KissMeData/032860/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191500	0	3640	3640	3640	3640	0
3	20240530	191400	0	3640	3640	3640	3640	0
4	20240530	191300	0	3640	3640	3640	3640	0
5	20240530	191200	0	3640	3640	3640	3640	0
6	20240530	191100	0	3640	3640	3640	3640	0
7	20240530	191000	0	3640	3640	3640	3640	0
8	20240530	190900	0	3640	3640	3640	3640	0
9	20240530	190800	0	3640	3640	3640	3640	0
10	20240530	190700	0	3640	3640	3640	3640	0
11	20240530	190600	0	3640	3640	3640	3640	0
12	20240530	190500	0	3640	3640	3640	3640	0
13	20240530	190400	0	3640	3640	3640	3640	0
14	20240530	190300	0	3640	3640	3640	3640	0
15	20240530	190200	0	3640	3640	3640	3640	0
16	20240530	190100	0	3640	3640	3640	3640	0
17	20240530	190000	0	3640	3640	3640	3640	0
18	20240530	185900	0	3640	3640	3640	3640	0
19	20240530	185800	0	3640	3640	3640	3640	0
20	20240530	185700	0	3640	3640	3640	3640	0
21	20240530	185600	0	3640	3640	3640	3640	0
22	20240530	185500	0	3640	3640	3640	3640	0
23	20240530	185400	0	3640	3640	3640	3640	0
24	20240530	185300	0	3640	3640	3640	3640	0
25	20240530	185200	0	3640	3640	3640	3640	0
26	20240530	185100	0	3640	3640	3640	3640	0
27	20240530	185000	0	3640	3640	3640	3640	0
28	20240530	184900	0	3640	3640	3640	3640	0
29	20240530	184800	0	3640	3640	3640	3640	0
30	20240530	184700	0	3640	3640	3640	3640	0
31	20240530	184600	0	3640	3640	3640	3640	0
32	20240530	184500	0	3640	3640	3640	3640	0
33	20240530	184400	0	3640	3640	3640	3640	0
34	20240530	184300	0	3640	3640	3640	3640	0
35	20240530	184200	0	3640	3640	3640	3640	0
36	20240530	184100	0	3640	3640	3640	3640	0
37	20240530	184000	0	3640	3640	3640	3640	0
38	20240530	183900	0	3640	3640	3640	3640	0
39	20240530	183800	0	3640	3640	3640	3640	0
40	20240530	183700	0	3640	3640	3640	3640	0
41	20240530	183600	0	3640	3640	3640	3640	0
42	20240530	183500	0	3640	3640	3640	3640	0
43	20240530	183400	0	3640	3640	3640	3640	0
44	20240530	183300	0	3640	3640	3640	3640	0
45	20240530	183200	0	3640	3640	3640	3640	0
46	20240530	183100	0	3640	3640	3640	3640	0
47	20240530	183000	0	3640	3640	3640	3640	0
48	20240530	182900	0	3640	3640	3640	3640	0
49	20240530	182800	0	3640	3640	3640	3640	0
50	20240530	182700	0	3640	3640	3640	3640	0
51	20240530	182600	0	3640	3640	3640	3640	0
52	20240530	182500	0	3640	3640	3640	3640	0
53	20240530	182400	0	3640	3640	3640	3640	0
54	20240530	182300	0	3640	3640	3640	3640	0
55	20240530	182200	0	3640	3640	3640	3640	0
56	20240530	182100	0	3640	3640	3640	3640	0
57	20240530	182000	0	3640	3640	3640	3640	0
58	20240530	181900	0	3640	3640	3640	3640	0
59	20240530	181800	0	3640	3640	3640	3640	0
60	20240530	181700	0	3640	3640	3640	3640	0
61	20240530	181600	0	3640	3640	3640	3640	0
62	20240530	181500	0	3640	3640	3640	3640	0
63	20240530	181400	0	3640	3640	3640	3640	0
64	20240530	181300	0	3640	3640	3640	3640	0
65	20240530	181200	0	3640	3640	3640	3640	0
66	20240530	181100	0	3640	3640	3640	3640	0
67	20240530	181000	0	3640	3640	3640	3640	0
68	20240530	180900	0	3640	3640	3640	3640	0
69	20240530	180800	0	3640	3640	3640	3640	0
70	20240530	180700	0	3640	3640	3640	3640	0
71	20240530	180600	0	3640	3640	3640	3640	0
72	20240530	180500	0	3640	3640	3640	3640	0
73	20240530	180400	0	3640	3640	3640	3640	0
74	20240530	180300	0	3640	3640	3640	3640	0
75	20240530	180200	0	3640	3640	3640	3640	0
76	20240530	180100	0	3640	3640	3640	3640	0
77	20240530	180000	0	3640	3640	3640	3640	0
78	20240530	175900	0	3640	3640	3640	3640	0
79	20240530	175800	0	3640	3640	3640	3640	0
80	20240530	175700	0	3640	3640	3640	3640	0
81	20240530	175600	0	3640	3640	3640	3640	0
82	20240530	175500	0	3640	3640	3640	3640	0
83	20240530	175400	0	3640	3640	3640	3640	0
84	20240530	175300	0	3640	3640	3640	3640	0
85	20240530	175200	0	3640	3640	3640	3640	0
86	20240530	175100	0	3640	3640	3640	3640	0
87	20240530	175000	0	3640	3640	3640	3640	0
88	20240530	174900	0	3640	3640	3640	3640	0
89	20240530	174800	0	3640	3640	3640	3640	0
90	20240530	174700	0	3640	3640	3640	3640	0
91	20240530	174600	0	3640	3640	3640	3640	0
92	20240530	174500	0	3640	3640	3640	3640	0
93	20240530	174400	0	3640	3640	3640	3640	0
94	20240530	174300	0	3640	3640	3640	3640	0
95	20240530	174200	0	3640	3640	3640	3640	0
96	20240530	174100	0	3640	3640	3640	3640	0
97	20240530	174000	0	3640	3640	3640	3640	0
98	20240530	173900	0	3640	3640	3640	3640	0
99	20240530	173800	0	3640	3640	3640	3640	0
100	20240530	173700	0	3640	3640	3640	3640	0
101	20240530	173600	0	3640	3640	3640	3640	0
102	20240530	173500	0	3640	3640	3640	3640	0
103	20240530	173400	0	3640	3640	3640	3640	0
104	20240530	173300	0	3640	3640	3640	3640	0
105	20240530	173200	0	3640	3640	3640	3640	0
106	20240530	173100	0	3640	3640	3640	3640	0
107	20240530	173000	0	3640	3640	3640	3640	0
108	20240530	172900	0	3640	3640	3640	3640	0
109	20240530	172800	0	3640	3640	3640	3640	0
110	20240530	172700	0	3640	3640	3640	3640	0
111	20240530	172600	0	3640	3640	3640	3640	0
112	20240530	172500	0	3640	3640	3640	3640	0
113	20240530	172400	0	3640	3640	3640	3640	0
114	20240530	172300	0	3640	3640	3640	3640	0
115	20240530	172200	0	3640	3640	3640	3640	0
116	20240530	172100	0	3640	3640	3640	3640	0
117	20240530	172000	0	3640	3640	3640	3640	0
118	20240530	171900	0	3640	3640	3640	3640	0
119	20240530	171800	0	3640	3640	3640	3640	0
120	20240530	171700	0	3640	3640	3640	3640	0
121	20240530	171600	0	3640	3640	3640	3640	0
122	20240530	171500	0	3640	3640	3640	3640	0
123	20240530	171400	0	3640	3640	3640	3640	0
124	20240530	171300	0	3640	3640	3640	3640	0
125	20240530	171200	0	3640	3640	3640	3640	0
126	20240530	171100	0	3640	3640	3640	3640	0
127	20240530	171000	0	3640	3640	3640	3640	0
128	20240530	170900	0	3640	3640	3640	3640	0
129	20240530	170800	0	3640	3640	3640	3640	0
130	20240530	170700	0	3640	3640	3640	3640	0
131	20240530	170600	0	3640	3640	3640	3640	0
132	20240530	170500	0	3640	3640	3640	3640	0
133	20240530	170400	0	3640	3640	3640	3640	0
134	20240530	170300	0	3640	3640	3640	3640	0
135	20240530	170200	0	3640	3640	3640	3640	0
136	20240530	170100	0	3640	3640	3640	3640	0
137	20240530	170000	0	3640	3640	3640	3640	0
138	20240530	165900	0	3640	3640	3640	3640	0
139	20240530	165800	0	3640	3640	3640	3640	0
140	20240530	165700	0	3640	3640	3640	3640	0
141	20240530	165600	0	3640	3640	3640	3640	0
142	20240530	165500	0	3640	3640	3640	3640	0
143	20240530	165400	0	3640	3640	3640	3640	0
144	20240530	165300	0	3640	3640	3640	3640	0
145	20240530	165200	0	3640	3640	3640	3640	0
146	20240530	165100	0	3640	3640	3640	3640	0
147	20240530	165000	0	3640	3640	3640	3640	0
148	20240530	164900	0	3640	3640	3640	3640	0
149	20240530	164800	0	3640	3640	3640	3640	0
150	20240530	164700	0	3640	3640	3640	3640	0
151	20240530	164600	0	3640	3640	3640	3640	0
152	20240530	164500	0	3640	3640	3640	3640	0
153	20240530	164400	0	3640	3640	3640	3640	0
154	20240530	164300	0	3640	3640	3640	3640	0
155	20240530	164200	0	3640	3640	3640	3640	0
156	20240530	164100	0	3640	3640	3640	3640	0
157	20240530	164000	0	3640	3640	3640	3640	0
158	20240530	163900	0	3640	3640	3640	3640	0
159	20240530	163800	0	3640	3640	3640	3640	0
160	20240530	163700	0	3640	3640	3640	3640	0
161	20240530	163600	0	3640	3640	3640	3640	0
162	20240530	163500	0	3640	3640	3640	3640	0
163	20240530	163400	0	3640	3640	3640	3640	0
164	20240530	163300	0	3640	3640	3640	3640	0
165	20240530	163200	0	3640	3640	3640	3640	0
166	20240530	163100	0	3640	3640	3640	3640	0
167	20240530	163000	0	3640	3640	3640	3640	0
168	20240530	162900	0	3640	3640	3640	3640	0
169	20240530	162800	0	3640	3640	3640	3640	0
170	20240530	162700	0	3640	3640	3640	3640	0
171	20240530	162600	0	3640	3640	3640	3640	0
172	20240530	162500	0	3640	3640	3640	3640	0
173	20240530	162400	0	3640	3640	3640	3640	0
174	20240530	162300	0	3640	3640	3640	3640	0
175	20240530	162200	0	3640	3640	3640	3640	0
176	20240530	162100	0	3640	3640	3640	3640	0
177	20240530	162000	0	3640	3640	3640	3640	0
178	20240530	161900	0	3640	3640	3640	3640	0
179	20240530	161800	0	3640	3640	3640	3640	0
180	20240530	161700	0	3640	3640	3640	3640	0
181	20240530	161600	0	3640	3640	3640	3640	0
182	20240530	161500	0	3640	3640	3640	3640	0
183	20240530	161400	0	3640	3640	3640	3640	0
184	20240530	161300	0	3640	3640	3640	3640	0
185	20240530	161200	0	3640	3640	3640	3640	0
186	20240530	161100	0	3640	3640	3640	3640	0
187	20240530	161000	0	3640	3640	3640	3640	0
188	20240530	160900	0	3640	3640	3640	3640	0
189	20240530	160800	0	3640	3640	3640	3640	0
190	20240530	160700	0	3640	3640	3640	3640	0
191	20240530	160600	0	3640	3640	3640	3640	0
192	20240530	160500	0	3640	3640	3640	3640	0
193	20240530	160400	0	3640	3640	3640	3640	0
194	20240530	160300	0	3640	3640	3640	3640	0
195	20240530	160200	0	3640	3640	3640	3640	0
196	20240530	160100	0	3640	3640	3640	3640	0
197	20240530	160000	0	3640	3640	3640	3640	0
198	20240530	155900	0	3640	3640	3640	3640	0
199	20240530	155800	0	3640	3640	3640	3640	0
200	20240530	155700	0	3640	3640	3640	3640	0
201	20240530	155600	0	3640	3640	3640	3640	0
202	20240530	155500	0	3640	3640	3640	3640	0
203	20240530	155400	0	3640	3640	3640	3640	0
204	20240530	155300	0	3640	3640	3640	3640	0
205	20240530	155200	0	3640	3640	3640	3640	0
206	20240530	155100	0	3640	3640	3640	3640	0
207	20240530	155000	0	3640	3640	3640	3640	0
208	20240530	154900	0	3640	3640	3640	3640	0
209	20240530	154800	0	3640	3640	3640	3640	0
210	20240530	154700	0	3640	3640	3640	3640	0
211	20240530	154600	0	3640	3640	3640	3640	0
212	20240530	154500	0	3640	3640	3640	3640	0
213	20240530	154400	0	3640	3640	3640	3640	0
214	20240530	154300	0	3640	3640	3640	3640	0
215	20240530	154200	0	3640	3640	3640	3640	0
216	20240530	154100	0	3640	3640	3640	3640	0
217	20240530	154000	0	3640	3640	3640	3640	0
218	20240530	153900	0	3640	3640	3640	3640	0
219	20240530	153800	0	3640	3640	3640	3640	0
220	20240530	153700	0	3640	3640	3640	3640	0
221	20240530	153600	0	3640	3640	3640	3640	0
222	20240530	153500	0	3640	3640	3640	3640	0
223	20240530	153400	0	3640	3640	3640	3640	0
224	20240530	153300	0	3640	3640	3640	3640	0
225	20240530	153200	0	3640	3640	3640	3640	0
226	20240530	153100	0	3640	3640	3640	3640	0
227	20240530	153000	0	3640	3640	3640	3640	0
228	20240530	152900	0	3640	3640	3640	3640	0
229	20240530	152800	0	3640	3640	3640	3640	0
230	20240530	152700	0	3640	3640	3640	3640	0
231	20240530	152600	0	3640	3640	3640	3640	0
232	20240530	152500	0	3640	3640	3640	3640	0
233	20240530	152400	0	3640	3640	3640	3640	0
234	20240530	152300	0	3640	3640	3640	3640	0
235	20240530	152200	0	3640	3640	3640	3640	0
236	20240530	152100	0	3640	3640	3640	3640	0
237	20240530	152000	0	3640	3640	3640	3640	0
238	20240530	151900	0	3640	3640	3640	3640	0
239	20240530	151800	0	3640	3640	3640	3640	0
240	20240530	151700	0	3640	3640	3640	3640	0
241	20240530	151600	0	3640	3640	3640	3640	0
242	20240530	151500	0	3640	3640	3640	3640	0
243	20240530	151400	0	3640	3640	3640	3640	0
244	20240530	151300	0	3640	3640	3640	3640	0
245	20240530	151200	0	3640	3640	3640	3640	0
246	20240530	151100	0	3640	3640	3640	3640	0
247	20240530	151000	0	3640	3640	3640	3640	0
248	20240530	150900	0	3640	3640	3640	3640	0
249	20240530	150800	0	3640	3640	3640	3640	0
250	20240530	150700	0	3640	3640	3640	3640	0
251	20240530	150600	0	3640	3640	3640	3640	0
252	20240530	150500	0	3640	3640	3640	3640	0
253	20240530	150400	0	3640	3640	3640	3640	0
254	20240530	150300	0	3640	3640	3640	3640	0
255	20240530	150200	0	3640	3640	3640	3640	0
256	20240530	150100	0	3640	3640	3640	3640	0
257	20240530	150000	0	3640	3640	3640	3640	0
258	20240530	145900	0	3640	3640	3640	3640	0
259	20240530	145800	0	3640	3640	3640	3640	0
260	20240530	145700	0	3640	3640	3640	3640	0
261	20240530	145600	0	3640	3640	3640	3640	0
262	20240530	145500	0	3640	3640	3640	3640	0
263	20240530	145400	0	3640	3640	3640	3640	0
264	20240530	145300	0	3640	3640	3640	3640	0
265	20240530	145200	0	3640	3640	3640	3640	0
266	20240530	145100	0	3640	3640	3640	3640	0
267	20240530	145000	0	3640	3640	3640	3640	0
268	20240530	144900	0	3640	3640	3640	3640	0
269	20240530	144800	0	3640	3640	3640	3640	0
270	20240530	144700	0	3640	3640	3640	3640	0
271	20240530	144600	0	3640	3640	3640	3640	0
272	20240530	144500	0	3640	3640	3640	3640	0
273	20240530	144400	0	3640	3640	3640	3640	0
274	20240530	144300	0	3640	3640	3640	3640	0
275	20240530	144200	0	3640	3640	3640	3640	0
276	20240530	144100	0	3640	3640	3640	3640	0
277	20240530	144000	0	3640	3640	3640	3640	0
278	20240530	143900	0	3640	3640	3640	3640	0
279	20240530	143800	0	3640	3640	3640	3640	0
280	20240530	143700	0	3640	3640	3640	3640	0
281	20240530	143600	0	3640	3640	3640	3640	0
282	20240530	143500	0	3640	3640	3640	3640	0
283	20240530	143400	0	3640	3640	3640	3640	0
284	20240530	143300	0	3640	3640	3640	3640	0
285	20240530	143200	0	3640	3640	3640	3640	0
286	20240530	143100	0	3640	3640	3640	3640	0
287	20240530	143000	0	3640	3640	3640	3640	0
288	20240530	142900	0	3640	3640	3640	3640	0
289	20240530	142800	0	3640	3640	3640	3640	0
290	20240530	142700	0	3640	3640	3640	3640	0
291	20240530	142600	0	3640	3640	3640	3640	0
292	20240530	142500	0	3640	3640	3640	3640	0
293	20240530	142400	0	3640	3640	3640	3640	0
294	20240530	142300	0	3640	3640	3640	3640	0
295	20240530	142200	0	3640	3640	3640	3640	0
296	20240530	142100	0	3640	3640	3640	3640	0
297	20240530	142000	0	3640	3640	3640	3640	0
298	20240530	141900	0	3640	3640	3640	3640	0
299	20240530	141800	0	3640	3640	3640	3640	0
300	20240530	141700	0	3640	3640	3640	3640	0
301	20240530	141600	0	3640	3640	3640	3640	0
302	20240530	141500	0	3640	3640	3640	3640	0
303	20240530	141400	0	3640	3640	3640	3640	0
304	20240530	141300	0	3640	3640	3640	3640	0
305	20240530	141200	0	3640	3640	3640	3640	0
306	20240530	141100	0	3640	3640	3640	3640	0
307	20240530	141000	0	3640	3640	3640	3640	0
308	20240530	140900	0	3640	3640	3640	3640	0
309	20240530	140800	0	3640	3640	3640	3640	0
310	20240530	140700	0	3640	3640	3640	3640	0
311	20240530	140600	0	3640	3640	3640	3640	0
312	20240530	140500	0	3640	3640	3640	3640	0
313	20240530	140400	0	3640	3640	3640	3640	0
314	20240530	140300	0	3640	3640	3640	3640	0
315	20240530	140200	0	3640	3640	3640	3640	0
316	20240530	140100	0	3640	3640	3640	3640	0
317	20240530	140000	0	3640	3640	3640	3640	0
318	20240530	135900	0	3640	3640	3640	3640	0
319	20240530	135800	0	3640	3640	3640	3640	0
320	20240530	135700	0	3640	3640	3640	3640	0
321	20240530	135600	0	3640	3640	3640	3640	0
322	20240530	135500	0	3640	3640	3640	3640	0
323	20240530	135400	0	3640	3640	3640	3640	0
324	20240530	135300	0	3640	3640	3640	3640	0
325	20240530	135200	0	3640	3640	3640	3640	0
326	20240530	135100	0	3640	3640	3640	3640	0
327	20240530	135000	0	3640	3640	3640	3640	0
328	20240530	134900	0	3640	3640	3640	3640	0
329	20240530	134800	0	3640	3640	3640	3640	0
330	20240530	134700	0	3640	3640	3640	3640	0
331	20240530	134600	0	3640	3640	3640	3640	0
332	20240530	134500	0	3640	3640	3640	3640	0
333	20240530	134400	0	3640	3640	3640	3640	0
334	20240530	134300	0	3640	3640	3640	3640	0
335	20240530	134200	0	3640	3640	3640	3640	0
336	20240530	134100	0	3640	3640	3640	3640	0
337	20240530	134000	0	3640	3640	3640	3640	0
338	20240530	133900	0	3640	3640	3640	3640	0
339	20240530	133800	0	3640	3640	3640	3640	0
340	20240530	133700	0	3640	3640	3640	3640	0
341	20240530	133600	0	3640	3640	3640	3640	0
342	20240530	133500	0	3640	3640	3640	3640	0
343	20240530	133400	0	3640	3640	3640	3640	0
344	20240530	133300	0	3640	3640	3640	3640	0
345	20240530	133200	0	3640	3640	3640	3640	0
346	20240530	133100	0	3640	3640	3640	3640	0
347	20240530	133000	0	3640	3640	3640	3640	0
348	20240530	132900	0	3640	3640	3640	3640	0
349	20240530	132800	0	3640	3640	3640	3640	0
350	20240530	132700	0	3640	3640	3640	3640	0
351	20240530	132600	0	3640	3640	3640	3640	0
352	20240530	132500	0	3640	3640	3640	3640	0
353	20240530	132400	0	3640	3640	3640	3640	0
354	20240530	132300	0	3640	3640	3640	3640	0
355	20240530	132200	0	3640	3640	3640	3640	0
356	20240530	132100	0	3640	3640	3640	3640	0
357	20240530	132000	0	3640	3640	3640	3640	0
358	20240530	131900	0	3640	3640	3640	3640	0
359	20240530	131800	0	3640	3640	3640	3640	0
360	20240530	131700	0	3640	3640	3640	3640	0
361	20240530	131600	0	3640	3640	3640	3640	0
362	20240530	131500	0	3640	3640	3640	3640	0
363	20240530	131400	0	3640	3640	3640	3640	0
364	20240530	131300	0	3640	3640	3640	3640	0
365	20240530	131200	0	3640	3640	3640	3640	0
366	20240530	131100	0	3640	3640	3640	3640	0
367	20240530	131000	0	3640	3640	3640	3640	0
368	20240530	130900	0	3640	3640	3640	3640	0
369	20240530	130800	0	3640	3640	3640	3640	0
370	20240530	130700	0	3640	3640	3640	3640	0
371	20240530	130600	0	3640	3640	3640	3640	0
372	20240530	130500	0	3640	3640	3640	3640	0
373	20240530	130400	0	3640	3640	3640	3640	0
374	20240530	130300	0	3640	3640	3640	3640	0
375	20240530	130200	0	3640	3640	3640	3640	0
376	20240530	130100	0	3640	3640	3640	3640	0
377	20240530	130000	0	3640	3640	3640	3640	0
378	20240530	125900	0	3640	3640	3640	3640	0
379	20240530	125800	0	3640	3640	3640	3640	0
380	20240530	125700	0	3640	3640	3640	3640	0
381	20240530	125600	0	3640	3640	3640	3640	0
382	20240530	125500	0	3640	3640	3640	3640	0
383	20240530	125400	0	3640	3640	3640	3640	0
384	20240530	125300	0	3640	3640	3640	3640	0
385	20240530	125200	0	3640	3640	3640	3640	0
386	20240530	125100	0	3640	3640	3640	3640	0
387	20240530	125000	0	3640	3640	3640	3640	0
388	20240530	124900	0	3640	3640	3640	3640	0
389	20240530	124800	0	3640	3640	3640	3640	0
390	20240530	124700	0	3640	3640	3640	3640	0
391	20240530	124600	0	3640	3640	3640	3640	0
392	20240530	124500	0	3640	3640	3640	3640	0
393	20240530	124400	0	3640	3640	3640	3640	0
394	20240530	124300	0	3640	3640	3640	3640	0
395	20240530	124200	0	3640	3640	3640	3640	0
396	20240530	124100	0	3640	3640	3640	3640	0
397	20240530	124000	0	3640	3640	3640	3640	0
398	20240530	123900	0	3640	3640	3640	3640	0
399	20240530	123800	0	3640	3640	3640	3640	0
400	20240530	123700	0	3640	3640	3640	3640	0
401	20240530	123600	0	3640	3640	3640	3640	0
402	20240530	123500	0	3640	3640	3640	3640	0
403	20240530	123400	0	3640	3640	3640	3640	0
404	20240530	123300	0	3640	3640	3640	3640	0
405	20240530	123200	0	3640	3640	3640	3640	0
406	20240530	123100	0	3640	3640	3640	3640	0
407	20240530	123000	0	3640	3640	3640	3640	0
408	20240530	122900	0	3640	3640	3640	3640	0
409	20240530	122800	0	3640	3640	3640	3640	0
410	20240530	122700	0	3640	3640	3640	3640	0
411	20240530	122600	0	3640	3640	3640	3640	0
412	20240530	122500	0	3640	3640	3640	3640	0
413	20240530	122400	0	3640	3640	3640	3640	0
414	20240530	122300	0	3640	3640	3640	3640	0
415	20240530	122200	0	3640	3640	3640	3640	0
416	20240530	122100	0	3640	3640	3640	3640	0
417	20240530	122000	0	3640	3640	3640	3640	0
418	20240530	121900	0	3640	3640	3640	3640	0
419	20240530	121800	0	3640	3640	3640	3640	0
420	20240530	121700	0	3640	3640	3640	3640	0
421	20240530	121600	0	3640	3640	3640	3640	0
422	20240530	121500	0	3640	3640	3640	3640	0
423	20240530	121400	0	3640	3640	3640	3640	0
424	20240530	121300	0	3640	3640	3640	3640	0
425	20240530	121200	0	3640	3640	3640	3640	0
426	20240530	121100	0	3640	3640	3640	3640	0
427	20240530	121000	0	3640	3640	3640	3640	0
428	20240530	120900	0	3640	3640	3640	3640	0
429	20240530	120800	0	3640	3640	3640	3640	0
430	20240530	120700	0	3640	3640	3640	3640	0
431	20240530	120600	0	3640	3640	3640	3640	0
432	20240530	120500	0	3640	3640	3640	3640	0
433	20240530	120400	0	3640	3640	3640	3640	0
434	20240530	120300	0	3640	3640	3640	3640	0
435	20240530	120200	0	3640	3640	3640	3640	0
436	20240530	120100	0	3640	3640	3640	3640	0
437	20240530	120000	0	3640	3640	3640	3640	0
438	20240530	115900	0	3640	3640	3640	3640	0
439	20240530	115800	0	3640	3640	3640	3640	0
440	20240530	115700	0	3640	3640	3640	3640	0
441	20240530	115600	0	3640	3640	3640	3640	0
442	20240530	115500	0	3640	3640	3640	3640	0
443	20240530	115400	0	3640	3640	3640	3640	0
444	20240530	115300	0	3640	3640	3640	3640	0
445	20240530	115200	0	3640	3640	3640	3640	0
446	20240530	115100	0	3640	3640	3640	3640	0
447	20240530	115000	0	3640	3640	3640	3640	0
448	20240530	114900	0	3640	3640	3640	3640	0
449	20240530	114800	0	3640	3640	3640	3640	0
450	20240530	114700	0	3640	3640	3640	3640	0
451	20240530	114600	0	3640	3640	3640	3640	0
452	20240530	114500	0	3640	3640	3640	3640	0
453	20240530	114400	0	3640	3640	3640	3640	0
454	20240530	114300	0	3640	3640	3640	3640	0
455	20240530	114200	0	3640	3640	3640	3640	0
456	20240530	114100	0	3640	3640	3640	3640	0
457	20240530	114000	0	3640	3640	3640	3640	0
458	20240530	113900	0	3640	3640	3640	3640	0
459	20240530	113800	0	3640	3640	3640	3640	0
460	20240530	113700	0	3640	3640	3640	3640	0
461	20240530	113600	0	3640	3640	3640	3640	0
462	20240530	113500	0	3640	3640	3640	3640	0
463	20240530	113400	0	3640	3640	3640	3640	0
464	20240530	113300	0	3640	3640	3640	3640	0
465	20240530	113200	0	3640	3640	3640	3640	0
466	20240530	113100	0	3640	3640	3640	3640	0
467	20240530	113000	0	3640	3640	3640	3640	0
468	20240530	112900	0	3640	3640	3640	3640	0
469	20240530	112800	0	3640	3640	3640	3640	0
470	20240530	112700	0	3640	3640	3640	3640	0
471	20240530	112600	0	3640	3640	3640	3640	0
472	20240530	112500	0	3640	3640	3640	3640	0
473	20240530	112400	0	3640	3640	3640	3640	0
474	20240530	112300	0	3640	3640	3640	3640	0
475	20240530	112200	0	3640	3640	3640	3640	0
476	20240530	112100	0	3640	3640	3640	3640	0
477	20240530	112000	0	3640	3640	3640	3640	0
478	20240530	111900	0	3640	3640	3640	3640	0
479	20240530	111800	0	3640	3640	3640	3640	0
480	20240530	111700	0	3640	3640	3640	3640	0
481	20240530	111600	0	3640	3640	3640	3640	0
482	20240530	111500	0	3640	3640	3640	3640	0
483	20240530	111400	0	3640	3640	3640	3640	0
484	20240530	111300	0	3640	3640	3640	3640	0
485	20240530	111200	0	3640	3640	3640	3640	0
486	20240530	111100	0	3640	3640	3640	3640	0
487	20240530	111000	0	3640	3640	3640	3640	0
488	20240530	110900	0	3640	3640	3640	3640	0
489	20240530	110800	0	3640	3640	3640	3640	0
490	20240530	110700	0	3640	3640	3640	3640	0
491	20240530	110600	0	3640	3640	3640	3640	0
492	20240530	110500	0	3640	3640	3640	3640	0
493	20240530	110400	0	3640	3640	3640	3640	0
494	20240530	110300	0	3640	3640	3640	3640	0
495	20240530	110200	0	3640	3640	3640	3640	0
496	20240530	110100	0	3640	3640	3640	3640	0
497	20240530	110000	0	3640	3640	3640	3640	0
498	20240530	105900	0	3640	3640	3640	3640	0
499	20240530	105800	0	3640	3640	3640	3640	0
500	20240530	105700	0	3640	3640	3640	3640	0
501	20240530	105600	0	3640	3640	3640	3640	0
502	20240530	105500	0	3640	3640	3640	3640	0
503	20240530	105400	0	3640	3640	3640	3640	0
504	20240530	105300	0	3640	3640	3640	3640	0
505	20240530	105200	0	3640	3640	3640	3640	0
506	20240530	105100	0	3640	3640	3640	3640	0
507	20240530	105000	0	3640	3640	3640	3640	0
508	20240530	104900	0	3640	3640	3640	3640	0
509	20240530	104800	0	3640	3640	3640	3640	0
510	20240530	104700	0	3640	3640	3640	3640	0
511	20240530	104600	0	3640	3640	3640	3640	0
512	20240530	104500	0	3640	3640	3640	3640	0
513	20240530	104400	0	3640	3640	3640	3640	0
514	20240530	104300	0	3640	3640	3640	3640	0
515	20240530	104200	0	3640	3640	3640	3640	0
516	20240530	104100	0	3640	3640	3640	3640	0
517	20240530	104000	0	3640	3640	3640	3640	0
518	20240530	103900	0	3640	3640	3640	3640	0
519	20240530	103800	0	3640	3640	3640	3640	0
520	20240530	103700	0	3640	3640	3640	3640	0
521	20240530	103600	0	3640	3640	3640	3640	0
522	20240530	103500	0	3640	3640	3640	3640	0
523	20240530	103400	0	3640	3640	3640	3640	0
524	20240530	103300	0	3640	3640	3640	3640	0
525	20240530	103200	0	3640	3640	3640	3640	0
526	20240530	103100	0	3640	3640	3640	3640	0
527	20240530	103000	0	3640	3640	3640	3640	0
528	20240530	102900	0	3640	3640	3640	3640	0
529	20240530	102800	0	3640	3640	3640	3640	0
530	20240530	102700	0	3640	3640	3640	3640	0
531	20240530	102600	0	3640	3640	3640	3640	0
532	20240530	102500	0	3640	3640	3640	3640	0
533	20240530	102400	0	3640	3640	3640	3640	0
534	20240530	102300	0	3640	3640	3640	3640	0
535	20240530	102200	0	3640	3640	3640	3640	0
536	20240530	102100	0	3640	3640	3640	3640	0
537	20240530	102000	0	3640	3640	3640	3640	0
538	20240530	101900	0	3640	3640	3640	3640	0
539	20240530	101800	0	3640	3640	3640	3640	0
540	20240530	101700	0	3640	3640	3640	3640	0
541	20240530	101600	0	3640	3640	3640	3640	0
542	20240530	101500	0	3640	3640	3640	3640	0
543	20240530	101400	0	3640	3640	3640	3640	0
544	20240530	101300	0	3640	3640	3640	3640	0
545	20240530	101200	0	3640	3640	3640	3640	0
546	20240530	101100	0	3640	3640	3640	3640	0
547	20240530	101000	0	3640	3640	3640	3640	0
548	20240530	100900	0	3640	3640	3640	3640	0
549	20240530	100800	0	3640	3640	3640	3640	0
550	20240530	100700	0	3640	3640	3640	3640	0
551	20240530	100600	0	3640	3640	3640	3640	0
552	20240530	100500	0	3640	3640	3640	3640	0
553	20240530	100400	0	3640	3640	3640	3640	0
554	20240530	100300	0	3640	3640	3640	3640	0
555	20240530	100200	0	3640	3640	3640	3640	0
556	20240530	100100	0	3640	3640	3640	3640	0
557	20240530	100000	0	3640	3640	3640	3640	0
558	20240530	095900	0	3640	3640	3640	3640	0
559	20240530	095800	0	3640	3640	3640	3640	0
560	20240530	095700	0	3640	3640	3640	3640	0
561	20240530	095600	0	3640	3640	3640	3640	0
562	20240530	095500	0	3640	3640	3640	3640	0
563	20240530	095400	0	3640	3640	3640	3640	0
564	20240530	095300	0	3640	3640	3640	3640	0
565	20240530	095200	0	3640	3640	3640	3640	0
566	20240530	095100	0	3640	3640	3640	3640	0
567	20240530	095000	0	3640	3640	3640	3640	0
568	20240530	094900	0	3640	3640	3640	3640	0
569	20240530	094800	0	3640	3640	3640	3640	0
570	20240530	094700	0	3640	3640	3640	3640	0
571	20240530	094600	0	3640	3640	3640	3640	0
572	20240530	094500	0	3640	3640	3640	3640	0
573	20240530	094400	0	3640	3640	3640	3640	0
574	20240530	094300	0	3640	3640	3640	3640	0
575	20240530	094200	0	3640	3640	3640	3640	0
576	20240530	094100	0	3640	3640	3640	3640	0
577	20240530	094000	0	3640	3640	3640	3640	0
578	20240530	093900	0	3640	3640	3640	3640	0
579	20240530	093800	0	3640	3640	3640	3640	0
580	20240530	093700	0	3640	3640	3640	3640	0
581	20240530	093600	0	3640	3640	3640	3640	0
582	20240530	093500	0	3640	3640	3640	3640	0
583	20240530	093400	0	3640	3640	3640	3640	0
584	20240530	093300	0	3640	3640	3640	3640	0
585	20240530	093200	0	3640	3640	3640	3640	0
586	20240530	093100	0	3640	3640	3640	3640	0
587	20240530	093000	0	3640	3640	3640	3640	0
588	20240530	092900	0	3640	3640	3640	3640	0
589	20240530	092800	0	3640	3640	3640	3640	0
590	20240530	092700	0	3640	3640	3640	3640	0
591	20240530	092600	0	3640	3640	3640	3640	0
592	20240530	092500	0	3640	3640	3640	3640	0
593	20240530	092400	0	3640	3640	3640	3640	0
594	20240530	092300	0	3640	3640	3640	3640	0
595	20240530	092200	0	3640	3640	3640	3640	0
596	20240530	092100	0	3640	3640	3640	3640	0
597	20240530	092000	0	3640	3640	3640	3640	0
598	20240530	091900	0	3640	3640	3640	3640	0
599	20240530	091800	0	3640	3640	3640	3640	0
600	20240530	091700	0	3640	3640	3640	3640	0
601	20240530	091600	0	3640	3640	3640	3640	0
602	20240530	091500	0	3640	3640	3640	3640	0
603	20240530	091400	0	3640	3640	3640	3640	0
604	20240530	091300	0	3640	3640	3640	3640	0
605	20240530	091200	0	3640	3640	3640	3640	0
606	20240530	091100	0	3640	3640	3640	3640	0
607	20240530	091000	0	3640	3640	3640	3640	0
608	20240530	090900	0	3640	3640	3640	3640	0
609	20240530	090800	0	3640	3640	3640	3640	0
610	20240530	090700	0	3640	3640	3640	3640	0
611	20240530	090600	0	3640	3640	3640	3640	0
612	20240530	090500	0	3640	3640	3640	3640	0
613	20240530	090400	0	3640	3640	3640	3640	0
614	20240530	090300	0	3640	3640	3640	3640	0
615	20240530	090200	0	3640	3640	3640	3640	0
616	20240530	090100	0	3640	3640	3640	3640	0
617	20240530	090000	0	3640	3640	3640	3640	0