KissMeData/032860/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190100	0	3640	3640	3640	3640	0
3	20240614	190000	0	3640	3640	3640	3640	0
4	20240614	185900	0	3640	3640	3640	3640	0
5	20240614	185800	0	3640	3640	3640	3640	0
6	20240614	185700	0	3640	3640	3640	3640	0
7	20240614	185600	0	3640	3640	3640	3640	0
8	20240614	185500	0	3640	3640	3640	3640	0
9	20240614	185400	0	3640	3640	3640	3640	0
10	20240614	185300	0	3640	3640	3640	3640	0
11	20240614	185200	0	3640	3640	3640	3640	0
12	20240614	185100	0	3640	3640	3640	3640	0
13	20240614	185000	0	3640	3640	3640	3640	0
14	20240614	184900	0	3640	3640	3640	3640	0
15	20240614	184800	0	3640	3640	3640	3640	0
16	20240614	184700	0	3640	3640	3640	3640	0
17	20240614	184600	0	3640	3640	3640	3640	0
18	20240614	184500	0	3640	3640	3640	3640	0
19	20240614	184400	0	3640	3640	3640	3640	0
20	20240614	184300	0	3640	3640	3640	3640	0
21	20240614	184200	0	3640	3640	3640	3640	0
22	20240614	184100	0	3640	3640	3640	3640	0
23	20240614	184000	0	3640	3640	3640	3640	0
24	20240614	183900	0	3640	3640	3640	3640	0
25	20240614	183800	0	3640	3640	3640	3640	0
26	20240614	183700	0	3640	3640	3640	3640	0
27	20240614	183600	0	3640	3640	3640	3640	0
28	20240614	183500	0	3640	3640	3640	3640	0
29	20240614	183400	0	3640	3640	3640	3640	0
30	20240614	183300	0	3640	3640	3640	3640	0
31	20240614	183200	0	3640	3640	3640	3640	0
32	20240614	183100	0	3640	3640	3640	3640	0
33	20240614	183000	0	3640	3640	3640	3640	0
34	20240614	182900	0	3640	3640	3640	3640	0
35	20240614	182800	0	3640	3640	3640	3640	0
36	20240614	182700	0	3640	3640	3640	3640	0
37	20240614	182600	0	3640	3640	3640	3640	0
38	20240614	182500	0	3640	3640	3640	3640	0
39	20240614	182400	0	3640	3640	3640	3640	0
40	20240614	182300	0	3640	3640	3640	3640	0
41	20240614	182200	0	3640	3640	3640	3640	0
42	20240614	182100	0	3640	3640	3640	3640	0
43	20240614	182000	0	3640	3640	3640	3640	0
44	20240614	181900	0	3640	3640	3640	3640	0
45	20240614	181800	0	3640	3640	3640	3640	0
46	20240614	181700	0	3640	3640	3640	3640	0
47	20240614	181600	0	3640	3640	3640	3640	0
48	20240614	181500	0	3640	3640	3640	3640	0
49	20240614	181400	0	3640	3640	3640	3640	0
50	20240614	181300	0	3640	3640	3640	3640	0
51	20240614	181200	0	3640	3640	3640	3640	0
52	20240614	181100	0	3640	3640	3640	3640	0
53	20240614	181000	0	3640	3640	3640	3640	0
54	20240614	180900	0	3640	3640	3640	3640	0
55	20240614	180800	0	3640	3640	3640	3640	0
56	20240614	180700	0	3640	3640	3640	3640	0
57	20240614	180600	0	3640	3640	3640	3640	0
58	20240614	180500	0	3640	3640	3640	3640	0
59	20240614	180400	0	3640	3640	3640	3640	0
60	20240614	180300	0	3640	3640	3640	3640	0
61	20240614	180200	0	3640	3640	3640	3640	0
62	20240614	180100	0	3640	3640	3640	3640	0
63	20240614	180000	0	3640	3640	3640	3640	0
64	20240614	175900	0	3640	3640	3640	3640	0
65	20240614	175800	0	3640	3640	3640	3640	0
66	20240614	175700	0	3640	3640	3640	3640	0
67	20240614	175600	0	3640	3640	3640	3640	0
68	20240614	175500	0	3640	3640	3640	3640	0
69	20240614	175400	0	3640	3640	3640	3640	0
70	20240614	175300	0	3640	3640	3640	3640	0
71	20240614	175200	0	3640	3640	3640	3640	0
72	20240614	175100	0	3640	3640	3640	3640	0
73	20240614	175000	0	3640	3640	3640	3640	0
74	20240614	174900	0	3640	3640	3640	3640	0
75	20240614	174800	0	3640	3640	3640	3640	0
76	20240614	174700	0	3640	3640	3640	3640	0
77	20240614	174600	0	3640	3640	3640	3640	0
78	20240614	174500	0	3640	3640	3640	3640	0
79	20240614	174400	0	3640	3640	3640	3640	0
80	20240614	174300	0	3640	3640	3640	3640	0
81	20240614	174200	0	3640	3640	3640	3640	0
82	20240614	174100	0	3640	3640	3640	3640	0
83	20240614	174000	0	3640	3640	3640	3640	0
84	20240614	173900	0	3640	3640	3640	3640	0
85	20240614	173800	0	3640	3640	3640	3640	0
86	20240614	173700	0	3640	3640	3640	3640	0
87	20240614	173600	0	3640	3640	3640	3640	0
88	20240614	173500	0	3640	3640	3640	3640	0
89	20240614	173400	0	3640	3640	3640	3640	0
90	20240614	173300	0	3640	3640	3640	3640	0
91	20240614	173200	0	3640	3640	3640	3640	0
92	20240614	173100	0	3640	3640	3640	3640	0
93	20240614	173000	0	3640	3640	3640	3640	0
94	20240614	172900	0	3640	3640	3640	3640	0
95	20240614	172800	0	3640	3640	3640	3640	0
96	20240614	172700	0	3640	3640	3640	3640	0
97	20240614	172600	0	3640	3640	3640	3640	0
98	20240614	172500	0	3640	3640	3640	3640	0
99	20240614	172400	0	3640	3640	3640	3640	0
100	20240614	172300	0	3640	3640	3640	3640	0
101	20240614	172200	0	3640	3640	3640	3640	0
102	20240614	172100	0	3640	3640	3640	3640	0
103	20240614	172000	0	3640	3640	3640	3640	0
104	20240614	171900	0	3640	3640	3640	3640	0
105	20240614	171800	0	3640	3640	3640	3640	0
106	20240614	171700	0	3640	3640	3640	3640	0
107	20240614	171600	0	3640	3640	3640	3640	0
108	20240614	171500	0	3640	3640	3640	3640	0
109	20240614	171400	0	3640	3640	3640	3640	0
110	20240614	171300	0	3640	3640	3640	3640	0
111	20240614	171200	0	3640	3640	3640	3640	0
112	20240614	171100	0	3640	3640	3640	3640	0
113	20240614	171000	0	3640	3640	3640	3640	0
114	20240614	170900	0	3640	3640	3640	3640	0
115	20240614	170800	0	3640	3640	3640	3640	0
116	20240614	170700	0	3640	3640	3640	3640	0
117	20240614	170600	0	3640	3640	3640	3640	0
118	20240614	170500	0	3640	3640	3640	3640	0
119	20240614	170400	0	3640	3640	3640	3640	0
120	20240614	170300	0	3640	3640	3640	3640	0
121	20240614	170200	0	3640	3640	3640	3640	0
122	20240614	170100	0	3640	3640	3640	3640	0
123	20240614	170000	0	3640	3640	3640	3640	0
124	20240614	165900	0	3640	3640	3640	3640	0
125	20240614	165800	0	3640	3640	3640	3640	0
126	20240614	165700	0	3640	3640	3640	3640	0
127	20240614	165600	0	3640	3640	3640	3640	0
128	20240614	165500	0	3640	3640	3640	3640	0
129	20240614	165400	0	3640	3640	3640	3640	0
130	20240614	165300	0	3640	3640	3640	3640	0
131	20240614	165200	0	3640	3640	3640	3640	0
132	20240614	165100	0	3640	3640	3640	3640	0
133	20240614	165000	0	3640	3640	3640	3640	0
134	20240614	164900	0	3640	3640	3640	3640	0
135	20240614	164800	0	3640	3640	3640	3640	0
136	20240614	164700	0	3640	3640	3640	3640	0
137	20240614	164600	0	3640	3640	3640	3640	0
138	20240614	164500	0	3640	3640	3640	3640	0
139	20240614	164400	0	3640	3640	3640	3640	0
140	20240614	164300	0	3640	3640	3640	3640	0
141	20240614	164200	0	3640	3640	3640	3640	0
142	20240614	164100	0	3640	3640	3640	3640	0
143	20240614	164000	0	3640	3640	3640	3640	0
144	20240614	163900	0	3640	3640	3640	3640	0
145	20240614	163800	0	3640	3640	3640	3640	0
146	20240614	163700	0	3640	3640	3640	3640	0
147	20240614	163600	0	3640	3640	3640	3640	0
148	20240614	163500	0	3640	3640	3640	3640	0
149	20240614	163400	0	3640	3640	3640	3640	0
150	20240614	163300	0	3640	3640	3640	3640	0
151	20240614	163200	0	3640	3640	3640	3640	0
152	20240614	163100	0	3640	3640	3640	3640	0
153	20240614	163000	0	3640	3640	3640	3640	0
154	20240614	162900	0	3640	3640	3640	3640	0
155	20240614	162800	0	3640	3640	3640	3640	0
156	20240614	162700	0	3640	3640	3640	3640	0
157	20240614	162600	0	3640	3640	3640	3640	0
158	20240614	162500	0	3640	3640	3640	3640	0
159	20240614	162400	0	3640	3640	3640	3640	0
160	20240614	162300	0	3640	3640	3640	3640	0
161	20240614	162200	0	3640	3640	3640	3640	0
162	20240614	162100	0	3640	3640	3640	3640	0
163	20240614	162000	0	3640	3640	3640	3640	0
164	20240614	161900	0	3640	3640	3640	3640	0
165	20240614	161800	0	3640	3640	3640	3640	0
166	20240614	161700	0	3640	3640	3640	3640	0
167	20240614	161600	0	3640	3640	3640	3640	0
168	20240614	161500	0	3640	3640	3640	3640	0
169	20240614	161400	0	3640	3640	3640	3640	0
170	20240614	161300	0	3640	3640	3640	3640	0
171	20240614	161200	0	3640	3640	3640	3640	0
172	20240614	161100	0	3640	3640	3640	3640	0
173	20240614	161000	0	3640	3640	3640	3640	0
174	20240614	160900	0	3640	3640	3640	3640	0
175	20240614	160800	0	3640	3640	3640	3640	0
176	20240614	160700	0	3640	3640	3640	3640	0
177	20240614	160600	0	3640	3640	3640	3640	0
178	20240614	160500	0	3640	3640	3640	3640	0
179	20240614	160400	0	3640	3640	3640	3640	0
180	20240614	160300	0	3640	3640	3640	3640	0
181	20240614	160200	0	3640	3640	3640	3640	0
182	20240614	160100	0	3640	3640	3640	3640	0
183	20240614	160000	0	3640	3640	3640	3640	0
184	20240614	155900	0	3640	3640	3640	3640	0
185	20240614	155800	0	3640	3640	3640	3640	0
186	20240614	155700	0	3640	3640	3640	3640	0
187	20240614	155600	0	3640	3640	3640	3640	0
188	20240614	155500	0	3640	3640	3640	3640	0
189	20240614	155400	0	3640	3640	3640	3640	0
190	20240614	155300	0	3640	3640	3640	3640	0
191	20240614	155200	0	3640	3640	3640	3640	0
192	20240614	155100	0	3640	3640	3640	3640	0
193	20240614	155000	0	3640	3640	3640	3640	0
194	20240614	154900	0	3640	3640	3640	3640	0
195	20240614	154800	0	3640	3640	3640	3640	0
196	20240614	154700	0	3640	3640	3640	3640	0
197	20240614	154600	0	3640	3640	3640	3640	0
198	20240614	154500	0	3640	3640	3640	3640	0
199	20240614	154400	0	3640	3640	3640	3640	0
200	20240614	154300	0	3640	3640	3640	3640	0
201	20240614	154200	0	3640	3640	3640	3640	0
202	20240614	154100	0	3640	3640	3640	3640	0
203	20240614	154000	0	3640	3640	3640	3640	0
204	20240614	153900	0	3640	3640	3640	3640	0
205	20240614	153800	0	3640	3640	3640	3640	0
206	20240614	153700	0	3640	3640	3640	3640	0
207	20240614	153600	0	3640	3640	3640	3640	0
208	20240614	153500	0	3640	3640	3640	3640	0
209	20240614	153400	0	3640	3640	3640	3640	0
210	20240614	153300	0	3640	3640	3640	3640	0
211	20240614	153200	0	3640	3640	3640	3640	0
212	20240614	153100	0	3640	3640	3640	3640	0
213	20240614	153000	0	3640	3640	3640	3640	0
214	20240614	152900	0	3640	3640	3640	3640	0
215	20240614	152800	0	3640	3640	3640	3640	0
216	20240614	152700	0	3640	3640	3640	3640	0
217	20240614	152600	0	3640	3640	3640	3640	0
218	20240614	152500	0	3640	3640	3640	3640	0
219	20240614	152400	0	3640	3640	3640	3640	0
220	20240614	152300	0	3640	3640	3640	3640	0
221	20240614	152200	0	3640	3640	3640	3640	0
222	20240614	152100	0	3640	3640	3640	3640	0
223	20240614	152000	0	3640	3640	3640	3640	0
224	20240614	151900	0	3640	3640	3640	3640	0
225	20240614	151800	0	3640	3640	3640	3640	0
226	20240614	151700	0	3640	3640	3640	3640	0
227	20240614	151600	0	3640	3640	3640	3640	0
228	20240614	151500	0	3640	3640	3640	3640	0
229	20240614	151400	0	3640	3640	3640	3640	0
230	20240614	151300	0	3640	3640	3640	3640	0
231	20240614	151200	0	3640	3640	3640	3640	0
232	20240614	151100	0	3640	3640	3640	3640	0
233	20240614	151000	0	3640	3640	3640	3640	0
234	20240614	150900	0	3640	3640	3640	3640	0
235	20240614	150800	0	3640	3640	3640	3640	0
236	20240614	150700	0	3640	3640	3640	3640	0
237	20240614	150600	0	3640	3640	3640	3640	0
238	20240614	150500	0	3640	3640	3640	3640	0
239	20240614	150400	0	3640	3640	3640	3640	0
240	20240614	150300	0	3640	3640	3640	3640	0
241	20240614	150200	0	3640	3640	3640	3640	0
242	20240614	150100	0	3640	3640	3640	3640	0
243	20240614	150000	0	3640	3640	3640	3640	0
244	20240614	145900	0	3640	3640	3640	3640	0
245	20240614	145800	0	3640	3640	3640	3640	0
246	20240614	145700	0	3640	3640	3640	3640	0
247	20240614	145600	0	3640	3640	3640	3640	0
248	20240614	145500	0	3640	3640	3640	3640	0
249	20240614	145400	0	3640	3640	3640	3640	0
250	20240614	145300	0	3640	3640	3640	3640	0
251	20240614	145200	0	3640	3640	3640	3640	0
252	20240614	145100	0	3640	3640	3640	3640	0
253	20240614	145000	0	3640	3640	3640	3640	0
254	20240614	144900	0	3640	3640	3640	3640	0
255	20240614	144800	0	3640	3640	3640	3640	0
256	20240614	144700	0	3640	3640	3640	3640	0
257	20240614	144600	0	3640	3640	3640	3640	0
258	20240614	144500	0	3640	3640	3640	3640	0
259	20240614	144400	0	3640	3640	3640	3640	0
260	20240614	144300	0	3640	3640	3640	3640	0
261	20240614	144200	0	3640	3640	3640	3640	0
262	20240614	144100	0	3640	3640	3640	3640	0
263	20240614	144000	0	3640	3640	3640	3640	0
264	20240614	143900	0	3640	3640	3640	3640	0
265	20240614	143800	0	3640	3640	3640	3640	0
266	20240614	143700	0	3640	3640	3640	3640	0
267	20240614	143600	0	3640	3640	3640	3640	0
268	20240614	143500	0	3640	3640	3640	3640	0
269	20240614	143400	0	3640	3640	3640	3640	0
270	20240614	143300	0	3640	3640	3640	3640	0
271	20240614	143200	0	3640	3640	3640	3640	0
272	20240614	143100	0	3640	3640	3640	3640	0
273	20240614	143000	0	3640	3640	3640	3640	0
274	20240614	142900	0	3640	3640	3640	3640	0
275	20240614	142800	0	3640	3640	3640	3640	0
276	20240614	142700	0	3640	3640	3640	3640	0
277	20240614	142600	0	3640	3640	3640	3640	0
278	20240614	142500	0	3640	3640	3640	3640	0
279	20240614	142400	0	3640	3640	3640	3640	0
280	20240614	142300	0	3640	3640	3640	3640	0
281	20240614	142200	0	3640	3640	3640	3640	0
282	20240614	142100	0	3640	3640	3640	3640	0
283	20240614	142000	0	3640	3640	3640	3640	0
284	20240614	141900	0	3640	3640	3640	3640	0
285	20240614	141800	0	3640	3640	3640	3640	0
286	20240614	141700	0	3640	3640	3640	3640	0
287	20240614	141600	0	3640	3640	3640	3640	0
288	20240614	141500	0	3640	3640	3640	3640	0
289	20240614	141400	0	3640	3640	3640	3640	0
290	20240614	141300	0	3640	3640	3640	3640	0
291	20240614	141200	0	3640	3640	3640	3640	0
292	20240614	141100	0	3640	3640	3640	3640	0
293	20240614	141000	0	3640	3640	3640	3640	0
294	20240614	140900	0	3640	3640	3640	3640	0
295	20240614	140800	0	3640	3640	3640	3640	0
296	20240614	140700	0	3640	3640	3640	3640	0
297	20240614	140600	0	3640	3640	3640	3640	0
298	20240614	140500	0	3640	3640	3640	3640	0
299	20240614	140400	0	3640	3640	3640	3640	0
300	20240614	140300	0	3640	3640	3640	3640	0
301	20240614	140200	0	3640	3640	3640	3640	0
302	20240614	140100	0	3640	3640	3640	3640	0
303	20240614	140000	0	3640	3640	3640	3640	0
304	20240614	135900	0	3640	3640	3640	3640	0
305	20240614	135800	0	3640	3640	3640	3640	0
306	20240614	135700	0	3640	3640	3640	3640	0
307	20240614	135600	0	3640	3640	3640	3640	0
308	20240614	135500	0	3640	3640	3640	3640	0
309	20240614	135400	0	3640	3640	3640	3640	0
310	20240614	135300	0	3640	3640	3640	3640	0
311	20240614	135200	0	3640	3640	3640	3640	0
312	20240614	135100	0	3640	3640	3640	3640	0
313	20240614	135000	0	3640	3640	3640	3640	0
314	20240614	134900	0	3640	3640	3640	3640	0
315	20240614	134800	0	3640	3640	3640	3640	0
316	20240614	134700	0	3640	3640	3640	3640	0
317	20240614	134600	0	3640	3640	3640	3640	0
318	20240614	134500	0	3640	3640	3640	3640	0
319	20240614	134400	0	3640	3640	3640	3640	0
320	20240614	134300	0	3640	3640	3640	3640	0
321	20240614	134200	0	3640	3640	3640	3640	0
322	20240614	134100	0	3640	3640	3640	3640	0
323	20240614	134000	0	3640	3640	3640	3640	0
324	20240614	133900	0	3640	3640	3640	3640	0
325	20240614	133800	0	3640	3640	3640	3640	0
326	20240614	133700	0	3640	3640	3640	3640	0
327	20240614	133600	0	3640	3640	3640	3640	0
328	20240614	133500	0	3640	3640	3640	3640	0
329	20240614	133400	0	3640	3640	3640	3640	0
330	20240614	133300	0	3640	3640	3640	3640	0
331	20240614	133200	0	3640	3640	3640	3640	0
332	20240614	133100	0	3640	3640	3640	3640	0
333	20240614	133000	0	3640	3640	3640	3640	0
334	20240614	132900	0	3640	3640	3640	3640	0
335	20240614	132800	0	3640	3640	3640	3640	0
336	20240614	132700	0	3640	3640	3640	3640	0
337	20240614	132600	0	3640	3640	3640	3640	0
338	20240614	132500	0	3640	3640	3640	3640	0
339	20240614	132400	0	3640	3640	3640	3640	0
340	20240614	132300	0	3640	3640	3640	3640	0
341	20240614	132200	0	3640	3640	3640	3640	0
342	20240614	132100	0	3640	3640	3640	3640	0
343	20240614	132000	0	3640	3640	3640	3640	0
344	20240614	131900	0	3640	3640	3640	3640	0
345	20240614	131800	0	3640	3640	3640	3640	0
346	20240614	131700	0	3640	3640	3640	3640	0
347	20240614	131600	0	3640	3640	3640	3640	0
348	20240614	131500	0	3640	3640	3640	3640	0
349	20240614	131400	0	3640	3640	3640	3640	0
350	20240614	131300	0	3640	3640	3640	3640	0
351	20240614	131200	0	3640	3640	3640	3640	0
352	20240614	131100	0	3640	3640	3640	3640	0
353	20240614	131000	0	3640	3640	3640	3640	0
354	20240614	130900	0	3640	3640	3640	3640	0
355	20240614	130800	0	3640	3640	3640	3640	0
356	20240614	130700	0	3640	3640	3640	3640	0
357	20240614	130600	0	3640	3640	3640	3640	0
358	20240614	130500	0	3640	3640	3640	3640	0
359	20240614	130400	0	3640	3640	3640	3640	0
360	20240614	130300	0	3640	3640	3640	3640	0
361	20240614	130200	0	3640	3640	3640	3640	0
362	20240614	130100	0	3640	3640	3640	3640	0
363	20240614	130000	0	3640	3640	3640	3640	0
364	20240614	125900	0	3640	3640	3640	3640	0
365	20240614	125800	0	3640	3640	3640	3640	0
366	20240614	125700	0	3640	3640	3640	3640	0
367	20240614	125600	0	3640	3640	3640	3640	0
368	20240614	125500	0	3640	3640	3640	3640	0
369	20240614	125400	0	3640	3640	3640	3640	0
370	20240614	125300	0	3640	3640	3640	3640	0
371	20240614	125200	0	3640	3640	3640	3640	0
372	20240614	125100	0	3640	3640	3640	3640	0
373	20240614	125000	0	3640	3640	3640	3640	0
374	20240614	124900	0	3640	3640	3640	3640	0
375	20240614	124800	0	3640	3640	3640	3640	0
376	20240614	124700	0	3640	3640	3640	3640	0
377	20240614	124600	0	3640	3640	3640	3640	0
378	20240614	124500	0	3640	3640	3640	3640	0
379	20240614	124400	0	3640	3640	3640	3640	0
380	20240614	124300	0	3640	3640	3640	3640	0
381	20240614	124200	0	3640	3640	3640	3640	0
382	20240614	124100	0	3640	3640	3640	3640	0
383	20240614	124000	0	3640	3640	3640	3640	0
384	20240614	123900	0	3640	3640	3640	3640	0
385	20240614	123800	0	3640	3640	3640	3640	0
386	20240614	123700	0	3640	3640	3640	3640	0
387	20240614	123600	0	3640	3640	3640	3640	0
388	20240614	123500	0	3640	3640	3640	3640	0
389	20240614	123400	0	3640	3640	3640	3640	0
390	20240614	123300	0	3640	3640	3640	3640	0
391	20240614	123200	0	3640	3640	3640	3640	0
392	20240614	123100	0	3640	3640	3640	3640	0
393	20240614	123000	0	3640	3640	3640	3640	0
394	20240614	122900	0	3640	3640	3640	3640	0
395	20240614	122800	0	3640	3640	3640	3640	0
396	20240614	122700	0	3640	3640	3640	3640	0
397	20240614	122600	0	3640	3640	3640	3640	0
398	20240614	122500	0	3640	3640	3640	3640	0
399	20240614	122400	0	3640	3640	3640	3640	0
400	20240614	122300	0	3640	3640	3640	3640	0
401	20240614	122200	0	3640	3640	3640	3640	0
402	20240614	122100	0	3640	3640	3640	3640	0
403	20240614	122000	0	3640	3640	3640	3640	0
404	20240614	121900	0	3640	3640	3640	3640	0
405	20240614	121800	0	3640	3640	3640	3640	0
406	20240614	121700	0	3640	3640	3640	3640	0
407	20240614	121600	0	3640	3640	3640	3640	0
408	20240614	121500	0	3640	3640	3640	3640	0
409	20240614	121400	0	3640	3640	3640	3640	0
410	20240614	121300	0	3640	3640	3640	3640	0
411	20240614	121200	0	3640	3640	3640	3640	0
412	20240614	121100	0	3640	3640	3640	3640	0
413	20240614	121000	0	3640	3640	3640	3640	0
414	20240614	120900	0	3640	3640	3640	3640	0
415	20240614	120800	0	3640	3640	3640	3640	0
416	20240614	120700	0	3640	3640	3640	3640	0
417	20240614	120600	0	3640	3640	3640	3640	0
418	20240614	120500	0	3640	3640	3640	3640	0
419	20240614	120400	0	3640	3640	3640	3640	0
420	20240614	120300	0	3640	3640	3640	3640	0
421	20240614	120200	0	3640	3640	3640	3640	0
422	20240614	120100	0	3640	3640	3640	3640	0
423	20240614	120000	0	3640	3640	3640	3640	0
424	20240614	115900	0	3640	3640	3640	3640	0
425	20240614	115800	0	3640	3640	3640	3640	0
426	20240614	115700	0	3640	3640	3640	3640	0
427	20240614	115600	0	3640	3640	3640	3640	0
428	20240614	115500	0	3640	3640	3640	3640	0
429	20240614	115400	0	3640	3640	3640	3640	0
430	20240614	115300	0	3640	3640	3640	3640	0
431	20240614	115200	0	3640	3640	3640	3640	0
432	20240614	115100	0	3640	3640	3640	3640	0
433	20240614	115000	0	3640	3640	3640	3640	0
434	20240614	114900	0	3640	3640	3640	3640	0
435	20240614	114800	0	3640	3640	3640	3640	0
436	20240614	114700	0	3640	3640	3640	3640	0
437	20240614	114600	0	3640	3640	3640	3640	0
438	20240614	114500	0	3640	3640	3640	3640	0
439	20240614	114400	0	3640	3640	3640	3640	0
440	20240614	114300	0	3640	3640	3640	3640	0
441	20240614	114200	0	3640	3640	3640	3640	0
442	20240614	114100	0	3640	3640	3640	3640	0
443	20240614	114000	0	3640	3640	3640	3640	0
444	20240614	113900	0	3640	3640	3640	3640	0
445	20240614	113800	0	3640	3640	3640	3640	0
446	20240614	113700	0	3640	3640	3640	3640	0
447	20240614	113600	0	3640	3640	3640	3640	0
448	20240614	113500	0	3640	3640	3640	3640	0
449	20240614	113400	0	3640	3640	3640	3640	0
450	20240614	113300	0	3640	3640	3640	3640	0
451	20240614	113200	0	3640	3640	3640	3640	0
452	20240614	113100	0	3640	3640	3640	3640	0
453	20240614	113000	0	3640	3640	3640	3640	0
454	20240614	112900	0	3640	3640	3640	3640	0
455	20240614	112800	0	3640	3640	3640	3640	0
456	20240614	112700	0	3640	3640	3640	3640	0
457	20240614	112600	0	3640	3640	3640	3640	0
458	20240614	112500	0	3640	3640	3640	3640	0
459	20240614	112400	0	3640	3640	3640	3640	0
460	20240614	112300	0	3640	3640	3640	3640	0
461	20240614	112200	0	3640	3640	3640	3640	0
462	20240614	112100	0	3640	3640	3640	3640	0
463	20240614	112000	0	3640	3640	3640	3640	0
464	20240614	111900	0	3640	3640	3640	3640	0
465	20240614	111800	0	3640	3640	3640	3640	0
466	20240614	111700	0	3640	3640	3640	3640	0
467	20240614	111600	0	3640	3640	3640	3640	0
468	20240614	111500	0	3640	3640	3640	3640	0
469	20240614	111400	0	3640	3640	3640	3640	0
470	20240614	111300	0	3640	3640	3640	3640	0
471	20240614	111200	0	3640	3640	3640	3640	0
472	20240614	111100	0	3640	3640	3640	3640	0
473	20240614	111000	0	3640	3640	3640	3640	0
474	20240614	110900	0	3640	3640	3640	3640	0
475	20240614	110800	0	3640	3640	3640	3640	0
476	20240614	110700	0	3640	3640	3640	3640	0
477	20240614	110600	0	3640	3640	3640	3640	0
478	20240614	110500	0	3640	3640	3640	3640	0
479	20240614	110400	0	3640	3640	3640	3640	0
480	20240614	110300	0	3640	3640	3640	3640	0
481	20240614	110200	0	3640	3640	3640	3640	0
482	20240614	110100	0	3640	3640	3640	3640	0
483	20240614	110000	0	3640	3640	3640	3640	0
484	20240614	105900	0	3640	3640	3640	3640	0
485	20240614	105800	0	3640	3640	3640	3640	0
486	20240614	105700	0	3640	3640	3640	3640	0
487	20240614	105600	0	3640	3640	3640	3640	0
488	20240614	105500	0	3640	3640	3640	3640	0
489	20240614	105400	0	3640	3640	3640	3640	0
490	20240614	105300	0	3640	3640	3640	3640	0
491	20240614	105200	0	3640	3640	3640	3640	0
492	20240614	105100	0	3640	3640	3640	3640	0
493	20240614	105000	0	3640	3640	3640	3640	0
494	20240614	104900	0	3640	3640	3640	3640	0
495	20240614	104800	0	3640	3640	3640	3640	0
496	20240614	104700	0	3640	3640	3640	3640	0
497	20240614	104600	0	3640	3640	3640	3640	0
498	20240614	104500	0	3640	3640	3640	3640	0
499	20240614	104400	0	3640	3640	3640	3640	0
500	20240614	104300	0	3640	3640	3640	3640	0
501	20240614	104200	0	3640	3640	3640	3640	0
502	20240614	104100	0	3640	3640	3640	3640	0
503	20240614	104000	0	3640	3640	3640	3640	0
504	20240614	103900	0	3640	3640	3640	3640	0
505	20240614	103800	0	3640	3640	3640	3640	0
506	20240614	103700	0	3640	3640	3640	3640	0
507	20240614	103600	0	3640	3640	3640	3640	0
508	20240614	103500	0	3640	3640	3640	3640	0
509	20240614	103400	0	3640	3640	3640	3640	0
510	20240614	103300	0	3640	3640	3640	3640	0
511	20240614	103200	0	3640	3640	3640	3640	0
512	20240614	103100	0	3640	3640	3640	3640	0
513	20240614	103000	0	3640	3640	3640	3640	0
514	20240614	102900	0	3640	3640	3640	3640	0
515	20240614	102800	0	3640	3640	3640	3640	0
516	20240614	102700	0	3640	3640	3640	3640	0
517	20240614	102600	0	3640	3640	3640	3640	0
518	20240614	102500	0	3640	3640	3640	3640	0
519	20240614	102400	0	3640	3640	3640	3640	0
520	20240614	102300	0	3640	3640	3640	3640	0
521	20240614	102200	0	3640	3640	3640	3640	0
522	20240614	102100	0	3640	3640	3640	3640	0
523	20240614	102000	0	3640	3640	3640	3640	0
524	20240614	101900	0	3640	3640	3640	3640	0
525	20240614	101800	0	3640	3640	3640	3640	0
526	20240614	101700	0	3640	3640	3640	3640	0
527	20240614	101600	0	3640	3640	3640	3640	0
528	20240614	101500	0	3640	3640	3640	3640	0
529	20240614	101400	0	3640	3640	3640	3640	0
530	20240614	101300	0	3640	3640	3640	3640	0
531	20240614	101200	0	3640	3640	3640	3640	0
532	20240614	101100	0	3640	3640	3640	3640	0
533	20240614	101000	0	3640	3640	3640	3640	0
534	20240614	100900	0	3640	3640	3640	3640	0
535	20240614	100800	0	3640	3640	3640	3640	0
536	20240614	100700	0	3640	3640	3640	3640	0
537	20240614	100600	0	3640	3640	3640	3640	0
538	20240614	100500	0	3640	3640	3640	3640	0
539	20240614	100400	0	3640	3640	3640	3640	0
540	20240614	100300	0	3640	3640	3640	3640	0
541	20240614	100200	0	3640	3640	3640	3640	0
542	20240614	100100	0	3640	3640	3640	3640	0
543	20240614	100000	0	3640	3640	3640	3640	0
544	20240614	095900	0	3640	3640	3640	3640	0
545	20240614	095800	0	3640	3640	3640	3640	0
546	20240614	095700	0	3640	3640	3640	3640	0
547	20240614	095600	0	3640	3640	3640	3640	0
548	20240614	095500	0	3640	3640	3640	3640	0
549	20240614	095400	0	3640	3640	3640	3640	0
550	20240614	095300	0	3640	3640	3640	3640	0
551	20240614	095200	0	3640	3640	3640	3640	0
552	20240614	095100	0	3640	3640	3640	3640	0
553	20240614	095000	0	3640	3640	3640	3640	0
554	20240614	094900	0	3640	3640	3640	3640	0
555	20240614	094800	0	3640	3640	3640	3640	0
556	20240614	094700	0	3640	3640	3640	3640	0
557	20240614	094600	0	3640	3640	3640	3640	0
558	20240614	094500	0	3640	3640	3640	3640	0
559	20240614	094400	0	3640	3640	3640	3640	0
560	20240614	094300	0	3640	3640	3640	3640	0
561	20240614	094200	0	3640	3640	3640	3640	0
562	20240614	094100	0	3640	3640	3640	3640	0
563	20240614	094000	0	3640	3640	3640	3640	0
564	20240614	093900	0	3640	3640	3640	3640	0
565	20240614	093800	0	3640	3640	3640	3640	0
566	20240614	093700	0	3640	3640	3640	3640	0
567	20240614	093600	0	3640	3640	3640	3640	0
568	20240614	093500	0	3640	3640	3640	3640	0
569	20240614	093400	0	3640	3640	3640	3640	0
570	20240614	093300	0	3640	3640	3640	3640	0
571	20240614	093200	0	3640	3640	3640	3640	0
572	20240614	093100	0	3640	3640	3640	3640	0
573	20240614	093000	0	3640	3640	3640	3640	0
574	20240614	092900	0	3640	3640	3640	3640	0
575	20240614	092800	0	3640	3640	3640	3640	0
576	20240614	092700	0	3640	3640	3640	3640	0
577	20240614	092600	0	3640	3640	3640	3640	0
578	20240614	092500	0	3640	3640	3640	3640	0
579	20240614	092400	0	3640	3640	3640	3640	0
580	20240614	092300	0	3640	3640	3640	3640	0
581	20240614	092200	0	3640	3640	3640	3640	0
582	20240614	092100	0	3640	3640	3640	3640	0
583	20240614	092000	0	3640	3640	3640	3640	0
584	20240614	091900	0	3640	3640	3640	3640	0
585	20240614	091800	0	3640	3640	3640	3640	0
586	20240614	091700	0	3640	3640	3640	3640	0
587	20240614	091600	0	3640	3640	3640	3640	0
588	20240614	091500	0	3640	3640	3640	3640	0
589	20240614	091400	0	3640	3640	3640	3640	0
590	20240614	091300	0	3640	3640	3640	3640	0
591	20240614	091200	0	3640	3640	3640	3640	0
592	20240614	091100	0	3640	3640	3640	3640	0
593	20240614	091000	0	3640	3640	3640	3640	0
594	20240614	090900	0	3640	3640	3640	3640	0
595	20240614	090800	0	3640	3640	3640	3640	0
596	20240614	090700	0	3640	3640	3640	3640	0
597	20240614	090600	0	3640	3640	3640	3640	0
598	20240614	090500	0	3640	3640	3640	3640	0
599	20240614	090400	0	3640	3640	3640	3640	0
600	20240614	090300	0	3640	3640	3640	3640	0
601	20240614	090200	0	3640	3640	3640	3640	0
602	20240614	090100	0	3640	3640	3640	3640	0
603	20240614	090000	0	3640	3640	3640	3640	0