KissMeData/032860/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	191400	0	3640	3640	3640	3640	0
3	20240805	191300	0	3640	3640	3640	3640	0
4	20240805	191200	0	3640	3640	3640	3640	0
5	20240805	191100	0	3640	3640	3640	3640	0
6	20240805	191000	0	3640	3640	3640	3640	0
7	20240805	190900	0	3640	3640	3640	3640	0
8	20240805	190800	0	3640	3640	3640	3640	0
9	20240805	190700	0	3640	3640	3640	3640	0
10	20240805	190600	0	3640	3640	3640	3640	0
11	20240805	190500	0	3640	3640	3640	3640	0
12	20240805	190400	0	3640	3640	3640	3640	0
13	20240805	190300	0	3640	3640	3640	3640	0
14	20240805	190200	0	3640	3640	3640	3640	0
15	20240805	190100	0	3640	3640	3640	3640	0
16	20240805	190000	0	3640	3640	3640	3640	0
17	20240805	185900	0	3640	3640	3640	3640	0
18	20240805	185800	0	3640	3640	3640	3640	0
19	20240805	185700	0	3640	3640	3640	3640	0
20	20240805	185600	0	3640	3640	3640	3640	0
21	20240805	185500	0	3640	3640	3640	3640	0
22	20240805	185400	0	3640	3640	3640	3640	0
23	20240805	185300	0	3640	3640	3640	3640	0
24	20240805	185200	0	3640	3640	3640	3640	0
25	20240805	185100	0	3640	3640	3640	3640	0
26	20240805	185000	0	3640	3640	3640	3640	0
27	20240805	184900	0	3640	3640	3640	3640	0
28	20240805	184800	0	3640	3640	3640	3640	0
29	20240805	184700	0	3640	3640	3640	3640	0
30	20240805	184600	0	3640	3640	3640	3640	0
31	20240805	184500	0	3640	3640	3640	3640	0
32	20240805	184400	0	3640	3640	3640	3640	0
33	20240805	184300	0	3640	3640	3640	3640	0
34	20240805	184200	0	3640	3640	3640	3640	0
35	20240805	184100	0	3640	3640	3640	3640	0
36	20240805	184000	0	3640	3640	3640	3640	0
37	20240805	183900	0	3640	3640	3640	3640	0
38	20240805	183800	0	3640	3640	3640	3640	0
39	20240805	183700	0	3640	3640	3640	3640	0
40	20240805	183600	0	3640	3640	3640	3640	0
41	20240805	183500	0	3640	3640	3640	3640	0
42	20240805	183400	0	3640	3640	3640	3640	0
43	20240805	183300	0	3640	3640	3640	3640	0
44	20240805	183200	0	3640	3640	3640	3640	0
45	20240805	183100	0	3640	3640	3640	3640	0
46	20240805	183000	0	3640	3640	3640	3640	0
47	20240805	182900	0	3640	3640	3640	3640	0
48	20240805	182800	0	3640	3640	3640	3640	0
49	20240805	182700	0	3640	3640	3640	3640	0
50	20240805	182600	0	3640	3640	3640	3640	0
51	20240805	182500	0	3640	3640	3640	3640	0
52	20240805	182400	0	3640	3640	3640	3640	0
53	20240805	182300	0	3640	3640	3640	3640	0
54	20240805	182200	0	3640	3640	3640	3640	0
55	20240805	182100	0	3640	3640	3640	3640	0
56	20240805	182000	0	3640	3640	3640	3640	0
57	20240805	181900	0	3640	3640	3640	3640	0
58	20240805	181800	0	3640	3640	3640	3640	0
59	20240805	181700	0	3640	3640	3640	3640	0
60	20240805	181600	0	3640	3640	3640	3640	0
61	20240805	181500	0	3640	3640	3640	3640	0
62	20240805	181400	0	3640	3640	3640	3640	0
63	20240805	181300	0	3640	3640	3640	3640	0
64	20240805	181200	0	3640	3640	3640	3640	0
65	20240805	181100	0	3640	3640	3640	3640	0
66	20240805	181000	0	3640	3640	3640	3640	0
67	20240805	180900	0	3640	3640	3640	3640	0
68	20240805	180800	0	3640	3640	3640	3640	0
69	20240805	180700	0	3640	3640	3640	3640	0
70	20240805	180600	0	3640	3640	3640	3640	0
71	20240805	180500	0	3640	3640	3640	3640	0
72	20240805	180400	0	3640	3640	3640	3640	0
73	20240805	180300	0	3640	3640	3640	3640	0
74	20240805	180200	0	3640	3640	3640	3640	0
75	20240805	180100	0	3640	3640	3640	3640	0
76	20240805	180000	0	3640	3640	3640	3640	0
77	20240805	175900	0	3640	3640	3640	3640	0
78	20240805	175800	0	3640	3640	3640	3640	0
79	20240805	175700	0	3640	3640	3640	3640	0
80	20240805	175600	0	3640	3640	3640	3640	0
81	20240805	175500	0	3640	3640	3640	3640	0
82	20240805	175400	0	3640	3640	3640	3640	0
83	20240805	175300	0	3640	3640	3640	3640	0
84	20240805	175200	0	3640	3640	3640	3640	0
85	20240805	175100	0	3640	3640	3640	3640	0
86	20240805	175000	0	3640	3640	3640	3640	0
87	20240805	174900	0	3640	3640	3640	3640	0
88	20240805	174800	0	3640	3640	3640	3640	0
89	20240805	174700	0	3640	3640	3640	3640	0
90	20240805	174600	0	3640	3640	3640	3640	0
91	20240805	174500	0	3640	3640	3640	3640	0
92	20240805	174400	0	3640	3640	3640	3640	0
93	20240805	174300	0	3640	3640	3640	3640	0
94	20240805	174200	0	3640	3640	3640	3640	0
95	20240805	174100	0	3640	3640	3640	3640	0
96	20240805	174000	0	3640	3640	3640	3640	0
97	20240805	173900	0	3640	3640	3640	3640	0
98	20240805	173800	0	3640	3640	3640	3640	0
99	20240805	173700	0	3640	3640	3640	3640	0
100	20240805	173600	0	3640	3640	3640	3640	0
101	20240805	173500	0	3640	3640	3640	3640	0
102	20240805	173400	0	3640	3640	3640	3640	0
103	20240805	173300	0	3640	3640	3640	3640	0
104	20240805	173200	0	3640	3640	3640	3640	0
105	20240805	173100	0	3640	3640	3640	3640	0
106	20240805	173000	0	3640	3640	3640	3640	0
107	20240805	172900	0	3640	3640	3640	3640	0
108	20240805	172800	0	3640	3640	3640	3640	0
109	20240805	172700	0	3640	3640	3640	3640	0
110	20240805	172600	0	3640	3640	3640	3640	0
111	20240805	172500	0	3640	3640	3640	3640	0
112	20240805	172400	0	3640	3640	3640	3640	0
113	20240805	172300	0	3640	3640	3640	3640	0
114	20240805	172200	0	3640	3640	3640	3640	0
115	20240805	172100	0	3640	3640	3640	3640	0
116	20240805	172000	0	3640	3640	3640	3640	0
117	20240805	171900	0	3640	3640	3640	3640	0
118	20240805	171800	0	3640	3640	3640	3640	0
119	20240805	171700	0	3640	3640	3640	3640	0
120	20240805	171600	0	3640	3640	3640	3640	0
121	20240805	171500	0	3640	3640	3640	3640	0
122	20240805	171400	0	3640	3640	3640	3640	0
123	20240805	171300	0	3640	3640	3640	3640	0
124	20240805	171200	0	3640	3640	3640	3640	0
125	20240805	171100	0	3640	3640	3640	3640	0
126	20240805	171000	0	3640	3640	3640	3640	0
127	20240805	170900	0	3640	3640	3640	3640	0
128	20240805	170800	0	3640	3640	3640	3640	0
129	20240805	170700	0	3640	3640	3640	3640	0
130	20240805	170600	0	3640	3640	3640	3640	0
131	20240805	170500	0	3640	3640	3640	3640	0
132	20240805	170400	0	3640	3640	3640	3640	0
133	20240805	170300	0	3640	3640	3640	3640	0
134	20240805	170200	0	3640	3640	3640	3640	0
135	20240805	170100	0	3640	3640	3640	3640	0
136	20240805	170000	0	3640	3640	3640	3640	0
137	20240805	165900	0	3640	3640	3640	3640	0
138	20240805	165800	0	3640	3640	3640	3640	0
139	20240805	165700	0	3640	3640	3640	3640	0
140	20240805	165600	0	3640	3640	3640	3640	0
141	20240805	165500	0	3640	3640	3640	3640	0
142	20240805	165400	0	3640	3640	3640	3640	0
143	20240805	165300	0	3640	3640	3640	3640	0
144	20240805	165200	0	3640	3640	3640	3640	0
145	20240805	165100	0	3640	3640	3640	3640	0
146	20240805	165000	0	3640	3640	3640	3640	0
147	20240805	164900	0	3640	3640	3640	3640	0
148	20240805	164800	0	3640	3640	3640	3640	0
149	20240805	164700	0	3640	3640	3640	3640	0
150	20240805	164600	0	3640	3640	3640	3640	0
151	20240805	164500	0	3640	3640	3640	3640	0
152	20240805	164400	0	3640	3640	3640	3640	0
153	20240805	164300	0	3640	3640	3640	3640	0
154	20240805	164200	0	3640	3640	3640	3640	0
155	20240805	164100	0	3640	3640	3640	3640	0
156	20240805	164000	0	3640	3640	3640	3640	0
157	20240805	163900	0	3640	3640	3640	3640	0
158	20240805	163800	0	3640	3640	3640	3640	0
159	20240805	163700	0	3640	3640	3640	3640	0
160	20240805	163600	0	3640	3640	3640	3640	0
161	20240805	163500	0	3640	3640	3640	3640	0
162	20240805	163400	0	3640	3640	3640	3640	0
163	20240805	163300	0	3640	3640	3640	3640	0
164	20240805	163200	0	3640	3640	3640	3640	0
165	20240805	163100	0	3640	3640	3640	3640	0
166	20240805	163000	0	3640	3640	3640	3640	0
167	20240805	162900	0	3640	3640	3640	3640	0
168	20240805	162800	0	3640	3640	3640	3640	0
169	20240805	162700	0	3640	3640	3640	3640	0
170	20240805	162600	0	3640	3640	3640	3640	0
171	20240805	162500	0	3640	3640	3640	3640	0
172	20240805	162400	0	3640	3640	3640	3640	0
173	20240805	162300	0	3640	3640	3640	3640	0
174	20240805	162200	0	3640	3640	3640	3640	0
175	20240805	162100	0	3640	3640	3640	3640	0
176	20240805	162000	0	3640	3640	3640	3640	0
177	20240805	161900	0	3640	3640	3640	3640	0
178	20240805	161800	0	3640	3640	3640	3640	0
179	20240805	161700	0	3640	3640	3640	3640	0
180	20240805	161600	0	3640	3640	3640	3640	0
181	20240805	161500	0	3640	3640	3640	3640	0
182	20240805	161400	0	3640	3640	3640	3640	0
183	20240805	161300	0	3640	3640	3640	3640	0
184	20240805	161200	0	3640	3640	3640	3640	0
185	20240805	161100	0	3640	3640	3640	3640	0
186	20240805	161000	0	3640	3640	3640	3640	0
187	20240805	160900	0	3640	3640	3640	3640	0
188	20240805	160800	0	3640	3640	3640	3640	0
189	20240805	160700	0	3640	3640	3640	3640	0
190	20240805	160600	0	3640	3640	3640	3640	0
191	20240805	160500	0	3640	3640	3640	3640	0
192	20240805	160400	0	3640	3640	3640	3640	0
193	20240805	160300	0	3640	3640	3640	3640	0
194	20240805	160200	0	3640	3640	3640	3640	0
195	20240805	160100	0	3640	3640	3640	3640	0
196	20240805	160000	0	3640	3640	3640	3640	0
197	20240805	155900	0	3640	3640	3640	3640	0
198	20240805	155800	0	3640	3640	3640	3640	0
199	20240805	155700	0	3640	3640	3640	3640	0
200	20240805	155600	0	3640	3640	3640	3640	0
201	20240805	155500	0	3640	3640	3640	3640	0
202	20240805	155400	0	3640	3640	3640	3640	0
203	20240805	155300	0	3640	3640	3640	3640	0
204	20240805	155200	0	3640	3640	3640	3640	0
205	20240805	155100	0	3640	3640	3640	3640	0
206	20240805	155000	0	3640	3640	3640	3640	0
207	20240805	154900	0	3640	3640	3640	3640	0
208	20240805	154800	0	3640	3640	3640	3640	0
209	20240805	154700	0	3640	3640	3640	3640	0
210	20240805	154600	0	3640	3640	3640	3640	0
211	20240805	154500	0	3640	3640	3640	3640	0
212	20240805	154400	0	3640	3640	3640	3640	0
213	20240805	154300	0	3640	3640	3640	3640	0
214	20240805	154200	0	3640	3640	3640	3640	0
215	20240805	154100	0	3640	3640	3640	3640	0
216	20240805	154000	0	3640	3640	3640	3640	0
217	20240805	153900	0	3640	3640	3640	3640	0
218	20240805	153800	0	3640	3640	3640	3640	0
219	20240805	153700	0	3640	3640	3640	3640	0
220	20240805	153600	0	3640	3640	3640	3640	0
221	20240805	153500	0	3640	3640	3640	3640	0
222	20240805	153400	0	3640	3640	3640	3640	0
223	20240805	153300	0	3640	3640	3640	3640	0
224	20240805	153200	0	3640	3640	3640	3640	0
225	20240805	153100	0	3640	3640	3640	3640	0
226	20240805	153000	0	3640	3640	3640	3640	0
227	20240805	152900	0	3640	3640	3640	3640	0
228	20240805	152800	0	3640	3640	3640	3640	0
229	20240805	152700	0	3640	3640	3640	3640	0
230	20240805	152600	0	3640	3640	3640	3640	0
231	20240805	152500	0	3640	3640	3640	3640	0
232	20240805	152400	0	3640	3640	3640	3640	0
233	20240805	152300	0	3640	3640	3640	3640	0
234	20240805	152200	0	3640	3640	3640	3640	0
235	20240805	152100	0	3640	3640	3640	3640	0
236	20240805	152000	0	3640	3640	3640	3640	0
237	20240805	151900	0	3640	3640	3640	3640	0
238	20240805	151800	0	3640	3640	3640	3640	0
239	20240805	151700	0	3640	3640	3640	3640	0
240	20240805	151600	0	3640	3640	3640	3640	0
241	20240805	151500	0	3640	3640	3640	3640	0
242	20240805	151400	0	3640	3640	3640	3640	0
243	20240805	151300	0	3640	3640	3640	3640	0
244	20240805	151200	0	3640	3640	3640	3640	0
245	20240805	151100	0	3640	3640	3640	3640	0
246	20240805	151000	0	3640	3640	3640	3640	0
247	20240805	150900	0	3640	3640	3640	3640	0
248	20240805	150800	0	3640	3640	3640	3640	0
249	20240805	150700	0	3640	3640	3640	3640	0
250	20240805	150600	0	3640	3640	3640	3640	0
251	20240805	150500	0	3640	3640	3640	3640	0
252	20240805	150400	0	3640	3640	3640	3640	0
253	20240805	150300	0	3640	3640	3640	3640	0
254	20240805	150200	0	3640	3640	3640	3640	0
255	20240805	150100	0	3640	3640	3640	3640	0
256	20240805	150000	0	3640	3640	3640	3640	0
257	20240805	145900	0	3640	3640	3640	3640	0
258	20240805	145800	0	3640	3640	3640	3640	0
259	20240805	145700	0	3640	3640	3640	3640	0
260	20240805	145600	0	3640	3640	3640	3640	0
261	20240805	145500	0	3640	3640	3640	3640	0
262	20240805	145400	0	3640	3640	3640	3640	0
263	20240805	145300	0	3640	3640	3640	3640	0
264	20240805	145200	0	3640	3640	3640	3640	0
265	20240805	145100	0	3640	3640	3640	3640	0
266	20240805	145000	0	3640	3640	3640	3640	0
267	20240805	144900	0	3640	3640	3640	3640	0
268	20240805	144800	0	3640	3640	3640	3640	0
269	20240805	144700	0	3640	3640	3640	3640	0
270	20240805	144600	0	3640	3640	3640	3640	0
271	20240805	144500	0	3640	3640	3640	3640	0
272	20240805	144400	0	3640	3640	3640	3640	0
273	20240805	144300	0	3640	3640	3640	3640	0
274	20240805	144200	0	3640	3640	3640	3640	0
275	20240805	144100	0	3640	3640	3640	3640	0
276	20240805	144000	0	3640	3640	3640	3640	0
277	20240805	143900	0	3640	3640	3640	3640	0
278	20240805	143800	0	3640	3640	3640	3640	0
279	20240805	143700	0	3640	3640	3640	3640	0
280	20240805	143600	0	3640	3640	3640	3640	0
281	20240805	143500	0	3640	3640	3640	3640	0
282	20240805	143400	0	3640	3640	3640	3640	0
283	20240805	143300	0	3640	3640	3640	3640	0
284	20240805	143200	0	3640	3640	3640	3640	0
285	20240805	143100	0	3640	3640	3640	3640	0
286	20240805	143000	0	3640	3640	3640	3640	0
287	20240805	142900	0	3640	3640	3640	3640	0
288	20240805	142800	0	3640	3640	3640	3640	0
289	20240805	142700	0	3640	3640	3640	3640	0
290	20240805	142600	0	3640	3640	3640	3640	0
291	20240805	142500	0	3640	3640	3640	3640	0
292	20240805	142400	0	3640	3640	3640	3640	0
293	20240805	142300	0	3640	3640	3640	3640	0
294	20240805	142200	0	3640	3640	3640	3640	0
295	20240805	142100	0	3640	3640	3640	3640	0
296	20240805	142000	0	3640	3640	3640	3640	0
297	20240805	141900	0	3640	3640	3640	3640	0
298	20240805	141800	0	3640	3640	3640	3640	0
299	20240805	141700	0	3640	3640	3640	3640	0
300	20240805	141600	0	3640	3640	3640	3640	0
301	20240805	141500	0	3640	3640	3640	3640	0
302	20240805	141400	0	3640	3640	3640	3640	0
303	20240805	141300	0	3640	3640	3640	3640	0
304	20240805	141200	0	3640	3640	3640	3640	0
305	20240805	141100	0	3640	3640	3640	3640	0
306	20240805	141000	0	3640	3640	3640	3640	0
307	20240805	140900	0	3640	3640	3640	3640	0
308	20240805	140800	0	3640	3640	3640	3640	0
309	20240805	140700	0	3640	3640	3640	3640	0
310	20240805	140600	0	3640	3640	3640	3640	0
311	20240805	140500	0	3640	3640	3640	3640	0
312	20240805	140400	0	3640	3640	3640	3640	0
313	20240805	140300	0	3640	3640	3640	3640	0
314	20240805	140200	0	3640	3640	3640	3640	0
315	20240805	140100	0	3640	3640	3640	3640	0
316	20240805	140000	0	3640	3640	3640	3640	0
317	20240805	135900	0	3640	3640	3640	3640	0
318	20240805	135800	0	3640	3640	3640	3640	0
319	20240805	135700	0	3640	3640	3640	3640	0
320	20240805	135600	0	3640	3640	3640	3640	0
321	20240805	135500	0	3640	3640	3640	3640	0
322	20240805	135400	0	3640	3640	3640	3640	0
323	20240805	135300	0	3640	3640	3640	3640	0
324	20240805	135200	0	3640	3640	3640	3640	0
325	20240805	135100	0	3640	3640	3640	3640	0
326	20240805	135000	0	3640	3640	3640	3640	0
327	20240805	134900	0	3640	3640	3640	3640	0
328	20240805	134800	0	3640	3640	3640	3640	0
329	20240805	134700	0	3640	3640	3640	3640	0
330	20240805	134600	0	3640	3640	3640	3640	0
331	20240805	134500	0	3640	3640	3640	3640	0
332	20240805	134400	0	3640	3640	3640	3640	0
333	20240805	134300	0	3640	3640	3640	3640	0
334	20240805	134200	0	3640	3640	3640	3640	0
335	20240805	134100	0	3640	3640	3640	3640	0
336	20240805	134000	0	3640	3640	3640	3640	0
337	20240805	133900	0	3640	3640	3640	3640	0
338	20240805	133800	0	3640	3640	3640	3640	0
339	20240805	133700	0	3640	3640	3640	3640	0
340	20240805	133600	0	3640	3640	3640	3640	0
341	20240805	133500	0	3640	3640	3640	3640	0
342	20240805	133400	0	3640	3640	3640	3640	0
343	20240805	133300	0	3640	3640	3640	3640	0
344	20240805	133200	0	3640	3640	3640	3640	0
345	20240805	133100	0	3640	3640	3640	3640	0
346	20240805	133000	0	3640	3640	3640	3640	0
347	20240805	132900	0	3640	3640	3640	3640	0
348	20240805	132800	0	3640	3640	3640	3640	0
349	20240805	132700	0	3640	3640	3640	3640	0
350	20240805	132600	0	3640	3640	3640	3640	0
351	20240805	132500	0	3640	3640	3640	3640	0
352	20240805	132400	0	3640	3640	3640	3640	0
353	20240805	132300	0	3640	3640	3640	3640	0
354	20240805	132200	0	3640	3640	3640	3640	0
355	20240805	132100	0	3640	3640	3640	3640	0
356	20240805	132000	0	3640	3640	3640	3640	0
357	20240805	131900	0	3640	3640	3640	3640	0
358	20240805	131800	0	3640	3640	3640	3640	0
359	20240805	131700	0	3640	3640	3640	3640	0
360	20240805	131600	0	3640	3640	3640	3640	0
361	20240805	131500	0	3640	3640	3640	3640	0
362	20240805	131400	0	3640	3640	3640	3640	0
363	20240805	131300	0	3640	3640	3640	3640	0
364	20240805	131200	0	3640	3640	3640	3640	0
365	20240805	131100	0	3640	3640	3640	3640	0
366	20240805	131000	0	3640	3640	3640	3640	0
367	20240805	130900	0	3640	3640	3640	3640	0
368	20240805	130800	0	3640	3640	3640	3640	0
369	20240805	130700	0	3640	3640	3640	3640	0
370	20240805	130600	0	3640	3640	3640	3640	0
371	20240805	130500	0	3640	3640	3640	3640	0
372	20240805	130400	0	3640	3640	3640	3640	0
373	20240805	130300	0	3640	3640	3640	3640	0
374	20240805	130200	0	3640	3640	3640	3640	0
375	20240805	130100	0	3640	3640	3640	3640	0
376	20240805	130000	0	3640	3640	3640	3640	0
377	20240805	125900	0	3640	3640	3640	3640	0
378	20240805	125800	0	3640	3640	3640	3640	0
379	20240805	125700	0	3640	3640	3640	3640	0
380	20240805	125600	0	3640	3640	3640	3640	0
381	20240805	125500	0	3640	3640	3640	3640	0
382	20240805	125400	0	3640	3640	3640	3640	0
383	20240805	125300	0	3640	3640	3640	3640	0
384	20240805	125200	0	3640	3640	3640	3640	0
385	20240805	125100	0	3640	3640	3640	3640	0
386	20240805	125000	0	3640	3640	3640	3640	0
387	20240805	124900	0	3640	3640	3640	3640	0
388	20240805	124800	0	3640	3640	3640	3640	0
389	20240805	124700	0	3640	3640	3640	3640	0
390	20240805	124600	0	3640	3640	3640	3640	0
391	20240805	124500	0	3640	3640	3640	3640	0
392	20240805	124400	0	3640	3640	3640	3640	0
393	20240805	124300	0	3640	3640	3640	3640	0
394	20240805	124200	0	3640	3640	3640	3640	0
395	20240805	124100	0	3640	3640	3640	3640	0
396	20240805	124000	0	3640	3640	3640	3640	0
397	20240805	123900	0	3640	3640	3640	3640	0
398	20240805	123800	0	3640	3640	3640	3640	0
399	20240805	123700	0	3640	3640	3640	3640	0
400	20240805	123600	0	3640	3640	3640	3640	0
401	20240805	123500	0	3640	3640	3640	3640	0
402	20240805	123400	0	3640	3640	3640	3640	0
403	20240805	123300	0	3640	3640	3640	3640	0
404	20240805	123200	0	3640	3640	3640	3640	0
405	20240805	123100	0	3640	3640	3640	3640	0
406	20240805	123000	0	3640	3640	3640	3640	0
407	20240805	122900	0	3640	3640	3640	3640	0
408	20240805	122800	0	3640	3640	3640	3640	0
409	20240805	122700	0	3640	3640	3640	3640	0
410	20240805	122600	0	3640	3640	3640	3640	0
411	20240805	122500	0	3640	3640	3640	3640	0
412	20240805	122400	0	3640	3640	3640	3640	0
413	20240805	122300	0	3640	3640	3640	3640	0
414	20240805	122200	0	3640	3640	3640	3640	0
415	20240805	122100	0	3640	3640	3640	3640	0
416	20240805	122000	0	3640	3640	3640	3640	0
417	20240805	121900	0	3640	3640	3640	3640	0
418	20240805	121800	0	3640	3640	3640	3640	0
419	20240805	121700	0	3640	3640	3640	3640	0
420	20240805	121600	0	3640	3640	3640	3640	0
421	20240805	121500	0	3640	3640	3640	3640	0
422	20240805	121400	0	3640	3640	3640	3640	0
423	20240805	121300	0	3640	3640	3640	3640	0
424	20240805	121200	0	3640	3640	3640	3640	0
425	20240805	121100	0	3640	3640	3640	3640	0
426	20240805	121000	0	3640	3640	3640	3640	0
427	20240805	120900	0	3640	3640	3640	3640	0
428	20240805	120800	0	3640	3640	3640	3640	0
429	20240805	120700	0	3640	3640	3640	3640	0
430	20240805	120600	0	3640	3640	3640	3640	0
431	20240805	120500	0	3640	3640	3640	3640	0
432	20240805	120400	0	3640	3640	3640	3640	0
433	20240805	120300	0	3640	3640	3640	3640	0
434	20240805	120200	0	3640	3640	3640	3640	0
435	20240805	120100	0	3640	3640	3640	3640	0
436	20240805	120000	0	3640	3640	3640	3640	0
437	20240805	115900	0	3640	3640	3640	3640	0
438	20240805	115800	0	3640	3640	3640	3640	0
439	20240805	115700	0	3640	3640	3640	3640	0
440	20240805	115600	0	3640	3640	3640	3640	0
441	20240805	115500	0	3640	3640	3640	3640	0
442	20240805	115400	0	3640	3640	3640	3640	0
443	20240805	115300	0	3640	3640	3640	3640	0
444	20240805	115200	0	3640	3640	3640	3640	0
445	20240805	115100	0	3640	3640	3640	3640	0
446	20240805	115000	0	3640	3640	3640	3640	0
447	20240805	114900	0	3640	3640	3640	3640	0
448	20240805	114800	0	3640	3640	3640	3640	0
449	20240805	114700	0	3640	3640	3640	3640	0
450	20240805	114600	0	3640	3640	3640	3640	0
451	20240805	114500	0	3640	3640	3640	3640	0
452	20240805	114400	0	3640	3640	3640	3640	0
453	20240805	114300	0	3640	3640	3640	3640	0
454	20240805	114200	0	3640	3640	3640	3640	0
455	20240805	114100	0	3640	3640	3640	3640	0
456	20240805	114000	0	3640	3640	3640	3640	0
457	20240805	113900	0	3640	3640	3640	3640	0
458	20240805	113800	0	3640	3640	3640	3640	0
459	20240805	113700	0	3640	3640	3640	3640	0
460	20240805	113600	0	3640	3640	3640	3640	0
461	20240805	113500	0	3640	3640	3640	3640	0
462	20240805	113400	0	3640	3640	3640	3640	0
463	20240805	113300	0	3640	3640	3640	3640	0
464	20240805	113200	0	3640	3640	3640	3640	0
465	20240805	113100	0	3640	3640	3640	3640	0
466	20240805	113000	0	3640	3640	3640	3640	0
467	20240805	112900	0	3640	3640	3640	3640	0
468	20240805	112800	0	3640	3640	3640	3640	0
469	20240805	112700	0	3640	3640	3640	3640	0
470	20240805	112600	0	3640	3640	3640	3640	0
471	20240805	112500	0	3640	3640	3640	3640	0
472	20240805	112400	0	3640	3640	3640	3640	0
473	20240805	112300	0	3640	3640	3640	3640	0
474	20240805	112200	0	3640	3640	3640	3640	0
475	20240805	112100	0	3640	3640	3640	3640	0
476	20240805	112000	0	3640	3640	3640	3640	0
477	20240805	111900	0	3640	3640	3640	3640	0
478	20240805	111800	0	3640	3640	3640	3640	0
479	20240805	111700	0	3640	3640	3640	3640	0
480	20240805	111600	0	3640	3640	3640	3640	0
481	20240805	111500	0	3640	3640	3640	3640	0
482	20240805	111400	0	3640	3640	3640	3640	0
483	20240805	111300	0	3640	3640	3640	3640	0
484	20240805	111200	0	3640	3640	3640	3640	0
485	20240805	111100	0	3640	3640	3640	3640	0
486	20240805	111000	0	3640	3640	3640	3640	0
487	20240805	110900	0	3640	3640	3640	3640	0
488	20240805	110800	0	3640	3640	3640	3640	0
489	20240805	110700	0	3640	3640	3640	3640	0
490	20240805	110600	0	3640	3640	3640	3640	0
491	20240805	110500	0	3640	3640	3640	3640	0
492	20240805	110400	0	3640	3640	3640	3640	0
493	20240805	110300	0	3640	3640	3640	3640	0
494	20240805	110200	0	3640	3640	3640	3640	0
495	20240805	110100	0	3640	3640	3640	3640	0
496	20240805	110000	0	3640	3640	3640	3640	0
497	20240805	105900	0	3640	3640	3640	3640	0
498	20240805	105800	0	3640	3640	3640	3640	0
499	20240805	105700	0	3640	3640	3640	3640	0
500	20240805	105600	0	3640	3640	3640	3640	0
501	20240805	105500	0	3640	3640	3640	3640	0
502	20240805	105400	0	3640	3640	3640	3640	0
503	20240805	105300	0	3640	3640	3640	3640	0
504	20240805	105200	0	3640	3640	3640	3640	0
505	20240805	105100	0	3640	3640	3640	3640	0
506	20240805	105000	0	3640	3640	3640	3640	0
507	20240805	104900	0	3640	3640	3640	3640	0
508	20240805	104800	0	3640	3640	3640	3640	0
509	20240805	104700	0	3640	3640	3640	3640	0
510	20240805	104600	0	3640	3640	3640	3640	0
511	20240805	104500	0	3640	3640	3640	3640	0
512	20240805	104400	0	3640	3640	3640	3640	0
513	20240805	104300	0	3640	3640	3640	3640	0
514	20240805	104200	0	3640	3640	3640	3640	0
515	20240805	104100	0	3640	3640	3640	3640	0
516	20240805	104000	0	3640	3640	3640	3640	0
517	20240805	103900	0	3640	3640	3640	3640	0
518	20240805	103800	0	3640	3640	3640	3640	0
519	20240805	103700	0	3640	3640	3640	3640	0
520	20240805	103600	0	3640	3640	3640	3640	0
521	20240805	103500	0	3640	3640	3640	3640	0
522	20240805	103400	0	3640	3640	3640	3640	0
523	20240805	103300	0	3640	3640	3640	3640	0
524	20240805	103200	0	3640	3640	3640	3640	0
525	20240805	103100	0	3640	3640	3640	3640	0
526	20240805	103000	0	3640	3640	3640	3640	0
527	20240805	102900	0	3640	3640	3640	3640	0
528	20240805	102800	0	3640	3640	3640	3640	0
529	20240805	102700	0	3640	3640	3640	3640	0
530	20240805	102600	0	3640	3640	3640	3640	0
531	20240805	102500	0	3640	3640	3640	3640	0
532	20240805	102400	0	3640	3640	3640	3640	0
533	20240805	102300	0	3640	3640	3640	3640	0
534	20240805	102200	0	3640	3640	3640	3640	0
535	20240805	102100	0	3640	3640	3640	3640	0
536	20240805	102000	0	3640	3640	3640	3640	0
537	20240805	101900	0	3640	3640	3640	3640	0
538	20240805	101800	0	3640	3640	3640	3640	0
539	20240805	101700	0	3640	3640	3640	3640	0
540	20240805	101600	0	3640	3640	3640	3640	0
541	20240805	101500	0	3640	3640	3640	3640	0
542	20240805	101400	0	3640	3640	3640	3640	0
543	20240805	101300	0	3640	3640	3640	3640	0
544	20240805	101200	0	3640	3640	3640	3640	0
545	20240805	101100	0	3640	3640	3640	3640	0
546	20240805	101000	0	3640	3640	3640	3640	0
547	20240805	100900	0	3640	3640	3640	3640	0
548	20240805	100800	0	3640	3640	3640	3640	0
549	20240805	100700	0	3640	3640	3640	3640	0
550	20240805	100600	0	3640	3640	3640	3640	0
551	20240805	100500	0	3640	3640	3640	3640	0
552	20240805	100400	0	3640	3640	3640	3640	0
553	20240805	100300	0	3640	3640	3640	3640	0
554	20240805	100200	0	3640	3640	3640	3640	0
555	20240805	100100	0	3640	3640	3640	3640	0
556	20240805	100000	0	3640	3640	3640	3640	0
557	20240805	095900	0	3640	3640	3640	3640	0
558	20240805	095800	0	3640	3640	3640	3640	0
559	20240805	095700	0	3640	3640	3640	3640	0
560	20240805	095600	0	3640	3640	3640	3640	0
561	20240805	095500	0	3640	3640	3640	3640	0
562	20240805	095400	0	3640	3640	3640	3640	0
563	20240805	095300	0	3640	3640	3640	3640	0
564	20240805	095200	0	3640	3640	3640	3640	0
565	20240805	095100	0	3640	3640	3640	3640	0
566	20240805	095000	0	3640	3640	3640	3640	0
567	20240805	094900	0	3640	3640	3640	3640	0
568	20240805	094800	0	3640	3640	3640	3640	0
569	20240805	094700	0	3640	3640	3640	3640	0
570	20240805	094600	0	3640	3640	3640	3640	0
571	20240805	094500	0	3640	3640	3640	3640	0
572	20240805	094400	0	3640	3640	3640	3640	0
573	20240805	094300	0	3640	3640	3640	3640	0
574	20240805	094200	0	3640	3640	3640	3640	0
575	20240805	094100	0	3640	3640	3640	3640	0
576	20240805	094000	0	3640	3640	3640	3640	0
577	20240805	093900	0	3640	3640	3640	3640	0
578	20240805	093800	0	3640	3640	3640	3640	0
579	20240805	093700	0	3640	3640	3640	3640	0
580	20240805	093600	0	3640	3640	3640	3640	0
581	20240805	093500	0	3640	3640	3640	3640	0
582	20240805	093400	0	3640	3640	3640	3640	0
583	20240805	093300	0	3640	3640	3640	3640	0
584	20240805	093200	0	3640	3640	3640	3640	0
585	20240805	093100	0	3640	3640	3640	3640	0
586	20240805	093000	0	3640	3640	3640	3640	0
587	20240805	092900	0	3640	3640	3640	3640	0
588	20240805	092800	0	3640	3640	3640	3640	0
589	20240805	092700	0	3640	3640	3640	3640	0
590	20240805	092600	0	3640	3640	3640	3640	0
591	20240805	092500	0	3640	3640	3640	3640	0
592	20240805	092400	0	3640	3640	3640	3640	0
593	20240805	092300	0	3640	3640	3640	3640	0
594	20240805	092200	0	3640	3640	3640	3640	0
595	20240805	092100	0	3640	3640	3640	3640	0
596	20240805	092000	0	3640	3640	3640	3640	0
597	20240805	091900	0	3640	3640	3640	3640	0
598	20240805	091800	0	3640	3640	3640	3640	0
599	20240805	091700	0	3640	3640	3640	3640	0
600	20240805	091600	0	3640	3640	3640	3640	0
601	20240805	091500	0	3640	3640	3640	3640	0
602	20240805	091400	0	3640	3640	3640	3640	0
603	20240805	091300	0	3640	3640	3640	3640	0
604	20240805	091200	0	3640	3640	3640	3640	0
605	20240805	091100	0	3640	3640	3640	3640	0
606	20240805	091000	0	3640	3640	3640	3640	0
607	20240805	090900	0	3640	3640	3640	3640	0
608	20240805	090800	0	3640	3640	3640	3640	0
609	20240805	090700	0	3640	3640	3640	3640	0
610	20240805	090600	0	3640	3640	3640	3640	0
611	20240805	090500	0	3640	3640	3640	3640	0
612	20240805	090400	0	3640	3640	3640	3640	0
613	20240805	090300	0	3640	3640	3640	3640	0
614	20240805	090200	0	3640	3640	3640	3640	0
615	20240805	090100	0	3640	3640	3640	3640	0
616	20240805	090000	0	3640	3640	3640	3640	0