KissMeData/032860/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191800	0	3640	3640	3640	3640	0
3	20240716	191700	0	3640	3640	3640	3640	0
4	20240716	191600	0	3640	3640	3640	3640	0
5	20240716	191500	0	3640	3640	3640	3640	0
6	20240716	191400	0	3640	3640	3640	3640	0
7	20240716	191300	0	3640	3640	3640	3640	0
8	20240716	191200	0	3640	3640	3640	3640	0
9	20240716	191100	0	3640	3640	3640	3640	0
10	20240716	191000	0	3640	3640	3640	3640	0
11	20240716	190900	0	3640	3640	3640	3640	0
12	20240716	190800	0	3640	3640	3640	3640	0
13	20240716	190700	0	3640	3640	3640	3640	0
14	20240716	190600	0	3640	3640	3640	3640	0
15	20240716	190500	0	3640	3640	3640	3640	0
16	20240716	190400	0	3640	3640	3640	3640	0
17	20240716	190300	0	3640	3640	3640	3640	0
18	20240716	190200	0	3640	3640	3640	3640	0
19	20240716	190100	0	3640	3640	3640	3640	0
20	20240716	190000	0	3640	3640	3640	3640	0
21	20240716	185900	0	3640	3640	3640	3640	0
22	20240716	185800	0	3640	3640	3640	3640	0
23	20240716	185700	0	3640	3640	3640	3640	0
24	20240716	185600	0	3640	3640	3640	3640	0
25	20240716	185500	0	3640	3640	3640	3640	0
26	20240716	185400	0	3640	3640	3640	3640	0
27	20240716	185300	0	3640	3640	3640	3640	0
28	20240716	185200	0	3640	3640	3640	3640	0
29	20240716	185100	0	3640	3640	3640	3640	0
30	20240716	185000	0	3640	3640	3640	3640	0
31	20240716	184900	0	3640	3640	3640	3640	0
32	20240716	184800	0	3640	3640	3640	3640	0
33	20240716	184700	0	3640	3640	3640	3640	0
34	20240716	184600	0	3640	3640	3640	3640	0
35	20240716	184500	0	3640	3640	3640	3640	0
36	20240716	184400	0	3640	3640	3640	3640	0
37	20240716	184300	0	3640	3640	3640	3640	0
38	20240716	184200	0	3640	3640	3640	3640	0
39	20240716	184100	0	3640	3640	3640	3640	0
40	20240716	184000	0	3640	3640	3640	3640	0
41	20240716	183900	0	3640	3640	3640	3640	0
42	20240716	183800	0	3640	3640	3640	3640	0
43	20240716	183700	0	3640	3640	3640	3640	0
44	20240716	183600	0	3640	3640	3640	3640	0
45	20240716	183500	0	3640	3640	3640	3640	0
46	20240716	183400	0	3640	3640	3640	3640	0
47	20240716	183300	0	3640	3640	3640	3640	0
48	20240716	183200	0	3640	3640	3640	3640	0
49	20240716	183100	0	3640	3640	3640	3640	0
50	20240716	183000	0	3640	3640	3640	3640	0
51	20240716	182900	0	3640	3640	3640	3640	0
52	20240716	182800	0	3640	3640	3640	3640	0
53	20240716	182700	0	3640	3640	3640	3640	0
54	20240716	182600	0	3640	3640	3640	3640	0
55	20240716	182500	0	3640	3640	3640	3640	0
56	20240716	182400	0	3640	3640	3640	3640	0
57	20240716	182300	0	3640	3640	3640	3640	0
58	20240716	182200	0	3640	3640	3640	3640	0
59	20240716	182100	0	3640	3640	3640	3640	0
60	20240716	182000	0	3640	3640	3640	3640	0
61	20240716	181900	0	3640	3640	3640	3640	0
62	20240716	181800	0	3640	3640	3640	3640	0
63	20240716	181700	0	3640	3640	3640	3640	0
64	20240716	181600	0	3640	3640	3640	3640	0
65	20240716	181500	0	3640	3640	3640	3640	0
66	20240716	181400	0	3640	3640	3640	3640	0
67	20240716	181300	0	3640	3640	3640	3640	0
68	20240716	181200	0	3640	3640	3640	3640	0
69	20240716	181100	0	3640	3640	3640	3640	0
70	20240716	181000	0	3640	3640	3640	3640	0
71	20240716	180900	0	3640	3640	3640	3640	0
72	20240716	180800	0	3640	3640	3640	3640	0
73	20240716	180700	0	3640	3640	3640	3640	0
74	20240716	180600	0	3640	3640	3640	3640	0
75	20240716	180500	0	3640	3640	3640	3640	0
76	20240716	180400	0	3640	3640	3640	3640	0
77	20240716	180300	0	3640	3640	3640	3640	0
78	20240716	180200	0	3640	3640	3640	3640	0
79	20240716	180100	0	3640	3640	3640	3640	0
80	20240716	180000	0	3640	3640	3640	3640	0
81	20240716	175900	0	3640	3640	3640	3640	0
82	20240716	175800	0	3640	3640	3640	3640	0
83	20240716	175700	0	3640	3640	3640	3640	0
84	20240716	175600	0	3640	3640	3640	3640	0
85	20240716	175500	0	3640	3640	3640	3640	0
86	20240716	175400	0	3640	3640	3640	3640	0
87	20240716	175300	0	3640	3640	3640	3640	0
88	20240716	175200	0	3640	3640	3640	3640	0
89	20240716	175100	0	3640	3640	3640	3640	0
90	20240716	175000	0	3640	3640	3640	3640	0
91	20240716	174900	0	3640	3640	3640	3640	0
92	20240716	174800	0	3640	3640	3640	3640	0
93	20240716	174700	0	3640	3640	3640	3640	0
94	20240716	174600	0	3640	3640	3640	3640	0
95	20240716	174500	0	3640	3640	3640	3640	0
96	20240716	174400	0	3640	3640	3640	3640	0
97	20240716	174300	0	3640	3640	3640	3640	0
98	20240716	174200	0	3640	3640	3640	3640	0
99	20240716	174100	0	3640	3640	3640	3640	0
100	20240716	174000	0	3640	3640	3640	3640	0
101	20240716	173900	0	3640	3640	3640	3640	0
102	20240716	173800	0	3640	3640	3640	3640	0
103	20240716	173700	0	3640	3640	3640	3640	0
104	20240716	173600	0	3640	3640	3640	3640	0
105	20240716	173500	0	3640	3640	3640	3640	0
106	20240716	173400	0	3640	3640	3640	3640	0
107	20240716	173300	0	3640	3640	3640	3640	0
108	20240716	173200	0	3640	3640	3640	3640	0
109	20240716	173100	0	3640	3640	3640	3640	0
110	20240716	173000	0	3640	3640	3640	3640	0
111	20240716	172900	0	3640	3640	3640	3640	0
112	20240716	172800	0	3640	3640	3640	3640	0
113	20240716	172700	0	3640	3640	3640	3640	0
114	20240716	172600	0	3640	3640	3640	3640	0
115	20240716	172500	0	3640	3640	3640	3640	0
116	20240716	172400	0	3640	3640	3640	3640	0
117	20240716	172300	0	3640	3640	3640	3640	0
118	20240716	172200	0	3640	3640	3640	3640	0
119	20240716	172100	0	3640	3640	3640	3640	0
120	20240716	172000	0	3640	3640	3640	3640	0
121	20240716	171900	0	3640	3640	3640	3640	0
122	20240716	171800	0	3640	3640	3640	3640	0
123	20240716	171700	0	3640	3640	3640	3640	0
124	20240716	171600	0	3640	3640	3640	3640	0
125	20240716	171500	0	3640	3640	3640	3640	0
126	20240716	171400	0	3640	3640	3640	3640	0
127	20240716	171300	0	3640	3640	3640	3640	0
128	20240716	171200	0	3640	3640	3640	3640	0
129	20240716	171100	0	3640	3640	3640	3640	0
130	20240716	171000	0	3640	3640	3640	3640	0
131	20240716	170900	0	3640	3640	3640	3640	0
132	20240716	170800	0	3640	3640	3640	3640	0
133	20240716	170700	0	3640	3640	3640	3640	0
134	20240716	170600	0	3640	3640	3640	3640	0
135	20240716	170500	0	3640	3640	3640	3640	0
136	20240716	170400	0	3640	3640	3640	3640	0
137	20240716	170300	0	3640	3640	3640	3640	0
138	20240716	170200	0	3640	3640	3640	3640	0
139	20240716	170100	0	3640	3640	3640	3640	0
140	20240716	170000	0	3640	3640	3640	3640	0
141	20240716	165900	0	3640	3640	3640	3640	0
142	20240716	165800	0	3640	3640	3640	3640	0
143	20240716	165700	0	3640	3640	3640	3640	0
144	20240716	165600	0	3640	3640	3640	3640	0
145	20240716	165500	0	3640	3640	3640	3640	0
146	20240716	165400	0	3640	3640	3640	3640	0
147	20240716	165300	0	3640	3640	3640	3640	0
148	20240716	165200	0	3640	3640	3640	3640	0
149	20240716	165100	0	3640	3640	3640	3640	0
150	20240716	165000	0	3640	3640	3640	3640	0
151	20240716	164900	0	3640	3640	3640	3640	0
152	20240716	164800	0	3640	3640	3640	3640	0
153	20240716	164700	0	3640	3640	3640	3640	0
154	20240716	164600	0	3640	3640	3640	3640	0
155	20240716	164500	0	3640	3640	3640	3640	0
156	20240716	164400	0	3640	3640	3640	3640	0
157	20240716	164300	0	3640	3640	3640	3640	0
158	20240716	164200	0	3640	3640	3640	3640	0
159	20240716	164100	0	3640	3640	3640	3640	0
160	20240716	164000	0	3640	3640	3640	3640	0
161	20240716	163900	0	3640	3640	3640	3640	0
162	20240716	163800	0	3640	3640	3640	3640	0
163	20240716	163700	0	3640	3640	3640	3640	0
164	20240716	163600	0	3640	3640	3640	3640	0
165	20240716	163500	0	3640	3640	3640	3640	0
166	20240716	163400	0	3640	3640	3640	3640	0
167	20240716	163300	0	3640	3640	3640	3640	0
168	20240716	163200	0	3640	3640	3640	3640	0
169	20240716	163100	0	3640	3640	3640	3640	0
170	20240716	163000	0	3640	3640	3640	3640	0
171	20240716	162900	0	3640	3640	3640	3640	0
172	20240716	162800	0	3640	3640	3640	3640	0
173	20240716	162700	0	3640	3640	3640	3640	0
174	20240716	162600	0	3640	3640	3640	3640	0
175	20240716	162500	0	3640	3640	3640	3640	0
176	20240716	162400	0	3640	3640	3640	3640	0
177	20240716	162300	0	3640	3640	3640	3640	0
178	20240716	162200	0	3640	3640	3640	3640	0
179	20240716	162100	0	3640	3640	3640	3640	0
180	20240716	162000	0	3640	3640	3640	3640	0
181	20240716	161900	0	3640	3640	3640	3640	0
182	20240716	161800	0	3640	3640	3640	3640	0
183	20240716	161700	0	3640	3640	3640	3640	0
184	20240716	161600	0	3640	3640	3640	3640	0
185	20240716	161500	0	3640	3640	3640	3640	0
186	20240716	161400	0	3640	3640	3640	3640	0
187	20240716	161300	0	3640	3640	3640	3640	0
188	20240716	161200	0	3640	3640	3640	3640	0
189	20240716	161100	0	3640	3640	3640	3640	0
190	20240716	161000	0	3640	3640	3640	3640	0
191	20240716	160900	0	3640	3640	3640	3640	0
192	20240716	160800	0	3640	3640	3640	3640	0
193	20240716	160700	0	3640	3640	3640	3640	0
194	20240716	160600	0	3640	3640	3640	3640	0
195	20240716	160500	0	3640	3640	3640	3640	0
196	20240716	160400	0	3640	3640	3640	3640	0
197	20240716	160300	0	3640	3640	3640	3640	0
198	20240716	160200	0	3640	3640	3640	3640	0
199	20240716	160100	0	3640	3640	3640	3640	0
200	20240716	160000	0	3640	3640	3640	3640	0
201	20240716	155900	0	3640	3640	3640	3640	0
202	20240716	155800	0	3640	3640	3640	3640	0
203	20240716	155700	0	3640	3640	3640	3640	0
204	20240716	155600	0	3640	3640	3640	3640	0
205	20240716	155500	0	3640	3640	3640	3640	0
206	20240716	155400	0	3640	3640	3640	3640	0
207	20240716	155300	0	3640	3640	3640	3640	0
208	20240716	155200	0	3640	3640	3640	3640	0
209	20240716	155100	0	3640	3640	3640	3640	0
210	20240716	155000	0	3640	3640	3640	3640	0
211	20240716	154900	0	3640	3640	3640	3640	0
212	20240716	154800	0	3640	3640	3640	3640	0
213	20240716	154700	0	3640	3640	3640	3640	0
214	20240716	154600	0	3640	3640	3640	3640	0
215	20240716	154500	0	3640	3640	3640	3640	0
216	20240716	154400	0	3640	3640	3640	3640	0
217	20240716	154300	0	3640	3640	3640	3640	0
218	20240716	154200	0	3640	3640	3640	3640	0
219	20240716	154100	0	3640	3640	3640	3640	0
220	20240716	154000	0	3640	3640	3640	3640	0
221	20240716	153900	0	3640	3640	3640	3640	0
222	20240716	153800	0	3640	3640	3640	3640	0
223	20240716	153700	0	3640	3640	3640	3640	0
224	20240716	153600	0	3640	3640	3640	3640	0
225	20240716	153500	0	3640	3640	3640	3640	0
226	20240716	153400	0	3640	3640	3640	3640	0
227	20240716	153300	0	3640	3640	3640	3640	0
228	20240716	153200	0	3640	3640	3640	3640	0
229	20240716	153100	0	3640	3640	3640	3640	0
230	20240716	153000	0	3640	3640	3640	3640	0
231	20240716	152900	0	3640	3640	3640	3640	0
232	20240716	152800	0	3640	3640	3640	3640	0
233	20240716	152700	0	3640	3640	3640	3640	0
234	20240716	152600	0	3640	3640	3640	3640	0
235	20240716	152500	0	3640	3640	3640	3640	0
236	20240716	152400	0	3640	3640	3640	3640	0
237	20240716	152300	0	3640	3640	3640	3640	0
238	20240716	152200	0	3640	3640	3640	3640	0
239	20240716	152100	0	3640	3640	3640	3640	0
240	20240716	152000	0	3640	3640	3640	3640	0
241	20240716	151900	0	3640	3640	3640	3640	0
242	20240716	151800	0	3640	3640	3640	3640	0
243	20240716	151700	0	3640	3640	3640	3640	0
244	20240716	151600	0	3640	3640	3640	3640	0
245	20240716	151500	0	3640	3640	3640	3640	0
246	20240716	151400	0	3640	3640	3640	3640	0
247	20240716	151300	0	3640	3640	3640	3640	0
248	20240716	151200	0	3640	3640	3640	3640	0
249	20240716	151100	0	3640	3640	3640	3640	0
250	20240716	151000	0	3640	3640	3640	3640	0
251	20240716	150900	0	3640	3640	3640	3640	0
252	20240716	150800	0	3640	3640	3640	3640	0
253	20240716	150700	0	3640	3640	3640	3640	0
254	20240716	150600	0	3640	3640	3640	3640	0
255	20240716	150500	0	3640	3640	3640	3640	0
256	20240716	150400	0	3640	3640	3640	3640	0
257	20240716	150300	0	3640	3640	3640	3640	0
258	20240716	150200	0	3640	3640	3640	3640	0
259	20240716	150100	0	3640	3640	3640	3640	0
260	20240716	150000	0	3640	3640	3640	3640	0
261	20240716	145900	0	3640	3640	3640	3640	0
262	20240716	145800	0	3640	3640	3640	3640	0
263	20240716	145700	0	3640	3640	3640	3640	0
264	20240716	145600	0	3640	3640	3640	3640	0
265	20240716	145500	0	3640	3640	3640	3640	0
266	20240716	145400	0	3640	3640	3640	3640	0
267	20240716	145300	0	3640	3640	3640	3640	0
268	20240716	145200	0	3640	3640	3640	3640	0
269	20240716	145100	0	3640	3640	3640	3640	0
270	20240716	145000	0	3640	3640	3640	3640	0
271	20240716	144900	0	3640	3640	3640	3640	0
272	20240716	144800	0	3640	3640	3640	3640	0
273	20240716	144700	0	3640	3640	3640	3640	0
274	20240716	144600	0	3640	3640	3640	3640	0
275	20240716	144500	0	3640	3640	3640	3640	0
276	20240716	144400	0	3640	3640	3640	3640	0
277	20240716	144300	0	3640	3640	3640	3640	0
278	20240716	144200	0	3640	3640	3640	3640	0
279	20240716	144100	0	3640	3640	3640	3640	0
280	20240716	144000	0	3640	3640	3640	3640	0
281	20240716	143900	0	3640	3640	3640	3640	0
282	20240716	143800	0	3640	3640	3640	3640	0
283	20240716	143700	0	3640	3640	3640	3640	0
284	20240716	143600	0	3640	3640	3640	3640	0
285	20240716	143500	0	3640	3640	3640	3640	0
286	20240716	143400	0	3640	3640	3640	3640	0
287	20240716	143300	0	3640	3640	3640	3640	0
288	20240716	143200	0	3640	3640	3640	3640	0
289	20240716	143100	0	3640	3640	3640	3640	0
290	20240716	143000	0	3640	3640	3640	3640	0
291	20240716	142900	0	3640	3640	3640	3640	0
292	20240716	142800	0	3640	3640	3640	3640	0
293	20240716	142700	0	3640	3640	3640	3640	0
294	20240716	142600	0	3640	3640	3640	3640	0
295	20240716	142500	0	3640	3640	3640	3640	0
296	20240716	142400	0	3640	3640	3640	3640	0
297	20240716	142300	0	3640	3640	3640	3640	0
298	20240716	142200	0	3640	3640	3640	3640	0
299	20240716	142100	0	3640	3640	3640	3640	0
300	20240716	142000	0	3640	3640	3640	3640	0
301	20240716	141900	0	3640	3640	3640	3640	0
302	20240716	141800	0	3640	3640	3640	3640	0
303	20240716	141700	0	3640	3640	3640	3640	0
304	20240716	141600	0	3640	3640	3640	3640	0
305	20240716	141500	0	3640	3640	3640	3640	0
306	20240716	141400	0	3640	3640	3640	3640	0
307	20240716	141300	0	3640	3640	3640	3640	0
308	20240716	141200	0	3640	3640	3640	3640	0
309	20240716	141100	0	3640	3640	3640	3640	0
310	20240716	141000	0	3640	3640	3640	3640	0
311	20240716	140900	0	3640	3640	3640	3640	0
312	20240716	140800	0	3640	3640	3640	3640	0
313	20240716	140700	0	3640	3640	3640	3640	0
314	20240716	140600	0	3640	3640	3640	3640	0
315	20240716	140500	0	3640	3640	3640	3640	0
316	20240716	140400	0	3640	3640	3640	3640	0
317	20240716	140300	0	3640	3640	3640	3640	0
318	20240716	140200	0	3640	3640	3640	3640	0
319	20240716	140100	0	3640	3640	3640	3640	0
320	20240716	140000	0	3640	3640	3640	3640	0
321	20240716	135900	0	3640	3640	3640	3640	0
322	20240716	135800	0	3640	3640	3640	3640	0
323	20240716	135700	0	3640	3640	3640	3640	0
324	20240716	135600	0	3640	3640	3640	3640	0
325	20240716	135500	0	3640	3640	3640	3640	0
326	20240716	135400	0	3640	3640	3640	3640	0
327	20240716	135300	0	3640	3640	3640	3640	0
328	20240716	135200	0	3640	3640	3640	3640	0
329	20240716	135100	0	3640	3640	3640	3640	0
330	20240716	135000	0	3640	3640	3640	3640	0
331	20240716	134900	0	3640	3640	3640	3640	0
332	20240716	134800	0	3640	3640	3640	3640	0
333	20240716	134700	0	3640	3640	3640	3640	0
334	20240716	134600	0	3640	3640	3640	3640	0
335	20240716	134500	0	3640	3640	3640	3640	0
336	20240716	134400	0	3640	3640	3640	3640	0
337	20240716	134300	0	3640	3640	3640	3640	0
338	20240716	134200	0	3640	3640	3640	3640	0
339	20240716	134100	0	3640	3640	3640	3640	0
340	20240716	134000	0	3640	3640	3640	3640	0
341	20240716	133900	0	3640	3640	3640	3640	0
342	20240716	133800	0	3640	3640	3640	3640	0
343	20240716	133700	0	3640	3640	3640	3640	0
344	20240716	133600	0	3640	3640	3640	3640	0
345	20240716	133500	0	3640	3640	3640	3640	0
346	20240716	133400	0	3640	3640	3640	3640	0
347	20240716	133300	0	3640	3640	3640	3640	0
348	20240716	133200	0	3640	3640	3640	3640	0
349	20240716	133100	0	3640	3640	3640	3640	0
350	20240716	133000	0	3640	3640	3640	3640	0
351	20240716	132900	0	3640	3640	3640	3640	0
352	20240716	132800	0	3640	3640	3640	3640	0
353	20240716	132700	0	3640	3640	3640	3640	0
354	20240716	132600	0	3640	3640	3640	3640	0
355	20240716	132500	0	3640	3640	3640	3640	0
356	20240716	132400	0	3640	3640	3640	3640	0
357	20240716	132300	0	3640	3640	3640	3640	0
358	20240716	132200	0	3640	3640	3640	3640	0
359	20240716	132100	0	3640	3640	3640	3640	0
360	20240716	132000	0	3640	3640	3640	3640	0
361	20240716	131900	0	3640	3640	3640	3640	0
362	20240716	131800	0	3640	3640	3640	3640	0
363	20240716	131700	0	3640	3640	3640	3640	0
364	20240716	131600	0	3640	3640	3640	3640	0
365	20240716	131500	0	3640	3640	3640	3640	0
366	20240716	131400	0	3640	3640	3640	3640	0
367	20240716	131300	0	3640	3640	3640	3640	0
368	20240716	131200	0	3640	3640	3640	3640	0
369	20240716	131100	0	3640	3640	3640	3640	0
370	20240716	131000	0	3640	3640	3640	3640	0
371	20240716	130900	0	3640	3640	3640	3640	0
372	20240716	130800	0	3640	3640	3640	3640	0
373	20240716	130700	0	3640	3640	3640	3640	0
374	20240716	130600	0	3640	3640	3640	3640	0
375	20240716	130500	0	3640	3640	3640	3640	0
376	20240716	130400	0	3640	3640	3640	3640	0
377	20240716	130300	0	3640	3640	3640	3640	0
378	20240716	130200	0	3640	3640	3640	3640	0
379	20240716	130100	0	3640	3640	3640	3640	0
380	20240716	130000	0	3640	3640	3640	3640	0
381	20240716	125900	0	3640	3640	3640	3640	0
382	20240716	125800	0	3640	3640	3640	3640	0
383	20240716	125700	0	3640	3640	3640	3640	0
384	20240716	125600	0	3640	3640	3640	3640	0
385	20240716	125500	0	3640	3640	3640	3640	0
386	20240716	125400	0	3640	3640	3640	3640	0
387	20240716	125300	0	3640	3640	3640	3640	0
388	20240716	125200	0	3640	3640	3640	3640	0
389	20240716	125100	0	3640	3640	3640	3640	0
390	20240716	125000	0	3640	3640	3640	3640	0
391	20240716	124900	0	3640	3640	3640	3640	0
392	20240716	124800	0	3640	3640	3640	3640	0
393	20240716	124700	0	3640	3640	3640	3640	0
394	20240716	124600	0	3640	3640	3640	3640	0
395	20240716	124500	0	3640	3640	3640	3640	0
396	20240716	124400	0	3640	3640	3640	3640	0
397	20240716	124300	0	3640	3640	3640	3640	0
398	20240716	124200	0	3640	3640	3640	3640	0
399	20240716	124100	0	3640	3640	3640	3640	0
400	20240716	124000	0	3640	3640	3640	3640	0
401	20240716	123900	0	3640	3640	3640	3640	0
402	20240716	123800	0	3640	3640	3640	3640	0
403	20240716	123700	0	3640	3640	3640	3640	0
404	20240716	123600	0	3640	3640	3640	3640	0
405	20240716	123500	0	3640	3640	3640	3640	0
406	20240716	123400	0	3640	3640	3640	3640	0
407	20240716	123300	0	3640	3640	3640	3640	0
408	20240716	123200	0	3640	3640	3640	3640	0
409	20240716	123100	0	3640	3640	3640	3640	0
410	20240716	123000	0	3640	3640	3640	3640	0
411	20240716	122900	0	3640	3640	3640	3640	0
412	20240716	122800	0	3640	3640	3640	3640	0
413	20240716	122700	0	3640	3640	3640	3640	0
414	20240716	122600	0	3640	3640	3640	3640	0
415	20240716	122500	0	3640	3640	3640	3640	0
416	20240716	122400	0	3640	3640	3640	3640	0
417	20240716	122300	0	3640	3640	3640	3640	0
418	20240716	122200	0	3640	3640	3640	3640	0
419	20240716	122100	0	3640	3640	3640	3640	0
420	20240716	122000	0	3640	3640	3640	3640	0
421	20240716	121900	0	3640	3640	3640	3640	0
422	20240716	121800	0	3640	3640	3640	3640	0
423	20240716	121700	0	3640	3640	3640	3640	0
424	20240716	121600	0	3640	3640	3640	3640	0
425	20240716	121500	0	3640	3640	3640	3640	0
426	20240716	121400	0	3640	3640	3640	3640	0
427	20240716	121300	0	3640	3640	3640	3640	0
428	20240716	121200	0	3640	3640	3640	3640	0
429	20240716	121100	0	3640	3640	3640	3640	0
430	20240716	121000	0	3640	3640	3640	3640	0
431	20240716	120900	0	3640	3640	3640	3640	0
432	20240716	120800	0	3640	3640	3640	3640	0
433	20240716	120700	0	3640	3640	3640	3640	0
434	20240716	120600	0	3640	3640	3640	3640	0
435	20240716	120500	0	3640	3640	3640	3640	0
436	20240716	120400	0	3640	3640	3640	3640	0
437	20240716	120300	0	3640	3640	3640	3640	0
438	20240716	120200	0	3640	3640	3640	3640	0
439	20240716	120100	0	3640	3640	3640	3640	0
440	20240716	120000	0	3640	3640	3640	3640	0
441	20240716	115900	0	3640	3640	3640	3640	0
442	20240716	115800	0	3640	3640	3640	3640	0
443	20240716	115700	0	3640	3640	3640	3640	0
444	20240716	115600	0	3640	3640	3640	3640	0
445	20240716	115500	0	3640	3640	3640	3640	0
446	20240716	115400	0	3640	3640	3640	3640	0
447	20240716	115300	0	3640	3640	3640	3640	0
448	20240716	115200	0	3640	3640	3640	3640	0
449	20240716	115100	0	3640	3640	3640	3640	0
450	20240716	115000	0	3640	3640	3640	3640	0
451	20240716	114900	0	3640	3640	3640	3640	0
452	20240716	114800	0	3640	3640	3640	3640	0
453	20240716	114700	0	3640	3640	3640	3640	0
454	20240716	114600	0	3640	3640	3640	3640	0
455	20240716	114500	0	3640	3640	3640	3640	0
456	20240716	114400	0	3640	3640	3640	3640	0
457	20240716	114300	0	3640	3640	3640	3640	0
458	20240716	114200	0	3640	3640	3640	3640	0
459	20240716	114100	0	3640	3640	3640	3640	0
460	20240716	114000	0	3640	3640	3640	3640	0
461	20240716	113900	0	3640	3640	3640	3640	0
462	20240716	113800	0	3640	3640	3640	3640	0
463	20240716	113700	0	3640	3640	3640	3640	0
464	20240716	113600	0	3640	3640	3640	3640	0
465	20240716	113500	0	3640	3640	3640	3640	0
466	20240716	113400	0	3640	3640	3640	3640	0
467	20240716	113300	0	3640	3640	3640	3640	0
468	20240716	113200	0	3640	3640	3640	3640	0
469	20240716	113100	0	3640	3640	3640	3640	0
470	20240716	113000	0	3640	3640	3640	3640	0
471	20240716	112900	0	3640	3640	3640	3640	0
472	20240716	112800	0	3640	3640	3640	3640	0
473	20240716	112700	0	3640	3640	3640	3640	0
474	20240716	112600	0	3640	3640	3640	3640	0
475	20240716	112500	0	3640	3640	3640	3640	0
476	20240716	112400	0	3640	3640	3640	3640	0
477	20240716	112300	0	3640	3640	3640	3640	0
478	20240716	112200	0	3640	3640	3640	3640	0
479	20240716	112100	0	3640	3640	3640	3640	0
480	20240716	112000	0	3640	3640	3640	3640	0
481	20240716	111900	0	3640	3640	3640	3640	0
482	20240716	111800	0	3640	3640	3640	3640	0
483	20240716	111700	0	3640	3640	3640	3640	0
484	20240716	111600	0	3640	3640	3640	3640	0
485	20240716	111500	0	3640	3640	3640	3640	0
486	20240716	111400	0	3640	3640	3640	3640	0
487	20240716	111300	0	3640	3640	3640	3640	0
488	20240716	111200	0	3640	3640	3640	3640	0
489	20240716	111100	0	3640	3640	3640	3640	0
490	20240716	111000	0	3640	3640	3640	3640	0
491	20240716	110900	0	3640	3640	3640	3640	0
492	20240716	110800	0	3640	3640	3640	3640	0
493	20240716	110700	0	3640	3640	3640	3640	0
494	20240716	110600	0	3640	3640	3640	3640	0
495	20240716	110500	0	3640	3640	3640	3640	0
496	20240716	110400	0	3640	3640	3640	3640	0
497	20240716	110300	0	3640	3640	3640	3640	0
498	20240716	110200	0	3640	3640	3640	3640	0
499	20240716	110100	0	3640	3640	3640	3640	0
500	20240716	110000	0	3640	3640	3640	3640	0
501	20240716	105900	0	3640	3640	3640	3640	0
502	20240716	105800	0	3640	3640	3640	3640	0
503	20240716	105700	0	3640	3640	3640	3640	0
504	20240716	105600	0	3640	3640	3640	3640	0
505	20240716	105500	0	3640	3640	3640	3640	0
506	20240716	105400	0	3640	3640	3640	3640	0
507	20240716	105300	0	3640	3640	3640	3640	0
508	20240716	105200	0	3640	3640	3640	3640	0
509	20240716	105100	0	3640	3640	3640	3640	0
510	20240716	105000	0	3640	3640	3640	3640	0
511	20240716	104900	0	3640	3640	3640	3640	0
512	20240716	104800	0	3640	3640	3640	3640	0
513	20240716	104700	0	3640	3640	3640	3640	0
514	20240716	104600	0	3640	3640	3640	3640	0
515	20240716	104500	0	3640	3640	3640	3640	0
516	20240716	104400	0	3640	3640	3640	3640	0
517	20240716	104300	0	3640	3640	3640	3640	0
518	20240716	104200	0	3640	3640	3640	3640	0
519	20240716	104100	0	3640	3640	3640	3640	0
520	20240716	104000	0	3640	3640	3640	3640	0
521	20240716	103900	0	3640	3640	3640	3640	0
522	20240716	103800	0	3640	3640	3640	3640	0
523	20240716	103700	0	3640	3640	3640	3640	0
524	20240716	103600	0	3640	3640	3640	3640	0
525	20240716	103500	0	3640	3640	3640	3640	0
526	20240716	103400	0	3640	3640	3640	3640	0
527	20240716	103300	0	3640	3640	3640	3640	0
528	20240716	103200	0	3640	3640	3640	3640	0
529	20240716	103100	0	3640	3640	3640	3640	0
530	20240716	103000	0	3640	3640	3640	3640	0
531	20240716	102900	0	3640	3640	3640	3640	0
532	20240716	102800	0	3640	3640	3640	3640	0
533	20240716	102700	0	3640	3640	3640	3640	0
534	20240716	102600	0	3640	3640	3640	3640	0
535	20240716	102500	0	3640	3640	3640	3640	0
536	20240716	102400	0	3640	3640	3640	3640	0
537	20240716	102300	0	3640	3640	3640	3640	0
538	20240716	102200	0	3640	3640	3640	3640	0
539	20240716	102100	0	3640	3640	3640	3640	0
540	20240716	102000	0	3640	3640	3640	3640	0
541	20240716	101900	0	3640	3640	3640	3640	0
542	20240716	101800	0	3640	3640	3640	3640	0
543	20240716	101700	0	3640	3640	3640	3640	0
544	20240716	101600	0	3640	3640	3640	3640	0
545	20240716	101500	0	3640	3640	3640	3640	0
546	20240716	101400	0	3640	3640	3640	3640	0
547	20240716	101300	0	3640	3640	3640	3640	0
548	20240716	101200	0	3640	3640	3640	3640	0
549	20240716	101100	0	3640	3640	3640	3640	0
550	20240716	101000	0	3640	3640	3640	3640	0
551	20240716	100900	0	3640	3640	3640	3640	0
552	20240716	100800	0	3640	3640	3640	3640	0
553	20240716	100700	0	3640	3640	3640	3640	0
554	20240716	100600	0	3640	3640	3640	3640	0
555	20240716	100500	0	3640	3640	3640	3640	0
556	20240716	100400	0	3640	3640	3640	3640	0
557	20240716	100300	0	3640	3640	3640	3640	0
558	20240716	100200	0	3640	3640	3640	3640	0
559	20240716	100100	0	3640	3640	3640	3640	0
560	20240716	100000	0	3640	3640	3640	3640	0
561	20240716	095900	0	3640	3640	3640	3640	0
562	20240716	095800	0	3640	3640	3640	3640	0
563	20240716	095700	0	3640	3640	3640	3640	0
564	20240716	095600	0	3640	3640	3640	3640	0
565	20240716	095500	0	3640	3640	3640	3640	0
566	20240716	095400	0	3640	3640	3640	3640	0
567	20240716	095300	0	3640	3640	3640	3640	0
568	20240716	095200	0	3640	3640	3640	3640	0
569	20240716	095100	0	3640	3640	3640	3640	0
570	20240716	095000	0	3640	3640	3640	3640	0
571	20240716	094900	0	3640	3640	3640	3640	0
572	20240716	094800	0	3640	3640	3640	3640	0
573	20240716	094700	0	3640	3640	3640	3640	0
574	20240716	094600	0	3640	3640	3640	3640	0
575	20240716	094500	0	3640	3640	3640	3640	0
576	20240716	094400	0	3640	3640	3640	3640	0
577	20240716	094300	0	3640	3640	3640	3640	0
578	20240716	094200	0	3640	3640	3640	3640	0
579	20240716	094100	0	3640	3640	3640	3640	0
580	20240716	094000	0	3640	3640	3640	3640	0
581	20240716	093900	0	3640	3640	3640	3640	0
582	20240716	093800	0	3640	3640	3640	3640	0
583	20240716	093700	0	3640	3640	3640	3640	0
584	20240716	093600	0	3640	3640	3640	3640	0
585	20240716	093500	0	3640	3640	3640	3640	0
586	20240716	093400	0	3640	3640	3640	3640	0
587	20240716	093300	0	3640	3640	3640	3640	0
588	20240716	093200	0	3640	3640	3640	3640	0
589	20240716	093100	0	3640	3640	3640	3640	0
590	20240716	093000	0	3640	3640	3640	3640	0
591	20240716	092900	0	3640	3640	3640	3640	0
592	20240716	092800	0	3640	3640	3640	3640	0
593	20240716	092700	0	3640	3640	3640	3640	0
594	20240716	092600	0	3640	3640	3640	3640	0
595	20240716	092500	0	3640	3640	3640	3640	0
596	20240716	092400	0	3640	3640	3640	3640	0
597	20240716	092300	0	3640	3640	3640	3640	0
598	20240716	092200	0	3640	3640	3640	3640	0
599	20240716	092100	0	3640	3640	3640	3640	0
600	20240716	092000	0	3640	3640	3640	3640	0
601	20240716	091900	0	3640	3640	3640	3640	0
602	20240716	091800	0	3640	3640	3640	3640	0
603	20240716	091700	0	3640	3640	3640	3640	0
604	20240716	091600	0	3640	3640	3640	3640	0
605	20240716	091500	0	3640	3640	3640	3640	0
606	20240716	091400	0	3640	3640	3640	3640	0
607	20240716	091300	0	3640	3640	3640	3640	0
608	20240716	091200	0	3640	3640	3640	3640	0
609	20240716	091100	0	3640	3640	3640	3640	0
610	20240716	091000	0	3640	3640	3640	3640	0
611	20240716	090900	0	3640	3640	3640	3640	0
612	20240716	090800	0	3640	3640	3640	3640	0
613	20240716	090700	0	3640	3640	3640	3640	0
614	20240716	090600	0	3640	3640	3640	3640	0
615	20240716	090500	0	3640	3640	3640	3640	0
616	20240716	090400	0	3640	3640	3640	3640	0
617	20240716	090300	0	3640	3640	3640	3640	0
618	20240716	090200	0	3640	3640	3640	3640	0
619	20240716	090100	0	3640	3640	3640	3640	0
620	20240716	090000	0	3640	3640	3640	3640	0