KissMeData/032860/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	191400	0	3640	3640	3640	3640	0
3	20240610	191300	0	3640	3640	3640	3640	0
4	20240610	191200	0	3640	3640	3640	3640	0
5	20240610	191100	0	3640	3640	3640	3640	0
6	20240610	191000	0	3640	3640	3640	3640	0
7	20240610	190900	0	3640	3640	3640	3640	0
8	20240610	190800	0	3640	3640	3640	3640	0
9	20240610	190700	0	3640	3640	3640	3640	0
10	20240610	190600	0	3640	3640	3640	3640	0
11	20240610	190500	0	3640	3640	3640	3640	0
12	20240610	190400	0	3640	3640	3640	3640	0
13	20240610	190300	0	3640	3640	3640	3640	0
14	20240610	190200	0	3640	3640	3640	3640	0
15	20240610	190100	0	3640	3640	3640	3640	0
16	20240610	190000	0	3640	3640	3640	3640	0
17	20240610	185900	0	3640	3640	3640	3640	0
18	20240610	185800	0	3640	3640	3640	3640	0
19	20240610	185700	0	3640	3640	3640	3640	0
20	20240610	185600	0	3640	3640	3640	3640	0
21	20240610	185500	0	3640	3640	3640	3640	0
22	20240610	185400	0	3640	3640	3640	3640	0
23	20240610	185300	0	3640	3640	3640	3640	0
24	20240610	185200	0	3640	3640	3640	3640	0
25	20240610	185100	0	3640	3640	3640	3640	0
26	20240610	185000	0	3640	3640	3640	3640	0
27	20240610	184900	0	3640	3640	3640	3640	0
28	20240610	184800	0	3640	3640	3640	3640	0
29	20240610	184700	0	3640	3640	3640	3640	0
30	20240610	184600	0	3640	3640	3640	3640	0
31	20240610	184500	0	3640	3640	3640	3640	0
32	20240610	184400	0	3640	3640	3640	3640	0
33	20240610	184300	0	3640	3640	3640	3640	0
34	20240610	184200	0	3640	3640	3640	3640	0
35	20240610	184100	0	3640	3640	3640	3640	0
36	20240610	184000	0	3640	3640	3640	3640	0
37	20240610	183900	0	3640	3640	3640	3640	0
38	20240610	183800	0	3640	3640	3640	3640	0
39	20240610	183700	0	3640	3640	3640	3640	0
40	20240610	183600	0	3640	3640	3640	3640	0
41	20240610	183500	0	3640	3640	3640	3640	0
42	20240610	183400	0	3640	3640	3640	3640	0
43	20240610	183300	0	3640	3640	3640	3640	0
44	20240610	183200	0	3640	3640	3640	3640	0
45	20240610	183100	0	3640	3640	3640	3640	0
46	20240610	183000	0	3640	3640	3640	3640	0
47	20240610	182900	0	3640	3640	3640	3640	0
48	20240610	182800	0	3640	3640	3640	3640	0
49	20240610	182700	0	3640	3640	3640	3640	0
50	20240610	182600	0	3640	3640	3640	3640	0
51	20240610	182500	0	3640	3640	3640	3640	0
52	20240610	182400	0	3640	3640	3640	3640	0
53	20240610	182300	0	3640	3640	3640	3640	0
54	20240610	182200	0	3640	3640	3640	3640	0
55	20240610	182100	0	3640	3640	3640	3640	0
56	20240610	182000	0	3640	3640	3640	3640	0
57	20240610	181900	0	3640	3640	3640	3640	0
58	20240610	181800	0	3640	3640	3640	3640	0
59	20240610	181700	0	3640	3640	3640	3640	0
60	20240610	181600	0	3640	3640	3640	3640	0
61	20240610	181500	0	3640	3640	3640	3640	0
62	20240610	181400	0	3640	3640	3640	3640	0
63	20240610	181300	0	3640	3640	3640	3640	0
64	20240610	181200	0	3640	3640	3640	3640	0
65	20240610	181100	0	3640	3640	3640	3640	0
66	20240610	181000	0	3640	3640	3640	3640	0
67	20240610	180900	0	3640	3640	3640	3640	0
68	20240610	180800	0	3640	3640	3640	3640	0
69	20240610	180700	0	3640	3640	3640	3640	0
70	20240610	180600	0	3640	3640	3640	3640	0
71	20240610	180500	0	3640	3640	3640	3640	0
72	20240610	180400	0	3640	3640	3640	3640	0
73	20240610	180300	0	3640	3640	3640	3640	0
74	20240610	180200	0	3640	3640	3640	3640	0
75	20240610	180100	0	3640	3640	3640	3640	0
76	20240610	180000	0	3640	3640	3640	3640	0
77	20240610	175900	0	3640	3640	3640	3640	0
78	20240610	175800	0	3640	3640	3640	3640	0
79	20240610	175700	0	3640	3640	3640	3640	0
80	20240610	175600	0	3640	3640	3640	3640	0
81	20240610	175500	0	3640	3640	3640	3640	0
82	20240610	175400	0	3640	3640	3640	3640	0
83	20240610	175300	0	3640	3640	3640	3640	0
84	20240610	175200	0	3640	3640	3640	3640	0
85	20240610	175100	0	3640	3640	3640	3640	0
86	20240610	175000	0	3640	3640	3640	3640	0
87	20240610	174900	0	3640	3640	3640	3640	0
88	20240610	174800	0	3640	3640	3640	3640	0
89	20240610	174700	0	3640	3640	3640	3640	0
90	20240610	174600	0	3640	3640	3640	3640	0
91	20240610	174500	0	3640	3640	3640	3640	0
92	20240610	174400	0	3640	3640	3640	3640	0
93	20240610	174300	0	3640	3640	3640	3640	0
94	20240610	174200	0	3640	3640	3640	3640	0
95	20240610	174100	0	3640	3640	3640	3640	0
96	20240610	174000	0	3640	3640	3640	3640	0
97	20240610	173900	0	3640	3640	3640	3640	0
98	20240610	173800	0	3640	3640	3640	3640	0
99	20240610	173700	0	3640	3640	3640	3640	0
100	20240610	173600	0	3640	3640	3640	3640	0
101	20240610	173500	0	3640	3640	3640	3640	0
102	20240610	173400	0	3640	3640	3640	3640	0
103	20240610	173300	0	3640	3640	3640	3640	0
104	20240610	173200	0	3640	3640	3640	3640	0
105	20240610	173100	0	3640	3640	3640	3640	0
106	20240610	173000	0	3640	3640	3640	3640	0
107	20240610	172900	0	3640	3640	3640	3640	0
108	20240610	172800	0	3640	3640	3640	3640	0
109	20240610	172700	0	3640	3640	3640	3640	0
110	20240610	172600	0	3640	3640	3640	3640	0
111	20240610	172500	0	3640	3640	3640	3640	0
112	20240610	172400	0	3640	3640	3640	3640	0
113	20240610	172300	0	3640	3640	3640	3640	0
114	20240610	172200	0	3640	3640	3640	3640	0
115	20240610	172100	0	3640	3640	3640	3640	0
116	20240610	172000	0	3640	3640	3640	3640	0
117	20240610	171900	0	3640	3640	3640	3640	0
118	20240610	171800	0	3640	3640	3640	3640	0
119	20240610	171700	0	3640	3640	3640	3640	0
120	20240610	171600	0	3640	3640	3640	3640	0
121	20240610	171500	0	3640	3640	3640	3640	0
122	20240610	171400	0	3640	3640	3640	3640	0
123	20240610	171300	0	3640	3640	3640	3640	0
124	20240610	171200	0	3640	3640	3640	3640	0
125	20240610	171100	0	3640	3640	3640	3640	0
126	20240610	171000	0	3640	3640	3640	3640	0
127	20240610	170900	0	3640	3640	3640	3640	0
128	20240610	170800	0	3640	3640	3640	3640	0
129	20240610	170700	0	3640	3640	3640	3640	0
130	20240610	170600	0	3640	3640	3640	3640	0
131	20240610	170500	0	3640	3640	3640	3640	0
132	20240610	170400	0	3640	3640	3640	3640	0
133	20240610	170300	0	3640	3640	3640	3640	0
134	20240610	170200	0	3640	3640	3640	3640	0
135	20240610	170100	0	3640	3640	3640	3640	0
136	20240610	170000	0	3640	3640	3640	3640	0
137	20240610	165900	0	3640	3640	3640	3640	0
138	20240610	165800	0	3640	3640	3640	3640	0
139	20240610	165700	0	3640	3640	3640	3640	0
140	20240610	165600	0	3640	3640	3640	3640	0
141	20240610	165500	0	3640	3640	3640	3640	0
142	20240610	165400	0	3640	3640	3640	3640	0
143	20240610	165300	0	3640	3640	3640	3640	0
144	20240610	165200	0	3640	3640	3640	3640	0
145	20240610	165100	0	3640	3640	3640	3640	0
146	20240610	165000	0	3640	3640	3640	3640	0
147	20240610	164900	0	3640	3640	3640	3640	0
148	20240610	164800	0	3640	3640	3640	3640	0
149	20240610	164700	0	3640	3640	3640	3640	0
150	20240610	164600	0	3640	3640	3640	3640	0
151	20240610	164500	0	3640	3640	3640	3640	0
152	20240610	164400	0	3640	3640	3640	3640	0
153	20240610	164300	0	3640	3640	3640	3640	0
154	20240610	164200	0	3640	3640	3640	3640	0
155	20240610	164100	0	3640	3640	3640	3640	0
156	20240610	164000	0	3640	3640	3640	3640	0
157	20240610	163900	0	3640	3640	3640	3640	0
158	20240610	163800	0	3640	3640	3640	3640	0
159	20240610	163700	0	3640	3640	3640	3640	0
160	20240610	163600	0	3640	3640	3640	3640	0
161	20240610	163500	0	3640	3640	3640	3640	0
162	20240610	163400	0	3640	3640	3640	3640	0
163	20240610	163300	0	3640	3640	3640	3640	0
164	20240610	163200	0	3640	3640	3640	3640	0
165	20240610	163100	0	3640	3640	3640	3640	0
166	20240610	163000	0	3640	3640	3640	3640	0
167	20240610	162900	0	3640	3640	3640	3640	0
168	20240610	162800	0	3640	3640	3640	3640	0
169	20240610	162700	0	3640	3640	3640	3640	0
170	20240610	162600	0	3640	3640	3640	3640	0
171	20240610	162500	0	3640	3640	3640	3640	0
172	20240610	162400	0	3640	3640	3640	3640	0
173	20240610	162300	0	3640	3640	3640	3640	0
174	20240610	162200	0	3640	3640	3640	3640	0
175	20240610	162100	0	3640	3640	3640	3640	0
176	20240610	162000	0	3640	3640	3640	3640	0
177	20240610	161900	0	3640	3640	3640	3640	0
178	20240610	161800	0	3640	3640	3640	3640	0
179	20240610	161700	0	3640	3640	3640	3640	0
180	20240610	161600	0	3640	3640	3640	3640	0
181	20240610	161500	0	3640	3640	3640	3640	0
182	20240610	161400	0	3640	3640	3640	3640	0
183	20240610	161300	0	3640	3640	3640	3640	0
184	20240610	161200	0	3640	3640	3640	3640	0
185	20240610	161100	0	3640	3640	3640	3640	0
186	20240610	161000	0	3640	3640	3640	3640	0
187	20240610	160900	0	3640	3640	3640	3640	0
188	20240610	160800	0	3640	3640	3640	3640	0
189	20240610	160700	0	3640	3640	3640	3640	0
190	20240610	160600	0	3640	3640	3640	3640	0
191	20240610	160500	0	3640	3640	3640	3640	0
192	20240610	160400	0	3640	3640	3640	3640	0
193	20240610	160300	0	3640	3640	3640	3640	0
194	20240610	160200	0	3640	3640	3640	3640	0
195	20240610	160100	0	3640	3640	3640	3640	0
196	20240610	160000	0	3640	3640	3640	3640	0
197	20240610	155900	0	3640	3640	3640	3640	0
198	20240610	155800	0	3640	3640	3640	3640	0
199	20240610	155700	0	3640	3640	3640	3640	0
200	20240610	155600	0	3640	3640	3640	3640	0
201	20240610	155500	0	3640	3640	3640	3640	0
202	20240610	155400	0	3640	3640	3640	3640	0
203	20240610	155300	0	3640	3640	3640	3640	0
204	20240610	155200	0	3640	3640	3640	3640	0
205	20240610	155100	0	3640	3640	3640	3640	0
206	20240610	155000	0	3640	3640	3640	3640	0
207	20240610	154900	0	3640	3640	3640	3640	0
208	20240610	154800	0	3640	3640	3640	3640	0
209	20240610	154700	0	3640	3640	3640	3640	0
210	20240610	154600	0	3640	3640	3640	3640	0
211	20240610	154500	0	3640	3640	3640	3640	0
212	20240610	154400	0	3640	3640	3640	3640	0
213	20240610	154300	0	3640	3640	3640	3640	0
214	20240610	154200	0	3640	3640	3640	3640	0
215	20240610	154100	0	3640	3640	3640	3640	0
216	20240610	154000	0	3640	3640	3640	3640	0
217	20240610	153900	0	3640	3640	3640	3640	0
218	20240610	153800	0	3640	3640	3640	3640	0
219	20240610	153700	0	3640	3640	3640	3640	0
220	20240610	153600	0	3640	3640	3640	3640	0
221	20240610	153500	0	3640	3640	3640	3640	0
222	20240610	153400	0	3640	3640	3640	3640	0
223	20240610	153300	0	3640	3640	3640	3640	0
224	20240610	153200	0	3640	3640	3640	3640	0
225	20240610	153100	0	3640	3640	3640	3640	0
226	20240610	153000	0	3640	3640	3640	3640	0
227	20240610	152900	0	3640	3640	3640	3640	0
228	20240610	152800	0	3640	3640	3640	3640	0
229	20240610	152700	0	3640	3640	3640	3640	0
230	20240610	152600	0	3640	3640	3640	3640	0
231	20240610	152500	0	3640	3640	3640	3640	0
232	20240610	152400	0	3640	3640	3640	3640	0
233	20240610	152300	0	3640	3640	3640	3640	0
234	20240610	152200	0	3640	3640	3640	3640	0
235	20240610	152100	0	3640	3640	3640	3640	0
236	20240610	152000	0	3640	3640	3640	3640	0
237	20240610	151900	0	3640	3640	3640	3640	0
238	20240610	151800	0	3640	3640	3640	3640	0
239	20240610	151700	0	3640	3640	3640	3640	0
240	20240610	151600	0	3640	3640	3640	3640	0
241	20240610	151500	0	3640	3640	3640	3640	0
242	20240610	151400	0	3640	3640	3640	3640	0
243	20240610	151300	0	3640	3640	3640	3640	0
244	20240610	151200	0	3640	3640	3640	3640	0
245	20240610	151100	0	3640	3640	3640	3640	0
246	20240610	151000	0	3640	3640	3640	3640	0
247	20240610	150900	0	3640	3640	3640	3640	0
248	20240610	150800	0	3640	3640	3640	3640	0
249	20240610	150700	0	3640	3640	3640	3640	0
250	20240610	150600	0	3640	3640	3640	3640	0
251	20240610	150500	0	3640	3640	3640	3640	0
252	20240610	150400	0	3640	3640	3640	3640	0
253	20240610	150300	0	3640	3640	3640	3640	0
254	20240610	150200	0	3640	3640	3640	3640	0
255	20240610	150100	0	3640	3640	3640	3640	0
256	20240610	150000	0	3640	3640	3640	3640	0
257	20240610	145900	0	3640	3640	3640	3640	0
258	20240610	145800	0	3640	3640	3640	3640	0
259	20240610	145700	0	3640	3640	3640	3640	0
260	20240610	145600	0	3640	3640	3640	3640	0
261	20240610	145500	0	3640	3640	3640	3640	0
262	20240610	145400	0	3640	3640	3640	3640	0
263	20240610	145300	0	3640	3640	3640	3640	0
264	20240610	145200	0	3640	3640	3640	3640	0
265	20240610	145100	0	3640	3640	3640	3640	0
266	20240610	145000	0	3640	3640	3640	3640	0
267	20240610	144900	0	3640	3640	3640	3640	0
268	20240610	144800	0	3640	3640	3640	3640	0
269	20240610	144700	0	3640	3640	3640	3640	0
270	20240610	144600	0	3640	3640	3640	3640	0
271	20240610	144500	0	3640	3640	3640	3640	0
272	20240610	144400	0	3640	3640	3640	3640	0
273	20240610	144300	0	3640	3640	3640	3640	0
274	20240610	144200	0	3640	3640	3640	3640	0
275	20240610	144100	0	3640	3640	3640	3640	0
276	20240610	144000	0	3640	3640	3640	3640	0
277	20240610	143900	0	3640	3640	3640	3640	0
278	20240610	143800	0	3640	3640	3640	3640	0
279	20240610	143700	0	3640	3640	3640	3640	0
280	20240610	143600	0	3640	3640	3640	3640	0
281	20240610	143500	0	3640	3640	3640	3640	0
282	20240610	143400	0	3640	3640	3640	3640	0
283	20240610	143300	0	3640	3640	3640	3640	0
284	20240610	143200	0	3640	3640	3640	3640	0
285	20240610	143100	0	3640	3640	3640	3640	0
286	20240610	143000	0	3640	3640	3640	3640	0
287	20240610	142900	0	3640	3640	3640	3640	0
288	20240610	142800	0	3640	3640	3640	3640	0
289	20240610	142700	0	3640	3640	3640	3640	0
290	20240610	142600	0	3640	3640	3640	3640	0
291	20240610	142500	0	3640	3640	3640	3640	0
292	20240610	142400	0	3640	3640	3640	3640	0
293	20240610	142300	0	3640	3640	3640	3640	0
294	20240610	142200	0	3640	3640	3640	3640	0
295	20240610	142100	0	3640	3640	3640	3640	0
296	20240610	142000	0	3640	3640	3640	3640	0
297	20240610	141900	0	3640	3640	3640	3640	0
298	20240610	141800	0	3640	3640	3640	3640	0
299	20240610	141700	0	3640	3640	3640	3640	0
300	20240610	141600	0	3640	3640	3640	3640	0
301	20240610	141500	0	3640	3640	3640	3640	0
302	20240610	141400	0	3640	3640	3640	3640	0
303	20240610	141300	0	3640	3640	3640	3640	0
304	20240610	141200	0	3640	3640	3640	3640	0
305	20240610	141100	0	3640	3640	3640	3640	0
306	20240610	141000	0	3640	3640	3640	3640	0
307	20240610	140900	0	3640	3640	3640	3640	0
308	20240610	140800	0	3640	3640	3640	3640	0
309	20240610	140700	0	3640	3640	3640	3640	0
310	20240610	140600	0	3640	3640	3640	3640	0
311	20240610	140500	0	3640	3640	3640	3640	0
312	20240610	140400	0	3640	3640	3640	3640	0
313	20240610	140300	0	3640	3640	3640	3640	0
314	20240610	140200	0	3640	3640	3640	3640	0
315	20240610	140100	0	3640	3640	3640	3640	0
316	20240610	140000	0	3640	3640	3640	3640	0
317	20240610	135900	0	3640	3640	3640	3640	0
318	20240610	135800	0	3640	3640	3640	3640	0
319	20240610	135700	0	3640	3640	3640	3640	0
320	20240610	135600	0	3640	3640	3640	3640	0
321	20240610	135500	0	3640	3640	3640	3640	0
322	20240610	135400	0	3640	3640	3640	3640	0
323	20240610	135300	0	3640	3640	3640	3640	0
324	20240610	135200	0	3640	3640	3640	3640	0
325	20240610	135100	0	3640	3640	3640	3640	0
326	20240610	135000	0	3640	3640	3640	3640	0
327	20240610	134900	0	3640	3640	3640	3640	0
328	20240610	134800	0	3640	3640	3640	3640	0
329	20240610	134700	0	3640	3640	3640	3640	0
330	20240610	134600	0	3640	3640	3640	3640	0
331	20240610	134500	0	3640	3640	3640	3640	0
332	20240610	134400	0	3640	3640	3640	3640	0
333	20240610	134300	0	3640	3640	3640	3640	0
334	20240610	134200	0	3640	3640	3640	3640	0
335	20240610	134100	0	3640	3640	3640	3640	0
336	20240610	134000	0	3640	3640	3640	3640	0
337	20240610	133900	0	3640	3640	3640	3640	0
338	20240610	133800	0	3640	3640	3640	3640	0
339	20240610	133700	0	3640	3640	3640	3640	0
340	20240610	133600	0	3640	3640	3640	3640	0
341	20240610	133500	0	3640	3640	3640	3640	0
342	20240610	133400	0	3640	3640	3640	3640	0
343	20240610	133300	0	3640	3640	3640	3640	0
344	20240610	133200	0	3640	3640	3640	3640	0
345	20240610	133100	0	3640	3640	3640	3640	0
346	20240610	133000	0	3640	3640	3640	3640	0
347	20240610	132900	0	3640	3640	3640	3640	0
348	20240610	132800	0	3640	3640	3640	3640	0
349	20240610	132700	0	3640	3640	3640	3640	0
350	20240610	132600	0	3640	3640	3640	3640	0
351	20240610	132500	0	3640	3640	3640	3640	0
352	20240610	132400	0	3640	3640	3640	3640	0
353	20240610	132300	0	3640	3640	3640	3640	0
354	20240610	132200	0	3640	3640	3640	3640	0
355	20240610	132100	0	3640	3640	3640	3640	0
356	20240610	132000	0	3640	3640	3640	3640	0
357	20240610	131900	0	3640	3640	3640	3640	0
358	20240610	131800	0	3640	3640	3640	3640	0
359	20240610	131700	0	3640	3640	3640	3640	0
360	20240610	131600	0	3640	3640	3640	3640	0
361	20240610	131500	0	3640	3640	3640	3640	0
362	20240610	131400	0	3640	3640	3640	3640	0
363	20240610	131300	0	3640	3640	3640	3640	0
364	20240610	131200	0	3640	3640	3640	3640	0
365	20240610	131100	0	3640	3640	3640	3640	0
366	20240610	131000	0	3640	3640	3640	3640	0
367	20240610	130900	0	3640	3640	3640	3640	0
368	20240610	130800	0	3640	3640	3640	3640	0
369	20240610	130700	0	3640	3640	3640	3640	0
370	20240610	130600	0	3640	3640	3640	3640	0
371	20240610	130500	0	3640	3640	3640	3640	0
372	20240610	130400	0	3640	3640	3640	3640	0
373	20240610	130300	0	3640	3640	3640	3640	0
374	20240610	130200	0	3640	3640	3640	3640	0
375	20240610	130100	0	3640	3640	3640	3640	0
376	20240610	130000	0	3640	3640	3640	3640	0
377	20240610	125900	0	3640	3640	3640	3640	0
378	20240610	125800	0	3640	3640	3640	3640	0
379	20240610	125700	0	3640	3640	3640	3640	0
380	20240610	125600	0	3640	3640	3640	3640	0
381	20240610	125500	0	3640	3640	3640	3640	0
382	20240610	125400	0	3640	3640	3640	3640	0
383	20240610	125300	0	3640	3640	3640	3640	0
384	20240610	125200	0	3640	3640	3640	3640	0
385	20240610	125100	0	3640	3640	3640	3640	0
386	20240610	125000	0	3640	3640	3640	3640	0
387	20240610	124900	0	3640	3640	3640	3640	0
388	20240610	124800	0	3640	3640	3640	3640	0
389	20240610	124700	0	3640	3640	3640	3640	0
390	20240610	124600	0	3640	3640	3640	3640	0
391	20240610	124500	0	3640	3640	3640	3640	0
392	20240610	124400	0	3640	3640	3640	3640	0
393	20240610	124300	0	3640	3640	3640	3640	0
394	20240610	124200	0	3640	3640	3640	3640	0
395	20240610	124100	0	3640	3640	3640	3640	0
396	20240610	124000	0	3640	3640	3640	3640	0
397	20240610	123900	0	3640	3640	3640	3640	0
398	20240610	123800	0	3640	3640	3640	3640	0
399	20240610	123700	0	3640	3640	3640	3640	0
400	20240610	123600	0	3640	3640	3640	3640	0
401	20240610	123500	0	3640	3640	3640	3640	0
402	20240610	123400	0	3640	3640	3640	3640	0
403	20240610	123300	0	3640	3640	3640	3640	0
404	20240610	123200	0	3640	3640	3640	3640	0
405	20240610	123100	0	3640	3640	3640	3640	0
406	20240610	123000	0	3640	3640	3640	3640	0
407	20240610	122900	0	3640	3640	3640	3640	0
408	20240610	122800	0	3640	3640	3640	3640	0
409	20240610	122700	0	3640	3640	3640	3640	0
410	20240610	122600	0	3640	3640	3640	3640	0
411	20240610	122500	0	3640	3640	3640	3640	0
412	20240610	122400	0	3640	3640	3640	3640	0
413	20240610	122300	0	3640	3640	3640	3640	0
414	20240610	122200	0	3640	3640	3640	3640	0
415	20240610	122100	0	3640	3640	3640	3640	0
416	20240610	122000	0	3640	3640	3640	3640	0
417	20240610	121900	0	3640	3640	3640	3640	0
418	20240610	121800	0	3640	3640	3640	3640	0
419	20240610	121700	0	3640	3640	3640	3640	0
420	20240610	121600	0	3640	3640	3640	3640	0
421	20240610	121500	0	3640	3640	3640	3640	0
422	20240610	121400	0	3640	3640	3640	3640	0
423	20240610	121300	0	3640	3640	3640	3640	0
424	20240610	121200	0	3640	3640	3640	3640	0
425	20240610	121100	0	3640	3640	3640	3640	0
426	20240610	121000	0	3640	3640	3640	3640	0
427	20240610	120900	0	3640	3640	3640	3640	0
428	20240610	120800	0	3640	3640	3640	3640	0
429	20240610	120700	0	3640	3640	3640	3640	0
430	20240610	120600	0	3640	3640	3640	3640	0
431	20240610	120500	0	3640	3640	3640	3640	0
432	20240610	120400	0	3640	3640	3640	3640	0
433	20240610	120300	0	3640	3640	3640	3640	0
434	20240610	120200	0	3640	3640	3640	3640	0
435	20240610	120100	0	3640	3640	3640	3640	0
436	20240610	120000	0	3640	3640	3640	3640	0
437	20240610	115900	0	3640	3640	3640	3640	0
438	20240610	115800	0	3640	3640	3640	3640	0
439	20240610	115700	0	3640	3640	3640	3640	0
440	20240610	115600	0	3640	3640	3640	3640	0
441	20240610	115500	0	3640	3640	3640	3640	0
442	20240610	115400	0	3640	3640	3640	3640	0
443	20240610	115300	0	3640	3640	3640	3640	0
444	20240610	115200	0	3640	3640	3640	3640	0
445	20240610	115100	0	3640	3640	3640	3640	0
446	20240610	115000	0	3640	3640	3640	3640	0
447	20240610	114900	0	3640	3640	3640	3640	0
448	20240610	114800	0	3640	3640	3640	3640	0
449	20240610	114700	0	3640	3640	3640	3640	0
450	20240610	114600	0	3640	3640	3640	3640	0
451	20240610	114500	0	3640	3640	3640	3640	0
452	20240610	114400	0	3640	3640	3640	3640	0
453	20240610	114300	0	3640	3640	3640	3640	0
454	20240610	114200	0	3640	3640	3640	3640	0
455	20240610	114100	0	3640	3640	3640	3640	0
456	20240610	114000	0	3640	3640	3640	3640	0
457	20240610	113900	0	3640	3640	3640	3640	0
458	20240610	113800	0	3640	3640	3640	3640	0
459	20240610	113700	0	3640	3640	3640	3640	0
460	20240610	113600	0	3640	3640	3640	3640	0
461	20240610	113500	0	3640	3640	3640	3640	0
462	20240610	113400	0	3640	3640	3640	3640	0
463	20240610	113300	0	3640	3640	3640	3640	0
464	20240610	113200	0	3640	3640	3640	3640	0
465	20240610	113100	0	3640	3640	3640	3640	0
466	20240610	113000	0	3640	3640	3640	3640	0
467	20240610	112900	0	3640	3640	3640	3640	0
468	20240610	112800	0	3640	3640	3640	3640	0
469	20240610	112700	0	3640	3640	3640	3640	0
470	20240610	112600	0	3640	3640	3640	3640	0
471	20240610	112500	0	3640	3640	3640	3640	0
472	20240610	112400	0	3640	3640	3640	3640	0
473	20240610	112300	0	3640	3640	3640	3640	0
474	20240610	112200	0	3640	3640	3640	3640	0
475	20240610	112100	0	3640	3640	3640	3640	0
476	20240610	112000	0	3640	3640	3640	3640	0
477	20240610	111900	0	3640	3640	3640	3640	0
478	20240610	111800	0	3640	3640	3640	3640	0
479	20240610	111700	0	3640	3640	3640	3640	0
480	20240610	111600	0	3640	3640	3640	3640	0
481	20240610	111500	0	3640	3640	3640	3640	0
482	20240610	111400	0	3640	3640	3640	3640	0
483	20240610	111300	0	3640	3640	3640	3640	0
484	20240610	111200	0	3640	3640	3640	3640	0
485	20240610	111100	0	3640	3640	3640	3640	0
486	20240610	111000	0	3640	3640	3640	3640	0
487	20240610	110900	0	3640	3640	3640	3640	0
488	20240610	110800	0	3640	3640	3640	3640	0
489	20240610	110700	0	3640	3640	3640	3640	0
490	20240610	110600	0	3640	3640	3640	3640	0
491	20240610	110500	0	3640	3640	3640	3640	0
492	20240610	110400	0	3640	3640	3640	3640	0
493	20240610	110300	0	3640	3640	3640	3640	0
494	20240610	110200	0	3640	3640	3640	3640	0
495	20240610	110100	0	3640	3640	3640	3640	0
496	20240610	110000	0	3640	3640	3640	3640	0
497	20240610	105900	0	3640	3640	3640	3640	0
498	20240610	105800	0	3640	3640	3640	3640	0
499	20240610	105700	0	3640	3640	3640	3640	0
500	20240610	105600	0	3640	3640	3640	3640	0
501	20240610	105500	0	3640	3640	3640	3640	0
502	20240610	105400	0	3640	3640	3640	3640	0
503	20240610	105300	0	3640	3640	3640	3640	0
504	20240610	105200	0	3640	3640	3640	3640	0
505	20240610	105100	0	3640	3640	3640	3640	0
506	20240610	105000	0	3640	3640	3640	3640	0
507	20240610	104900	0	3640	3640	3640	3640	0
508	20240610	104800	0	3640	3640	3640	3640	0
509	20240610	104700	0	3640	3640	3640	3640	0
510	20240610	104600	0	3640	3640	3640	3640	0
511	20240610	104500	0	3640	3640	3640	3640	0
512	20240610	104400	0	3640	3640	3640	3640	0
513	20240610	104300	0	3640	3640	3640	3640	0
514	20240610	104200	0	3640	3640	3640	3640	0
515	20240610	104100	0	3640	3640	3640	3640	0
516	20240610	104000	0	3640	3640	3640	3640	0
517	20240610	103900	0	3640	3640	3640	3640	0
518	20240610	103800	0	3640	3640	3640	3640	0
519	20240610	103700	0	3640	3640	3640	3640	0
520	20240610	103600	0	3640	3640	3640	3640	0
521	20240610	103500	0	3640	3640	3640	3640	0
522	20240610	103400	0	3640	3640	3640	3640	0
523	20240610	103300	0	3640	3640	3640	3640	0
524	20240610	103200	0	3640	3640	3640	3640	0
525	20240610	103100	0	3640	3640	3640	3640	0
526	20240610	103000	0	3640	3640	3640	3640	0
527	20240610	102900	0	3640	3640	3640	3640	0
528	20240610	102800	0	3640	3640	3640	3640	0
529	20240610	102700	0	3640	3640	3640	3640	0
530	20240610	102600	0	3640	3640	3640	3640	0
531	20240610	102500	0	3640	3640	3640	3640	0
532	20240610	102400	0	3640	3640	3640	3640	0
533	20240610	102300	0	3640	3640	3640	3640	0
534	20240610	102200	0	3640	3640	3640	3640	0
535	20240610	102100	0	3640	3640	3640	3640	0
536	20240610	102000	0	3640	3640	3640	3640	0
537	20240610	101900	0	3640	3640	3640	3640	0
538	20240610	101800	0	3640	3640	3640	3640	0
539	20240610	101700	0	3640	3640	3640	3640	0
540	20240610	101600	0	3640	3640	3640	3640	0
541	20240610	101500	0	3640	3640	3640	3640	0
542	20240610	101400	0	3640	3640	3640	3640	0
543	20240610	101300	0	3640	3640	3640	3640	0
544	20240610	101200	0	3640	3640	3640	3640	0
545	20240610	101100	0	3640	3640	3640	3640	0
546	20240610	101000	0	3640	3640	3640	3640	0
547	20240610	100900	0	3640	3640	3640	3640	0
548	20240610	100800	0	3640	3640	3640	3640	0
549	20240610	100700	0	3640	3640	3640	3640	0
550	20240610	100600	0	3640	3640	3640	3640	0
551	20240610	100500	0	3640	3640	3640	3640	0
552	20240610	100400	0	3640	3640	3640	3640	0
553	20240610	100300	0	3640	3640	3640	3640	0
554	20240610	100200	0	3640	3640	3640	3640	0
555	20240610	100100	0	3640	3640	3640	3640	0
556	20240610	100000	0	3640	3640	3640	3640	0
557	20240610	095900	0	3640	3640	3640	3640	0
558	20240610	095800	0	3640	3640	3640	3640	0
559	20240610	095700	0	3640	3640	3640	3640	0
560	20240610	095600	0	3640	3640	3640	3640	0
561	20240610	095500	0	3640	3640	3640	3640	0
562	20240610	095400	0	3640	3640	3640	3640	0
563	20240610	095300	0	3640	3640	3640	3640	0
564	20240610	095200	0	3640	3640	3640	3640	0
565	20240610	095100	0	3640	3640	3640	3640	0
566	20240610	095000	0	3640	3640	3640	3640	0
567	20240610	094900	0	3640	3640	3640	3640	0
568	20240610	094800	0	3640	3640	3640	3640	0
569	20240610	094700	0	3640	3640	3640	3640	0
570	20240610	094600	0	3640	3640	3640	3640	0
571	20240610	094500	0	3640	3640	3640	3640	0
572	20240610	094400	0	3640	3640	3640	3640	0
573	20240610	094300	0	3640	3640	3640	3640	0
574	20240610	094200	0	3640	3640	3640	3640	0
575	20240610	094100	0	3640	3640	3640	3640	0
576	20240610	094000	0	3640	3640	3640	3640	0
577	20240610	093900	0	3640	3640	3640	3640	0
578	20240610	093800	0	3640	3640	3640	3640	0
579	20240610	093700	0	3640	3640	3640	3640	0
580	20240610	093600	0	3640	3640	3640	3640	0
581	20240610	093500	0	3640	3640	3640	3640	0
582	20240610	093400	0	3640	3640	3640	3640	0
583	20240610	093300	0	3640	3640	3640	3640	0
584	20240610	093200	0	3640	3640	3640	3640	0
585	20240610	093100	0	3640	3640	3640	3640	0
586	20240610	093000	0	3640	3640	3640	3640	0
587	20240610	092900	0	3640	3640	3640	3640	0
588	20240610	092800	0	3640	3640	3640	3640	0
589	20240610	092700	0	3640	3640	3640	3640	0
590	20240610	092600	0	3640	3640	3640	3640	0
591	20240610	092500	0	3640	3640	3640	3640	0
592	20240610	092400	0	3640	3640	3640	3640	0
593	20240610	092300	0	3640	3640	3640	3640	0
594	20240610	092200	0	3640	3640	3640	3640	0
595	20240610	092100	0	3640	3640	3640	3640	0
596	20240610	092000	0	3640	3640	3640	3640	0
597	20240610	091900	0	3640	3640	3640	3640	0
598	20240610	091800	0	3640	3640	3640	3640	0
599	20240610	091700	0	3640	3640	3640	3640	0
600	20240610	091600	0	3640	3640	3640	3640	0
601	20240610	091500	0	3640	3640	3640	3640	0
602	20240610	091400	0	3640	3640	3640	3640	0
603	20240610	091300	0	3640	3640	3640	3640	0
604	20240610	091200	0	3640	3640	3640	3640	0
605	20240610	091100	0	3640	3640	3640	3640	0
606	20240610	091000	0	3640	3640	3640	3640	0
607	20240610	090900	0	3640	3640	3640	3640	0
608	20240610	090800	0	3640	3640	3640	3640	0
609	20240610	090700	0	3640	3640	3640	3640	0
610	20240610	090600	0	3640	3640	3640	3640	0
611	20240610	090500	0	3640	3640	3640	3640	0
612	20240610	090400	0	3640	3640	3640	3640	0
613	20240610	090300	0	3640	3640	3640	3640	0
614	20240610	090200	0	3640	3640	3640	3640	0
615	20240610	090100	0	3640	3640	3640	3640	0
616	20240610	090000	0	3640	3640	3640	3640	0