KissMeData/032860/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	191300	0	3640	3640	3640	3640	0
3	20240722	191200	0	3640	3640	3640	3640	0
4	20240722	191100	0	3640	3640	3640	3640	0
5	20240722	191000	0	3640	3640	3640	3640	0
6	20240722	190900	0	3640	3640	3640	3640	0
7	20240722	190800	0	3640	3640	3640	3640	0
8	20240722	190700	0	3640	3640	3640	3640	0
9	20240722	190600	0	3640	3640	3640	3640	0
10	20240722	190500	0	3640	3640	3640	3640	0
11	20240722	190400	0	3640	3640	3640	3640	0
12	20240722	190300	0	3640	3640	3640	3640	0
13	20240722	190200	0	3640	3640	3640	3640	0
14	20240722	190100	0	3640	3640	3640	3640	0
15	20240722	190000	0	3640	3640	3640	3640	0
16	20240722	185900	0	3640	3640	3640	3640	0
17	20240722	185800	0	3640	3640	3640	3640	0
18	20240722	185700	0	3640	3640	3640	3640	0
19	20240722	185600	0	3640	3640	3640	3640	0
20	20240722	185500	0	3640	3640	3640	3640	0
21	20240722	185400	0	3640	3640	3640	3640	0
22	20240722	185300	0	3640	3640	3640	3640	0
23	20240722	185200	0	3640	3640	3640	3640	0
24	20240722	185100	0	3640	3640	3640	3640	0
25	20240722	185000	0	3640	3640	3640	3640	0
26	20240722	184900	0	3640	3640	3640	3640	0
27	20240722	184800	0	3640	3640	3640	3640	0
28	20240722	184700	0	3640	3640	3640	3640	0
29	20240722	184600	0	3640	3640	3640	3640	0
30	20240722	184500	0	3640	3640	3640	3640	0
31	20240722	184400	0	3640	3640	3640	3640	0
32	20240722	184300	0	3640	3640	3640	3640	0
33	20240722	184200	0	3640	3640	3640	3640	0
34	20240722	184100	0	3640	3640	3640	3640	0
35	20240722	184000	0	3640	3640	3640	3640	0
36	20240722	183900	0	3640	3640	3640	3640	0
37	20240722	183800	0	3640	3640	3640	3640	0
38	20240722	183700	0	3640	3640	3640	3640	0
39	20240722	183600	0	3640	3640	3640	3640	0
40	20240722	183500	0	3640	3640	3640	3640	0
41	20240722	183400	0	3640	3640	3640	3640	0
42	20240722	183300	0	3640	3640	3640	3640	0
43	20240722	183200	0	3640	3640	3640	3640	0
44	20240722	183100	0	3640	3640	3640	3640	0
45	20240722	183000	0	3640	3640	3640	3640	0
46	20240722	182900	0	3640	3640	3640	3640	0
47	20240722	182800	0	3640	3640	3640	3640	0
48	20240722	182700	0	3640	3640	3640	3640	0
49	20240722	182600	0	3640	3640	3640	3640	0
50	20240722	182500	0	3640	3640	3640	3640	0
51	20240722	182400	0	3640	3640	3640	3640	0
52	20240722	182300	0	3640	3640	3640	3640	0
53	20240722	182200	0	3640	3640	3640	3640	0
54	20240722	182100	0	3640	3640	3640	3640	0
55	20240722	182000	0	3640	3640	3640	3640	0
56	20240722	181900	0	3640	3640	3640	3640	0
57	20240722	181800	0	3640	3640	3640	3640	0
58	20240722	181700	0	3640	3640	3640	3640	0
59	20240722	181600	0	3640	3640	3640	3640	0
60	20240722	181500	0	3640	3640	3640	3640	0
61	20240722	181400	0	3640	3640	3640	3640	0
62	20240722	181300	0	3640	3640	3640	3640	0
63	20240722	181200	0	3640	3640	3640	3640	0
64	20240722	181100	0	3640	3640	3640	3640	0
65	20240722	181000	0	3640	3640	3640	3640	0
66	20240722	180900	0	3640	3640	3640	3640	0
67	20240722	180800	0	3640	3640	3640	3640	0
68	20240722	180700	0	3640	3640	3640	3640	0
69	20240722	180600	0	3640	3640	3640	3640	0
70	20240722	180500	0	3640	3640	3640	3640	0
71	20240722	180400	0	3640	3640	3640	3640	0
72	20240722	180300	0	3640	3640	3640	3640	0
73	20240722	180200	0	3640	3640	3640	3640	0
74	20240722	180100	0	3640	3640	3640	3640	0
75	20240722	180000	0	3640	3640	3640	3640	0
76	20240722	175900	0	3640	3640	3640	3640	0
77	20240722	175800	0	3640	3640	3640	3640	0
78	20240722	175700	0	3640	3640	3640	3640	0
79	20240722	175600	0	3640	3640	3640	3640	0
80	20240722	175500	0	3640	3640	3640	3640	0
81	20240722	175400	0	3640	3640	3640	3640	0
82	20240722	175300	0	3640	3640	3640	3640	0
83	20240722	175200	0	3640	3640	3640	3640	0
84	20240722	175100	0	3640	3640	3640	3640	0
85	20240722	175000	0	3640	3640	3640	3640	0
86	20240722	174900	0	3640	3640	3640	3640	0
87	20240722	174800	0	3640	3640	3640	3640	0
88	20240722	174700	0	3640	3640	3640	3640	0
89	20240722	174600	0	3640	3640	3640	3640	0
90	20240722	174500	0	3640	3640	3640	3640	0
91	20240722	174400	0	3640	3640	3640	3640	0
92	20240722	174300	0	3640	3640	3640	3640	0
93	20240722	174200	0	3640	3640	3640	3640	0
94	20240722	174100	0	3640	3640	3640	3640	0
95	20240722	174000	0	3640	3640	3640	3640	0
96	20240722	173900	0	3640	3640	3640	3640	0
97	20240722	173800	0	3640	3640	3640	3640	0
98	20240722	173700	0	3640	3640	3640	3640	0
99	20240722	173600	0	3640	3640	3640	3640	0
100	20240722	173500	0	3640	3640	3640	3640	0
101	20240722	173400	0	3640	3640	3640	3640	0
102	20240722	173300	0	3640	3640	3640	3640	0
103	20240722	173200	0	3640	3640	3640	3640	0
104	20240722	173100	0	3640	3640	3640	3640	0
105	20240722	173000	0	3640	3640	3640	3640	0
106	20240722	172900	0	3640	3640	3640	3640	0
107	20240722	172800	0	3640	3640	3640	3640	0
108	20240722	172700	0	3640	3640	3640	3640	0
109	20240722	172600	0	3640	3640	3640	3640	0
110	20240722	172500	0	3640	3640	3640	3640	0
111	20240722	172400	0	3640	3640	3640	3640	0
112	20240722	172300	0	3640	3640	3640	3640	0
113	20240722	172200	0	3640	3640	3640	3640	0
114	20240722	172100	0	3640	3640	3640	3640	0
115	20240722	172000	0	3640	3640	3640	3640	0
116	20240722	171900	0	3640	3640	3640	3640	0
117	20240722	171800	0	3640	3640	3640	3640	0
118	20240722	171700	0	3640	3640	3640	3640	0
119	20240722	171600	0	3640	3640	3640	3640	0
120	20240722	171500	0	3640	3640	3640	3640	0
121	20240722	171400	0	3640	3640	3640	3640	0
122	20240722	171300	0	3640	3640	3640	3640	0
123	20240722	171200	0	3640	3640	3640	3640	0
124	20240722	171100	0	3640	3640	3640	3640	0
125	20240722	171000	0	3640	3640	3640	3640	0
126	20240722	170900	0	3640	3640	3640	3640	0
127	20240722	170800	0	3640	3640	3640	3640	0
128	20240722	170700	0	3640	3640	3640	3640	0
129	20240722	170600	0	3640	3640	3640	3640	0
130	20240722	170500	0	3640	3640	3640	3640	0
131	20240722	170400	0	3640	3640	3640	3640	0
132	20240722	170300	0	3640	3640	3640	3640	0
133	20240722	170200	0	3640	3640	3640	3640	0
134	20240722	170100	0	3640	3640	3640	3640	0
135	20240722	170000	0	3640	3640	3640	3640	0
136	20240722	165900	0	3640	3640	3640	3640	0
137	20240722	165800	0	3640	3640	3640	3640	0
138	20240722	165700	0	3640	3640	3640	3640	0
139	20240722	165600	0	3640	3640	3640	3640	0
140	20240722	165500	0	3640	3640	3640	3640	0
141	20240722	165400	0	3640	3640	3640	3640	0
142	20240722	165300	0	3640	3640	3640	3640	0
143	20240722	165200	0	3640	3640	3640	3640	0
144	20240722	165100	0	3640	3640	3640	3640	0
145	20240722	165000	0	3640	3640	3640	3640	0
146	20240722	164900	0	3640	3640	3640	3640	0
147	20240722	164800	0	3640	3640	3640	3640	0
148	20240722	164700	0	3640	3640	3640	3640	0
149	20240722	164600	0	3640	3640	3640	3640	0
150	20240722	164500	0	3640	3640	3640	3640	0
151	20240722	164400	0	3640	3640	3640	3640	0
152	20240722	164300	0	3640	3640	3640	3640	0
153	20240722	164200	0	3640	3640	3640	3640	0
154	20240722	164100	0	3640	3640	3640	3640	0
155	20240722	164000	0	3640	3640	3640	3640	0
156	20240722	163900	0	3640	3640	3640	3640	0
157	20240722	163800	0	3640	3640	3640	3640	0
158	20240722	163700	0	3640	3640	3640	3640	0
159	20240722	163600	0	3640	3640	3640	3640	0
160	20240722	163500	0	3640	3640	3640	3640	0
161	20240722	163400	0	3640	3640	3640	3640	0
162	20240722	163300	0	3640	3640	3640	3640	0
163	20240722	163200	0	3640	3640	3640	3640	0
164	20240722	163100	0	3640	3640	3640	3640	0
165	20240722	163000	0	3640	3640	3640	3640	0
166	20240722	162900	0	3640	3640	3640	3640	0
167	20240722	162800	0	3640	3640	3640	3640	0
168	20240722	162700	0	3640	3640	3640	3640	0
169	20240722	162600	0	3640	3640	3640	3640	0
170	20240722	162500	0	3640	3640	3640	3640	0
171	20240722	162400	0	3640	3640	3640	3640	0
172	20240722	162300	0	3640	3640	3640	3640	0
173	20240722	162200	0	3640	3640	3640	3640	0
174	20240722	162100	0	3640	3640	3640	3640	0
175	20240722	162000	0	3640	3640	3640	3640	0
176	20240722	161900	0	3640	3640	3640	3640	0
177	20240722	161800	0	3640	3640	3640	3640	0
178	20240722	161700	0	3640	3640	3640	3640	0
179	20240722	161600	0	3640	3640	3640	3640	0
180	20240722	161500	0	3640	3640	3640	3640	0
181	20240722	161400	0	3640	3640	3640	3640	0
182	20240722	161300	0	3640	3640	3640	3640	0
183	20240722	161200	0	3640	3640	3640	3640	0
184	20240722	161100	0	3640	3640	3640	3640	0
185	20240722	161000	0	3640	3640	3640	3640	0
186	20240722	160900	0	3640	3640	3640	3640	0
187	20240722	160800	0	3640	3640	3640	3640	0
188	20240722	160700	0	3640	3640	3640	3640	0
189	20240722	160600	0	3640	3640	3640	3640	0
190	20240722	160500	0	3640	3640	3640	3640	0
191	20240722	160400	0	3640	3640	3640	3640	0
192	20240722	160300	0	3640	3640	3640	3640	0
193	20240722	160200	0	3640	3640	3640	3640	0
194	20240722	160100	0	3640	3640	3640	3640	0
195	20240722	160000	0	3640	3640	3640	3640	0
196	20240722	155900	0	3640	3640	3640	3640	0
197	20240722	155800	0	3640	3640	3640	3640	0
198	20240722	155700	0	3640	3640	3640	3640	0
199	20240722	155600	0	3640	3640	3640	3640	0
200	20240722	155500	0	3640	3640	3640	3640	0
201	20240722	155400	0	3640	3640	3640	3640	0
202	20240722	155300	0	3640	3640	3640	3640	0
203	20240722	155200	0	3640	3640	3640	3640	0
204	20240722	155100	0	3640	3640	3640	3640	0
205	20240722	155000	0	3640	3640	3640	3640	0
206	20240722	154900	0	3640	3640	3640	3640	0
207	20240722	154800	0	3640	3640	3640	3640	0
208	20240722	154700	0	3640	3640	3640	3640	0
209	20240722	154600	0	3640	3640	3640	3640	0
210	20240722	154500	0	3640	3640	3640	3640	0
211	20240722	154400	0	3640	3640	3640	3640	0
212	20240722	154300	0	3640	3640	3640	3640	0
213	20240722	154200	0	3640	3640	3640	3640	0
214	20240722	154100	0	3640	3640	3640	3640	0
215	20240722	154000	0	3640	3640	3640	3640	0
216	20240722	153900	0	3640	3640	3640	3640	0
217	20240722	153800	0	3640	3640	3640	3640	0
218	20240722	153700	0	3640	3640	3640	3640	0
219	20240722	153600	0	3640	3640	3640	3640	0
220	20240722	153500	0	3640	3640	3640	3640	0
221	20240722	153400	0	3640	3640	3640	3640	0
222	20240722	153300	0	3640	3640	3640	3640	0
223	20240722	153200	0	3640	3640	3640	3640	0
224	20240722	153100	0	3640	3640	3640	3640	0
225	20240722	153000	0	3640	3640	3640	3640	0
226	20240722	152900	0	3640	3640	3640	3640	0
227	20240722	152800	0	3640	3640	3640	3640	0
228	20240722	152700	0	3640	3640	3640	3640	0
229	20240722	152600	0	3640	3640	3640	3640	0
230	20240722	152500	0	3640	3640	3640	3640	0
231	20240722	152400	0	3640	3640	3640	3640	0
232	20240722	152300	0	3640	3640	3640	3640	0
233	20240722	152200	0	3640	3640	3640	3640	0
234	20240722	152100	0	3640	3640	3640	3640	0
235	20240722	152000	0	3640	3640	3640	3640	0
236	20240722	151900	0	3640	3640	3640	3640	0
237	20240722	151800	0	3640	3640	3640	3640	0
238	20240722	151700	0	3640	3640	3640	3640	0
239	20240722	151600	0	3640	3640	3640	3640	0
240	20240722	151500	0	3640	3640	3640	3640	0
241	20240722	151400	0	3640	3640	3640	3640	0
242	20240722	151300	0	3640	3640	3640	3640	0
243	20240722	151200	0	3640	3640	3640	3640	0
244	20240722	151100	0	3640	3640	3640	3640	0
245	20240722	151000	0	3640	3640	3640	3640	0
246	20240722	150900	0	3640	3640	3640	3640	0
247	20240722	150800	0	3640	3640	3640	3640	0
248	20240722	150700	0	3640	3640	3640	3640	0
249	20240722	150600	0	3640	3640	3640	3640	0
250	20240722	150500	0	3640	3640	3640	3640	0
251	20240722	150400	0	3640	3640	3640	3640	0
252	20240722	150300	0	3640	3640	3640	3640	0
253	20240722	150200	0	3640	3640	3640	3640	0
254	20240722	150100	0	3640	3640	3640	3640	0
255	20240722	150000	0	3640	3640	3640	3640	0
256	20240722	145900	0	3640	3640	3640	3640	0
257	20240722	145800	0	3640	3640	3640	3640	0
258	20240722	145700	0	3640	3640	3640	3640	0
259	20240722	145600	0	3640	3640	3640	3640	0
260	20240722	145500	0	3640	3640	3640	3640	0
261	20240722	145400	0	3640	3640	3640	3640	0
262	20240722	145300	0	3640	3640	3640	3640	0
263	20240722	145200	0	3640	3640	3640	3640	0
264	20240722	145100	0	3640	3640	3640	3640	0
265	20240722	145000	0	3640	3640	3640	3640	0
266	20240722	144900	0	3640	3640	3640	3640	0
267	20240722	144800	0	3640	3640	3640	3640	0
268	20240722	144700	0	3640	3640	3640	3640	0
269	20240722	144600	0	3640	3640	3640	3640	0
270	20240722	144500	0	3640	3640	3640	3640	0
271	20240722	144400	0	3640	3640	3640	3640	0
272	20240722	144300	0	3640	3640	3640	3640	0
273	20240722	144200	0	3640	3640	3640	3640	0
274	20240722	144100	0	3640	3640	3640	3640	0
275	20240722	144000	0	3640	3640	3640	3640	0
276	20240722	143900	0	3640	3640	3640	3640	0
277	20240722	143800	0	3640	3640	3640	3640	0
278	20240722	143700	0	3640	3640	3640	3640	0
279	20240722	143600	0	3640	3640	3640	3640	0
280	20240722	143500	0	3640	3640	3640	3640	0
281	20240722	143400	0	3640	3640	3640	3640	0
282	20240722	143300	0	3640	3640	3640	3640	0
283	20240722	143200	0	3640	3640	3640	3640	0
284	20240722	143100	0	3640	3640	3640	3640	0
285	20240722	143000	0	3640	3640	3640	3640	0
286	20240722	142900	0	3640	3640	3640	3640	0
287	20240722	142800	0	3640	3640	3640	3640	0
288	20240722	142700	0	3640	3640	3640	3640	0
289	20240722	142600	0	3640	3640	3640	3640	0
290	20240722	142500	0	3640	3640	3640	3640	0
291	20240722	142400	0	3640	3640	3640	3640	0
292	20240722	142300	0	3640	3640	3640	3640	0
293	20240722	142200	0	3640	3640	3640	3640	0
294	20240722	142100	0	3640	3640	3640	3640	0
295	20240722	142000	0	3640	3640	3640	3640	0
296	20240722	141900	0	3640	3640	3640	3640	0
297	20240722	141800	0	3640	3640	3640	3640	0
298	20240722	141700	0	3640	3640	3640	3640	0
299	20240722	141600	0	3640	3640	3640	3640	0
300	20240722	141500	0	3640	3640	3640	3640	0
301	20240722	141400	0	3640	3640	3640	3640	0
302	20240722	141300	0	3640	3640	3640	3640	0
303	20240722	141200	0	3640	3640	3640	3640	0
304	20240722	141100	0	3640	3640	3640	3640	0
305	20240722	141000	0	3640	3640	3640	3640	0
306	20240722	140900	0	3640	3640	3640	3640	0
307	20240722	140800	0	3640	3640	3640	3640	0
308	20240722	140700	0	3640	3640	3640	3640	0
309	20240722	140600	0	3640	3640	3640	3640	0
310	20240722	140500	0	3640	3640	3640	3640	0
311	20240722	140400	0	3640	3640	3640	3640	0
312	20240722	140300	0	3640	3640	3640	3640	0
313	20240722	140200	0	3640	3640	3640	3640	0
314	20240722	140100	0	3640	3640	3640	3640	0
315	20240722	140000	0	3640	3640	3640	3640	0
316	20240722	135900	0	3640	3640	3640	3640	0
317	20240722	135800	0	3640	3640	3640	3640	0
318	20240722	135700	0	3640	3640	3640	3640	0
319	20240722	135600	0	3640	3640	3640	3640	0
320	20240722	135500	0	3640	3640	3640	3640	0
321	20240722	135400	0	3640	3640	3640	3640	0
322	20240722	135300	0	3640	3640	3640	3640	0
323	20240722	135200	0	3640	3640	3640	3640	0
324	20240722	135100	0	3640	3640	3640	3640	0
325	20240722	135000	0	3640	3640	3640	3640	0
326	20240722	134900	0	3640	3640	3640	3640	0
327	20240722	134800	0	3640	3640	3640	3640	0
328	20240722	134700	0	3640	3640	3640	3640	0
329	20240722	134600	0	3640	3640	3640	3640	0
330	20240722	134500	0	3640	3640	3640	3640	0
331	20240722	134400	0	3640	3640	3640	3640	0
332	20240722	134300	0	3640	3640	3640	3640	0
333	20240722	134200	0	3640	3640	3640	3640	0
334	20240722	134100	0	3640	3640	3640	3640	0
335	20240722	134000	0	3640	3640	3640	3640	0
336	20240722	133900	0	3640	3640	3640	3640	0
337	20240722	133800	0	3640	3640	3640	3640	0
338	20240722	133700	0	3640	3640	3640	3640	0
339	20240722	133600	0	3640	3640	3640	3640	0
340	20240722	133500	0	3640	3640	3640	3640	0
341	20240722	133400	0	3640	3640	3640	3640	0
342	20240722	133300	0	3640	3640	3640	3640	0
343	20240722	133200	0	3640	3640	3640	3640	0
344	20240722	133100	0	3640	3640	3640	3640	0
345	20240722	133000	0	3640	3640	3640	3640	0
346	20240722	132900	0	3640	3640	3640	3640	0
347	20240722	132800	0	3640	3640	3640	3640	0
348	20240722	132700	0	3640	3640	3640	3640	0
349	20240722	132600	0	3640	3640	3640	3640	0
350	20240722	132500	0	3640	3640	3640	3640	0
351	20240722	132400	0	3640	3640	3640	3640	0
352	20240722	132300	0	3640	3640	3640	3640	0
353	20240722	132200	0	3640	3640	3640	3640	0
354	20240722	132100	0	3640	3640	3640	3640	0
355	20240722	132000	0	3640	3640	3640	3640	0
356	20240722	131900	0	3640	3640	3640	3640	0
357	20240722	131800	0	3640	3640	3640	3640	0
358	20240722	131700	0	3640	3640	3640	3640	0
359	20240722	131600	0	3640	3640	3640	3640	0
360	20240722	131500	0	3640	3640	3640	3640	0
361	20240722	131400	0	3640	3640	3640	3640	0
362	20240722	131300	0	3640	3640	3640	3640	0
363	20240722	131200	0	3640	3640	3640	3640	0
364	20240722	131100	0	3640	3640	3640	3640	0
365	20240722	131000	0	3640	3640	3640	3640	0
366	20240722	130900	0	3640	3640	3640	3640	0
367	20240722	130800	0	3640	3640	3640	3640	0
368	20240722	130700	0	3640	3640	3640	3640	0
369	20240722	130600	0	3640	3640	3640	3640	0
370	20240722	130500	0	3640	3640	3640	3640	0
371	20240722	130400	0	3640	3640	3640	3640	0
372	20240722	130300	0	3640	3640	3640	3640	0
373	20240722	130200	0	3640	3640	3640	3640	0
374	20240722	130100	0	3640	3640	3640	3640	0
375	20240722	130000	0	3640	3640	3640	3640	0
376	20240722	125900	0	3640	3640	3640	3640	0
377	20240722	125800	0	3640	3640	3640	3640	0
378	20240722	125700	0	3640	3640	3640	3640	0
379	20240722	125600	0	3640	3640	3640	3640	0
380	20240722	125500	0	3640	3640	3640	3640	0
381	20240722	125400	0	3640	3640	3640	3640	0
382	20240722	125300	0	3640	3640	3640	3640	0
383	20240722	125200	0	3640	3640	3640	3640	0
384	20240722	125100	0	3640	3640	3640	3640	0
385	20240722	125000	0	3640	3640	3640	3640	0
386	20240722	124900	0	3640	3640	3640	3640	0
387	20240722	124800	0	3640	3640	3640	3640	0
388	20240722	124700	0	3640	3640	3640	3640	0
389	20240722	124600	0	3640	3640	3640	3640	0
390	20240722	124500	0	3640	3640	3640	3640	0
391	20240722	124400	0	3640	3640	3640	3640	0
392	20240722	124300	0	3640	3640	3640	3640	0
393	20240722	124200	0	3640	3640	3640	3640	0
394	20240722	124100	0	3640	3640	3640	3640	0
395	20240722	124000	0	3640	3640	3640	3640	0
396	20240722	123900	0	3640	3640	3640	3640	0
397	20240722	123800	0	3640	3640	3640	3640	0
398	20240722	123700	0	3640	3640	3640	3640	0
399	20240722	123600	0	3640	3640	3640	3640	0
400	20240722	123500	0	3640	3640	3640	3640	0
401	20240722	123400	0	3640	3640	3640	3640	0
402	20240722	123300	0	3640	3640	3640	3640	0
403	20240722	123200	0	3640	3640	3640	3640	0
404	20240722	123100	0	3640	3640	3640	3640	0
405	20240722	123000	0	3640	3640	3640	3640	0
406	20240722	122900	0	3640	3640	3640	3640	0
407	20240722	122800	0	3640	3640	3640	3640	0
408	20240722	122700	0	3640	3640	3640	3640	0
409	20240722	122600	0	3640	3640	3640	3640	0
410	20240722	122500	0	3640	3640	3640	3640	0
411	20240722	122400	0	3640	3640	3640	3640	0
412	20240722	122300	0	3640	3640	3640	3640	0
413	20240722	122200	0	3640	3640	3640	3640	0
414	20240722	122100	0	3640	3640	3640	3640	0
415	20240722	122000	0	3640	3640	3640	3640	0
416	20240722	121900	0	3640	3640	3640	3640	0
417	20240722	121800	0	3640	3640	3640	3640	0
418	20240722	121700	0	3640	3640	3640	3640	0
419	20240722	121600	0	3640	3640	3640	3640	0
420	20240722	121500	0	3640	3640	3640	3640	0
421	20240722	121400	0	3640	3640	3640	3640	0
422	20240722	121300	0	3640	3640	3640	3640	0
423	20240722	121200	0	3640	3640	3640	3640	0
424	20240722	121100	0	3640	3640	3640	3640	0
425	20240722	121000	0	3640	3640	3640	3640	0
426	20240722	120900	0	3640	3640	3640	3640	0
427	20240722	120800	0	3640	3640	3640	3640	0
428	20240722	120700	0	3640	3640	3640	3640	0
429	20240722	120600	0	3640	3640	3640	3640	0
430	20240722	120500	0	3640	3640	3640	3640	0
431	20240722	120400	0	3640	3640	3640	3640	0
432	20240722	120300	0	3640	3640	3640	3640	0
433	20240722	120200	0	3640	3640	3640	3640	0
434	20240722	120100	0	3640	3640	3640	3640	0
435	20240722	120000	0	3640	3640	3640	3640	0
436	20240722	115900	0	3640	3640	3640	3640	0
437	20240722	115800	0	3640	3640	3640	3640	0
438	20240722	115700	0	3640	3640	3640	3640	0
439	20240722	115600	0	3640	3640	3640	3640	0
440	20240722	115500	0	3640	3640	3640	3640	0
441	20240722	115400	0	3640	3640	3640	3640	0
442	20240722	115300	0	3640	3640	3640	3640	0
443	20240722	115200	0	3640	3640	3640	3640	0
444	20240722	115100	0	3640	3640	3640	3640	0
445	20240722	115000	0	3640	3640	3640	3640	0
446	20240722	114900	0	3640	3640	3640	3640	0
447	20240722	114800	0	3640	3640	3640	3640	0
448	20240722	114700	0	3640	3640	3640	3640	0
449	20240722	114600	0	3640	3640	3640	3640	0
450	20240722	114500	0	3640	3640	3640	3640	0
451	20240722	114400	0	3640	3640	3640	3640	0
452	20240722	114300	0	3640	3640	3640	3640	0
453	20240722	114200	0	3640	3640	3640	3640	0
454	20240722	114100	0	3640	3640	3640	3640	0
455	20240722	114000	0	3640	3640	3640	3640	0
456	20240722	113900	0	3640	3640	3640	3640	0
457	20240722	113800	0	3640	3640	3640	3640	0
458	20240722	113700	0	3640	3640	3640	3640	0
459	20240722	113600	0	3640	3640	3640	3640	0
460	20240722	113500	0	3640	3640	3640	3640	0
461	20240722	113400	0	3640	3640	3640	3640	0
462	20240722	113300	0	3640	3640	3640	3640	0
463	20240722	113200	0	3640	3640	3640	3640	0
464	20240722	113100	0	3640	3640	3640	3640	0
465	20240722	113000	0	3640	3640	3640	3640	0
466	20240722	112900	0	3640	3640	3640	3640	0
467	20240722	112800	0	3640	3640	3640	3640	0
468	20240722	112700	0	3640	3640	3640	3640	0
469	20240722	112600	0	3640	3640	3640	3640	0
470	20240722	112500	0	3640	3640	3640	3640	0
471	20240722	112400	0	3640	3640	3640	3640	0
472	20240722	112300	0	3640	3640	3640	3640	0
473	20240722	112200	0	3640	3640	3640	3640	0
474	20240722	112100	0	3640	3640	3640	3640	0
475	20240722	112000	0	3640	3640	3640	3640	0
476	20240722	111900	0	3640	3640	3640	3640	0
477	20240722	111800	0	3640	3640	3640	3640	0
478	20240722	111700	0	3640	3640	3640	3640	0
479	20240722	111600	0	3640	3640	3640	3640	0
480	20240722	111500	0	3640	3640	3640	3640	0
481	20240722	111400	0	3640	3640	3640	3640	0
482	20240722	111300	0	3640	3640	3640	3640	0
483	20240722	111200	0	3640	3640	3640	3640	0
484	20240722	111100	0	3640	3640	3640	3640	0
485	20240722	111000	0	3640	3640	3640	3640	0
486	20240722	110900	0	3640	3640	3640	3640	0
487	20240722	110800	0	3640	3640	3640	3640	0
488	20240722	110700	0	3640	3640	3640	3640	0
489	20240722	110600	0	3640	3640	3640	3640	0
490	20240722	110500	0	3640	3640	3640	3640	0
491	20240722	110400	0	3640	3640	3640	3640	0
492	20240722	110300	0	3640	3640	3640	3640	0
493	20240722	110200	0	3640	3640	3640	3640	0
494	20240722	110100	0	3640	3640	3640	3640	0
495	20240722	110000	0	3640	3640	3640	3640	0
496	20240722	105900	0	3640	3640	3640	3640	0
497	20240722	105800	0	3640	3640	3640	3640	0
498	20240722	105700	0	3640	3640	3640	3640	0
499	20240722	105600	0	3640	3640	3640	3640	0
500	20240722	105500	0	3640	3640	3640	3640	0
501	20240722	105400	0	3640	3640	3640	3640	0
502	20240722	105300	0	3640	3640	3640	3640	0
503	20240722	105200	0	3640	3640	3640	3640	0
504	20240722	105100	0	3640	3640	3640	3640	0
505	20240722	105000	0	3640	3640	3640	3640	0
506	20240722	104900	0	3640	3640	3640	3640	0
507	20240722	104800	0	3640	3640	3640	3640	0
508	20240722	104700	0	3640	3640	3640	3640	0
509	20240722	104600	0	3640	3640	3640	3640	0
510	20240722	104500	0	3640	3640	3640	3640	0
511	20240722	104400	0	3640	3640	3640	3640	0
512	20240722	104300	0	3640	3640	3640	3640	0
513	20240722	104200	0	3640	3640	3640	3640	0
514	20240722	104100	0	3640	3640	3640	3640	0
515	20240722	104000	0	3640	3640	3640	3640	0
516	20240722	103900	0	3640	3640	3640	3640	0
517	20240722	103800	0	3640	3640	3640	3640	0
518	20240722	103700	0	3640	3640	3640	3640	0
519	20240722	103600	0	3640	3640	3640	3640	0
520	20240722	103500	0	3640	3640	3640	3640	0
521	20240722	103400	0	3640	3640	3640	3640	0
522	20240722	103300	0	3640	3640	3640	3640	0
523	20240722	103200	0	3640	3640	3640	3640	0
524	20240722	103100	0	3640	3640	3640	3640	0
525	20240722	103000	0	3640	3640	3640	3640	0
526	20240722	102900	0	3640	3640	3640	3640	0
527	20240722	102800	0	3640	3640	3640	3640	0
528	20240722	102700	0	3640	3640	3640	3640	0
529	20240722	102600	0	3640	3640	3640	3640	0
530	20240722	102500	0	3640	3640	3640	3640	0
531	20240722	102400	0	3640	3640	3640	3640	0
532	20240722	102300	0	3640	3640	3640	3640	0
533	20240722	102200	0	3640	3640	3640	3640	0
534	20240722	102100	0	3640	3640	3640	3640	0
535	20240722	102000	0	3640	3640	3640	3640	0
536	20240722	101900	0	3640	3640	3640	3640	0
537	20240722	101800	0	3640	3640	3640	3640	0
538	20240722	101700	0	3640	3640	3640	3640	0
539	20240722	101600	0	3640	3640	3640	3640	0
540	20240722	101500	0	3640	3640	3640	3640	0
541	20240722	101400	0	3640	3640	3640	3640	0
542	20240722	101300	0	3640	3640	3640	3640	0
543	20240722	101200	0	3640	3640	3640	3640	0
544	20240722	101100	0	3640	3640	3640	3640	0
545	20240722	101000	0	3640	3640	3640	3640	0
546	20240722	100900	0	3640	3640	3640	3640	0
547	20240722	100800	0	3640	3640	3640	3640	0
548	20240722	100700	0	3640	3640	3640	3640	0
549	20240722	100600	0	3640	3640	3640	3640	0
550	20240722	100500	0	3640	3640	3640	3640	0
551	20240722	100400	0	3640	3640	3640	3640	0
552	20240722	100300	0	3640	3640	3640	3640	0
553	20240722	100200	0	3640	3640	3640	3640	0
554	20240722	100100	0	3640	3640	3640	3640	0
555	20240722	100000	0	3640	3640	3640	3640	0
556	20240722	095900	0	3640	3640	3640	3640	0
557	20240722	095800	0	3640	3640	3640	3640	0
558	20240722	095700	0	3640	3640	3640	3640	0
559	20240722	095600	0	3640	3640	3640	3640	0
560	20240722	095500	0	3640	3640	3640	3640	0
561	20240722	095400	0	3640	3640	3640	3640	0
562	20240722	095300	0	3640	3640	3640	3640	0
563	20240722	095200	0	3640	3640	3640	3640	0
564	20240722	095100	0	3640	3640	3640	3640	0
565	20240722	095000	0	3640	3640	3640	3640	0
566	20240722	094900	0	3640	3640	3640	3640	0
567	20240722	094800	0	3640	3640	3640	3640	0
568	20240722	094700	0	3640	3640	3640	3640	0
569	20240722	094600	0	3640	3640	3640	3640	0
570	20240722	094500	0	3640	3640	3640	3640	0
571	20240722	094400	0	3640	3640	3640	3640	0
572	20240722	094300	0	3640	3640	3640	3640	0
573	20240722	094200	0	3640	3640	3640	3640	0
574	20240722	094100	0	3640	3640	3640	3640	0
575	20240722	094000	0	3640	3640	3640	3640	0
576	20240722	093900	0	3640	3640	3640	3640	0
577	20240722	093800	0	3640	3640	3640	3640	0
578	20240722	093700	0	3640	3640	3640	3640	0
579	20240722	093600	0	3640	3640	3640	3640	0
580	20240722	093500	0	3640	3640	3640	3640	0
581	20240722	093400	0	3640	3640	3640	3640	0
582	20240722	093300	0	3640	3640	3640	3640	0
583	20240722	093200	0	3640	3640	3640	3640	0
584	20240722	093100	0	3640	3640	3640	3640	0
585	20240722	093000	0	3640	3640	3640	3640	0
586	20240722	092900	0	3640	3640	3640	3640	0
587	20240722	092800	0	3640	3640	3640	3640	0
588	20240722	092700	0	3640	3640	3640	3640	0
589	20240722	092600	0	3640	3640	3640	3640	0
590	20240722	092500	0	3640	3640	3640	3640	0
591	20240722	092400	0	3640	3640	3640	3640	0
592	20240722	092300	0	3640	3640	3640	3640	0
593	20240722	092200	0	3640	3640	3640	3640	0
594	20240722	092100	0	3640	3640	3640	3640	0
595	20240722	092000	0	3640	3640	3640	3640	0
596	20240722	091900	0	3640	3640	3640	3640	0
597	20240722	091800	0	3640	3640	3640	3640	0
598	20240722	091700	0	3640	3640	3640	3640	0
599	20240722	091600	0	3640	3640	3640	3640	0
600	20240722	091500	0	3640	3640	3640	3640	0
601	20240722	091400	0	3640	3640	3640	3640	0
602	20240722	091300	0	3640	3640	3640	3640	0
603	20240722	091200	0	3640	3640	3640	3640	0
604	20240722	091100	0	3640	3640	3640	3640	0
605	20240722	091000	0	3640	3640	3640	3640	0
606	20240722	090900	0	3640	3640	3640	3640	0
607	20240722	090800	0	3640	3640	3640	3640	0
608	20240722	090700	0	3640	3640	3640	3640	0
609	20240722	090600	0	3640	3640	3640	3640	0
610	20240722	090500	0	3640	3640	3640	3640	0
611	20240722	090400	0	3640	3640	3640	3640	0
612	20240722	090300	0	3640	3640	3640	3640	0
613	20240722	090200	0	3640	3640	3640	3640	0
614	20240722	090100	0	3640	3640	3640	3640	0
615	20240722	090000	0	3640	3640	3640	3640	0