KissMeData/032860/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	191400	0	3640	3640	3640	3640	0
3	20240726	191300	0	3640	3640	3640	3640	0
4	20240726	191200	0	3640	3640	3640	3640	0
5	20240726	191100	0	3640	3640	3640	3640	0
6	20240726	191000	0	3640	3640	3640	3640	0
7	20240726	190900	0	3640	3640	3640	3640	0
8	20240726	190800	0	3640	3640	3640	3640	0
9	20240726	190700	0	3640	3640	3640	3640	0
10	20240726	190600	0	3640	3640	3640	3640	0
11	20240726	190500	0	3640	3640	3640	3640	0
12	20240726	190400	0	3640	3640	3640	3640	0
13	20240726	190300	0	3640	3640	3640	3640	0
14	20240726	190200	0	3640	3640	3640	3640	0
15	20240726	190100	0	3640	3640	3640	3640	0
16	20240726	190000	0	3640	3640	3640	3640	0
17	20240726	185900	0	3640	3640	3640	3640	0
18	20240726	185800	0	3640	3640	3640	3640	0
19	20240726	185700	0	3640	3640	3640	3640	0
20	20240726	185600	0	3640	3640	3640	3640	0
21	20240726	185500	0	3640	3640	3640	3640	0
22	20240726	185400	0	3640	3640	3640	3640	0
23	20240726	185300	0	3640	3640	3640	3640	0
24	20240726	185200	0	3640	3640	3640	3640	0
25	20240726	185100	0	3640	3640	3640	3640	0
26	20240726	185000	0	3640	3640	3640	3640	0
27	20240726	184900	0	3640	3640	3640	3640	0
28	20240726	184800	0	3640	3640	3640	3640	0
29	20240726	184700	0	3640	3640	3640	3640	0
30	20240726	184600	0	3640	3640	3640	3640	0
31	20240726	184500	0	3640	3640	3640	3640	0
32	20240726	184400	0	3640	3640	3640	3640	0
33	20240726	184300	0	3640	3640	3640	3640	0
34	20240726	184200	0	3640	3640	3640	3640	0
35	20240726	184100	0	3640	3640	3640	3640	0
36	20240726	184000	0	3640	3640	3640	3640	0
37	20240726	183900	0	3640	3640	3640	3640	0
38	20240726	183800	0	3640	3640	3640	3640	0
39	20240726	183700	0	3640	3640	3640	3640	0
40	20240726	183600	0	3640	3640	3640	3640	0
41	20240726	183500	0	3640	3640	3640	3640	0
42	20240726	183400	0	3640	3640	3640	3640	0
43	20240726	183300	0	3640	3640	3640	3640	0
44	20240726	183200	0	3640	3640	3640	3640	0
45	20240726	183100	0	3640	3640	3640	3640	0
46	20240726	183000	0	3640	3640	3640	3640	0
47	20240726	182900	0	3640	3640	3640	3640	0
48	20240726	182800	0	3640	3640	3640	3640	0
49	20240726	182700	0	3640	3640	3640	3640	0
50	20240726	182600	0	3640	3640	3640	3640	0
51	20240726	182500	0	3640	3640	3640	3640	0
52	20240726	182400	0	3640	3640	3640	3640	0
53	20240726	182300	0	3640	3640	3640	3640	0
54	20240726	182200	0	3640	3640	3640	3640	0
55	20240726	182100	0	3640	3640	3640	3640	0
56	20240726	182000	0	3640	3640	3640	3640	0
57	20240726	181900	0	3640	3640	3640	3640	0
58	20240726	181800	0	3640	3640	3640	3640	0
59	20240726	181700	0	3640	3640	3640	3640	0
60	20240726	181600	0	3640	3640	3640	3640	0
61	20240726	181500	0	3640	3640	3640	3640	0
62	20240726	181400	0	3640	3640	3640	3640	0
63	20240726	181300	0	3640	3640	3640	3640	0
64	20240726	181200	0	3640	3640	3640	3640	0
65	20240726	181100	0	3640	3640	3640	3640	0
66	20240726	181000	0	3640	3640	3640	3640	0
67	20240726	180900	0	3640	3640	3640	3640	0
68	20240726	180800	0	3640	3640	3640	3640	0
69	20240726	180700	0	3640	3640	3640	3640	0
70	20240726	180600	0	3640	3640	3640	3640	0
71	20240726	180500	0	3640	3640	3640	3640	0
72	20240726	180400	0	3640	3640	3640	3640	0
73	20240726	180300	0	3640	3640	3640	3640	0
74	20240726	180200	0	3640	3640	3640	3640	0
75	20240726	180100	0	3640	3640	3640	3640	0
76	20240726	180000	0	3640	3640	3640	3640	0
77	20240726	175900	0	3640	3640	3640	3640	0
78	20240726	175800	0	3640	3640	3640	3640	0
79	20240726	175700	0	3640	3640	3640	3640	0
80	20240726	175600	0	3640	3640	3640	3640	0
81	20240726	175500	0	3640	3640	3640	3640	0
82	20240726	175400	0	3640	3640	3640	3640	0
83	20240726	175300	0	3640	3640	3640	3640	0
84	20240726	175200	0	3640	3640	3640	3640	0
85	20240726	175100	0	3640	3640	3640	3640	0
86	20240726	175000	0	3640	3640	3640	3640	0
87	20240726	174900	0	3640	3640	3640	3640	0
88	20240726	174800	0	3640	3640	3640	3640	0
89	20240726	174700	0	3640	3640	3640	3640	0
90	20240726	174600	0	3640	3640	3640	3640	0
91	20240726	174500	0	3640	3640	3640	3640	0
92	20240726	174400	0	3640	3640	3640	3640	0
93	20240726	174300	0	3640	3640	3640	3640	0
94	20240726	174200	0	3640	3640	3640	3640	0
95	20240726	174100	0	3640	3640	3640	3640	0
96	20240726	174000	0	3640	3640	3640	3640	0
97	20240726	173900	0	3640	3640	3640	3640	0
98	20240726	173800	0	3640	3640	3640	3640	0
99	20240726	173700	0	3640	3640	3640	3640	0
100	20240726	173600	0	3640	3640	3640	3640	0
101	20240726	173500	0	3640	3640	3640	3640	0
102	20240726	173400	0	3640	3640	3640	3640	0
103	20240726	173300	0	3640	3640	3640	3640	0
104	20240726	173200	0	3640	3640	3640	3640	0
105	20240726	173100	0	3640	3640	3640	3640	0
106	20240726	173000	0	3640	3640	3640	3640	0
107	20240726	172900	0	3640	3640	3640	3640	0
108	20240726	172800	0	3640	3640	3640	3640	0
109	20240726	172700	0	3640	3640	3640	3640	0
110	20240726	172600	0	3640	3640	3640	3640	0
111	20240726	172500	0	3640	3640	3640	3640	0
112	20240726	172400	0	3640	3640	3640	3640	0
113	20240726	172300	0	3640	3640	3640	3640	0
114	20240726	172200	0	3640	3640	3640	3640	0
115	20240726	172100	0	3640	3640	3640	3640	0
116	20240726	172000	0	3640	3640	3640	3640	0
117	20240726	171900	0	3640	3640	3640	3640	0
118	20240726	171800	0	3640	3640	3640	3640	0
119	20240726	171700	0	3640	3640	3640	3640	0
120	20240726	171600	0	3640	3640	3640	3640	0
121	20240726	171500	0	3640	3640	3640	3640	0
122	20240726	171400	0	3640	3640	3640	3640	0
123	20240726	171300	0	3640	3640	3640	3640	0
124	20240726	171200	0	3640	3640	3640	3640	0
125	20240726	171100	0	3640	3640	3640	3640	0
126	20240726	171000	0	3640	3640	3640	3640	0
127	20240726	170900	0	3640	3640	3640	3640	0
128	20240726	170800	0	3640	3640	3640	3640	0
129	20240726	170700	0	3640	3640	3640	3640	0
130	20240726	170600	0	3640	3640	3640	3640	0
131	20240726	170500	0	3640	3640	3640	3640	0
132	20240726	170400	0	3640	3640	3640	3640	0
133	20240726	170300	0	3640	3640	3640	3640	0
134	20240726	170200	0	3640	3640	3640	3640	0
135	20240726	170100	0	3640	3640	3640	3640	0
136	20240726	170000	0	3640	3640	3640	3640	0
137	20240726	165900	0	3640	3640	3640	3640	0
138	20240726	165800	0	3640	3640	3640	3640	0
139	20240726	165700	0	3640	3640	3640	3640	0
140	20240726	165600	0	3640	3640	3640	3640	0
141	20240726	165500	0	3640	3640	3640	3640	0
142	20240726	165400	0	3640	3640	3640	3640	0
143	20240726	165300	0	3640	3640	3640	3640	0
144	20240726	165200	0	3640	3640	3640	3640	0
145	20240726	165100	0	3640	3640	3640	3640	0
146	20240726	165000	0	3640	3640	3640	3640	0
147	20240726	164900	0	3640	3640	3640	3640	0
148	20240726	164800	0	3640	3640	3640	3640	0
149	20240726	164700	0	3640	3640	3640	3640	0
150	20240726	164600	0	3640	3640	3640	3640	0
151	20240726	164500	0	3640	3640	3640	3640	0
152	20240726	164400	0	3640	3640	3640	3640	0
153	20240726	164300	0	3640	3640	3640	3640	0
154	20240726	164200	0	3640	3640	3640	3640	0
155	20240726	164100	0	3640	3640	3640	3640	0
156	20240726	164000	0	3640	3640	3640	3640	0
157	20240726	163900	0	3640	3640	3640	3640	0
158	20240726	163800	0	3640	3640	3640	3640	0
159	20240726	163700	0	3640	3640	3640	3640	0
160	20240726	163600	0	3640	3640	3640	3640	0
161	20240726	163500	0	3640	3640	3640	3640	0
162	20240726	163400	0	3640	3640	3640	3640	0
163	20240726	163300	0	3640	3640	3640	3640	0
164	20240726	163200	0	3640	3640	3640	3640	0
165	20240726	163100	0	3640	3640	3640	3640	0
166	20240726	163000	0	3640	3640	3640	3640	0
167	20240726	162900	0	3640	3640	3640	3640	0
168	20240726	162800	0	3640	3640	3640	3640	0
169	20240726	162700	0	3640	3640	3640	3640	0
170	20240726	162600	0	3640	3640	3640	3640	0
171	20240726	162500	0	3640	3640	3640	3640	0
172	20240726	162400	0	3640	3640	3640	3640	0
173	20240726	162300	0	3640	3640	3640	3640	0
174	20240726	162200	0	3640	3640	3640	3640	0
175	20240726	162100	0	3640	3640	3640	3640	0
176	20240726	162000	0	3640	3640	3640	3640	0
177	20240726	161900	0	3640	3640	3640	3640	0
178	20240726	161800	0	3640	3640	3640	3640	0
179	20240726	161700	0	3640	3640	3640	3640	0
180	20240726	161600	0	3640	3640	3640	3640	0
181	20240726	161500	0	3640	3640	3640	3640	0
182	20240726	161400	0	3640	3640	3640	3640	0
183	20240726	161300	0	3640	3640	3640	3640	0
184	20240726	161200	0	3640	3640	3640	3640	0
185	20240726	161100	0	3640	3640	3640	3640	0
186	20240726	161000	0	3640	3640	3640	3640	0
187	20240726	160900	0	3640	3640	3640	3640	0
188	20240726	160800	0	3640	3640	3640	3640	0
189	20240726	160700	0	3640	3640	3640	3640	0
190	20240726	160600	0	3640	3640	3640	3640	0
191	20240726	160500	0	3640	3640	3640	3640	0
192	20240726	160400	0	3640	3640	3640	3640	0
193	20240726	160300	0	3640	3640	3640	3640	0
194	20240726	160200	0	3640	3640	3640	3640	0
195	20240726	160100	0	3640	3640	3640	3640	0
196	20240726	160000	0	3640	3640	3640	3640	0
197	20240726	155900	0	3640	3640	3640	3640	0
198	20240726	155800	0	3640	3640	3640	3640	0
199	20240726	155700	0	3640	3640	3640	3640	0
200	20240726	155600	0	3640	3640	3640	3640	0
201	20240726	155500	0	3640	3640	3640	3640	0
202	20240726	155400	0	3640	3640	3640	3640	0
203	20240726	155300	0	3640	3640	3640	3640	0
204	20240726	155200	0	3640	3640	3640	3640	0
205	20240726	155100	0	3640	3640	3640	3640	0
206	20240726	155000	0	3640	3640	3640	3640	0
207	20240726	154900	0	3640	3640	3640	3640	0
208	20240726	154800	0	3640	3640	3640	3640	0
209	20240726	154700	0	3640	3640	3640	3640	0
210	20240726	154600	0	3640	3640	3640	3640	0
211	20240726	154500	0	3640	3640	3640	3640	0
212	20240726	154400	0	3640	3640	3640	3640	0
213	20240726	154300	0	3640	3640	3640	3640	0
214	20240726	154200	0	3640	3640	3640	3640	0
215	20240726	154100	0	3640	3640	3640	3640	0
216	20240726	154000	0	3640	3640	3640	3640	0
217	20240726	153900	0	3640	3640	3640	3640	0
218	20240726	153800	0	3640	3640	3640	3640	0
219	20240726	153700	0	3640	3640	3640	3640	0
220	20240726	153600	0	3640	3640	3640	3640	0
221	20240726	153500	0	3640	3640	3640	3640	0
222	20240726	153400	0	3640	3640	3640	3640	0
223	20240726	153300	0	3640	3640	3640	3640	0
224	20240726	153200	0	3640	3640	3640	3640	0
225	20240726	153100	0	3640	3640	3640	3640	0
226	20240726	153000	0	3640	3640	3640	3640	0
227	20240726	152900	0	3640	3640	3640	3640	0
228	20240726	152800	0	3640	3640	3640	3640	0
229	20240726	152700	0	3640	3640	3640	3640	0
230	20240726	152600	0	3640	3640	3640	3640	0
231	20240726	152500	0	3640	3640	3640	3640	0
232	20240726	152400	0	3640	3640	3640	3640	0
233	20240726	152300	0	3640	3640	3640	3640	0
234	20240726	152200	0	3640	3640	3640	3640	0
235	20240726	152100	0	3640	3640	3640	3640	0
236	20240726	152000	0	3640	3640	3640	3640	0
237	20240726	151900	0	3640	3640	3640	3640	0
238	20240726	151800	0	3640	3640	3640	3640	0
239	20240726	151700	0	3640	3640	3640	3640	0
240	20240726	151600	0	3640	3640	3640	3640	0
241	20240726	151500	0	3640	3640	3640	3640	0
242	20240726	151400	0	3640	3640	3640	3640	0
243	20240726	151300	0	3640	3640	3640	3640	0
244	20240726	151200	0	3640	3640	3640	3640	0
245	20240726	151100	0	3640	3640	3640	3640	0
246	20240726	151000	0	3640	3640	3640	3640	0
247	20240726	150900	0	3640	3640	3640	3640	0
248	20240726	150800	0	3640	3640	3640	3640	0
249	20240726	150700	0	3640	3640	3640	3640	0
250	20240726	150600	0	3640	3640	3640	3640	0
251	20240726	150500	0	3640	3640	3640	3640	0
252	20240726	150400	0	3640	3640	3640	3640	0
253	20240726	150300	0	3640	3640	3640	3640	0
254	20240726	150200	0	3640	3640	3640	3640	0
255	20240726	150100	0	3640	3640	3640	3640	0
256	20240726	150000	0	3640	3640	3640	3640	0
257	20240726	145900	0	3640	3640	3640	3640	0
258	20240726	145800	0	3640	3640	3640	3640	0
259	20240726	145700	0	3640	3640	3640	3640	0
260	20240726	145600	0	3640	3640	3640	3640	0
261	20240726	145500	0	3640	3640	3640	3640	0
262	20240726	145400	0	3640	3640	3640	3640	0
263	20240726	145300	0	3640	3640	3640	3640	0
264	20240726	145200	0	3640	3640	3640	3640	0
265	20240726	145100	0	3640	3640	3640	3640	0
266	20240726	145000	0	3640	3640	3640	3640	0
267	20240726	144900	0	3640	3640	3640	3640	0
268	20240726	144800	0	3640	3640	3640	3640	0
269	20240726	144700	0	3640	3640	3640	3640	0
270	20240726	144600	0	3640	3640	3640	3640	0
271	20240726	144500	0	3640	3640	3640	3640	0
272	20240726	144400	0	3640	3640	3640	3640	0
273	20240726	144300	0	3640	3640	3640	3640	0
274	20240726	144200	0	3640	3640	3640	3640	0
275	20240726	144100	0	3640	3640	3640	3640	0
276	20240726	144000	0	3640	3640	3640	3640	0
277	20240726	143900	0	3640	3640	3640	3640	0
278	20240726	143800	0	3640	3640	3640	3640	0
279	20240726	143700	0	3640	3640	3640	3640	0
280	20240726	143600	0	3640	3640	3640	3640	0
281	20240726	143500	0	3640	3640	3640	3640	0
282	20240726	143400	0	3640	3640	3640	3640	0
283	20240726	143300	0	3640	3640	3640	3640	0
284	20240726	143200	0	3640	3640	3640	3640	0
285	20240726	143100	0	3640	3640	3640	3640	0
286	20240726	143000	0	3640	3640	3640	3640	0
287	20240726	142900	0	3640	3640	3640	3640	0
288	20240726	142800	0	3640	3640	3640	3640	0
289	20240726	142700	0	3640	3640	3640	3640	0
290	20240726	142600	0	3640	3640	3640	3640	0
291	20240726	142500	0	3640	3640	3640	3640	0
292	20240726	142400	0	3640	3640	3640	3640	0
293	20240726	142300	0	3640	3640	3640	3640	0
294	20240726	142200	0	3640	3640	3640	3640	0
295	20240726	142100	0	3640	3640	3640	3640	0
296	20240726	142000	0	3640	3640	3640	3640	0
297	20240726	141900	0	3640	3640	3640	3640	0
298	20240726	141800	0	3640	3640	3640	3640	0
299	20240726	141700	0	3640	3640	3640	3640	0
300	20240726	141600	0	3640	3640	3640	3640	0
301	20240726	141500	0	3640	3640	3640	3640	0
302	20240726	141400	0	3640	3640	3640	3640	0
303	20240726	141300	0	3640	3640	3640	3640	0
304	20240726	141200	0	3640	3640	3640	3640	0
305	20240726	141100	0	3640	3640	3640	3640	0
306	20240726	141000	0	3640	3640	3640	3640	0
307	20240726	140900	0	3640	3640	3640	3640	0
308	20240726	140800	0	3640	3640	3640	3640	0
309	20240726	140700	0	3640	3640	3640	3640	0
310	20240726	140600	0	3640	3640	3640	3640	0
311	20240726	140500	0	3640	3640	3640	3640	0
312	20240726	140400	0	3640	3640	3640	3640	0
313	20240726	140300	0	3640	3640	3640	3640	0
314	20240726	140200	0	3640	3640	3640	3640	0
315	20240726	140100	0	3640	3640	3640	3640	0
316	20240726	140000	0	3640	3640	3640	3640	0
317	20240726	135900	0	3640	3640	3640	3640	0
318	20240726	135800	0	3640	3640	3640	3640	0
319	20240726	135700	0	3640	3640	3640	3640	0
320	20240726	135600	0	3640	3640	3640	3640	0
321	20240726	135500	0	3640	3640	3640	3640	0
322	20240726	135400	0	3640	3640	3640	3640	0
323	20240726	135300	0	3640	3640	3640	3640	0
324	20240726	135200	0	3640	3640	3640	3640	0
325	20240726	135100	0	3640	3640	3640	3640	0
326	20240726	135000	0	3640	3640	3640	3640	0
327	20240726	134900	0	3640	3640	3640	3640	0
328	20240726	134800	0	3640	3640	3640	3640	0
329	20240726	134700	0	3640	3640	3640	3640	0
330	20240726	134600	0	3640	3640	3640	3640	0
331	20240726	134500	0	3640	3640	3640	3640	0
332	20240726	134400	0	3640	3640	3640	3640	0
333	20240726	134300	0	3640	3640	3640	3640	0
334	20240726	134200	0	3640	3640	3640	3640	0
335	20240726	134100	0	3640	3640	3640	3640	0
336	20240726	134000	0	3640	3640	3640	3640	0
337	20240726	133900	0	3640	3640	3640	3640	0
338	20240726	133800	0	3640	3640	3640	3640	0
339	20240726	133700	0	3640	3640	3640	3640	0
340	20240726	133600	0	3640	3640	3640	3640	0
341	20240726	133500	0	3640	3640	3640	3640	0
342	20240726	133400	0	3640	3640	3640	3640	0
343	20240726	133300	0	3640	3640	3640	3640	0
344	20240726	133200	0	3640	3640	3640	3640	0
345	20240726	133100	0	3640	3640	3640	3640	0
346	20240726	133000	0	3640	3640	3640	3640	0
347	20240726	132900	0	3640	3640	3640	3640	0
348	20240726	132800	0	3640	3640	3640	3640	0
349	20240726	132700	0	3640	3640	3640	3640	0
350	20240726	132600	0	3640	3640	3640	3640	0
351	20240726	132500	0	3640	3640	3640	3640	0
352	20240726	132400	0	3640	3640	3640	3640	0
353	20240726	132300	0	3640	3640	3640	3640	0
354	20240726	132200	0	3640	3640	3640	3640	0
355	20240726	132100	0	3640	3640	3640	3640	0
356	20240726	132000	0	3640	3640	3640	3640	0
357	20240726	131900	0	3640	3640	3640	3640	0
358	20240726	131800	0	3640	3640	3640	3640	0
359	20240726	131700	0	3640	3640	3640	3640	0
360	20240726	131600	0	3640	3640	3640	3640	0
361	20240726	131500	0	3640	3640	3640	3640	0
362	20240726	131400	0	3640	3640	3640	3640	0
363	20240726	131300	0	3640	3640	3640	3640	0
364	20240726	131200	0	3640	3640	3640	3640	0
365	20240726	131100	0	3640	3640	3640	3640	0
366	20240726	131000	0	3640	3640	3640	3640	0
367	20240726	130900	0	3640	3640	3640	3640	0
368	20240726	130800	0	3640	3640	3640	3640	0
369	20240726	130700	0	3640	3640	3640	3640	0
370	20240726	130600	0	3640	3640	3640	3640	0
371	20240726	130500	0	3640	3640	3640	3640	0
372	20240726	130400	0	3640	3640	3640	3640	0
373	20240726	130300	0	3640	3640	3640	3640	0
374	20240726	130200	0	3640	3640	3640	3640	0
375	20240726	130100	0	3640	3640	3640	3640	0
376	20240726	130000	0	3640	3640	3640	3640	0
377	20240726	125900	0	3640	3640	3640	3640	0
378	20240726	125800	0	3640	3640	3640	3640	0
379	20240726	125700	0	3640	3640	3640	3640	0
380	20240726	125600	0	3640	3640	3640	3640	0
381	20240726	125500	0	3640	3640	3640	3640	0
382	20240726	125400	0	3640	3640	3640	3640	0
383	20240726	125300	0	3640	3640	3640	3640	0
384	20240726	125200	0	3640	3640	3640	3640	0
385	20240726	125100	0	3640	3640	3640	3640	0
386	20240726	125000	0	3640	3640	3640	3640	0
387	20240726	124900	0	3640	3640	3640	3640	0
388	20240726	124800	0	3640	3640	3640	3640	0
389	20240726	124700	0	3640	3640	3640	3640	0
390	20240726	124600	0	3640	3640	3640	3640	0
391	20240726	124500	0	3640	3640	3640	3640	0
392	20240726	124400	0	3640	3640	3640	3640	0
393	20240726	124300	0	3640	3640	3640	3640	0
394	20240726	124200	0	3640	3640	3640	3640	0
395	20240726	124100	0	3640	3640	3640	3640	0
396	20240726	124000	0	3640	3640	3640	3640	0
397	20240726	123900	0	3640	3640	3640	3640	0
398	20240726	123800	0	3640	3640	3640	3640	0
399	20240726	123700	0	3640	3640	3640	3640	0
400	20240726	123600	0	3640	3640	3640	3640	0
401	20240726	123500	0	3640	3640	3640	3640	0
402	20240726	123400	0	3640	3640	3640	3640	0
403	20240726	123300	0	3640	3640	3640	3640	0
404	20240726	123200	0	3640	3640	3640	3640	0
405	20240726	123100	0	3640	3640	3640	3640	0
406	20240726	123000	0	3640	3640	3640	3640	0
407	20240726	122900	0	3640	3640	3640	3640	0
408	20240726	122800	0	3640	3640	3640	3640	0
409	20240726	122700	0	3640	3640	3640	3640	0
410	20240726	122600	0	3640	3640	3640	3640	0
411	20240726	122500	0	3640	3640	3640	3640	0
412	20240726	122400	0	3640	3640	3640	3640	0
413	20240726	122300	0	3640	3640	3640	3640	0
414	20240726	122200	0	3640	3640	3640	3640	0
415	20240726	122100	0	3640	3640	3640	3640	0
416	20240726	122000	0	3640	3640	3640	3640	0
417	20240726	121900	0	3640	3640	3640	3640	0
418	20240726	121800	0	3640	3640	3640	3640	0
419	20240726	121700	0	3640	3640	3640	3640	0
420	20240726	121600	0	3640	3640	3640	3640	0
421	20240726	121500	0	3640	3640	3640	3640	0
422	20240726	121400	0	3640	3640	3640	3640	0
423	20240726	121300	0	3640	3640	3640	3640	0
424	20240726	121200	0	3640	3640	3640	3640	0
425	20240726	121100	0	3640	3640	3640	3640	0
426	20240726	121000	0	3640	3640	3640	3640	0
427	20240726	120900	0	3640	3640	3640	3640	0
428	20240726	120800	0	3640	3640	3640	3640	0
429	20240726	120700	0	3640	3640	3640	3640	0
430	20240726	120600	0	3640	3640	3640	3640	0
431	20240726	120500	0	3640	3640	3640	3640	0
432	20240726	120400	0	3640	3640	3640	3640	0
433	20240726	120300	0	3640	3640	3640	3640	0
434	20240726	120200	0	3640	3640	3640	3640	0
435	20240726	120100	0	3640	3640	3640	3640	0
436	20240726	120000	0	3640	3640	3640	3640	0
437	20240726	115900	0	3640	3640	3640	3640	0
438	20240726	115800	0	3640	3640	3640	3640	0
439	20240726	115700	0	3640	3640	3640	3640	0
440	20240726	115600	0	3640	3640	3640	3640	0
441	20240726	115500	0	3640	3640	3640	3640	0
442	20240726	115400	0	3640	3640	3640	3640	0
443	20240726	115300	0	3640	3640	3640	3640	0
444	20240726	115200	0	3640	3640	3640	3640	0
445	20240726	115100	0	3640	3640	3640	3640	0
446	20240726	115000	0	3640	3640	3640	3640	0
447	20240726	114900	0	3640	3640	3640	3640	0
448	20240726	114800	0	3640	3640	3640	3640	0
449	20240726	114700	0	3640	3640	3640	3640	0
450	20240726	114600	0	3640	3640	3640	3640	0
451	20240726	114500	0	3640	3640	3640	3640	0
452	20240726	114400	0	3640	3640	3640	3640	0
453	20240726	114300	0	3640	3640	3640	3640	0
454	20240726	114200	0	3640	3640	3640	3640	0
455	20240726	114100	0	3640	3640	3640	3640	0
456	20240726	114000	0	3640	3640	3640	3640	0
457	20240726	113900	0	3640	3640	3640	3640	0
458	20240726	113800	0	3640	3640	3640	3640	0
459	20240726	113700	0	3640	3640	3640	3640	0
460	20240726	113600	0	3640	3640	3640	3640	0
461	20240726	113500	0	3640	3640	3640	3640	0
462	20240726	113400	0	3640	3640	3640	3640	0
463	20240726	113300	0	3640	3640	3640	3640	0
464	20240726	113200	0	3640	3640	3640	3640	0
465	20240726	113100	0	3640	3640	3640	3640	0
466	20240726	113000	0	3640	3640	3640	3640	0
467	20240726	112900	0	3640	3640	3640	3640	0
468	20240726	112800	0	3640	3640	3640	3640	0
469	20240726	112700	0	3640	3640	3640	3640	0
470	20240726	112600	0	3640	3640	3640	3640	0
471	20240726	112500	0	3640	3640	3640	3640	0
472	20240726	112400	0	3640	3640	3640	3640	0
473	20240726	112300	0	3640	3640	3640	3640	0
474	20240726	112200	0	3640	3640	3640	3640	0
475	20240726	112100	0	3640	3640	3640	3640	0
476	20240726	112000	0	3640	3640	3640	3640	0
477	20240726	111900	0	3640	3640	3640	3640	0
478	20240726	111800	0	3640	3640	3640	3640	0
479	20240726	111700	0	3640	3640	3640	3640	0
480	20240726	111600	0	3640	3640	3640	3640	0
481	20240726	111500	0	3640	3640	3640	3640	0
482	20240726	111400	0	3640	3640	3640	3640	0
483	20240726	111300	0	3640	3640	3640	3640	0
484	20240726	111200	0	3640	3640	3640	3640	0
485	20240726	111100	0	3640	3640	3640	3640	0
486	20240726	111000	0	3640	3640	3640	3640	0
487	20240726	110900	0	3640	3640	3640	3640	0
488	20240726	110800	0	3640	3640	3640	3640	0
489	20240726	110700	0	3640	3640	3640	3640	0
490	20240726	110600	0	3640	3640	3640	3640	0
491	20240726	110500	0	3640	3640	3640	3640	0
492	20240726	110400	0	3640	3640	3640	3640	0
493	20240726	110300	0	3640	3640	3640	3640	0
494	20240726	110200	0	3640	3640	3640	3640	0
495	20240726	110100	0	3640	3640	3640	3640	0
496	20240726	110000	0	3640	3640	3640	3640	0
497	20240726	105900	0	3640	3640	3640	3640	0
498	20240726	105800	0	3640	3640	3640	3640	0
499	20240726	105700	0	3640	3640	3640	3640	0
500	20240726	105600	0	3640	3640	3640	3640	0
501	20240726	105500	0	3640	3640	3640	3640	0
502	20240726	105400	0	3640	3640	3640	3640	0
503	20240726	105300	0	3640	3640	3640	3640	0
504	20240726	105200	0	3640	3640	3640	3640	0
505	20240726	105100	0	3640	3640	3640	3640	0
506	20240726	105000	0	3640	3640	3640	3640	0
507	20240726	104900	0	3640	3640	3640	3640	0
508	20240726	104800	0	3640	3640	3640	3640	0
509	20240726	104700	0	3640	3640	3640	3640	0
510	20240726	104600	0	3640	3640	3640	3640	0
511	20240726	104500	0	3640	3640	3640	3640	0
512	20240726	104400	0	3640	3640	3640	3640	0
513	20240726	104300	0	3640	3640	3640	3640	0
514	20240726	104200	0	3640	3640	3640	3640	0
515	20240726	104100	0	3640	3640	3640	3640	0
516	20240726	104000	0	3640	3640	3640	3640	0
517	20240726	103900	0	3640	3640	3640	3640	0
518	20240726	103800	0	3640	3640	3640	3640	0
519	20240726	103700	0	3640	3640	3640	3640	0
520	20240726	103600	0	3640	3640	3640	3640	0
521	20240726	103500	0	3640	3640	3640	3640	0
522	20240726	103400	0	3640	3640	3640	3640	0
523	20240726	103300	0	3640	3640	3640	3640	0
524	20240726	103200	0	3640	3640	3640	3640	0
525	20240726	103100	0	3640	3640	3640	3640	0
526	20240726	103000	0	3640	3640	3640	3640	0
527	20240726	102900	0	3640	3640	3640	3640	0
528	20240726	102800	0	3640	3640	3640	3640	0
529	20240726	102700	0	3640	3640	3640	3640	0
530	20240726	102600	0	3640	3640	3640	3640	0
531	20240726	102500	0	3640	3640	3640	3640	0
532	20240726	102400	0	3640	3640	3640	3640	0
533	20240726	102300	0	3640	3640	3640	3640	0
534	20240726	102200	0	3640	3640	3640	3640	0
535	20240726	102100	0	3640	3640	3640	3640	0
536	20240726	102000	0	3640	3640	3640	3640	0
537	20240726	101900	0	3640	3640	3640	3640	0
538	20240726	101800	0	3640	3640	3640	3640	0
539	20240726	101700	0	3640	3640	3640	3640	0
540	20240726	101600	0	3640	3640	3640	3640	0
541	20240726	101500	0	3640	3640	3640	3640	0
542	20240726	101400	0	3640	3640	3640	3640	0
543	20240726	101300	0	3640	3640	3640	3640	0
544	20240726	101200	0	3640	3640	3640	3640	0
545	20240726	101100	0	3640	3640	3640	3640	0
546	20240726	101000	0	3640	3640	3640	3640	0
547	20240726	100900	0	3640	3640	3640	3640	0
548	20240726	100800	0	3640	3640	3640	3640	0
549	20240726	100700	0	3640	3640	3640	3640	0
550	20240726	100600	0	3640	3640	3640	3640	0
551	20240726	100500	0	3640	3640	3640	3640	0
552	20240726	100400	0	3640	3640	3640	3640	0
553	20240726	100300	0	3640	3640	3640	3640	0
554	20240726	100200	0	3640	3640	3640	3640	0
555	20240726	100100	0	3640	3640	3640	3640	0
556	20240726	100000	0	3640	3640	3640	3640	0
557	20240726	095900	0	3640	3640	3640	3640	0
558	20240726	095800	0	3640	3640	3640	3640	0
559	20240726	095700	0	3640	3640	3640	3640	0
560	20240726	095600	0	3640	3640	3640	3640	0
561	20240726	095500	0	3640	3640	3640	3640	0
562	20240726	095400	0	3640	3640	3640	3640	0
563	20240726	095300	0	3640	3640	3640	3640	0
564	20240726	095200	0	3640	3640	3640	3640	0
565	20240726	095100	0	3640	3640	3640	3640	0
566	20240726	095000	0	3640	3640	3640	3640	0
567	20240726	094900	0	3640	3640	3640	3640	0
568	20240726	094800	0	3640	3640	3640	3640	0
569	20240726	094700	0	3640	3640	3640	3640	0
570	20240726	094600	0	3640	3640	3640	3640	0
571	20240726	094500	0	3640	3640	3640	3640	0
572	20240726	094400	0	3640	3640	3640	3640	0
573	20240726	094300	0	3640	3640	3640	3640	0
574	20240726	094200	0	3640	3640	3640	3640	0
575	20240726	094100	0	3640	3640	3640	3640	0
576	20240726	094000	0	3640	3640	3640	3640	0
577	20240726	093900	0	3640	3640	3640	3640	0
578	20240726	093800	0	3640	3640	3640	3640	0
579	20240726	093700	0	3640	3640	3640	3640	0
580	20240726	093600	0	3640	3640	3640	3640	0
581	20240726	093500	0	3640	3640	3640	3640	0
582	20240726	093400	0	3640	3640	3640	3640	0
583	20240726	093300	0	3640	3640	3640	3640	0
584	20240726	093200	0	3640	3640	3640	3640	0
585	20240726	093100	0	3640	3640	3640	3640	0
586	20240726	093000	0	3640	3640	3640	3640	0
587	20240726	092900	0	3640	3640	3640	3640	0
588	20240726	092800	0	3640	3640	3640	3640	0
589	20240726	092700	0	3640	3640	3640	3640	0
590	20240726	092600	0	3640	3640	3640	3640	0
591	20240726	092500	0	3640	3640	3640	3640	0
592	20240726	092400	0	3640	3640	3640	3640	0
593	20240726	092300	0	3640	3640	3640	3640	0
594	20240726	092200	0	3640	3640	3640	3640	0
595	20240726	092100	0	3640	3640	3640	3640	0
596	20240726	092000	0	3640	3640	3640	3640	0
597	20240726	091900	0	3640	3640	3640	3640	0
598	20240726	091800	0	3640	3640	3640	3640	0
599	20240726	091700	0	3640	3640	3640	3640	0
600	20240726	091600	0	3640	3640	3640	3640	0
601	20240726	091500	0	3640	3640	3640	3640	0
602	20240726	091400	0	3640	3640	3640	3640	0
603	20240726	091300	0	3640	3640	3640	3640	0
604	20240726	091200	0	3640	3640	3640	3640	0
605	20240726	091100	0	3640	3640	3640	3640	0
606	20240726	091000	0	3640	3640	3640	3640	0
607	20240726	090900	0	3640	3640	3640	3640	0
608	20240726	090800	0	3640	3640	3640	3640	0
609	20240726	090700	0	3640	3640	3640	3640	0
610	20240726	090600	0	3640	3640	3640	3640	0
611	20240726	090500	0	3640	3640	3640	3640	0
612	20240726	090400	0	3640	3640	3640	3640	0
613	20240726	090300	0	3640	3640	3640	3640	0
614	20240726	090200	0	3640	3640	3640	3640	0
615	20240726	090100	0	3640	3640	3640	3640	0
616	20240726	090000	0	3640	3640	3640	3640	0