KissMeData/032860/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191300	0	3640	3640	3640	3640	0
3	20240523	191200	0	3640	3640	3640	3640	0
4	20240523	191100	0	3640	3640	3640	3640	0
5	20240523	191000	0	3640	3640	3640	3640	0
6	20240523	190900	0	3640	3640	3640	3640	0
7	20240523	190800	0	3640	3640	3640	3640	0
8	20240523	190700	0	3640	3640	3640	3640	0
9	20240523	190600	0	3640	3640	3640	3640	0
10	20240523	190500	0	3640	3640	3640	3640	0
11	20240523	190400	0	3640	3640	3640	3640	0
12	20240523	190300	0	3640	3640	3640	3640	0
13	20240523	190200	0	3640	3640	3640	3640	0
14	20240523	190100	0	3640	3640	3640	3640	0
15	20240523	190000	0	3640	3640	3640	3640	0
16	20240523	185900	0	3640	3640	3640	3640	0
17	20240523	185800	0	3640	3640	3640	3640	0
18	20240523	185700	0	3640	3640	3640	3640	0
19	20240523	185600	0	3640	3640	3640	3640	0
20	20240523	185500	0	3640	3640	3640	3640	0
21	20240523	185400	0	3640	3640	3640	3640	0
22	20240523	185300	0	3640	3640	3640	3640	0
23	20240523	185200	0	3640	3640	3640	3640	0
24	20240523	185100	0	3640	3640	3640	3640	0
25	20240523	185000	0	3640	3640	3640	3640	0
26	20240523	184900	0	3640	3640	3640	3640	0
27	20240523	184800	0	3640	3640	3640	3640	0
28	20240523	184700	0	3640	3640	3640	3640	0
29	20240523	184600	0	3640	3640	3640	3640	0
30	20240523	184500	0	3640	3640	3640	3640	0
31	20240523	184400	0	3640	3640	3640	3640	0
32	20240523	184300	0	3640	3640	3640	3640	0
33	20240523	184200	0	3640	3640	3640	3640	0
34	20240523	184100	0	3640	3640	3640	3640	0
35	20240523	184000	0	3640	3640	3640	3640	0
36	20240523	183900	0	3640	3640	3640	3640	0
37	20240523	183800	0	3640	3640	3640	3640	0
38	20240523	183700	0	3640	3640	3640	3640	0
39	20240523	183600	0	3640	3640	3640	3640	0
40	20240523	183500	0	3640	3640	3640	3640	0
41	20240523	183400	0	3640	3640	3640	3640	0
42	20240523	183300	0	3640	3640	3640	3640	0
43	20240523	183200	0	3640	3640	3640	3640	0
44	20240523	183100	0	3640	3640	3640	3640	0
45	20240523	183000	0	3640	3640	3640	3640	0
46	20240523	182900	0	3640	3640	3640	3640	0
47	20240523	182800	0	3640	3640	3640	3640	0
48	20240523	182700	0	3640	3640	3640	3640	0
49	20240523	182600	0	3640	3640	3640	3640	0
50	20240523	182500	0	3640	3640	3640	3640	0
51	20240523	182400	0	3640	3640	3640	3640	0
52	20240523	182300	0	3640	3640	3640	3640	0
53	20240523	182200	0	3640	3640	3640	3640	0
54	20240523	182100	0	3640	3640	3640	3640	0
55	20240523	182000	0	3640	3640	3640	3640	0
56	20240523	181900	0	3640	3640	3640	3640	0
57	20240523	181800	0	3640	3640	3640	3640	0
58	20240523	181700	0	3640	3640	3640	3640	0
59	20240523	181600	0	3640	3640	3640	3640	0
60	20240523	181500	0	3640	3640	3640	3640	0
61	20240523	181400	0	3640	3640	3640	3640	0
62	20240523	181300	0	3640	3640	3640	3640	0
63	20240523	181200	0	3640	3640	3640	3640	0
64	20240523	181100	0	3640	3640	3640	3640	0
65	20240523	181000	0	3640	3640	3640	3640	0
66	20240523	180900	0	3640	3640	3640	3640	0
67	20240523	180800	0	3640	3640	3640	3640	0
68	20240523	180700	0	3640	3640	3640	3640	0
69	20240523	180600	0	3640	3640	3640	3640	0
70	20240523	180500	0	3640	3640	3640	3640	0
71	20240523	180400	0	3640	3640	3640	3640	0
72	20240523	180300	0	3640	3640	3640	3640	0
73	20240523	180200	0	3640	3640	3640	3640	0
74	20240523	180100	0	3640	3640	3640	3640	0
75	20240523	180000	0	3640	3640	3640	3640	0
76	20240523	175900	0	3640	3640	3640	3640	0
77	20240523	175800	0	3640	3640	3640	3640	0
78	20240523	175700	0	3640	3640	3640	3640	0
79	20240523	175600	0	3640	3640	3640	3640	0
80	20240523	175500	0	3640	3640	3640	3640	0
81	20240523	175400	0	3640	3640	3640	3640	0
82	20240523	175300	0	3640	3640	3640	3640	0
83	20240523	175200	0	3640	3640	3640	3640	0
84	20240523	175100	0	3640	3640	3640	3640	0
85	20240523	175000	0	3640	3640	3640	3640	0
86	20240523	174900	0	3640	3640	3640	3640	0
87	20240523	174800	0	3640	3640	3640	3640	0
88	20240523	174700	0	3640	3640	3640	3640	0
89	20240523	174600	0	3640	3640	3640	3640	0
90	20240523	174500	0	3640	3640	3640	3640	0
91	20240523	174400	0	3640	3640	3640	3640	0
92	20240523	174300	0	3640	3640	3640	3640	0
93	20240523	174200	0	3640	3640	3640	3640	0
94	20240523	174100	0	3640	3640	3640	3640	0
95	20240523	174000	0	3640	3640	3640	3640	0
96	20240523	173900	0	3640	3640	3640	3640	0
97	20240523	173800	0	3640	3640	3640	3640	0
98	20240523	173700	0	3640	3640	3640	3640	0
99	20240523	173600	0	3640	3640	3640	3640	0
100	20240523	173500	0	3640	3640	3640	3640	0
101	20240523	173400	0	3640	3640	3640	3640	0
102	20240523	173300	0	3640	3640	3640	3640	0
103	20240523	173200	0	3640	3640	3640	3640	0
104	20240523	173100	0	3640	3640	3640	3640	0
105	20240523	173000	0	3640	3640	3640	3640	0
106	20240523	172900	0	3640	3640	3640	3640	0
107	20240523	172800	0	3640	3640	3640	3640	0
108	20240523	172700	0	3640	3640	3640	3640	0
109	20240523	172600	0	3640	3640	3640	3640	0
110	20240523	172500	0	3640	3640	3640	3640	0
111	20240523	172400	0	3640	3640	3640	3640	0
112	20240523	172300	0	3640	3640	3640	3640	0
113	20240523	172200	0	3640	3640	3640	3640	0
114	20240523	172100	0	3640	3640	3640	3640	0
115	20240523	172000	0	3640	3640	3640	3640	0
116	20240523	171900	0	3640	3640	3640	3640	0
117	20240523	171800	0	3640	3640	3640	3640	0
118	20240523	171700	0	3640	3640	3640	3640	0
119	20240523	171600	0	3640	3640	3640	3640	0
120	20240523	171500	0	3640	3640	3640	3640	0
121	20240523	171400	0	3640	3640	3640	3640	0
122	20240523	171300	0	3640	3640	3640	3640	0
123	20240523	171200	0	3640	3640	3640	3640	0
124	20240523	171100	0	3640	3640	3640	3640	0
125	20240523	171000	0	3640	3640	3640	3640	0
126	20240523	170900	0	3640	3640	3640	3640	0
127	20240523	170800	0	3640	3640	3640	3640	0
128	20240523	170700	0	3640	3640	3640	3640	0
129	20240523	170600	0	3640	3640	3640	3640	0
130	20240523	170500	0	3640	3640	3640	3640	0
131	20240523	170400	0	3640	3640	3640	3640	0
132	20240523	170300	0	3640	3640	3640	3640	0
133	20240523	170200	0	3640	3640	3640	3640	0
134	20240523	170100	0	3640	3640	3640	3640	0
135	20240523	170000	0	3640	3640	3640	3640	0
136	20240523	165900	0	3640	3640	3640	3640	0
137	20240523	165800	0	3640	3640	3640	3640	0
138	20240523	165700	0	3640	3640	3640	3640	0
139	20240523	165600	0	3640	3640	3640	3640	0
140	20240523	165500	0	3640	3640	3640	3640	0
141	20240523	165400	0	3640	3640	3640	3640	0
142	20240523	165300	0	3640	3640	3640	3640	0
143	20240523	165200	0	3640	3640	3640	3640	0
144	20240523	165100	0	3640	3640	3640	3640	0
145	20240523	165000	0	3640	3640	3640	3640	0
146	20240523	164900	0	3640	3640	3640	3640	0
147	20240523	164800	0	3640	3640	3640	3640	0
148	20240523	164700	0	3640	3640	3640	3640	0
149	20240523	164600	0	3640	3640	3640	3640	0
150	20240523	164500	0	3640	3640	3640	3640	0
151	20240523	164400	0	3640	3640	3640	3640	0
152	20240523	164300	0	3640	3640	3640	3640	0
153	20240523	164200	0	3640	3640	3640	3640	0
154	20240523	164100	0	3640	3640	3640	3640	0
155	20240523	164000	0	3640	3640	3640	3640	0
156	20240523	163900	0	3640	3640	3640	3640	0
157	20240523	163800	0	3640	3640	3640	3640	0
158	20240523	163700	0	3640	3640	3640	3640	0
159	20240523	163600	0	3640	3640	3640	3640	0
160	20240523	163500	0	3640	3640	3640	3640	0
161	20240523	163400	0	3640	3640	3640	3640	0
162	20240523	163300	0	3640	3640	3640	3640	0
163	20240523	163200	0	3640	3640	3640	3640	0
164	20240523	163100	0	3640	3640	3640	3640	0
165	20240523	163000	0	3640	3640	3640	3640	0
166	20240523	162900	0	3640	3640	3640	3640	0
167	20240523	162800	0	3640	3640	3640	3640	0
168	20240523	162700	0	3640	3640	3640	3640	0
169	20240523	162600	0	3640	3640	3640	3640	0
170	20240523	162500	0	3640	3640	3640	3640	0
171	20240523	162400	0	3640	3640	3640	3640	0
172	20240523	162300	0	3640	3640	3640	3640	0
173	20240523	162200	0	3640	3640	3640	3640	0
174	20240523	162100	0	3640	3640	3640	3640	0
175	20240523	162000	0	3640	3640	3640	3640	0
176	20240523	161900	0	3640	3640	3640	3640	0
177	20240523	161800	0	3640	3640	3640	3640	0
178	20240523	161700	0	3640	3640	3640	3640	0
179	20240523	161600	0	3640	3640	3640	3640	0
180	20240523	161500	0	3640	3640	3640	3640	0
181	20240523	161400	0	3640	3640	3640	3640	0
182	20240523	161300	0	3640	3640	3640	3640	0
183	20240523	161200	0	3640	3640	3640	3640	0
184	20240523	161100	0	3640	3640	3640	3640	0
185	20240523	161000	0	3640	3640	3640	3640	0
186	20240523	160900	0	3640	3640	3640	3640	0
187	20240523	160800	0	3640	3640	3640	3640	0
188	20240523	160700	0	3640	3640	3640	3640	0
189	20240523	160600	0	3640	3640	3640	3640	0
190	20240523	160500	0	3640	3640	3640	3640	0
191	20240523	160400	0	3640	3640	3640	3640	0
192	20240523	160300	0	3640	3640	3640	3640	0
193	20240523	160200	0	3640	3640	3640	3640	0
194	20240523	160100	0	3640	3640	3640	3640	0
195	20240523	160000	0	3640	3640	3640	3640	0
196	20240523	155900	0	3640	3640	3640	3640	0
197	20240523	155800	0	3640	3640	3640	3640	0
198	20240523	155700	0	3640	3640	3640	3640	0
199	20240523	155600	0	3640	3640	3640	3640	0
200	20240523	155500	0	3640	3640	3640	3640	0
201	20240523	155400	0	3640	3640	3640	3640	0
202	20240523	155300	0	3640	3640	3640	3640	0
203	20240523	155200	0	3640	3640	3640	3640	0
204	20240523	155100	0	3640	3640	3640	3640	0
205	20240523	155000	0	3640	3640	3640	3640	0
206	20240523	154900	0	3640	3640	3640	3640	0
207	20240523	154800	0	3640	3640	3640	3640	0
208	20240523	154700	0	3640	3640	3640	3640	0
209	20240523	154600	0	3640	3640	3640	3640	0
210	20240523	154500	0	3640	3640	3640	3640	0
211	20240523	154400	0	3640	3640	3640	3640	0
212	20240523	154300	0	3640	3640	3640	3640	0
213	20240523	154200	0	3640	3640	3640	3640	0
214	20240523	154100	0	3640	3640	3640	3640	0
215	20240523	154000	0	3640	3640	3640	3640	0
216	20240523	153900	0	3640	3640	3640	3640	0
217	20240523	153800	0	3640	3640	3640	3640	0
218	20240523	153700	0	3640	3640	3640	3640	0
219	20240523	153600	0	3640	3640	3640	3640	0
220	20240523	153500	0	3640	3640	3640	3640	0
221	20240523	153400	0	3640	3640	3640	3640	0
222	20240523	153300	0	3640	3640	3640	3640	0
223	20240523	153200	0	3640	3640	3640	3640	0
224	20240523	153100	0	3640	3640	3640	3640	0
225	20240523	153000	0	3640	3640	3640	3640	0
226	20240523	152900	0	3640	3640	3640	3640	0
227	20240523	152800	0	3640	3640	3640	3640	0
228	20240523	152700	0	3640	3640	3640	3640	0
229	20240523	152600	0	3640	3640	3640	3640	0
230	20240523	152500	0	3640	3640	3640	3640	0
231	20240523	152400	0	3640	3640	3640	3640	0
232	20240523	152300	0	3640	3640	3640	3640	0
233	20240523	152200	0	3640	3640	3640	3640	0
234	20240523	152100	0	3640	3640	3640	3640	0
235	20240523	152000	0	3640	3640	3640	3640	0
236	20240523	151900	0	3640	3640	3640	3640	0
237	20240523	151800	0	3640	3640	3640	3640	0
238	20240523	151700	0	3640	3640	3640	3640	0
239	20240523	151600	0	3640	3640	3640	3640	0
240	20240523	151500	0	3640	3640	3640	3640	0
241	20240523	151400	0	3640	3640	3640	3640	0
242	20240523	151300	0	3640	3640	3640	3640	0
243	20240523	151200	0	3640	3640	3640	3640	0
244	20240523	151100	0	3640	3640	3640	3640	0
245	20240523	151000	0	3640	3640	3640	3640	0
246	20240523	150900	0	3640	3640	3640	3640	0
247	20240523	150800	0	3640	3640	3640	3640	0
248	20240523	150700	0	3640	3640	3640	3640	0
249	20240523	150600	0	3640	3640	3640	3640	0
250	20240523	150500	0	3640	3640	3640	3640	0
251	20240523	150400	0	3640	3640	3640	3640	0
252	20240523	150300	0	3640	3640	3640	3640	0
253	20240523	150200	0	3640	3640	3640	3640	0
254	20240523	150100	0	3640	3640	3640	3640	0
255	20240523	150000	0	3640	3640	3640	3640	0
256	20240523	145900	0	3640	3640	3640	3640	0
257	20240523	145800	0	3640	3640	3640	3640	0
258	20240523	145700	0	3640	3640	3640	3640	0
259	20240523	145600	0	3640	3640	3640	3640	0
260	20240523	145500	0	3640	3640	3640	3640	0
261	20240523	145400	0	3640	3640	3640	3640	0
262	20240523	145300	0	3640	3640	3640	3640	0
263	20240523	145200	0	3640	3640	3640	3640	0
264	20240523	145100	0	3640	3640	3640	3640	0
265	20240523	145000	0	3640	3640	3640	3640	0
266	20240523	144900	0	3640	3640	3640	3640	0
267	20240523	144800	0	3640	3640	3640	3640	0
268	20240523	144700	0	3640	3640	3640	3640	0
269	20240523	144600	0	3640	3640	3640	3640	0
270	20240523	144500	0	3640	3640	3640	3640	0
271	20240523	144400	0	3640	3640	3640	3640	0
272	20240523	144300	0	3640	3640	3640	3640	0
273	20240523	144200	0	3640	3640	3640	3640	0
274	20240523	144100	0	3640	3640	3640	3640	0
275	20240523	144000	0	3640	3640	3640	3640	0
276	20240523	143900	0	3640	3640	3640	3640	0
277	20240523	143800	0	3640	3640	3640	3640	0
278	20240523	143700	0	3640	3640	3640	3640	0
279	20240523	143600	0	3640	3640	3640	3640	0
280	20240523	143500	0	3640	3640	3640	3640	0
281	20240523	143400	0	3640	3640	3640	3640	0
282	20240523	143300	0	3640	3640	3640	3640	0
283	20240523	143200	0	3640	3640	3640	3640	0
284	20240523	143100	0	3640	3640	3640	3640	0
285	20240523	143000	0	3640	3640	3640	3640	0
286	20240523	142900	0	3640	3640	3640	3640	0
287	20240523	142800	0	3640	3640	3640	3640	0
288	20240523	142700	0	3640	3640	3640	3640	0
289	20240523	142600	0	3640	3640	3640	3640	0
290	20240523	142500	0	3640	3640	3640	3640	0
291	20240523	142400	0	3640	3640	3640	3640	0
292	20240523	142300	0	3640	3640	3640	3640	0
293	20240523	142200	0	3640	3640	3640	3640	0
294	20240523	142100	0	3640	3640	3640	3640	0
295	20240523	142000	0	3640	3640	3640	3640	0
296	20240523	141900	0	3640	3640	3640	3640	0
297	20240523	141800	0	3640	3640	3640	3640	0
298	20240523	141700	0	3640	3640	3640	3640	0
299	20240523	141600	0	3640	3640	3640	3640	0
300	20240523	141500	0	3640	3640	3640	3640	0
301	20240523	141400	0	3640	3640	3640	3640	0
302	20240523	141300	0	3640	3640	3640	3640	0
303	20240523	141200	0	3640	3640	3640	3640	0
304	20240523	141100	0	3640	3640	3640	3640	0
305	20240523	141000	0	3640	3640	3640	3640	0
306	20240523	140900	0	3640	3640	3640	3640	0
307	20240523	140800	0	3640	3640	3640	3640	0
308	20240523	140700	0	3640	3640	3640	3640	0
309	20240523	140600	0	3640	3640	3640	3640	0
310	20240523	140500	0	3640	3640	3640	3640	0
311	20240523	140400	0	3640	3640	3640	3640	0
312	20240523	140300	0	3640	3640	3640	3640	0
313	20240523	140200	0	3640	3640	3640	3640	0
314	20240523	140100	0	3640	3640	3640	3640	0
315	20240523	140000	0	3640	3640	3640	3640	0
316	20240523	135900	0	3640	3640	3640	3640	0
317	20240523	135800	0	3640	3640	3640	3640	0
318	20240523	135700	0	3640	3640	3640	3640	0
319	20240523	135600	0	3640	3640	3640	3640	0
320	20240523	135500	0	3640	3640	3640	3640	0
321	20240523	135400	0	3640	3640	3640	3640	0
322	20240523	135300	0	3640	3640	3640	3640	0
323	20240523	135200	0	3640	3640	3640	3640	0
324	20240523	135100	0	3640	3640	3640	3640	0
325	20240523	135000	0	3640	3640	3640	3640	0
326	20240523	134900	0	3640	3640	3640	3640	0
327	20240523	134800	0	3640	3640	3640	3640	0
328	20240523	134700	0	3640	3640	3640	3640	0
329	20240523	134600	0	3640	3640	3640	3640	0
330	20240523	134500	0	3640	3640	3640	3640	0
331	20240523	134400	0	3640	3640	3640	3640	0
332	20240523	134300	0	3640	3640	3640	3640	0
333	20240523	134200	0	3640	3640	3640	3640	0
334	20240523	134100	0	3640	3640	3640	3640	0
335	20240523	134000	0	3640	3640	3640	3640	0
336	20240523	133900	0	3640	3640	3640	3640	0
337	20240523	133800	0	3640	3640	3640	3640	0
338	20240523	133700	0	3640	3640	3640	3640	0
339	20240523	133600	0	3640	3640	3640	3640	0
340	20240523	133500	0	3640	3640	3640	3640	0
341	20240523	133400	0	3640	3640	3640	3640	0
342	20240523	133300	0	3640	3640	3640	3640	0
343	20240523	133200	0	3640	3640	3640	3640	0
344	20240523	133100	0	3640	3640	3640	3640	0
345	20240523	133000	0	3640	3640	3640	3640	0
346	20240523	132900	0	3640	3640	3640	3640	0
347	20240523	132800	0	3640	3640	3640	3640	0
348	20240523	132700	0	3640	3640	3640	3640	0
349	20240523	132600	0	3640	3640	3640	3640	0
350	20240523	132500	0	3640	3640	3640	3640	0
351	20240523	132400	0	3640	3640	3640	3640	0
352	20240523	132300	0	3640	3640	3640	3640	0
353	20240523	132200	0	3640	3640	3640	3640	0
354	20240523	132100	0	3640	3640	3640	3640	0
355	20240523	132000	0	3640	3640	3640	3640	0
356	20240523	131900	0	3640	3640	3640	3640	0
357	20240523	131800	0	3640	3640	3640	3640	0
358	20240523	131700	0	3640	3640	3640	3640	0
359	20240523	131600	0	3640	3640	3640	3640	0
360	20240523	131500	0	3640	3640	3640	3640	0
361	20240523	131400	0	3640	3640	3640	3640	0
362	20240523	131300	0	3640	3640	3640	3640	0
363	20240523	131200	0	3640	3640	3640	3640	0
364	20240523	131100	0	3640	3640	3640	3640	0
365	20240523	131000	0	3640	3640	3640	3640	0
366	20240523	130900	0	3640	3640	3640	3640	0
367	20240523	130800	0	3640	3640	3640	3640	0
368	20240523	130700	0	3640	3640	3640	3640	0
369	20240523	130600	0	3640	3640	3640	3640	0
370	20240523	130500	0	3640	3640	3640	3640	0
371	20240523	130400	0	3640	3640	3640	3640	0
372	20240523	130300	0	3640	3640	3640	3640	0
373	20240523	130200	0	3640	3640	3640	3640	0
374	20240523	130100	0	3640	3640	3640	3640	0
375	20240523	130000	0	3640	3640	3640	3640	0
376	20240523	125900	0	3640	3640	3640	3640	0
377	20240523	125800	0	3640	3640	3640	3640	0
378	20240523	125700	0	3640	3640	3640	3640	0
379	20240523	125600	0	3640	3640	3640	3640	0
380	20240523	125500	0	3640	3640	3640	3640	0
381	20240523	125400	0	3640	3640	3640	3640	0
382	20240523	125300	0	3640	3640	3640	3640	0
383	20240523	125200	0	3640	3640	3640	3640	0
384	20240523	125100	0	3640	3640	3640	3640	0
385	20240523	125000	0	3640	3640	3640	3640	0
386	20240523	124900	0	3640	3640	3640	3640	0
387	20240523	124800	0	3640	3640	3640	3640	0
388	20240523	124700	0	3640	3640	3640	3640	0
389	20240523	124600	0	3640	3640	3640	3640	0
390	20240523	124500	0	3640	3640	3640	3640	0
391	20240523	124400	0	3640	3640	3640	3640	0
392	20240523	124300	0	3640	3640	3640	3640	0
393	20240523	124200	0	3640	3640	3640	3640	0
394	20240523	124100	0	3640	3640	3640	3640	0
395	20240523	124000	0	3640	3640	3640	3640	0
396	20240523	123900	0	3640	3640	3640	3640	0
397	20240523	123800	0	3640	3640	3640	3640	0
398	20240523	123700	0	3640	3640	3640	3640	0
399	20240523	123600	0	3640	3640	3640	3640	0
400	20240523	123500	0	3640	3640	3640	3640	0
401	20240523	123400	0	3640	3640	3640	3640	0
402	20240523	123300	0	3640	3640	3640	3640	0
403	20240523	123200	0	3640	3640	3640	3640	0
404	20240523	123100	0	3640	3640	3640	3640	0
405	20240523	123000	0	3640	3640	3640	3640	0
406	20240523	122900	0	3640	3640	3640	3640	0
407	20240523	122800	0	3640	3640	3640	3640	0
408	20240523	122700	0	3640	3640	3640	3640	0
409	20240523	122600	0	3640	3640	3640	3640	0
410	20240523	122500	0	3640	3640	3640	3640	0
411	20240523	122400	0	3640	3640	3640	3640	0
412	20240523	122300	0	3640	3640	3640	3640	0
413	20240523	122200	0	3640	3640	3640	3640	0
414	20240523	122100	0	3640	3640	3640	3640	0
415	20240523	122000	0	3640	3640	3640	3640	0
416	20240523	121900	0	3640	3640	3640	3640	0
417	20240523	121800	0	3640	3640	3640	3640	0
418	20240523	121700	0	3640	3640	3640	3640	0
419	20240523	121600	0	3640	3640	3640	3640	0
420	20240523	121500	0	3640	3640	3640	3640	0
421	20240523	121400	0	3640	3640	3640	3640	0
422	20240523	121300	0	3640	3640	3640	3640	0
423	20240523	121200	0	3640	3640	3640	3640	0
424	20240523	121100	0	3640	3640	3640	3640	0
425	20240523	121000	0	3640	3640	3640	3640	0
426	20240523	120900	0	3640	3640	3640	3640	0
427	20240523	120800	0	3640	3640	3640	3640	0
428	20240523	120700	0	3640	3640	3640	3640	0
429	20240523	120600	0	3640	3640	3640	3640	0
430	20240523	120500	0	3640	3640	3640	3640	0
431	20240523	120400	0	3640	3640	3640	3640	0
432	20240523	120300	0	3640	3640	3640	3640	0
433	20240523	120200	0	3640	3640	3640	3640	0
434	20240523	120100	0	3640	3640	3640	3640	0
435	20240523	120000	0	3640	3640	3640	3640	0
436	20240523	115900	0	3640	3640	3640	3640	0
437	20240523	115800	0	3640	3640	3640	3640	0
438	20240523	115700	0	3640	3640	3640	3640	0
439	20240523	115600	0	3640	3640	3640	3640	0
440	20240523	115500	0	3640	3640	3640	3640	0
441	20240523	115400	0	3640	3640	3640	3640	0
442	20240523	115300	0	3640	3640	3640	3640	0
443	20240523	115200	0	3640	3640	3640	3640	0
444	20240523	115100	0	3640	3640	3640	3640	0
445	20240523	115000	0	3640	3640	3640	3640	0
446	20240523	114900	0	3640	3640	3640	3640	0
447	20240523	114800	0	3640	3640	3640	3640	0
448	20240523	114700	0	3640	3640	3640	3640	0
449	20240523	114600	0	3640	3640	3640	3640	0
450	20240523	114500	0	3640	3640	3640	3640	0
451	20240523	114400	0	3640	3640	3640	3640	0
452	20240523	114300	0	3640	3640	3640	3640	0
453	20240523	114200	0	3640	3640	3640	3640	0
454	20240523	114100	0	3640	3640	3640	3640	0
455	20240523	114000	0	3640	3640	3640	3640	0
456	20240523	113900	0	3640	3640	3640	3640	0
457	20240523	113800	0	3640	3640	3640	3640	0
458	20240523	113700	0	3640	3640	3640	3640	0
459	20240523	113600	0	3640	3640	3640	3640	0
460	20240523	113500	0	3640	3640	3640	3640	0
461	20240523	113400	0	3640	3640	3640	3640	0
462	20240523	113300	0	3640	3640	3640	3640	0
463	20240523	113200	0	3640	3640	3640	3640	0
464	20240523	113100	0	3640	3640	3640	3640	0
465	20240523	113000	0	3640	3640	3640	3640	0
466	20240523	112900	0	3640	3640	3640	3640	0
467	20240523	112800	0	3640	3640	3640	3640	0
468	20240523	112700	0	3640	3640	3640	3640	0
469	20240523	112600	0	3640	3640	3640	3640	0
470	20240523	112500	0	3640	3640	3640	3640	0
471	20240523	112400	0	3640	3640	3640	3640	0
472	20240523	112300	0	3640	3640	3640	3640	0
473	20240523	112200	0	3640	3640	3640	3640	0
474	20240523	112100	0	3640	3640	3640	3640	0
475	20240523	112000	0	3640	3640	3640	3640	0
476	20240523	111900	0	3640	3640	3640	3640	0
477	20240523	111800	0	3640	3640	3640	3640	0
478	20240523	111700	0	3640	3640	3640	3640	0
479	20240523	111600	0	3640	3640	3640	3640	0
480	20240523	111500	0	3640	3640	3640	3640	0
481	20240523	111400	0	3640	3640	3640	3640	0
482	20240523	111300	0	3640	3640	3640	3640	0
483	20240523	111200	0	3640	3640	3640	3640	0
484	20240523	111100	0	3640	3640	3640	3640	0
485	20240523	111000	0	3640	3640	3640	3640	0
486	20240523	110900	0	3640	3640	3640	3640	0
487	20240523	110800	0	3640	3640	3640	3640	0
488	20240523	110700	0	3640	3640	3640	3640	0
489	20240523	110600	0	3640	3640	3640	3640	0
490	20240523	110500	0	3640	3640	3640	3640	0
491	20240523	110400	0	3640	3640	3640	3640	0
492	20240523	110300	0	3640	3640	3640	3640	0
493	20240523	110200	0	3640	3640	3640	3640	0
494	20240523	110100	0	3640	3640	3640	3640	0
495	20240523	110000	0	3640	3640	3640	3640	0
496	20240523	105900	0	3640	3640	3640	3640	0
497	20240523	105800	0	3640	3640	3640	3640	0
498	20240523	105700	0	3640	3640	3640	3640	0
499	20240523	105600	0	3640	3640	3640	3640	0
500	20240523	105500	0	3640	3640	3640	3640	0
501	20240523	105400	0	3640	3640	3640	3640	0
502	20240523	105300	0	3640	3640	3640	3640	0
503	20240523	105200	0	3640	3640	3640	3640	0
504	20240523	105100	0	3640	3640	3640	3640	0
505	20240523	105000	0	3640	3640	3640	3640	0
506	20240523	104900	0	3640	3640	3640	3640	0
507	20240523	104800	0	3640	3640	3640	3640	0
508	20240523	104700	0	3640	3640	3640	3640	0
509	20240523	104600	0	3640	3640	3640	3640	0
510	20240523	104500	0	3640	3640	3640	3640	0
511	20240523	104400	0	3640	3640	3640	3640	0
512	20240523	104300	0	3640	3640	3640	3640	0
513	20240523	104200	0	3640	3640	3640	3640	0
514	20240523	104100	0	3640	3640	3640	3640	0
515	20240523	104000	0	3640	3640	3640	3640	0
516	20240523	103900	0	3640	3640	3640	3640	0
517	20240523	103800	0	3640	3640	3640	3640	0
518	20240523	103700	0	3640	3640	3640	3640	0
519	20240523	103600	0	3640	3640	3640	3640	0
520	20240523	103500	0	3640	3640	3640	3640	0
521	20240523	103400	0	3640	3640	3640	3640	0
522	20240523	103300	0	3640	3640	3640	3640	0
523	20240523	103200	0	3640	3640	3640	3640	0
524	20240523	103100	0	3640	3640	3640	3640	0
525	20240523	103000	0	3640	3640	3640	3640	0
526	20240523	102900	0	3640	3640	3640	3640	0
527	20240523	102800	0	3640	3640	3640	3640	0
528	20240523	102700	0	3640	3640	3640	3640	0
529	20240523	102600	0	3640	3640	3640	3640	0
530	20240523	102500	0	3640	3640	3640	3640	0
531	20240523	102400	0	3640	3640	3640	3640	0
532	20240523	102300	0	3640	3640	3640	3640	0
533	20240523	102200	0	3640	3640	3640	3640	0
534	20240523	102100	0	3640	3640	3640	3640	0
535	20240523	102000	0	3640	3640	3640	3640	0
536	20240523	101900	0	3640	3640	3640	3640	0
537	20240523	101800	0	3640	3640	3640	3640	0
538	20240523	101700	0	3640	3640	3640	3640	0
539	20240523	101600	0	3640	3640	3640	3640	0
540	20240523	101500	0	3640	3640	3640	3640	0
541	20240523	101400	0	3640	3640	3640	3640	0
542	20240523	101300	0	3640	3640	3640	3640	0
543	20240523	101200	0	3640	3640	3640	3640	0
544	20240523	101100	0	3640	3640	3640	3640	0
545	20240523	101000	0	3640	3640	3640	3640	0
546	20240523	100900	0	3640	3640	3640	3640	0
547	20240523	100800	0	3640	3640	3640	3640	0
548	20240523	100700	0	3640	3640	3640	3640	0
549	20240523	100600	0	3640	3640	3640	3640	0
550	20240523	100500	0	3640	3640	3640	3640	0
551	20240523	100400	0	3640	3640	3640	3640	0
552	20240523	100300	0	3640	3640	3640	3640	0
553	20240523	100200	0	3640	3640	3640	3640	0
554	20240523	100100	0	3640	3640	3640	3640	0
555	20240523	100000	0	3640	3640	3640	3640	0
556	20240523	095900	0	3640	3640	3640	3640	0
557	20240523	095800	0	3640	3640	3640	3640	0
558	20240523	095700	0	3640	3640	3640	3640	0
559	20240523	095600	0	3640	3640	3640	3640	0
560	20240523	095500	0	3640	3640	3640	3640	0
561	20240523	095400	0	3640	3640	3640	3640	0
562	20240523	095300	0	3640	3640	3640	3640	0
563	20240523	095200	0	3640	3640	3640	3640	0
564	20240523	095100	0	3640	3640	3640	3640	0
565	20240523	095000	0	3640	3640	3640	3640	0
566	20240523	094900	0	3640	3640	3640	3640	0
567	20240523	094800	0	3640	3640	3640	3640	0
568	20240523	094700	0	3640	3640	3640	3640	0
569	20240523	094600	0	3640	3640	3640	3640	0
570	20240523	094500	0	3640	3640	3640	3640	0
571	20240523	094400	0	3640	3640	3640	3640	0
572	20240523	094300	0	3640	3640	3640	3640	0
573	20240523	094200	0	3640	3640	3640	3640	0
574	20240523	094100	0	3640	3640	3640	3640	0
575	20240523	094000	0	3640	3640	3640	3640	0
576	20240523	093900	0	3640	3640	3640	3640	0
577	20240523	093800	0	3640	3640	3640	3640	0
578	20240523	093700	0	3640	3640	3640	3640	0
579	20240523	093600	0	3640	3640	3640	3640	0
580	20240523	093500	0	3640	3640	3640	3640	0
581	20240523	093400	0	3640	3640	3640	3640	0
582	20240523	093300	0	3640	3640	3640	3640	0
583	20240523	093200	0	3640	3640	3640	3640	0
584	20240523	093100	0	3640	3640	3640	3640	0
585	20240523	093000	0	3640	3640	3640	3640	0
586	20240523	092900	0	3640	3640	3640	3640	0
587	20240523	092800	0	3640	3640	3640	3640	0
588	20240523	092700	0	3640	3640	3640	3640	0
589	20240523	092600	0	3640	3640	3640	3640	0
590	20240523	092500	0	3640	3640	3640	3640	0
591	20240523	092400	0	3640	3640	3640	3640	0
592	20240523	092300	0	3640	3640	3640	3640	0
593	20240523	092200	0	3640	3640	3640	3640	0
594	20240523	092100	0	3640	3640	3640	3640	0
595	20240523	092000	0	3640	3640	3640	3640	0
596	20240523	091900	0	3640	3640	3640	3640	0
597	20240523	091800	0	3640	3640	3640	3640	0
598	20240523	091700	0	3640	3640	3640	3640	0
599	20240523	091600	0	3640	3640	3640	3640	0
600	20240523	091500	0	3640	3640	3640	3640	0
601	20240523	091400	0	3640	3640	3640	3640	0
602	20240523	091300	0	3640	3640	3640	3640	0
603	20240523	091200	0	3640	3640	3640	3640	0
604	20240523	091100	0	3640	3640	3640	3640	0
605	20240523	091000	0	3640	3640	3640	3640	0
606	20240523	090900	0	3640	3640	3640	3640	0
607	20240523	090800	0	3640	3640	3640	3640	0
608	20240523	090700	0	3640	3640	3640	3640	0
609	20240523	090600	0	3640	3640	3640	3640	0
610	20240523	090500	0	3640	3640	3640	3640	0
611	20240523	090400	0	3640	3640	3640	3640	0
612	20240523	090300	0	3640	3640	3640	3640	0
613	20240523	090200	0	3640	3640	3640	3640	0
614	20240523	090100	0	3640	3640	3640	3640	0
615	20240523	090000	0	3640	3640	3640	3640	0