KissMeData/032860/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191600	0	3640	3640	3640	3640	0
3	20240528	191500	0	3640	3640	3640	3640	0
4	20240528	191400	0	3640	3640	3640	3640	0
5	20240528	191300	0	3640	3640	3640	3640	0
6	20240528	191200	0	3640	3640	3640	3640	0
7	20240528	191100	0	3640	3640	3640	3640	0
8	20240528	191000	0	3640	3640	3640	3640	0
9	20240528	190900	0	3640	3640	3640	3640	0
10	20240528	190800	0	3640	3640	3640	3640	0
11	20240528	190700	0	3640	3640	3640	3640	0
12	20240528	190600	0	3640	3640	3640	3640	0
13	20240528	190500	0	3640	3640	3640	3640	0
14	20240528	190400	0	3640	3640	3640	3640	0
15	20240528	190300	0	3640	3640	3640	3640	0
16	20240528	190200	0	3640	3640	3640	3640	0
17	20240528	190100	0	3640	3640	3640	3640	0
18	20240528	190000	0	3640	3640	3640	3640	0
19	20240528	185900	0	3640	3640	3640	3640	0
20	20240528	185800	0	3640	3640	3640	3640	0
21	20240528	185700	0	3640	3640	3640	3640	0
22	20240528	185600	0	3640	3640	3640	3640	0
23	20240528	185500	0	3640	3640	3640	3640	0
24	20240528	185400	0	3640	3640	3640	3640	0
25	20240528	185300	0	3640	3640	3640	3640	0
26	20240528	185200	0	3640	3640	3640	3640	0
27	20240528	185100	0	3640	3640	3640	3640	0
28	20240528	185000	0	3640	3640	3640	3640	0
29	20240528	184900	0	3640	3640	3640	3640	0
30	20240528	184800	0	3640	3640	3640	3640	0
31	20240528	184700	0	3640	3640	3640	3640	0
32	20240528	184600	0	3640	3640	3640	3640	0
33	20240528	184500	0	3640	3640	3640	3640	0
34	20240528	184400	0	3640	3640	3640	3640	0
35	20240528	184300	0	3640	3640	3640	3640	0
36	20240528	184200	0	3640	3640	3640	3640	0
37	20240528	184100	0	3640	3640	3640	3640	0
38	20240528	184000	0	3640	3640	3640	3640	0
39	20240528	183900	0	3640	3640	3640	3640	0
40	20240528	183800	0	3640	3640	3640	3640	0
41	20240528	183700	0	3640	3640	3640	3640	0
42	20240528	183600	0	3640	3640	3640	3640	0
43	20240528	183500	0	3640	3640	3640	3640	0
44	20240528	183400	0	3640	3640	3640	3640	0
45	20240528	183300	0	3640	3640	3640	3640	0
46	20240528	183200	0	3640	3640	3640	3640	0
47	20240528	183100	0	3640	3640	3640	3640	0
48	20240528	183000	0	3640	3640	3640	3640	0
49	20240528	182900	0	3640	3640	3640	3640	0
50	20240528	182800	0	3640	3640	3640	3640	0
51	20240528	182700	0	3640	3640	3640	3640	0
52	20240528	182600	0	3640	3640	3640	3640	0
53	20240528	182500	0	3640	3640	3640	3640	0
54	20240528	182400	0	3640	3640	3640	3640	0
55	20240528	182300	0	3640	3640	3640	3640	0
56	20240528	182200	0	3640	3640	3640	3640	0
57	20240528	182100	0	3640	3640	3640	3640	0
58	20240528	182000	0	3640	3640	3640	3640	0
59	20240528	181900	0	3640	3640	3640	3640	0
60	20240528	181800	0	3640	3640	3640	3640	0
61	20240528	181700	0	3640	3640	3640	3640	0
62	20240528	181600	0	3640	3640	3640	3640	0
63	20240528	181500	0	3640	3640	3640	3640	0
64	20240528	181400	0	3640	3640	3640	3640	0
65	20240528	181300	0	3640	3640	3640	3640	0
66	20240528	181200	0	3640	3640	3640	3640	0
67	20240528	181100	0	3640	3640	3640	3640	0
68	20240528	181000	0	3640	3640	3640	3640	0
69	20240528	180900	0	3640	3640	3640	3640	0
70	20240528	180800	0	3640	3640	3640	3640	0
71	20240528	180700	0	3640	3640	3640	3640	0
72	20240528	180600	0	3640	3640	3640	3640	0
73	20240528	180500	0	3640	3640	3640	3640	0
74	20240528	180400	0	3640	3640	3640	3640	0
75	20240528	180300	0	3640	3640	3640	3640	0
76	20240528	180200	0	3640	3640	3640	3640	0
77	20240528	180100	0	3640	3640	3640	3640	0
78	20240528	180000	0	3640	3640	3640	3640	0
79	20240528	175900	0	3640	3640	3640	3640	0
80	20240528	175800	0	3640	3640	3640	3640	0
81	20240528	175700	0	3640	3640	3640	3640	0
82	20240528	175600	0	3640	3640	3640	3640	0
83	20240528	175500	0	3640	3640	3640	3640	0
84	20240528	175400	0	3640	3640	3640	3640	0
85	20240528	175300	0	3640	3640	3640	3640	0
86	20240528	175200	0	3640	3640	3640	3640	0
87	20240528	175100	0	3640	3640	3640	3640	0
88	20240528	175000	0	3640	3640	3640	3640	0
89	20240528	174900	0	3640	3640	3640	3640	0
90	20240528	174800	0	3640	3640	3640	3640	0
91	20240528	174700	0	3640	3640	3640	3640	0
92	20240528	174600	0	3640	3640	3640	3640	0
93	20240528	174500	0	3640	3640	3640	3640	0
94	20240528	174400	0	3640	3640	3640	3640	0
95	20240528	174300	0	3640	3640	3640	3640	0
96	20240528	174200	0	3640	3640	3640	3640	0
97	20240528	174100	0	3640	3640	3640	3640	0
98	20240528	174000	0	3640	3640	3640	3640	0
99	20240528	173900	0	3640	3640	3640	3640	0
100	20240528	173800	0	3640	3640	3640	3640	0
101	20240528	173700	0	3640	3640	3640	3640	0
102	20240528	173600	0	3640	3640	3640	3640	0
103	20240528	173500	0	3640	3640	3640	3640	0
104	20240528	173400	0	3640	3640	3640	3640	0
105	20240528	173300	0	3640	3640	3640	3640	0
106	20240528	173200	0	3640	3640	3640	3640	0
107	20240528	173100	0	3640	3640	3640	3640	0
108	20240528	173000	0	3640	3640	3640	3640	0
109	20240528	172900	0	3640	3640	3640	3640	0
110	20240528	172800	0	3640	3640	3640	3640	0
111	20240528	172700	0	3640	3640	3640	3640	0
112	20240528	172600	0	3640	3640	3640	3640	0
113	20240528	172500	0	3640	3640	3640	3640	0
114	20240528	172400	0	3640	3640	3640	3640	0
115	20240528	172300	0	3640	3640	3640	3640	0
116	20240528	172200	0	3640	3640	3640	3640	0
117	20240528	172100	0	3640	3640	3640	3640	0
118	20240528	172000	0	3640	3640	3640	3640	0
119	20240528	171900	0	3640	3640	3640	3640	0
120	20240528	171800	0	3640	3640	3640	3640	0
121	20240528	171700	0	3640	3640	3640	3640	0
122	20240528	171600	0	3640	3640	3640	3640	0
123	20240528	171500	0	3640	3640	3640	3640	0
124	20240528	171400	0	3640	3640	3640	3640	0
125	20240528	171300	0	3640	3640	3640	3640	0
126	20240528	171200	0	3640	3640	3640	3640	0
127	20240528	171100	0	3640	3640	3640	3640	0
128	20240528	171000	0	3640	3640	3640	3640	0
129	20240528	170900	0	3640	3640	3640	3640	0
130	20240528	170800	0	3640	3640	3640	3640	0
131	20240528	170700	0	3640	3640	3640	3640	0
132	20240528	170600	0	3640	3640	3640	3640	0
133	20240528	170500	0	3640	3640	3640	3640	0
134	20240528	170400	0	3640	3640	3640	3640	0
135	20240528	170300	0	3640	3640	3640	3640	0
136	20240528	170200	0	3640	3640	3640	3640	0
137	20240528	170100	0	3640	3640	3640	3640	0
138	20240528	170000	0	3640	3640	3640	3640	0
139	20240528	165900	0	3640	3640	3640	3640	0
140	20240528	165800	0	3640	3640	3640	3640	0
141	20240528	165700	0	3640	3640	3640	3640	0
142	20240528	165600	0	3640	3640	3640	3640	0
143	20240528	165500	0	3640	3640	3640	3640	0
144	20240528	165400	0	3640	3640	3640	3640	0
145	20240528	165300	0	3640	3640	3640	3640	0
146	20240528	165200	0	3640	3640	3640	3640	0
147	20240528	165100	0	3640	3640	3640	3640	0
148	20240528	165000	0	3640	3640	3640	3640	0
149	20240528	164900	0	3640	3640	3640	3640	0
150	20240528	164800	0	3640	3640	3640	3640	0
151	20240528	164700	0	3640	3640	3640	3640	0
152	20240528	164600	0	3640	3640	3640	3640	0
153	20240528	164500	0	3640	3640	3640	3640	0
154	20240528	164400	0	3640	3640	3640	3640	0
155	20240528	164300	0	3640	3640	3640	3640	0
156	20240528	164200	0	3640	3640	3640	3640	0
157	20240528	164100	0	3640	3640	3640	3640	0
158	20240528	164000	0	3640	3640	3640	3640	0
159	20240528	163900	0	3640	3640	3640	3640	0
160	20240528	163800	0	3640	3640	3640	3640	0
161	20240528	163700	0	3640	3640	3640	3640	0
162	20240528	163600	0	3640	3640	3640	3640	0
163	20240528	163500	0	3640	3640	3640	3640	0
164	20240528	163400	0	3640	3640	3640	3640	0
165	20240528	163300	0	3640	3640	3640	3640	0
166	20240528	163200	0	3640	3640	3640	3640	0
167	20240528	163100	0	3640	3640	3640	3640	0
168	20240528	163000	0	3640	3640	3640	3640	0
169	20240528	162900	0	3640	3640	3640	3640	0
170	20240528	162800	0	3640	3640	3640	3640	0
171	20240528	162700	0	3640	3640	3640	3640	0
172	20240528	162600	0	3640	3640	3640	3640	0
173	20240528	162500	0	3640	3640	3640	3640	0
174	20240528	162400	0	3640	3640	3640	3640	0
175	20240528	162300	0	3640	3640	3640	3640	0
176	20240528	162200	0	3640	3640	3640	3640	0
177	20240528	162100	0	3640	3640	3640	3640	0
178	20240528	162000	0	3640	3640	3640	3640	0
179	20240528	161900	0	3640	3640	3640	3640	0
180	20240528	161800	0	3640	3640	3640	3640	0
181	20240528	161700	0	3640	3640	3640	3640	0
182	20240528	161600	0	3640	3640	3640	3640	0
183	20240528	161500	0	3640	3640	3640	3640	0
184	20240528	161400	0	3640	3640	3640	3640	0
185	20240528	161300	0	3640	3640	3640	3640	0
186	20240528	161200	0	3640	3640	3640	3640	0
187	20240528	161100	0	3640	3640	3640	3640	0
188	20240528	161000	0	3640	3640	3640	3640	0
189	20240528	160900	0	3640	3640	3640	3640	0
190	20240528	160800	0	3640	3640	3640	3640	0
191	20240528	160700	0	3640	3640	3640	3640	0
192	20240528	160600	0	3640	3640	3640	3640	0
193	20240528	160500	0	3640	3640	3640	3640	0
194	20240528	160400	0	3640	3640	3640	3640	0
195	20240528	160300	0	3640	3640	3640	3640	0
196	20240528	160200	0	3640	3640	3640	3640	0
197	20240528	160100	0	3640	3640	3640	3640	0
198	20240528	160000	0	3640	3640	3640	3640	0
199	20240528	155900	0	3640	3640	3640	3640	0
200	20240528	155800	0	3640	3640	3640	3640	0
201	20240528	155700	0	3640	3640	3640	3640	0
202	20240528	155600	0	3640	3640	3640	3640	0
203	20240528	155500	0	3640	3640	3640	3640	0
204	20240528	155400	0	3640	3640	3640	3640	0
205	20240528	155300	0	3640	3640	3640	3640	0
206	20240528	155200	0	3640	3640	3640	3640	0
207	20240528	155100	0	3640	3640	3640	3640	0
208	20240528	155000	0	3640	3640	3640	3640	0
209	20240528	154900	0	3640	3640	3640	3640	0
210	20240528	154800	0	3640	3640	3640	3640	0
211	20240528	154700	0	3640	3640	3640	3640	0
212	20240528	154600	0	3640	3640	3640	3640	0
213	20240528	154500	0	3640	3640	3640	3640	0
214	20240528	154400	0	3640	3640	3640	3640	0
215	20240528	154300	0	3640	3640	3640	3640	0
216	20240528	154200	0	3640	3640	3640	3640	0
217	20240528	154100	0	3640	3640	3640	3640	0
218	20240528	154000	0	3640	3640	3640	3640	0
219	20240528	153900	0	3640	3640	3640	3640	0
220	20240528	153800	0	3640	3640	3640	3640	0
221	20240528	153700	0	3640	3640	3640	3640	0
222	20240528	153600	0	3640	3640	3640	3640	0
223	20240528	153500	0	3640	3640	3640	3640	0
224	20240528	153400	0	3640	3640	3640	3640	0
225	20240528	153300	0	3640	3640	3640	3640	0
226	20240528	153200	0	3640	3640	3640	3640	0
227	20240528	153100	0	3640	3640	3640	3640	0
228	20240528	153000	0	3640	3640	3640	3640	0
229	20240528	152900	0	3640	3640	3640	3640	0
230	20240528	152800	0	3640	3640	3640	3640	0
231	20240528	152700	0	3640	3640	3640	3640	0
232	20240528	152600	0	3640	3640	3640	3640	0
233	20240528	152500	0	3640	3640	3640	3640	0
234	20240528	152400	0	3640	3640	3640	3640	0
235	20240528	152300	0	3640	3640	3640	3640	0
236	20240528	152200	0	3640	3640	3640	3640	0
237	20240528	152100	0	3640	3640	3640	3640	0
238	20240528	152000	0	3640	3640	3640	3640	0
239	20240528	151900	0	3640	3640	3640	3640	0
240	20240528	151800	0	3640	3640	3640	3640	0
241	20240528	151700	0	3640	3640	3640	3640	0
242	20240528	151600	0	3640	3640	3640	3640	0
243	20240528	151500	0	3640	3640	3640	3640	0
244	20240528	151400	0	3640	3640	3640	3640	0
245	20240528	151300	0	3640	3640	3640	3640	0
246	20240528	151200	0	3640	3640	3640	3640	0
247	20240528	151100	0	3640	3640	3640	3640	0
248	20240528	151000	0	3640	3640	3640	3640	0
249	20240528	150900	0	3640	3640	3640	3640	0
250	20240528	150800	0	3640	3640	3640	3640	0
251	20240528	150700	0	3640	3640	3640	3640	0
252	20240528	150600	0	3640	3640	3640	3640	0
253	20240528	150500	0	3640	3640	3640	3640	0
254	20240528	150400	0	3640	3640	3640	3640	0
255	20240528	150300	0	3640	3640	3640	3640	0
256	20240528	150200	0	3640	3640	3640	3640	0
257	20240528	150100	0	3640	3640	3640	3640	0
258	20240528	150000	0	3640	3640	3640	3640	0
259	20240528	145900	0	3640	3640	3640	3640	0
260	20240528	145800	0	3640	3640	3640	3640	0
261	20240528	145700	0	3640	3640	3640	3640	0
262	20240528	145600	0	3640	3640	3640	3640	0
263	20240528	145500	0	3640	3640	3640	3640	0
264	20240528	145400	0	3640	3640	3640	3640	0
265	20240528	145300	0	3640	3640	3640	3640	0
266	20240528	145200	0	3640	3640	3640	3640	0
267	20240528	145100	0	3640	3640	3640	3640	0
268	20240528	145000	0	3640	3640	3640	3640	0
269	20240528	144900	0	3640	3640	3640	3640	0
270	20240528	144800	0	3640	3640	3640	3640	0
271	20240528	144700	0	3640	3640	3640	3640	0
272	20240528	144600	0	3640	3640	3640	3640	0
273	20240528	144500	0	3640	3640	3640	3640	0
274	20240528	144400	0	3640	3640	3640	3640	0
275	20240528	144300	0	3640	3640	3640	3640	0
276	20240528	144200	0	3640	3640	3640	3640	0
277	20240528	144100	0	3640	3640	3640	3640	0
278	20240528	144000	0	3640	3640	3640	3640	0
279	20240528	143900	0	3640	3640	3640	3640	0
280	20240528	143800	0	3640	3640	3640	3640	0
281	20240528	143700	0	3640	3640	3640	3640	0
282	20240528	143600	0	3640	3640	3640	3640	0
283	20240528	143500	0	3640	3640	3640	3640	0
284	20240528	143400	0	3640	3640	3640	3640	0
285	20240528	143300	0	3640	3640	3640	3640	0
286	20240528	143200	0	3640	3640	3640	3640	0
287	20240528	143100	0	3640	3640	3640	3640	0
288	20240528	143000	0	3640	3640	3640	3640	0
289	20240528	142900	0	3640	3640	3640	3640	0
290	20240528	142800	0	3640	3640	3640	3640	0
291	20240528	142700	0	3640	3640	3640	3640	0
292	20240528	142600	0	3640	3640	3640	3640	0
293	20240528	142500	0	3640	3640	3640	3640	0
294	20240528	142400	0	3640	3640	3640	3640	0
295	20240528	142300	0	3640	3640	3640	3640	0
296	20240528	142200	0	3640	3640	3640	3640	0
297	20240528	142100	0	3640	3640	3640	3640	0
298	20240528	142000	0	3640	3640	3640	3640	0
299	20240528	141900	0	3640	3640	3640	3640	0
300	20240528	141800	0	3640	3640	3640	3640	0
301	20240528	141700	0	3640	3640	3640	3640	0
302	20240528	141600	0	3640	3640	3640	3640	0
303	20240528	141500	0	3640	3640	3640	3640	0
304	20240528	141400	0	3640	3640	3640	3640	0
305	20240528	141300	0	3640	3640	3640	3640	0
306	20240528	141200	0	3640	3640	3640	3640	0
307	20240528	141100	0	3640	3640	3640	3640	0
308	20240528	141000	0	3640	3640	3640	3640	0
309	20240528	140900	0	3640	3640	3640	3640	0
310	20240528	140800	0	3640	3640	3640	3640	0
311	20240528	140700	0	3640	3640	3640	3640	0
312	20240528	140600	0	3640	3640	3640	3640	0
313	20240528	140500	0	3640	3640	3640	3640	0
314	20240528	140400	0	3640	3640	3640	3640	0
315	20240528	140300	0	3640	3640	3640	3640	0
316	20240528	140200	0	3640	3640	3640	3640	0
317	20240528	140100	0	3640	3640	3640	3640	0
318	20240528	140000	0	3640	3640	3640	3640	0
319	20240528	135900	0	3640	3640	3640	3640	0
320	20240528	135800	0	3640	3640	3640	3640	0
321	20240528	135700	0	3640	3640	3640	3640	0
322	20240528	135600	0	3640	3640	3640	3640	0
323	20240528	135500	0	3640	3640	3640	3640	0
324	20240528	135400	0	3640	3640	3640	3640	0
325	20240528	135300	0	3640	3640	3640	3640	0
326	20240528	135200	0	3640	3640	3640	3640	0
327	20240528	135100	0	3640	3640	3640	3640	0
328	20240528	135000	0	3640	3640	3640	3640	0
329	20240528	134900	0	3640	3640	3640	3640	0
330	20240528	134800	0	3640	3640	3640	3640	0
331	20240528	134700	0	3640	3640	3640	3640	0
332	20240528	134600	0	3640	3640	3640	3640	0
333	20240528	134500	0	3640	3640	3640	3640	0
334	20240528	134400	0	3640	3640	3640	3640	0
335	20240528	134300	0	3640	3640	3640	3640	0
336	20240528	134200	0	3640	3640	3640	3640	0
337	20240528	134100	0	3640	3640	3640	3640	0
338	20240528	134000	0	3640	3640	3640	3640	0
339	20240528	133900	0	3640	3640	3640	3640	0
340	20240528	133800	0	3640	3640	3640	3640	0
341	20240528	133700	0	3640	3640	3640	3640	0
342	20240528	133600	0	3640	3640	3640	3640	0
343	20240528	133500	0	3640	3640	3640	3640	0
344	20240528	133400	0	3640	3640	3640	3640	0
345	20240528	133300	0	3640	3640	3640	3640	0
346	20240528	133200	0	3640	3640	3640	3640	0
347	20240528	133100	0	3640	3640	3640	3640	0
348	20240528	133000	0	3640	3640	3640	3640	0
349	20240528	132900	0	3640	3640	3640	3640	0
350	20240528	132800	0	3640	3640	3640	3640	0
351	20240528	132700	0	3640	3640	3640	3640	0
352	20240528	132600	0	3640	3640	3640	3640	0
353	20240528	132500	0	3640	3640	3640	3640	0
354	20240528	132400	0	3640	3640	3640	3640	0
355	20240528	132300	0	3640	3640	3640	3640	0
356	20240528	132200	0	3640	3640	3640	3640	0
357	20240528	132100	0	3640	3640	3640	3640	0
358	20240528	132000	0	3640	3640	3640	3640	0
359	20240528	131900	0	3640	3640	3640	3640	0
360	20240528	131800	0	3640	3640	3640	3640	0
361	20240528	131700	0	3640	3640	3640	3640	0
362	20240528	131600	0	3640	3640	3640	3640	0
363	20240528	131500	0	3640	3640	3640	3640	0
364	20240528	131400	0	3640	3640	3640	3640	0
365	20240528	131300	0	3640	3640	3640	3640	0
366	20240528	131200	0	3640	3640	3640	3640	0
367	20240528	131100	0	3640	3640	3640	3640	0
368	20240528	131000	0	3640	3640	3640	3640	0
369	20240528	130900	0	3640	3640	3640	3640	0
370	20240528	130800	0	3640	3640	3640	3640	0
371	20240528	130700	0	3640	3640	3640	3640	0
372	20240528	130600	0	3640	3640	3640	3640	0
373	20240528	130500	0	3640	3640	3640	3640	0
374	20240528	130400	0	3640	3640	3640	3640	0
375	20240528	130300	0	3640	3640	3640	3640	0
376	20240528	130200	0	3640	3640	3640	3640	0
377	20240528	130100	0	3640	3640	3640	3640	0
378	20240528	130000	0	3640	3640	3640	3640	0
379	20240528	125900	0	3640	3640	3640	3640	0
380	20240528	125800	0	3640	3640	3640	3640	0
381	20240528	125700	0	3640	3640	3640	3640	0
382	20240528	125600	0	3640	3640	3640	3640	0
383	20240528	125500	0	3640	3640	3640	3640	0
384	20240528	125400	0	3640	3640	3640	3640	0
385	20240528	125300	0	3640	3640	3640	3640	0
386	20240528	125200	0	3640	3640	3640	3640	0
387	20240528	125100	0	3640	3640	3640	3640	0
388	20240528	125000	0	3640	3640	3640	3640	0
389	20240528	124900	0	3640	3640	3640	3640	0
390	20240528	124800	0	3640	3640	3640	3640	0
391	20240528	124700	0	3640	3640	3640	3640	0
392	20240528	124600	0	3640	3640	3640	3640	0
393	20240528	124500	0	3640	3640	3640	3640	0
394	20240528	124400	0	3640	3640	3640	3640	0
395	20240528	124300	0	3640	3640	3640	3640	0
396	20240528	124200	0	3640	3640	3640	3640	0
397	20240528	124100	0	3640	3640	3640	3640	0
398	20240528	124000	0	3640	3640	3640	3640	0
399	20240528	123900	0	3640	3640	3640	3640	0
400	20240528	123800	0	3640	3640	3640	3640	0
401	20240528	123700	0	3640	3640	3640	3640	0
402	20240528	123600	0	3640	3640	3640	3640	0
403	20240528	123500	0	3640	3640	3640	3640	0
404	20240528	123400	0	3640	3640	3640	3640	0
405	20240528	123300	0	3640	3640	3640	3640	0
406	20240528	123200	0	3640	3640	3640	3640	0
407	20240528	123100	0	3640	3640	3640	3640	0
408	20240528	123000	0	3640	3640	3640	3640	0
409	20240528	122900	0	3640	3640	3640	3640	0
410	20240528	122800	0	3640	3640	3640	3640	0
411	20240528	122700	0	3640	3640	3640	3640	0
412	20240528	122600	0	3640	3640	3640	3640	0
413	20240528	122500	0	3640	3640	3640	3640	0
414	20240528	122400	0	3640	3640	3640	3640	0
415	20240528	122300	0	3640	3640	3640	3640	0
416	20240528	122200	0	3640	3640	3640	3640	0
417	20240528	122100	0	3640	3640	3640	3640	0
418	20240528	122000	0	3640	3640	3640	3640	0
419	20240528	121900	0	3640	3640	3640	3640	0
420	20240528	121800	0	3640	3640	3640	3640	0
421	20240528	121700	0	3640	3640	3640	3640	0
422	20240528	121600	0	3640	3640	3640	3640	0
423	20240528	121500	0	3640	3640	3640	3640	0
424	20240528	121400	0	3640	3640	3640	3640	0
425	20240528	121300	0	3640	3640	3640	3640	0
426	20240528	121200	0	3640	3640	3640	3640	0
427	20240528	121100	0	3640	3640	3640	3640	0
428	20240528	121000	0	3640	3640	3640	3640	0
429	20240528	120900	0	3640	3640	3640	3640	0
430	20240528	120800	0	3640	3640	3640	3640	0
431	20240528	120700	0	3640	3640	3640	3640	0
432	20240528	120600	0	3640	3640	3640	3640	0
433	20240528	120500	0	3640	3640	3640	3640	0
434	20240528	120400	0	3640	3640	3640	3640	0
435	20240528	120300	0	3640	3640	3640	3640	0
436	20240528	120200	0	3640	3640	3640	3640	0
437	20240528	120100	0	3640	3640	3640	3640	0
438	20240528	120000	0	3640	3640	3640	3640	0
439	20240528	115900	0	3640	3640	3640	3640	0
440	20240528	115800	0	3640	3640	3640	3640	0
441	20240528	115700	0	3640	3640	3640	3640	0
442	20240528	115600	0	3640	3640	3640	3640	0
443	20240528	115500	0	3640	3640	3640	3640	0
444	20240528	115400	0	3640	3640	3640	3640	0
445	20240528	115300	0	3640	3640	3640	3640	0
446	20240528	115200	0	3640	3640	3640	3640	0
447	20240528	115100	0	3640	3640	3640	3640	0
448	20240528	115000	0	3640	3640	3640	3640	0
449	20240528	114900	0	3640	3640	3640	3640	0
450	20240528	114800	0	3640	3640	3640	3640	0
451	20240528	114700	0	3640	3640	3640	3640	0
452	20240528	114600	0	3640	3640	3640	3640	0
453	20240528	114500	0	3640	3640	3640	3640	0
454	20240528	114400	0	3640	3640	3640	3640	0
455	20240528	114300	0	3640	3640	3640	3640	0
456	20240528	114200	0	3640	3640	3640	3640	0
457	20240528	114100	0	3640	3640	3640	3640	0
458	20240528	114000	0	3640	3640	3640	3640	0
459	20240528	113900	0	3640	3640	3640	3640	0
460	20240528	113800	0	3640	3640	3640	3640	0
461	20240528	113700	0	3640	3640	3640	3640	0
462	20240528	113600	0	3640	3640	3640	3640	0
463	20240528	113500	0	3640	3640	3640	3640	0
464	20240528	113400	0	3640	3640	3640	3640	0
465	20240528	113300	0	3640	3640	3640	3640	0
466	20240528	113200	0	3640	3640	3640	3640	0
467	20240528	113100	0	3640	3640	3640	3640	0
468	20240528	113000	0	3640	3640	3640	3640	0
469	20240528	112900	0	3640	3640	3640	3640	0
470	20240528	112800	0	3640	3640	3640	3640	0
471	20240528	112700	0	3640	3640	3640	3640	0
472	20240528	112600	0	3640	3640	3640	3640	0
473	20240528	112500	0	3640	3640	3640	3640	0
474	20240528	112400	0	3640	3640	3640	3640	0
475	20240528	112300	0	3640	3640	3640	3640	0
476	20240528	112200	0	3640	3640	3640	3640	0
477	20240528	112100	0	3640	3640	3640	3640	0
478	20240528	112000	0	3640	3640	3640	3640	0
479	20240528	111900	0	3640	3640	3640	3640	0
480	20240528	111800	0	3640	3640	3640	3640	0
481	20240528	111700	0	3640	3640	3640	3640	0
482	20240528	111600	0	3640	3640	3640	3640	0
483	20240528	111500	0	3640	3640	3640	3640	0
484	20240528	111400	0	3640	3640	3640	3640	0
485	20240528	111300	0	3640	3640	3640	3640	0
486	20240528	111200	0	3640	3640	3640	3640	0
487	20240528	111100	0	3640	3640	3640	3640	0
488	20240528	111000	0	3640	3640	3640	3640	0
489	20240528	110900	0	3640	3640	3640	3640	0
490	20240528	110800	0	3640	3640	3640	3640	0
491	20240528	110700	0	3640	3640	3640	3640	0
492	20240528	110600	0	3640	3640	3640	3640	0
493	20240528	110500	0	3640	3640	3640	3640	0
494	20240528	110400	0	3640	3640	3640	3640	0
495	20240528	110300	0	3640	3640	3640	3640	0
496	20240528	110200	0	3640	3640	3640	3640	0
497	20240528	110100	0	3640	3640	3640	3640	0
498	20240528	110000	0	3640	3640	3640	3640	0
499	20240528	105900	0	3640	3640	3640	3640	0
500	20240528	105800	0	3640	3640	3640	3640	0
501	20240528	105700	0	3640	3640	3640	3640	0
502	20240528	105600	0	3640	3640	3640	3640	0
503	20240528	105500	0	3640	3640	3640	3640	0
504	20240528	105400	0	3640	3640	3640	3640	0
505	20240528	105300	0	3640	3640	3640	3640	0
506	20240528	105200	0	3640	3640	3640	3640	0
507	20240528	105100	0	3640	3640	3640	3640	0
508	20240528	105000	0	3640	3640	3640	3640	0
509	20240528	104900	0	3640	3640	3640	3640	0
510	20240528	104800	0	3640	3640	3640	3640	0
511	20240528	104700	0	3640	3640	3640	3640	0
512	20240528	104600	0	3640	3640	3640	3640	0
513	20240528	104500	0	3640	3640	3640	3640	0
514	20240528	104400	0	3640	3640	3640	3640	0
515	20240528	104300	0	3640	3640	3640	3640	0
516	20240528	104200	0	3640	3640	3640	3640	0
517	20240528	104100	0	3640	3640	3640	3640	0
518	20240528	104000	0	3640	3640	3640	3640	0
519	20240528	103900	0	3640	3640	3640	3640	0
520	20240528	103800	0	3640	3640	3640	3640	0
521	20240528	103700	0	3640	3640	3640	3640	0
522	20240528	103600	0	3640	3640	3640	3640	0
523	20240528	103500	0	3640	3640	3640	3640	0
524	20240528	103400	0	3640	3640	3640	3640	0
525	20240528	103300	0	3640	3640	3640	3640	0
526	20240528	103200	0	3640	3640	3640	3640	0
527	20240528	103100	0	3640	3640	3640	3640	0
528	20240528	103000	0	3640	3640	3640	3640	0
529	20240528	102900	0	3640	3640	3640	3640	0
530	20240528	102800	0	3640	3640	3640	3640	0
531	20240528	102700	0	3640	3640	3640	3640	0
532	20240528	102600	0	3640	3640	3640	3640	0
533	20240528	102500	0	3640	3640	3640	3640	0
534	20240528	102400	0	3640	3640	3640	3640	0
535	20240528	102300	0	3640	3640	3640	3640	0
536	20240528	102200	0	3640	3640	3640	3640	0
537	20240528	102100	0	3640	3640	3640	3640	0
538	20240528	102000	0	3640	3640	3640	3640	0
539	20240528	101900	0	3640	3640	3640	3640	0
540	20240528	101800	0	3640	3640	3640	3640	0
541	20240528	101700	0	3640	3640	3640	3640	0
542	20240528	101600	0	3640	3640	3640	3640	0
543	20240528	101500	0	3640	3640	3640	3640	0
544	20240528	101400	0	3640	3640	3640	3640	0
545	20240528	101300	0	3640	3640	3640	3640	0
546	20240528	101200	0	3640	3640	3640	3640	0
547	20240528	101100	0	3640	3640	3640	3640	0
548	20240528	101000	0	3640	3640	3640	3640	0
549	20240528	100900	0	3640	3640	3640	3640	0
550	20240528	100800	0	3640	3640	3640	3640	0
551	20240528	100700	0	3640	3640	3640	3640	0
552	20240528	100600	0	3640	3640	3640	3640	0
553	20240528	100500	0	3640	3640	3640	3640	0
554	20240528	100400	0	3640	3640	3640	3640	0
555	20240528	100300	0	3640	3640	3640	3640	0
556	20240528	100200	0	3640	3640	3640	3640	0
557	20240528	100100	0	3640	3640	3640	3640	0
558	20240528	100000	0	3640	3640	3640	3640	0
559	20240528	095900	0	3640	3640	3640	3640	0
560	20240528	095800	0	3640	3640	3640	3640	0
561	20240528	095700	0	3640	3640	3640	3640	0
562	20240528	095600	0	3640	3640	3640	3640	0
563	20240528	095500	0	3640	3640	3640	3640	0
564	20240528	095400	0	3640	3640	3640	3640	0
565	20240528	095300	0	3640	3640	3640	3640	0
566	20240528	095200	0	3640	3640	3640	3640	0
567	20240528	095100	0	3640	3640	3640	3640	0
568	20240528	095000	0	3640	3640	3640	3640	0
569	20240528	094900	0	3640	3640	3640	3640	0
570	20240528	094800	0	3640	3640	3640	3640	0
571	20240528	094700	0	3640	3640	3640	3640	0
572	20240528	094600	0	3640	3640	3640	3640	0
573	20240528	094500	0	3640	3640	3640	3640	0
574	20240528	094400	0	3640	3640	3640	3640	0
575	20240528	094300	0	3640	3640	3640	3640	0
576	20240528	094200	0	3640	3640	3640	3640	0
577	20240528	094100	0	3640	3640	3640	3640	0
578	20240528	094000	0	3640	3640	3640	3640	0
579	20240528	093900	0	3640	3640	3640	3640	0
580	20240528	093800	0	3640	3640	3640	3640	0
581	20240528	093700	0	3640	3640	3640	3640	0
582	20240528	093600	0	3640	3640	3640	3640	0
583	20240528	093500	0	3640	3640	3640	3640	0
584	20240528	093400	0	3640	3640	3640	3640	0
585	20240528	093300	0	3640	3640	3640	3640	0
586	20240528	093200	0	3640	3640	3640	3640	0
587	20240528	093100	0	3640	3640	3640	3640	0
588	20240528	093000	0	3640	3640	3640	3640	0
589	20240528	092900	0	3640	3640	3640	3640	0
590	20240528	092800	0	3640	3640	3640	3640	0
591	20240528	092700	0	3640	3640	3640	3640	0
592	20240528	092600	0	3640	3640	3640	3640	0
593	20240528	092500	0	3640	3640	3640	3640	0
594	20240528	092400	0	3640	3640	3640	3640	0
595	20240528	092300	0	3640	3640	3640	3640	0
596	20240528	092200	0	3640	3640	3640	3640	0
597	20240528	092100	0	3640	3640	3640	3640	0
598	20240528	092000	0	3640	3640	3640	3640	0
599	20240528	091900	0	3640	3640	3640	3640	0
600	20240528	091800	0	3640	3640	3640	3640	0
601	20240528	091700	0	3640	3640	3640	3640	0
602	20240528	091600	0	3640	3640	3640	3640	0
603	20240528	091500	0	3640	3640	3640	3640	0
604	20240528	091400	0	3640	3640	3640	3640	0
605	20240528	091300	0	3640	3640	3640	3640	0
606	20240528	091200	0	3640	3640	3640	3640	0
607	20240528	091100	0	3640	3640	3640	3640	0
608	20240528	091000	0	3640	3640	3640	3640	0
609	20240528	090900	0	3640	3640	3640	3640	0
610	20240528	090800	0	3640	3640	3640	3640	0
611	20240528	090700	0	3640	3640	3640	3640	0
612	20240528	090600	0	3640	3640	3640	3640	0
613	20240528	090500	0	3640	3640	3640	3640	0
614	20240528	090400	0	3640	3640	3640	3640	0
615	20240528	090300	0	3640	3640	3640	3640	0
616	20240528	090200	0	3640	3640	3640	3640	0
617	20240528	090100	0	3640	3640	3640	3640	0
618	20240528	090000	0	3640	3640	3640	3640	0