	3640	3640	0
327	20240508	134800	0	3640	3640	3640	3640	0
328	20240508	134700	0	3640	3640	3640	3640	0
329	20240508	134600	0	3640	3640	3640	3640	0
330	20240508	134500	0	3640	3640	3640	3640	0
331	20240508	134400	0	3640	3640	3640	3640	0
332	20240508	134300	0	3640	3640	3640	3640	0
333	20240508	134200	0	3640	3640	3640	3640	0
334	20240508	134100	0	3640	3640	3640	3640	0
335	20240508	134000	0	3640	3640	3640	3640	0
336	20240508	133900	0	3640	3640	3640	3640	0
337	20240508	133800	0	3640	3640	3640	3640	0
338	20240508	133700	0	3640	3640	3640	3640	0
339	20240508	133600	0	3640	3640	3640	3640	0
340	20240508	133500	0	3640	3640	3640	3640	0
341	20240508	133400	0	3640	3640	3640	3640	0
342	20240508	133300	0	3640	3640	3640	3640	0
343	20240508	133200	0	3640	3640	3640	3640	0
344	20240508	133100	0	3640	3640	3640	3640	0
345	20240508	133000	0	3640	3640	3640	3640	0
346	20240508	132900	0	3640	3640	3640	3640	0
347	20240508	132800	0	3640	3640	3640	3640	0
348	20240508	132700	0	3640	3640	3640	3640	0
349	20240508	132600	0	3640	3640	3640	3640	0
350	20240508	132500	0	3640	3640	3640	3640	0
351	20240508	132400	0	3640	3640	3640	3640	0
352	20240508	132300	0	3640	3640	3640	3640	0
353	20240508	132200	0	3640	3640	3640	3640	0
354	20240508	132100	0	3640	3640	3640	3640	0
355	20240508	132000	0	3640	3640	3640	3640	0
356	20240508	131900	0	3640	3640	3640	3640	0
357	20240508	131800	0	3640	3640	3640	3640	0
358	20240508	131700	0	3640	3640	3640	3640	0
359	20240508	131600	0	3640	3640	3640	3640	0
360	20240508	131500	0	3640	3640	3640	3640	0
361	20240508	131400	0	3640	3640	3640	3640	0
362	20240508	131300	0	3640	3640	3640	3640	0
363	20240508	131200	0	3640	3640	3640	3640	0
364	20240508	131100	0	3640	3640	3640	3640	0
365	20240508	131000	0	3640	3640	3640	3640	0
366	20240508	130900	0	3640	3640	3640	3640	0
367	20240508	130800	0	3640	3640	3640	3640	0
368	20240508	130700	0	3640	3640	3640	3640	0
369	20240508	130600	0	3640	3640	3640	3640	0
370	20240508	130500	0	3640	3640	3640	3640	0
371	20240508	130400	0	3640	3640	3640	3640	0
372	20240508	130300	0	3640	3640	3640	3640	0
373	20240508	130200	0	3640	3640	3640	3640	0
374	20240508	130100	0	3640	3640	3640	3640	0
375	20240508	130000	0	3640	3640	3640	3640	0
376	20240508	125900	0	3640	3640	3640	3640	0
377	20240508	125800	0	3640	3640	3640	3640	0
378	20240508	125700	0	3640	3640	3640	3640	0
379	20240508	125600	0	3640	3640	3640	3640	0
380	20240508	125500	0	3640	3640	3640	3640	0
381	20240508	125400	0	3640	3640	3640	3640	0
382	20240508	125300	0	3640	3640	3640	3640	0
383	20240508	125200	0	3640	3640	3640	3640	0
384	20240508	125100	0	3640	3640	3640	3640	0
385	20240508	125000	0	3640	3640	3640	3640	0
386	20240508	124900	0	3640	3640	3640	3640	0
387	20240508	124800	0	3640	3640	3640	3640	0
388	20240508	124700	0	3640	3640	3640	3640	0
389	20240508	124600	0	3640	3640	3640	3640	0
390	20240508	124500	0	3640	3640	3640	3640	0
391	20240508	124400	0	3640	3640	3640	3640	0
392	20240508	124300	0	3640	3640	3640	3640	0
393	20240508	124200	0	3640	3640	3640	3640	0
394	20240508	124100	0	3640	3640	3640	3640	0
395	20240508	124000	0	3640	3640	3640	3640	0
396	20240508	123900	0	3640	3640	3640	3640	0
397	20240508	123800	0	3640	3640	3640	3640	0
398	20240508	123700	0	3640	3640	3640	3640	0
399	20240508	123600	0	3640	3640	3640	3640	0
400	20240508	123500	0	3640	3640	3640	3640	0
401	20240508	123400	0	3640	3640	3640	3640	0
402	20240508	123300	0	3640	3640	3640	3640	0
403	20240508	123200	0	3640	3640	3640	3640	0
404	20240508	123100	0	3640	3640	3640	3640	0
405	20240508	123000	0	3640	3640	3640	3640	0
406	20240508	122900	0	3640	3640	3640	3640	0
407	20240508	122800	0	3640	3640	3640	3640	0
408	20240508	122700	0	3640	3640	3640	3640	0
409	20240508	122600	0	3640	3640	3640	3640	0
410	20240508	122500	0	3640	3640	3640	3640	0
411	20240508	122400	0	3640	3640	3640	3640	0
412	20240508	122300	0	3640	3640	3640	3640	0
413	20240508	122200	0	3640	3640	3640	3640	0
414	20240508	122100	0	3640	3640	3640	3640	0
415	20240508	122000	0	3640	3640	3640	3640	0
416	20240508	121900	0	3640	3640	3640	3640	0
417	20240508	121800	0	3640	3640	3640	3640	0
418	20240508	121700	0	3640	3640	3640	3640	0
419	20240508	121600	0	3640	3640	3640	3640	0
420	20240508	121500	0	3640	3640	3640	3640	0
421	20240508	121400	0	3640	3640	3640	3640	0
422	20240508	121300	0	3640	3640	3640	3640	0
423	20240508	121200	0	3640	3640	3640	3640	0
424	20240508	121100	0	3640	3640	3640	3640	0
425	20240508	121000	0	3640	3640	3640	3640	0
426	20240508	120900	0	3640	3640	3640	3640	0
427	20240508	120800	0	3640	3640	3640	3640	0
428	20240508	120700	0	3640	3640	3640	3640	0
429	20240508	120600	0	3640	3640	3640	3640	0
430	20240508	120500	0	3640	3640	3640	3640	0
431	20240508	120400	0	3640	3640	3640	3640	0
432	20240508	120300	0	3640	3640	3640	3640	0
433	20240508	120200	0	3640	3640	3640	3640	0
434	20240508	120100	0	3640	3640	3640	3640	0
435	20240508	120000	0	3640	3640	3640	3640	0
436	20240508	115900	0	3640	3640	3640	3640	0
437	20240508	115800	0	3640	3640	3640	3640	0
438	20240508	115700	0	3640	3640	3640	3640	0
439	20240508	115600	0	3640	3640	3640	3640	0
440	20240508	115500	0	3640	3640	3640	3640	0
441	20240508	115400	0	3640	3640	3640	3640	0
442	20240508	115300	0	3640	3640	3640	3640	0
443	20240508	115200	0	3640	3640	3640	3640	0
444	20240508	115100	0	3640	3640	3640	3640	0
445	20240508	115000	0	3640	3640	3640	3640	0
446	20240508	114900	0	3640	3640	3640	3640	0
447	20240508	114800	0	3640	3640	3640	3640	0
448	20240508	114700	0	3640	3640	3640	3640	0
449	20240508	114600	0	3640	3640	3640	3640	0
450	20240508	114500	0	3640	3640	3640	3640	0
451	20240508	114400	0	3640	3640	3640	3640	0
452	20240508	114300	0	3640	3640	3640	3640	0
453	20240508	114200	0	3640	3640	3640	3640	0
454	20240508	114100	0	3640	3640	3640	3640	0
455	20240508	114000	0	3640	3640	3640	3640	0
456	20240508	113900	0	3640	3640	3640	3640	0
457	20240508	113800	0	3640	3640	3640	3640	0
458	20240508	113700	0	3640	3640	3640	3640	0
459	20240508	113600	0	3640	3640	3640	3640	0
460	20240508	113500	0	3640	3640	3640	3640	0
461	20240508	113400	0	3640	3640	3640	3640	0
462	20240508	113300	0	3640	3640	3640	3640	0
463	20240508	113200	0	3640	3640	3640	3640	0
464	20240508	113100	0	3640	3640	3640	3640	0
465	20240508	113000	0	3640	3640	3640	3640	0
466	20240508	112900	0	3640	3640	3640	3640	0
467	20240508	112800	0	3640	3640	3640	3640	0
468	20240508	112700	0	3640	3640	3640	3640	0
469	20240508	112600	0	3640	3640	3640	3640	0
470	20240508	112500	0	3640	3640	3640	3640	0
471	20240508	112400	0	3640	3640	3640	3640	0
472	20240508	112300	0	3640	3640	3640	3640	0
473	20240508	112200	0	3640	3640	3640	3640	0
474	20240508	112100	0	3640	3640	3640	3640	0
475	20240508	112000	0	3640	3640	3640	3640	0
476	20240508	111900	0	3640	3640	3640	3640	0
477	20240508	111800	0	3640	3640	3640	3640	0
478	20240508	111700	0	3640	3640	3640	3640	0
479	20240508	111600	0	3640	3640	3640	3640	0
480	20240508	111500	0	3640	3640	3640	3640	0
481	20240508	111400	0	3640	3640	3640	3640	0
482	20240508	111300	0	3640	3640	3640	3640	0
483	20240508	111200	0	3640	3640	3640	3640	0
484	20240508	111100	0	3640	3640	3640	3640	0
485	20240508	111000	0	3640	3640	3640	3640	0
486	20240508	110900	0	3640	3640	3640	3640	0
487	20240508	110800	0	3640	3640	3640	3640	0
488	20240508	110700	0	3640	3640	3640	3640	0
489	20240508	110600	0	3640	3640	3640	3640	0
490	20240508	110500	0	3640	3640	3640	3640	0
491	20240508	110400	0	3640	3640	3640	3640	0
492	20240508	110300	0	3640	3640	3640	3640	0
493	20240508	110200	0	3640	3640	3640	3640	0
494	20240508	110100	0	3640	3640	3640	3640	0
495	20240508	110000	0	3640	3640	3640	3640	0
496	20240508	105900	0	3640	3640	3640	3640	0
497	20240508	105800	0	3640	3640	3640	3640	0
498	20240508	105700	0	3640	3640	3640	3640	0
499	20240508	105600	0	3640	3640	3640	3640	0
500	20240508	105500	0	3640	3640	3640	3640	0
501	20240508	105400	0	3640	3640	3640	3640	0
502	20240508	105300	0	3640	3640	3640	3640	0
503	20240508	105200	0	3640	3640	3640	3640	0
504	20240508	105100	0	3640	3640	3640	3640	0
505	20240508	105000	0	3640	3640	3640	3640	0
506	20240508	104900	0	3640	3640	3640	3640	0
507	20240508	104800	0	3640	3640	3640	3640	0
508	20240508	104700	0	3640	3640	3640	3640	0
509	20240508	104600	0	3640	3640	3640	3640	0
510	20240508	104500	0	3640	3640	3640	3640	0
511	20240508	104400	0	3640	3640	3640	3640	0
512	20240508	104300	0	3640	3640	3640	3640	0
513	20240508	104200	0	3640	3640	3640	3640	0
514	20240508	104100	0	3640	3640	3640	3640	0
515	20240508	104000	0	3640	3640	3640	3640	0
516	20240508	103900	0	3640	3640	3640	3640	0
517	20240508	103800	0	3640	3640	3640	3640	0
518	20240508	103700	0	3640	3640	3640	3640	0
519	20240508	103600	0	3640	3640	3640	3640	0
520	20240508	103500	0	3640	3640	3640	3640	0
521	20240508	103400	0	3640	3640	3640	3640	0
522	20240508	103300	0	3640	3640	3640	3640	0
523	20240508	103200	0	3640	3640	3640	3640	0
524	20240508	103100	0	3640	3640	3640	3640	0
525	20240508	103000	0	3640	3640	3640	3640	0
526	20240508	102900	0	3640	3640	3640	3640	0
527	20240508	102800	0	3640	3640	3640	3640	0
528	20240508	102700	0	3640	3640	3640	3640	0
529	20240508	102600	0	3640	3640	3640	3640	0
530	20240508	102500	0	3640	3640	3640	3640	0
531	20240508	102400	0	3640	3640	3640	3640	0
532	20240508	102300	0	3640	3640	3640	3640	0
533	20240508	102200	0	3640	3640	3640	3640	0
534	20240508	102100	0	3640	3640	3640	3640	0
535	20240508	102000	0	3640	3640	3640	3640	0
536	20240508	101900	0	3640	3640	3640	3640	0
537	20240508	101800	0	3640	3640	3640	3640	0
538	20240508	101700	0	3640	3640	3640	3640	0
539	20240508	101600	0	3640	3640	3640	3640	0
540	20240508	101500	0	3640	3640	3640	3640	0
541	20240508	101400	0	3640	3640	3640	3640	0
542	20240508	101300	0	3640	3640	3640	3640	0
543	20240508	101200	0	3640	3640	3640	3640	0
544	20240508	101100	0	3640	3640	3640	3640	0
545	20240508	101000	0	3640	3640	3640	3640	0
546	20240508	100900	0	3640	3640	3640	3640	0
547	20240508	100800	0	3640	3640	3640	3640	0
548	20240508	100700	0	3640	3640	3640	3640	0
549	20240508	100600	0	3640	3640	3640	3640	0
550	20240508	100500	0	3640	3640	3640	3640	0
551	20240508	100400	0	3640	3640	3640	3640	0
552	20240508	100300	0	3640	3640	3640	3640	0
553	20240508	100200	0	3640	3640	3640	3640	0
554	20240508	100100	0	3640	3640	3640	3640	0
555	20240508	100000	0	3640	3640	3640	3640	0
556	20240508	095900	0	3640	3640	3640	3640	0
557	20240508	095800	0	3640	3640	3640	3640	0
558	20240508	095700	0	3640	3640	3640	3640	0
559	20240508	095600	0	3640	3640	3640	3640	0
560	20240508	095500	0	3640	3640	3640	3640	0
561	20240508	095400	0	3640	3640	3640	3640	0
562	20240508	095300	0	3640	3640	3640	3640	0
563	20240508	095200	0	3640	3640	3640	3640	0
564	20240508	095100	0	3640	3640	3640	3640	0
565	20240508	095000	0	3640	3640	3640	3640	0
566	20240508	094900	0	3640	3640	3640	3640	0
567	20240508	094800	0	3640	3640	3640	3640	0
568	20240508	094700	0	3640	3640	3640	3640	0
569	20240508	094600	0	3640	3640	3640	3640	0
570	20240508	094500	0	3640	3640	3640	3640	0
571	20240508	094400	0	3640	3640	3640	3640	0
572	20240508	094300	0	3640	3640	3640	3640	0
573	20240508	094200	0	3640	3640	3640	3640	0
574	20240508	094100	0	3640	3640	3640	3640	0
575	20240508	094000	0	3640	3640	3640	3640	0
576	20240508	093900	0	3640	3640	3640	3640	0
577	20240508	093800	0	3640	3640	3640	3640	0
578	20240508	093700	0	3640	3640	3640	3640	0
579	20240508	093600	0	3640	3640	3640	3640	0
580	20240508	093500	0	3640	3640	3640	3640	0
581	20240508	093400	0	3640	3640	3640	3640	0
582	20240508	093300	0	3640	3640	3640	3640	0
583	20240508	093200	0	3640	3640	3640	3640	0
584	20240508	093100	0	3640	3640	3640	3640	0
585	20240508	093000	0	3640	3640	3640	3640	0
586	20240508	092900	0	3640	3640	3640	3640	0
587	20240508	092800	0	3640	3640	3640	3640	0
588	20240508	092700	0	3640	3640	3640	3640	0
589	20240508	092600	0	3640	3640	3640	3640	0
590	20240508	092500	0	3640	3640	3640	3640	0
591	20240508	092400	0	3640	3640	3640	3640	0
592	20240508	092300	0	3640	3640	3640	3640	0
593	20240508	092200	0	3640	3640	3640	3640	0
594	20240508	092100	0	3640	3640	3640	3640	0
595	20240508	092000	0	3640	3640	3640	3640	0
596	20240508	091900	0	3640	3640	3640	3640	0
597	20240508	091800	0	3640	3640	3640	3640	0
598	20240508	091700	0	3640	3640	3640	3640	0
599	20240508	091600	0	3640	3640	3640	3640	0
600	20240508	091500	0	3640	3640	3640	3640	0
601	20240508	091400	0	3640	3640	3640	3640	0
602	20240508	091300	0	3640	3640	3640	3640	0
603	20240508	091200	0	3640	3640	3640	3640	0
604	20240508	091100	0	3640	3640	3640	3640	0
605	20240508	091000	0	3640	3640	3640	3640	0
606	20240508	090900	0	3640	3640	3640	3640	0
607	20240508	090800	0	3640	3640	3640	3640	0
608	20240508	090700	0	3640	3640	3640	3640	0
609	20240508	090600	0	3640	3640	3640	3640	0
610	20240508	090500	0	3640	3640	3640	3640	0
611	20240508	090400	0	3640	3640	3640	3640	0
612	20240508	090300	0	3640	3640	3640	3640	0
613	20240508	090200	0	3640	3640	3640	3640	0
614	20240508	090100	0	3640	3640	3640	3640	0
615	20240508	090000	0	3640	3640	3640	3640	0