KissMeData/032860/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191600	0	3640	3640	3640	3640	0
3	20240529	191500	0	3640	3640	3640	3640	0
4	20240529	191400	0	3640	3640	3640	3640	0
5	20240529	191300	0	3640	3640	3640	3640	0
6	20240529	191200	0	3640	3640	3640	3640	0
7	20240529	191100	0	3640	3640	3640	3640	0
8	20240529	191000	0	3640	3640	3640	3640	0
9	20240529	190900	0	3640	3640	3640	3640	0
10	20240529	190800	0	3640	3640	3640	3640	0
11	20240529	190700	0	3640	3640	3640	3640	0
12	20240529	190600	0	3640	3640	3640	3640	0
13	20240529	190500	0	3640	3640	3640	3640	0
14	20240529	190400	0	3640	3640	3640	3640	0
15	20240529	190300	0	3640	3640	3640	3640	0
16	20240529	190200	0	3640	3640	3640	3640	0
17	20240529	190100	0	3640	3640	3640	3640	0
18	20240529	190000	0	3640	3640	3640	3640	0
19	20240529	185900	0	3640	3640	3640	3640	0
20	20240529	185800	0	3640	3640	3640	3640	0
21	20240529	185700	0	3640	3640	3640	3640	0
22	20240529	185600	0	3640	3640	3640	3640	0
23	20240529	185500	0	3640	3640	3640	3640	0
24	20240529	185400	0	3640	3640	3640	3640	0
25	20240529	185300	0	3640	3640	3640	3640	0
26	20240529	185200	0	3640	3640	3640	3640	0
27	20240529	185100	0	3640	3640	3640	3640	0
28	20240529	185000	0	3640	3640	3640	3640	0
29	20240529	184900	0	3640	3640	3640	3640	0
30	20240529	184800	0	3640	3640	3640	3640	0
31	20240529	184700	0	3640	3640	3640	3640	0
32	20240529	184600	0	3640	3640	3640	3640	0
33	20240529	184500	0	3640	3640	3640	3640	0
34	20240529	184400	0	3640	3640	3640	3640	0
35	20240529	184300	0	3640	3640	3640	3640	0
36	20240529	184200	0	3640	3640	3640	3640	0
37	20240529	184100	0	3640	3640	3640	3640	0
38	20240529	184000	0	3640	3640	3640	3640	0
39	20240529	183900	0	3640	3640	3640	3640	0
40	20240529	183800	0	3640	3640	3640	3640	0
41	20240529	183700	0	3640	3640	3640	3640	0
42	20240529	183600	0	3640	3640	3640	3640	0
43	20240529	183500	0	3640	3640	3640	3640	0
44	20240529	183400	0	3640	3640	3640	3640	0
45	20240529	183300	0	3640	3640	3640	3640	0
46	20240529	183200	0	3640	3640	3640	3640	0
47	20240529	183100	0	3640	3640	3640	3640	0
48	20240529	183000	0	3640	3640	3640	3640	0
49	20240529	182900	0	3640	3640	3640	3640	0
50	20240529	182800	0	3640	3640	3640	3640	0
51	20240529	182700	0	3640	3640	3640	3640	0
52	20240529	182600	0	3640	3640	3640	3640	0
53	20240529	182500	0	3640	3640	3640	3640	0
54	20240529	182400	0	3640	3640	3640	3640	0
55	20240529	182300	0	3640	3640	3640	3640	0
56	20240529	182200	0	3640	3640	3640	3640	0
57	20240529	182100	0	3640	3640	3640	3640	0
58	20240529	182000	0	3640	3640	3640	3640	0
59	20240529	181900	0	3640	3640	3640	3640	0
60	20240529	181800	0	3640	3640	3640	3640	0
61	20240529	181700	0	3640	3640	3640	3640	0
62	20240529	181600	0	3640	3640	3640	3640	0
63	20240529	181500	0	3640	3640	3640	3640	0
64	20240529	181400	0	3640	3640	3640	3640	0
65	20240529	181300	0	3640	3640	3640	3640	0
66	20240529	181200	0	3640	3640	3640	3640	0
67	20240529	181100	0	3640	3640	3640	3640	0
68	20240529	181000	0	3640	3640	3640	3640	0
69	20240529	180900	0	3640	3640	3640	3640	0
70	20240529	180800	0	3640	3640	3640	3640	0
71	20240529	180700	0	3640	3640	3640	3640	0
72	20240529	180600	0	3640	3640	3640	3640	0
73	20240529	180500	0	3640	3640	3640	3640	0
74	20240529	180400	0	3640	3640	3640	3640	0
75	20240529	180300	0	3640	3640	3640	3640	0
76	20240529	180200	0	3640	3640	3640	3640	0
77	20240529	180100	0	3640	3640	3640	3640	0
78	20240529	180000	0	3640	3640	3640	3640	0
79	20240529	175900	0	3640	3640	3640	3640	0
80	20240529	175800	0	3640	3640	3640	3640	0
81	20240529	175700	0	3640	3640	3640	3640	0
82	20240529	175600	0	3640	3640	3640	3640	0
83	20240529	175500	0	3640	3640	3640	3640	0
84	20240529	175400	0	3640	3640	3640	3640	0
85	20240529	175300	0	3640	3640	3640	3640	0
86	20240529	175200	0	3640	3640	3640	3640	0
87	20240529	175100	0	3640	3640	3640	3640	0
88	20240529	175000	0	3640	3640	3640	3640	0
89	20240529	174900	0	3640	3640	3640	3640	0
90	20240529	174800	0	3640	3640	3640	3640	0
91	20240529	174700	0	3640	3640	3640	3640	0
92	20240529	174600	0	3640	3640	3640	3640	0
93	20240529	174500	0	3640	3640	3640	3640	0
94	20240529	174400	0	3640	3640	3640	3640	0
95	20240529	174300	0	3640	3640	3640	3640	0
96	20240529	174200	0	3640	3640	3640	3640	0
97	20240529	174100	0	3640	3640	3640	3640	0
98	20240529	174000	0	3640	3640	3640	3640	0
99	20240529	173900	0	3640	3640	3640	3640	0
100	20240529	173800	0	3640	3640	3640	3640	0
101	20240529	173700	0	3640	3640	3640	3640	0
102	20240529	173600	0	3640	3640	3640	3640	0
103	20240529	173500	0	3640	3640	3640	3640	0
104	20240529	173400	0	3640	3640	3640	3640	0
105	20240529	173300	0	3640	3640	3640	3640	0
106	20240529	173200	0	3640	3640	3640	3640	0
107	20240529	173100	0	3640	3640	3640	3640	0
108	20240529	173000	0	3640	3640	3640	3640	0
109	20240529	172900	0	3640	3640	3640	3640	0
110	20240529	172800	0	3640	3640	3640	3640	0
111	20240529	172700	0	3640	3640	3640	3640	0
112	20240529	172600	0	3640	3640	3640	3640	0
113	20240529	172500	0	3640	3640	3640	3640	0
114	20240529	172400	0	3640	3640	3640	3640	0
115	20240529	172300	0	3640	3640	3640	3640	0
116	20240529	172200	0	3640	3640	3640	3640	0
117	20240529	172100	0	3640	3640	3640	3640	0
118	20240529	172000	0	3640	3640	3640	3640	0
119	20240529	171900	0	3640	3640	3640	3640	0
120	20240529	171800	0	3640	3640	3640	3640	0
121	20240529	171700	0	3640	3640	3640	3640	0
122	20240529	171600	0	3640	3640	3640	3640	0
123	20240529	171500	0	3640	3640	3640	3640	0
124	20240529	171400	0	3640	3640	3640	3640	0
125	20240529	171300	0	3640	3640	3640	3640	0
126	20240529	171200	0	3640	3640	3640	3640	0
127	20240529	171100	0	3640	3640	3640	3640	0
128	20240529	171000	0	3640	3640	3640	3640	0
129	20240529	170900	0	3640	3640	3640	3640	0
130	20240529	170800	0	3640	3640	3640	3640	0
131	20240529	170700	0	3640	3640	3640	3640	0
132	20240529	170600	0	3640	3640	3640	3640	0
133	20240529	170500	0	3640	3640	3640	3640	0
134	20240529	170400	0	3640	3640	3640	3640	0
135	20240529	170300	0	3640	3640	3640	3640	0
136	20240529	170200	0	3640	3640	3640	3640	0
137	20240529	170100	0	3640	3640	3640	3640	0
138	20240529	170000	0	3640	3640	3640	3640	0
139	20240529	165900	0	3640	3640	3640	3640	0
140	20240529	165800	0	3640	3640	3640	3640	0
141	20240529	165700	0	3640	3640	3640	3640	0
142	20240529	165600	0	3640	3640	3640	3640	0
143	20240529	165500	0	3640	3640	3640	3640	0
144	20240529	165400	0	3640	3640	3640	3640	0
145	20240529	165300	0	3640	3640	3640	3640	0
146	20240529	165200	0	3640	3640	3640	3640	0
147	20240529	165100	0	3640	3640	3640	3640	0
148	20240529	165000	0	3640	3640	3640	3640	0
149	20240529	164900	0	3640	3640	3640	3640	0
150	20240529	164800	0	3640	3640	3640	3640	0
151	20240529	164700	0	3640	3640	3640	3640	0
152	20240529	164600	0	3640	3640	3640	3640	0
153	20240529	164500	0	3640	3640	3640	3640	0
154	20240529	164400	0	3640	3640	3640	3640	0
155	20240529	164300	0	3640	3640	3640	3640	0
156	20240529	164200	0	3640	3640	3640	3640	0
157	20240529	164100	0	3640	3640	3640	3640	0
158	20240529	164000	0	3640	3640	3640	3640	0
159	20240529	163900	0	3640	3640	3640	3640	0
160	20240529	163800	0	3640	3640	3640	3640	0
161	20240529	163700	0	3640	3640	3640	3640	0
162	20240529	163600	0	3640	3640	3640	3640	0
163	20240529	163500	0	3640	3640	3640	3640	0
164	20240529	163400	0	3640	3640	3640	3640	0
165	20240529	163300	0	3640	3640	3640	3640	0
166	20240529	163200	0	3640	3640	3640	3640	0
167	20240529	163100	0	3640	3640	3640	3640	0
168	20240529	163000	0	3640	3640	3640	3640	0
169	20240529	162900	0	3640	3640	3640	3640	0
170	20240529	162800	0	3640	3640	3640	3640	0
171	20240529	162700	0	3640	3640	3640	3640	0
172	20240529	162600	0	3640	3640	3640	3640	0
173	20240529	162500	0	3640	3640	3640	3640	0
174	20240529	162400	0	3640	3640	3640	3640	0
175	20240529	162300	0	3640	3640	3640	3640	0
176	20240529	162200	0	3640	3640	3640	3640	0
177	20240529	162100	0	3640	3640	3640	3640	0
178	20240529	162000	0	3640	3640	3640	3640	0
179	20240529	161900	0	3640	3640	3640	3640	0
180	20240529	161800	0	3640	3640	3640	3640	0
181	20240529	161700	0	3640	3640	3640	3640	0
182	20240529	161600	0	3640	3640	3640	3640	0
183	20240529	161500	0	3640	3640	3640	3640	0
184	20240529	161400	0	3640	3640	3640	3640	0
185	20240529	161300	0	3640	3640	3640	3640	0
186	20240529	161200	0	3640	3640	3640	3640	0
187	20240529	161100	0	3640	3640	3640	3640	0
188	20240529	161000	0	3640	3640	3640	3640	0
189	20240529	160900	0	3640	3640	3640	3640	0
190	20240529	160800	0	3640	3640	3640	3640	0
191	20240529	160700	0	3640	3640	3640	3640	0
192	20240529	160600	0	3640	3640	3640	3640	0
193	20240529	160500	0	3640	3640	3640	3640	0
194	20240529	160400	0	3640	3640	3640	3640	0
195	20240529	160300	0	3640	3640	3640	3640	0
196	20240529	160200	0	3640	3640	3640	3640	0
197	20240529	160100	0	3640	3640	3640	3640	0
198	20240529	160000	0	3640	3640	3640	3640	0
199	20240529	155900	0	3640	3640	3640	3640	0
200	20240529	155800	0	3640	3640	3640	3640	0
201	20240529	155700	0	3640	3640	3640	3640	0
202	20240529	155600	0	3640	3640	3640	3640	0
203	20240529	155500	0	3640	3640	3640	3640	0
204	20240529	155400	0	3640	3640	3640	3640	0
205	20240529	155300	0	3640	3640	3640	3640	0
206	20240529	155200	0	3640	3640	3640	3640	0
207	20240529	155100	0	3640	3640	3640	3640	0
208	20240529	155000	0	3640	3640	3640	3640	0
209	20240529	154900	0	3640	3640	3640	3640	0
210	20240529	154800	0	3640	3640	3640	3640	0
211	20240529	154700	0	3640	3640	3640	3640	0
212	20240529	154600	0	3640	3640	3640	3640	0
213	20240529	154500	0	3640	3640	3640	3640	0
214	20240529	154400	0	3640	3640	3640	3640	0
215	20240529	154300	0	3640	3640	3640	3640	0
216	20240529	154200	0	3640	3640	3640	3640	0
217	20240529	154100	0	3640	3640	3640	3640	0
218	20240529	154000	0	3640	3640	3640	3640	0
219	20240529	153900	0	3640	3640	3640	3640	0
220	20240529	153800	0	3640	3640	3640	3640	0
221	20240529	153700	0	3640	3640	3640	3640	0
222	20240529	153600	0	3640	3640	3640	3640	0
223	20240529	153500	0	3640	3640	3640	3640	0
224	20240529	153400	0	3640	3640	3640	3640	0
225	20240529	153300	0	3640	3640	3640	3640	0
226	20240529	153200	0	3640	3640	3640	3640	0
227	20240529	153100	0	3640	3640	3640	3640	0
228	20240529	153000	0	3640	3640	3640	3640	0
229	20240529	152900	0	3640	3640	3640	3640	0
230	20240529	152800	0	3640	3640	3640	3640	0
231	20240529	152700	0	3640	3640	3640	3640	0
232	20240529	152600	0	3640	3640	3640	3640	0
233	20240529	152500	0	3640	3640	3640	3640	0
234	20240529	152400	0	3640	3640	3640	3640	0
235	20240529	152300	0	3640	3640	3640	3640	0
236	20240529	152200	0	3640	3640	3640	3640	0
237	20240529	152100	0	3640	3640	3640	3640	0
238	20240529	152000	0	3640	3640	3640	3640	0
239	20240529	151900	0	3640	3640	3640	3640	0
240	20240529	151800	0	3640	3640	3640	3640	0
241	20240529	151700	0	3640	3640	3640	3640	0
242	20240529	151600	0	3640	3640	3640	3640	0
243	20240529	151500	0	3640	3640	3640	3640	0
244	20240529	151400	0	3640	3640	3640	3640	0
245	20240529	151300	0	3640	3640	3640	3640	0
246	20240529	151200	0	3640	3640	3640	3640	0
247	20240529	151100	0	3640	3640	3640	3640	0
248	20240529	151000	0	3640	3640	3640	3640	0
249	20240529	150900	0	3640	3640	3640	3640	0
250	20240529	150800	0	3640	3640	3640	3640	0
251	20240529	150700	0	3640	3640	3640	3640	0
252	20240529	150600	0	3640	3640	3640	3640	0
253	20240529	150500	0	3640	3640	3640	3640	0
254	20240529	150400	0	3640	3640	3640	3640	0
255	20240529	150300	0	3640	3640	3640	3640	0
256	20240529	150200	0	3640	3640	3640	3640	0
257	20240529	150100	0	3640	3640	3640	3640	0
258	20240529	150000	0	3640	3640	3640	3640	0
259	20240529	145900	0	3640	3640	3640	3640	0
260	20240529	145800	0	3640	3640	3640	3640	0
261	20240529	145700	0	3640	3640	3640	3640	0
262	20240529	145600	0	3640	3640	3640	3640	0
263	20240529	145500	0	3640	3640	3640	3640	0
264	20240529	145400	0	3640	3640	3640	3640	0
265	20240529	145300	0	3640	3640	3640	3640	0
266	20240529	145200	0	3640	3640	3640	3640	0
267	20240529	145100	0	3640	3640	3640	3640	0
268	20240529	145000	0	3640	3640	3640	3640	0
269	20240529	144900	0	3640	3640	3640	3640	0
270	20240529	144800	0	3640	3640	3640	3640	0
271	20240529	144700	0	3640	3640	3640	3640	0
272	20240529	144600	0	3640	3640	3640	3640	0
273	20240529	144500	0	3640	3640	3640	3640	0
274	20240529	144400	0	3640	3640	3640	3640	0
275	20240529	144300	0	3640	3640	3640	3640	0
276	20240529	144200	0	3640	3640	3640	3640	0
277	20240529	144100	0	3640	3640	3640	3640	0
278	20240529	144000	0	3640	3640	3640	3640	0
279	20240529	143900	0	3640	3640	3640	3640	0
280	20240529	143800	0	3640	3640	3640	3640	0
281	20240529	143700	0	3640	3640	3640	3640	0
282	20240529	143600	0	3640	3640	3640	3640	0
283	20240529	143500	0	3640	3640	3640	3640	0
284	20240529	143400	0	3640	3640	3640	3640	0
285	20240529	143300	0	3640	3640	3640	3640	0
286	20240529	143200	0	3640	3640	3640	3640	0
287	20240529	143100	0	3640	3640	3640	3640	0
288	20240529	143000	0	3640	3640	3640	3640	0
289	20240529	142900	0	3640	3640	3640	3640	0
290	20240529	142800	0	3640	3640	3640	3640	0
291	20240529	142700	0	3640	3640	3640	3640	0
292	20240529	142600	0	3640	3640	3640	3640	0
293	20240529	142500	0	3640	3640	3640	3640	0
294	20240529	142400	0	3640	3640	3640	3640	0
295	20240529	142300	0	3640	3640	3640	3640	0
296	20240529	142200	0	3640	3640	3640	3640	0
297	20240529	142100	0	3640	3640	3640	3640	0
298	20240529	142000	0	3640	3640	3640	3640	0
299	20240529	141900	0	3640	3640	3640	3640	0
300	20240529	141800	0	3640	3640	3640	3640	0
301	20240529	141700	0	3640	3640	3640	3640	0
302	20240529	141600	0	3640	3640	3640	3640	0
303	20240529	141500	0	3640	3640	3640	3640	0
304	20240529	141400	0	3640	3640	3640	3640	0
305	20240529	141300	0	3640	3640	3640	3640	0
306	20240529	141200	0	3640	3640	3640	3640	0
307	20240529	141100	0	3640	3640	3640	3640	0
308	20240529	141000	0	3640	3640	3640	3640	0
309	20240529	140900	0	3640	3640	3640	3640	0
310	20240529	140800	0	3640	3640	3640	3640	0
311	20240529	140700	0	3640	3640	3640	3640	0
312	20240529	140600	0	3640	3640	3640	3640	0
313	20240529	140500	0	3640	3640	3640	3640	0
314	20240529	140400	0	3640	3640	3640	3640	0
315	20240529	140300	0	3640	3640	3640	3640	0
316	20240529	140200	0	3640	3640	3640	3640	0
317	20240529	140100	0	3640	3640	3640	3640	0
318	20240529	140000	0	3640	3640	3640	3640	0
319	20240529	135900	0	3640	3640	3640	3640	0
320	20240529	135800	0	3640	3640	3640	3640	0
321	20240529	135700	0	3640	3640	3640	3640	0
322	20240529	135600	0	3640	3640	3640	3640	0
323	20240529	135500	0	3640	3640	3640	3640	0
324	20240529	135400	0	3640	3640	3640	3640	0
325	20240529	135300	0	3640	3640	3640	3640	0
326	20240529	135200	0	3640	3640	3640	3640	0
327	20240529	135100	0	3640	3640	3640	3640	0
328	20240529	135000	0	3640	3640	3640	3640	0
329	20240529	134900	0	3640	3640	3640	3640	0
330	20240529	134800	0	3640	3640	3640	3640	0
331	20240529	134700	0	3640	3640	3640	3640	0
332	20240529	134600	0	3640	3640	3640	3640	0
333	20240529	134500	0	3640	3640	3640	3640	0
334	20240529	134400	0	3640	3640	3640	3640	0
335	20240529	134300	0	3640	3640	3640	3640	0
336	20240529	134200	0	3640	3640	3640	3640	0
337	20240529	134100	0	3640	3640	3640	3640	0
338	20240529	134000	0	3640	3640	3640	3640	0
339	20240529	133900	0	3640	3640	3640	3640	0
340	20240529	133800	0	3640	3640	3640	3640	0
341	20240529	133700	0	3640	3640	3640	3640	0
342	20240529	133600	0	3640	3640	3640	3640	0
343	20240529	133500	0	3640	3640	3640	3640	0
344	20240529	133400	0	3640	3640	3640	3640	0
345	20240529	133300	0	3640	3640	3640	3640	0
346	20240529	133200	0	3640	3640	3640	3640	0
347	20240529	133100	0	3640	3640	3640	3640	0
348	20240529	133000	0	3640	3640	3640	3640	0
349	20240529	132900	0	3640	3640	3640	3640	0
350	20240529	132800	0	3640	3640	3640	3640	0
351	20240529	132700	0	3640	3640	3640	3640	0
352	20240529	132600	0	3640	3640	3640	3640	0
353	20240529	132500	0	3640	3640	3640	3640	0
354	20240529	132400	0	3640	3640	3640	3640	0
355	20240529	132300	0	3640	3640	3640	3640	0
356	20240529	132200	0	3640	3640	3640	3640	0
357	20240529	132100	0	3640	3640	3640	3640	0
358	20240529	132000	0	3640	3640	3640	3640	0
359	20240529	131900	0	3640	3640	3640	3640	0
360	20240529	131800	0	3640	3640	3640	3640	0
361	20240529	131700	0	3640	3640	3640	3640	0
362	20240529	131600	0	3640	3640	3640	3640	0
363	20240529	131500	0	3640	3640	3640	3640	0
364	20240529	131400	0	3640	3640	3640	3640	0
365	20240529	131300	0	3640	3640	3640	3640	0
366	20240529	131200	0	3640	3640	3640	3640	0
367	20240529	131100	0	3640	3640	3640	3640	0
368	20240529	131000	0	3640	3640	3640	3640	0
369	20240529	130900	0	3640	3640	3640	3640	0
370	20240529	130800	0	3640	3640	3640	3640	0
371	20240529	130700	0	3640	3640	3640	3640	0
372	20240529	130600	0	3640	3640	3640	3640	0
373	20240529	130500	0	3640	3640	3640	3640	0
374	20240529	130400	0	3640	3640	3640	3640	0
375	20240529	130300	0	3640	3640	3640	3640	0
376	20240529	130200	0	3640	3640	3640	3640	0
377	20240529	130100	0	3640	3640	3640	3640	0
378	20240529	130000	0	3640	3640	3640	3640	0
379	20240529	125900	0	3640	3640	3640	3640	0
380	20240529	125800	0	3640	3640	3640	3640	0
381	20240529	125700	0	3640	3640	3640	3640	0
382	20240529	125600	0	3640	3640	3640	3640	0
383	20240529	125500	0	3640	3640	3640	3640	0
384	20240529	125400	0	3640	3640	3640	3640	0
385	20240529	125300	0	3640	3640	3640	3640	0
386	20240529	125200	0	3640	3640	3640	3640	0
387	20240529	125100	0	3640	3640	3640	3640	0
388	20240529	125000	0	3640	3640	3640	3640	0
389	20240529	124900	0	3640	3640	3640	3640	0
390	20240529	124800	0	3640	3640	3640	3640	0
391	20240529	124700	0	3640	3640	3640	3640	0
392	20240529	124600	0	3640	3640	3640	3640	0
393	20240529	124500	0	3640	3640	3640	3640	0
394	20240529	124400	0	3640	3640	3640	3640	0
395	20240529	124300	0	3640	3640	3640	3640	0
396	20240529	124200	0	3640	3640	3640	3640	0
397	20240529	124100	0	3640	3640	3640	3640	0
398	20240529	124000	0	3640	3640	3640	3640	0
399	20240529	123900	0	3640	3640	3640	3640	0
400	20240529	123800	0	3640	3640	3640	3640	0
401	20240529	123700	0	3640	3640	3640	3640	0
402	20240529	123600	0	3640	3640	3640	3640	0
403	20240529	123500	0	3640	3640	3640	3640	0
404	20240529	123400	0	3640	3640	3640	3640	0
405	20240529	123300	0	3640	3640	3640	3640	0
406	20240529	123200	0	3640	3640	3640	3640	0
407	20240529	123100	0	3640	3640	3640	3640	0
408	20240529	123000	0	3640	3640	3640	3640	0
409	20240529	122900	0	3640	3640	3640	3640	0
410	20240529	122800	0	3640	3640	3640	3640	0
411	20240529	122700	0	3640	3640	3640	3640	0
412	20240529	122600	0	3640	3640	3640	3640	0
413	20240529	122500	0	3640	3640	3640	3640	0
414	20240529	122400	0	3640	3640	3640	3640	0
415	20240529	122300	0	3640	3640	3640	3640	0
416	20240529	122200	0	3640	3640	3640	3640	0
417	20240529	122100	0	3640	3640	3640	3640	0
418	20240529	122000	0	3640	3640	3640	3640	0
419	20240529	121900	0	3640	3640	3640	3640	0
420	20240529	121800	0	3640	3640	3640	3640	0
421	20240529	121700	0	3640	3640	3640	3640	0
422	20240529	121600	0	3640	3640	3640	3640	0
423	20240529	121500	0	3640	3640	3640	3640	0
424	20240529	121400	0	3640	3640	3640	3640	0
425	20240529	121300	0	3640	3640	3640	3640	0
426	20240529	121200	0	3640	3640	3640	3640	0
427	20240529	121100	0	3640	3640	3640	3640	0
428	20240529	121000	0	3640	3640	3640	3640	0
429	20240529	120900	0	3640	3640	3640	3640	0
430	20240529	120800	0	3640	3640	3640	3640	0
431	20240529	120700	0	3640	3640	3640	3640	0
432	20240529	120600	0	3640	3640	3640	3640	0
433	20240529	120500	0	3640	3640	3640	3640	0
434	20240529	120400	0	3640	3640	3640	3640	0
435	20240529	120300	0	3640	3640	3640	3640	0
436	20240529	120200	0	3640	3640	3640	3640	0
437	20240529	120100	0	3640	3640	3640	3640	0
438	20240529	120000	0	3640	3640	3640	3640	0
439	20240529	115900	0	3640	3640	3640	3640	0
440	20240529	115800	0	3640	3640	3640	3640	0
441	20240529	115700	0	3640	3640	3640	3640	0
442	20240529	115600	0	3640	3640	3640	3640	0
443	20240529	115500	0	3640	3640	3640	3640	0
444	20240529	115400	0	3640	3640	3640	3640	0
445	20240529	115300	0	3640	3640	3640	3640	0
446	20240529	115200	0	3640	3640	3640	3640	0
447	20240529	115100	0	3640	3640	3640	3640	0
448	20240529	115000	0	3640	3640	3640	3640	0
449	20240529	114900	0	3640	3640	3640	3640	0
450	20240529	114800	0	3640	3640	3640	3640	0
451	20240529	114700	0	3640	3640	3640	3640	0
452	20240529	114600	0	3640	3640	3640	3640	0
453	20240529	114500	0	3640	3640	3640	3640	0
454	20240529	114400	0	3640	3640	3640	3640	0
455	20240529	114300	0	3640	3640	3640	3640	0
456	20240529	114200	0	3640	3640	3640	3640	0
457	20240529	114100	0	3640	3640	3640	3640	0
458	20240529	114000	0	3640	3640	3640	3640	0
459	20240529	113900	0	3640	3640	3640	3640	0
460	20240529	113800	0	3640	3640	3640	3640	0
461	20240529	113700	0	3640	3640	3640	3640	0
462	20240529	113600	0	3640	3640	3640	3640	0
463	20240529	113500	0	3640	3640	3640	3640	0
464	20240529	113400	0	3640	3640	3640	3640	0
465	20240529	113300	0	3640	3640	3640	3640	0
466	20240529	113200	0	3640	3640	3640	3640	0
467	20240529	113100	0	3640	3640	3640	3640	0
468	20240529	113000	0	3640	3640	3640	3640	0
469	20240529	112900	0	3640	3640	3640	3640	0
470	20240529	112800	0	3640	3640	3640	3640	0
471	20240529	112700	0	3640	3640	3640	3640	0
472	20240529	112600	0	3640	3640	3640	3640	0
473	20240529	112500	0	3640	3640	3640	3640	0
474	20240529	112400	0	3640	3640	3640	3640	0
475	20240529	112300	0	3640	3640	3640	3640	0
476	20240529	112200	0	3640	3640	3640	3640	0
477	20240529	112100	0	3640	3640	3640	3640	0
478	20240529	112000	0	3640	3640	3640	3640	0
479	20240529	111900	0	3640	3640	3640	3640	0
480	20240529	111800	0	3640	3640	3640	3640	0
481	20240529	111700	0	3640	3640	3640	3640	0
482	20240529	111600	0	3640	3640	3640	3640	0
483	20240529	111500	0	3640	3640	3640	3640	0
484	20240529	111400	0	3640	3640	3640	3640	0
485	20240529	111300	0	3640	3640	3640	3640	0
486	20240529	111200	0	3640	3640	3640	3640	0
487	20240529	111100	0	3640	3640	3640	3640	0
488	20240529	111000	0	3640	3640	3640	3640	0
489	20240529	110900	0	3640	3640	3640	3640	0
490	20240529	110800	0	3640	3640	3640	3640	0
491	20240529	110700	0	3640	3640	3640	3640	0
492	20240529	110600	0	3640	3640	3640	3640	0
493	20240529	110500	0	3640	3640	3640	3640	0
494	20240529	110400	0	3640	3640	3640	3640	0
495	20240529	110300	0	3640	3640	3640	3640	0
496	20240529	110200	0	3640	3640	3640	3640	0
497	20240529	110100	0	3640	3640	3640	3640	0
498	20240529	110000	0	3640	3640	3640	3640	0
499	20240529	105900	0	3640	3640	3640	3640	0
500	20240529	105800	0	3640	3640	3640	3640	0
501	20240529	105700	0	3640	3640	3640	3640	0
502	20240529	105600	0	3640	3640	3640	3640	0
503	20240529	105500	0	3640	3640	3640	3640	0
504	20240529	105400	0	3640	3640	3640	3640	0
505	20240529	105300	0	3640	3640	3640	3640	0
506	20240529	105200	0	3640	3640	3640	3640	0
507	20240529	105100	0	3640	3640	3640	3640	0
508	20240529	105000	0	3640	3640	3640	3640	0
509	20240529	104900	0	3640	3640	3640	3640	0
510	20240529	104800	0	3640	3640	3640	3640	0
511	20240529	104700	0	3640	3640	3640	3640	0
512	20240529	104600	0	3640	3640	3640	3640	0
513	20240529	104500	0	3640	3640	3640	3640	0
514	20240529	104400	0	3640	3640	3640	3640	0
515	20240529	104300	0	3640	3640	3640	3640	0
516	20240529	104200	0	3640	3640	3640	3640	0
517	20240529	104100	0	3640	3640	3640	3640	0
518	20240529	104000	0	3640	3640	3640	3640	0
519	20240529	103900	0	3640	3640	3640	3640	0
520	20240529	103800	0	3640	3640	3640	3640	0
521	20240529	103700	0	3640	3640	3640	3640	0
522	20240529	103600	0	3640	3640	3640	3640	0
523	20240529	103500	0	3640	3640	3640	3640	0
524	20240529	103400	0	3640	3640	3640	3640	0
525	20240529	103300	0	3640	3640	3640	3640	0
526	20240529	103200	0	3640	3640	3640	3640	0
527	20240529	103100	0	3640	3640	3640	3640	0
528	20240529	103000	0	3640	3640	3640	3640	0
529	20240529	102900	0	3640	3640	3640	3640	0
530	20240529	102800	0	3640	3640	3640	3640	0
531	20240529	102700	0	3640	3640	3640	3640	0
532	20240529	102600	0	3640	3640	3640	3640	0
533	20240529	102500	0	3640	3640	3640	3640	0
534	20240529	102400	0	3640	3640	3640	3640	0
535	20240529	102300	0	3640	3640	3640	3640	0
536	20240529	102200	0	3640	3640	3640	3640	0
537	20240529	102100	0	3640	3640	3640	3640	0
538	20240529	102000	0	3640	3640	3640	3640	0
539	20240529	101900	0	3640	3640	3640	3640	0
540	20240529	101800	0	3640	3640	3640	3640	0
541	20240529	101700	0	3640	3640	3640	3640	0
542	20240529	101600	0	3640	3640	3640	3640	0
543	20240529	101500	0	3640	3640	3640	3640	0
544	20240529	101400	0	3640	3640	3640	3640	0
545	20240529	101300	0	3640	3640	3640	3640	0
546	20240529	101200	0	3640	3640	3640	3640	0
547	20240529	101100	0	3640	3640	3640	3640	0
548	20240529	101000	0	3640	3640	3640	3640	0
549	20240529	100900	0	3640	3640	3640	3640	0
550	20240529	100800	0	3640	3640	3640	3640	0
551	20240529	100700	0	3640	3640	3640	3640	0
552	20240529	100600	0	3640	3640	3640	3640	0
553	20240529	100500	0	3640	3640	3640	3640	0
554	20240529	100400	0	3640	3640	3640	3640	0
555	20240529	100300	0	3640	3640	3640	3640	0
556	20240529	100200	0	3640	3640	3640	3640	0
557	20240529	100100	0	3640	3640	3640	3640	0
558	20240529	100000	0	3640	3640	3640	3640	0
559	20240529	095900	0	3640	3640	3640	3640	0
560	20240529	095800	0	3640	3640	3640	3640	0
561	20240529	095700	0	3640	3640	3640	3640	0
562	20240529	095600	0	3640	3640	3640	3640	0
563	20240529	095500	0	3640	3640	3640	3640	0
564	20240529	095400	0	3640	3640	3640	3640	0
565	20240529	095300	0	3640	3640	3640	3640	0
566	20240529	095200	0	3640	3640	3640	3640	0
567	20240529	095100	0	3640	3640	3640	3640	0
568	20240529	095000	0	3640	3640	3640	3640	0
569	20240529	094900	0	3640	3640	3640	3640	0
570	20240529	094800	0	3640	3640	3640	3640	0
571	20240529	094700	0	3640	3640	3640	3640	0
572	20240529	094600	0	3640	3640	3640	3640	0
573	20240529	094500	0	3640	3640	3640	3640	0
574	20240529	094400	0	3640	3640	3640	3640	0
575	20240529	094300	0	3640	3640	3640	3640	0
576	20240529	094200	0	3640	3640	3640	3640	0
577	20240529	094100	0	3640	3640	3640	3640	0
578	20240529	094000	0	3640	3640	3640	3640	0
579	20240529	093900	0	3640	3640	3640	3640	0
580	20240529	093800	0	3640	3640	3640	3640	0
581	20240529	093700	0	3640	3640	3640	3640	0
582	20240529	093600	0	3640	3640	3640	3640	0
583	20240529	093500	0	3640	3640	3640	3640	0
584	20240529	093400	0	3640	3640	3640	3640	0
585	20240529	093300	0	3640	3640	3640	3640	0
586	20240529	093200	0	3640	3640	3640	3640	0
587	20240529	093100	0	3640	3640	3640	3640	0
588	20240529	093000	0	3640	3640	3640	3640	0
589	20240529	092900	0	3640	3640	3640	3640	0
590	20240529	092800	0	3640	3640	3640	3640	0
591	20240529	092700	0	3640	3640	3640	3640	0
592	20240529	092600	0	3640	3640	3640	3640	0
593	20240529	092500	0	3640	3640	3640	3640	0
594	20240529	092400	0	3640	3640	3640	3640	0
595	20240529	092300	0	3640	3640	3640	3640	0
596	20240529	092200	0	3640	3640	3640	3640	0
597	20240529	092100	0	3640	3640	3640	3640	0
598	20240529	092000	0	3640	3640	3640	3640	0
599	20240529	091900	0	3640	3640	3640	3640	0
600	20240529	091800	0	3640	3640	3640	3640	0
601	20240529	091700	0	3640	3640	3640	3640	0
602	20240529	091600	0	3640	3640	3640	3640	0
603	20240529	091500	0	3640	3640	3640	3640	0
604	20240529	091400	0	3640	3640	3640	3640	0
605	20240529	091300	0	3640	3640	3640	3640	0
606	20240529	091200	0	3640	3640	3640	3640	0
607	20240529	091100	0	3640	3640	3640	3640	0
608	20240529	091000	0	3640	3640	3640	3640	0
609	20240529	090900	0	3640	3640	3640	3640	0
610	20240529	090800	0	3640	3640	3640	3640	0
611	20240529	090700	0	3640	3640	3640	3640	0
612	20240529	090600	0	3640	3640	3640	3640	0
613	20240529	090500	0	3640	3640	3640	3640	0
614	20240529	090400	0	3640	3640	3640	3640	0
615	20240529	090300	0	3640	3640	3640	3640	0
616	20240529	090200	0	3640	3640	3640	3640	0
617	20240529	090100	0	3640	3640	3640	3640	0
618	20240529	090000	0	3640	3640	3640	3640	0