KissMeData/032860/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	191400	0	3640	3640	3640	3640	0
3	20240807	191300	0	3640	3640	3640	3640	0
4	20240807	191200	0	3640	3640	3640	3640	0
5	20240807	191100	0	3640	3640	3640	3640	0
6	20240807	191000	0	3640	3640	3640	3640	0
7	20240807	190900	0	3640	3640	3640	3640	0
8	20240807	190800	0	3640	3640	3640	3640	0
9	20240807	190700	0	3640	3640	3640	3640	0
10	20240807	190600	0	3640	3640	3640	3640	0
11	20240807	190500	0	3640	3640	3640	3640	0
12	20240807	190400	0	3640	3640	3640	3640	0
13	20240807	190300	0	3640	3640	3640	3640	0
14	20240807	190200	0	3640	3640	3640	3640	0
15	20240807	190100	0	3640	3640	3640	3640	0
16	20240807	190000	0	3640	3640	3640	3640	0
17	20240807	185900	0	3640	3640	3640	3640	0
18	20240807	185800	0	3640	3640	3640	3640	0
19	20240807	185700	0	3640	3640	3640	3640	0
20	20240807	185600	0	3640	3640	3640	3640	0
21	20240807	185500	0	3640	3640	3640	3640	0
22	20240807	185400	0	3640	3640	3640	3640	0
23	20240807	185300	0	3640	3640	3640	3640	0
24	20240807	185200	0	3640	3640	3640	3640	0
25	20240807	185100	0	3640	3640	3640	3640	0
26	20240807	185000	0	3640	3640	3640	3640	0
27	20240807	184900	0	3640	3640	3640	3640	0
28	20240807	184800	0	3640	3640	3640	3640	0
29	20240807	184700	0	3640	3640	3640	3640	0
30	20240807	184600	0	3640	3640	3640	3640	0
31	20240807	184500	0	3640	3640	3640	3640	0
32	20240807	184400	0	3640	3640	3640	3640	0
33	20240807	184300	0	3640	3640	3640	3640	0
34	20240807	184200	0	3640	3640	3640	3640	0
35	20240807	184100	0	3640	3640	3640	3640	0
36	20240807	184000	0	3640	3640	3640	3640	0
37	20240807	183900	0	3640	3640	3640	3640	0
38	20240807	183800	0	3640	3640	3640	3640	0
39	20240807	183700	0	3640	3640	3640	3640	0
40	20240807	183600	0	3640	3640	3640	3640	0
41	20240807	183500	0	3640	3640	3640	3640	0
42	20240807	183400	0	3640	3640	3640	3640	0
43	20240807	183300	0	3640	3640	3640	3640	0
44	20240807	183200	0	3640	3640	3640	3640	0
45	20240807	183100	0	3640	3640	3640	3640	0
46	20240807	183000	0	3640	3640	3640	3640	0
47	20240807	182900	0	3640	3640	3640	3640	0
48	20240807	182800	0	3640	3640	3640	3640	0
49	20240807	182700	0	3640	3640	3640	3640	0
50	20240807	182600	0	3640	3640	3640	3640	0
51	20240807	182500	0	3640	3640	3640	3640	0
52	20240807	182400	0	3640	3640	3640	3640	0
53	20240807	182300	0	3640	3640	3640	3640	0
54	20240807	182200	0	3640	3640	3640	3640	0
55	20240807	182100	0	3640	3640	3640	3640	0
56	20240807	182000	0	3640	3640	3640	3640	0
57	20240807	181900	0	3640	3640	3640	3640	0
58	20240807	181800	0	3640	3640	3640	3640	0
59	20240807	181700	0	3640	3640	3640	3640	0
60	20240807	181600	0	3640	3640	3640	3640	0
61	20240807	181500	0	3640	3640	3640	3640	0
62	20240807	181400	0	3640	3640	3640	3640	0
63	20240807	181300	0	3640	3640	3640	3640	0
64	20240807	181200	0	3640	3640	3640	3640	0
65	20240807	181100	0	3640	3640	3640	3640	0
66	20240807	181000	0	3640	3640	3640	3640	0
67	20240807	180900	0	3640	3640	3640	3640	0
68	20240807	180800	0	3640	3640	3640	3640	0
69	20240807	180700	0	3640	3640	3640	3640	0
70	20240807	180600	0	3640	3640	3640	3640	0
71	20240807	180500	0	3640	3640	3640	3640	0
72	20240807	180400	0	3640	3640	3640	3640	0
73	20240807	180300	0	3640	3640	3640	3640	0
74	20240807	180200	0	3640	3640	3640	3640	0
75	20240807	180100	0	3640	3640	3640	3640	0
76	20240807	180000	0	3640	3640	3640	3640	0
77	20240807	175900	0	3640	3640	3640	3640	0
78	20240807	175800	0	3640	3640	3640	3640	0
79	20240807	175700	0	3640	3640	3640	3640	0
80	20240807	175600	0	3640	3640	3640	3640	0
81	20240807	175500	0	3640	3640	3640	3640	0
82	20240807	175400	0	3640	3640	3640	3640	0
83	20240807	175300	0	3640	3640	3640	3640	0
84	20240807	175200	0	3640	3640	3640	3640	0
85	20240807	175100	0	3640	3640	3640	3640	0
86	20240807	175000	0	3640	3640	3640	3640	0
87	20240807	174900	0	3640	3640	3640	3640	0
88	20240807	174800	0	3640	3640	3640	3640	0
89	20240807	174700	0	3640	3640	3640	3640	0
90	20240807	174600	0	3640	3640	3640	3640	0
91	20240807	174500	0	3640	3640	3640	3640	0
92	20240807	174400	0	3640	3640	3640	3640	0
93	20240807	174300	0	3640	3640	3640	3640	0
94	20240807	174200	0	3640	3640	3640	3640	0
95	20240807	174100	0	3640	3640	3640	3640	0
96	20240807	174000	0	3640	3640	3640	3640	0
97	20240807	173900	0	3640	3640	3640	3640	0
98	20240807	173800	0	3640	3640	3640	3640	0
99	20240807	173700	0	3640	3640	3640	3640	0
100	20240807	173600	0	3640	3640	3640	3640	0
101	20240807	173500	0	3640	3640	3640	3640	0
102	20240807	173400	0	3640	3640	3640	3640	0
103	20240807	173300	0	3640	3640	3640	3640	0
104	20240807	173200	0	3640	3640	3640	3640	0
105	20240807	173100	0	3640	3640	3640	3640	0
106	20240807	173000	0	3640	3640	3640	3640	0
107	20240807	172900	0	3640	3640	3640	3640	0
108	20240807	172800	0	3640	3640	3640	3640	0
109	20240807	172700	0	3640	3640	3640	3640	0
110	20240807	172600	0	3640	3640	3640	3640	0
111	20240807	172500	0	3640	3640	3640	3640	0
112	20240807	172400	0	3640	3640	3640	3640	0
113	20240807	172300	0	3640	3640	3640	3640	0
114	20240807	172200	0	3640	3640	3640	3640	0
115	20240807	172100	0	3640	3640	3640	3640	0
116	20240807	172000	0	3640	3640	3640	3640	0
117	20240807	171900	0	3640	3640	3640	3640	0
118	20240807	171800	0	3640	3640	3640	3640	0
119	20240807	171700	0	3640	3640	3640	3640	0
120	20240807	171600	0	3640	3640	3640	3640	0
121	20240807	171500	0	3640	3640	3640	3640	0
122	20240807	171400	0	3640	3640	3640	3640	0
123	20240807	171300	0	3640	3640	3640	3640	0
124	20240807	171200	0	3640	3640	3640	3640	0
125	20240807	171100	0	3640	3640	3640	3640	0
126	20240807	171000	0	3640	3640	3640	3640	0
127	20240807	170900	0	3640	3640	3640	3640	0
128	20240807	170800	0	3640	3640	3640	3640	0
129	20240807	170700	0	3640	3640	3640	3640	0
130	20240807	170600	0	3640	3640	3640	3640	0
131	20240807	170500	0	3640	3640	3640	3640	0
132	20240807	170400	0	3640	3640	3640	3640	0
133	20240807	170300	0	3640	3640	3640	3640	0
134	20240807	170200	0	3640	3640	3640	3640	0
135	20240807	170100	0	3640	3640	3640	3640	0
136	20240807	170000	0	3640	3640	3640	3640	0
137	20240807	165900	0	3640	3640	3640	3640	0
138	20240807	165800	0	3640	3640	3640	3640	0
139	20240807	165700	0	3640	3640	3640	3640	0
140	20240807	165600	0	3640	3640	3640	3640	0
141	20240807	165500	0	3640	3640	3640	3640	0
142	20240807	165400	0	3640	3640	3640	3640	0
143	20240807	165300	0	3640	3640	3640	3640	0
144	20240807	165200	0	3640	3640	3640	3640	0
145	20240807	165100	0	3640	3640	3640	3640	0
146	20240807	165000	0	3640	3640	3640	3640	0
147	20240807	164900	0	3640	3640	3640	3640	0
148	20240807	164800	0	3640	3640	3640	3640	0
149	20240807	164700	0	3640	3640	3640	3640	0
150	20240807	164600	0	3640	3640	3640	3640	0
151	20240807	164500	0	3640	3640	3640	3640	0
152	20240807	164400	0	3640	3640	3640	3640	0
153	20240807	164300	0	3640	3640	3640	3640	0
154	20240807	164200	0	3640	3640	3640	3640	0
155	20240807	164100	0	3640	3640	3640	3640	0
156	20240807	164000	0	3640	3640	3640	3640	0
157	20240807	163900	0	3640	3640	3640	3640	0
158	20240807	163800	0	3640	3640	3640	3640	0
159	20240807	163700	0	3640	3640	3640	3640	0
160	20240807	163600	0	3640	3640	3640	3640	0
161	20240807	163500	0	3640	3640	3640	3640	0
162	20240807	163400	0	3640	3640	3640	3640	0
163	20240807	163300	0	3640	3640	3640	3640	0
164	20240807	163200	0	3640	3640	3640	3640	0
165	20240807	163100	0	3640	3640	3640	3640	0
166	20240807	163000	0	3640	3640	3640	3640	0
167	20240807	162900	0	3640	3640	3640	3640	0
168	20240807	162800	0	3640	3640	3640	3640	0
169	20240807	162700	0	3640	3640	3640	3640	0
170	20240807	162600	0	3640	3640	3640	3640	0
171	20240807	162500	0	3640	3640	3640	3640	0
172	20240807	162400	0	3640	3640	3640	3640	0
173	20240807	162300	0	3640	3640	3640	3640	0
174	20240807	162200	0	3640	3640	3640	3640	0
175	20240807	162100	0	3640	3640	3640	3640	0
176	20240807	162000	0	3640	3640	3640	3640	0
177	20240807	161900	0	3640	3640	3640	3640	0
178	20240807	161800	0	3640	3640	3640	3640	0
179	20240807	161700	0	3640	3640	3640	3640	0
180	20240807	161600	0	3640	3640	3640	3640	0
181	20240807	161500	0	3640	3640	3640	3640	0
182	20240807	161400	0	3640	3640	3640	3640	0
183	20240807	161300	0	3640	3640	3640	3640	0
184	20240807	161200	0	3640	3640	3640	3640	0
185	20240807	161100	0	3640	3640	3640	3640	0
186	20240807	161000	0	3640	3640	3640	3640	0
187	20240807	160900	0	3640	3640	3640	3640	0
188	20240807	160800	0	3640	3640	3640	3640	0
189	20240807	160700	0	3640	3640	3640	3640	0
190	20240807	160600	0	3640	3640	3640	3640	0
191	20240807	160500	0	3640	3640	3640	3640	0
192	20240807	160400	0	3640	3640	3640	3640	0
193	20240807	160300	0	3640	3640	3640	3640	0
194	20240807	160200	0	3640	3640	3640	3640	0
195	20240807	160100	0	3640	3640	3640	3640	0
196	20240807	160000	0	3640	3640	3640	3640	0
197	20240807	155900	0	3640	3640	3640	3640	0
198	20240807	155800	0	3640	3640	3640	3640	0
199	20240807	155700	0	3640	3640	3640	3640	0
200	20240807	155600	0	3640	3640	3640	3640	0
201	20240807	155500	0	3640	3640	3640	3640	0
202	20240807	155400	0	3640	3640	3640	3640	0
203	20240807	155300	0	3640	3640	3640	3640	0
204	20240807	155200	0	3640	3640	3640	3640	0
205	20240807	155100	0	3640	3640	3640	3640	0
206	20240807	155000	0	3640	3640	3640	3640	0
207	20240807	154900	0	3640	3640	3640	3640	0
208	20240807	154800	0	3640	3640	3640	3640	0
209	20240807	154700	0	3640	3640	3640	3640	0
210	20240807	154600	0	3640	3640	3640	3640	0
211	20240807	154500	0	3640	3640	3640	3640	0
212	20240807	154400	0	3640	3640	3640	3640	0
213	20240807	154300	0	3640	3640	3640	3640	0
214	20240807	154200	0	3640	3640	3640	3640	0
215	20240807	154100	0	3640	3640	3640	3640	0
216	20240807	154000	0	3640	3640	3640	3640	0
217	20240807	153900	0	3640	3640	3640	3640	0
218	20240807	153800	0	3640	3640	3640	3640	0
219	20240807	153700	0	3640	3640	3640	3640	0
220	20240807	153600	0	3640	3640	3640	3640	0
221	20240807	153500	0	3640	3640	3640	3640	0
222	20240807	153400	0	3640	3640	3640	3640	0
223	20240807	153300	0	3640	3640	3640	3640	0
224	20240807	153200	0	3640	3640	3640	3640	0
225	20240807	153100	0	3640	3640	3640	3640	0
226	20240807	153000	0	3640	3640	3640	3640	0
227	20240807	152900	0	3640	3640	3640	3640	0
228	20240807	152800	0	3640	3640	3640	3640	0
229	20240807	152700	0	3640	3640	3640	3640	0
230	20240807	152600	0	3640	3640	3640	3640	0
231	20240807	152500	0	3640	3640	3640	3640	0
232	20240807	152400	0	3640	3640	3640	3640	0
233	20240807	152300	0	3640	3640	3640	3640	0
234	20240807	152200	0	3640	3640	3640	3640	0
235	20240807	152100	0	3640	3640	3640	3640	0
236	20240807	152000	0	3640	3640	3640	3640	0
237	20240807	151900	0	3640	3640	3640	3640	0
238	20240807	151800	0	3640	3640	3640	3640	0
239	20240807	151700	0	3640	3640	3640	3640	0
240	20240807	151600	0	3640	3640	3640	3640	0
241	20240807	151500	0	3640	3640	3640	3640	0
242	20240807	151400	0	3640	3640	3640	3640	0
243	20240807	151300	0	3640	3640	3640	3640	0
244	20240807	151200	0	3640	3640	3640	3640	0
245	20240807	151100	0	3640	3640	3640	3640	0
246	20240807	151000	0	3640	3640	3640	3640	0
247	20240807	150900	0	3640	3640	3640	3640	0
248	20240807	150800	0	3640	3640	3640	3640	0
249	20240807	150700	0	3640	3640	3640	3640	0
250	20240807	150600	0	3640	3640	3640	3640	0
251	20240807	150500	0	3640	3640	3640	3640	0
252	20240807	150400	0	3640	3640	3640	3640	0
253	20240807	150300	0	3640	3640	3640	3640	0
254	20240807	150200	0	3640	3640	3640	3640	0
255	20240807	150100	0	3640	3640	3640	3640	0
256	20240807	150000	0	3640	3640	3640	3640	0
257	20240807	145900	0	3640	3640	3640	3640	0
258	20240807	145800	0	3640	3640	3640	3640	0
259	20240807	145700	0	3640	3640	3640	3640	0
260	20240807	145600	0	3640	3640	3640	3640	0
261	20240807	145500	0	3640	3640	3640	3640	0
262	20240807	145400	0	3640	3640	3640	3640	0
263	20240807	145300	0	3640	3640	3640	3640	0
264	20240807	145200	0	3640	3640	3640	3640	0
265	20240807	145100	0	3640	3640	3640	3640	0
266	20240807	145000	0	3640	3640	3640	3640	0
267	20240807	144900	0	3640	3640	3640	3640	0
268	20240807	144800	0	3640	3640	3640	3640	0
269	20240807	144700	0	3640	3640	3640	3640	0
270	20240807	144600	0	3640	3640	3640	3640	0
271	20240807	144500	0	3640	3640	3640	3640	0
272	20240807	144400	0	3640	3640	3640	3640	0
273	20240807	144300	0	3640	3640	3640	3640	0
274	20240807	144200	0	3640	3640	3640	3640	0
275	20240807	144100	0	3640	3640	3640	3640	0
276	20240807	144000	0	3640	3640	3640	3640	0
277	20240807	143900	0	3640	3640	3640	3640	0
278	20240807	143800	0	3640	3640	3640	3640	0
279	20240807	143700	0	3640	3640	3640	3640	0
280	20240807	143600	0	3640	3640	3640	3640	0
281	20240807	143500	0	3640	3640	3640	3640	0
282	20240807	143400	0	3640	3640	3640	3640	0
283	20240807	143300	0	3640	3640	3640	3640	0
284	20240807	143200	0	3640	3640	3640	3640	0
285	20240807	143100	0	3640	3640	3640	3640	0
286	20240807	143000	0	3640	3640	3640	3640	0
287	20240807	142900	0	3640	3640	3640	3640	0
288	20240807	142800	0	3640	3640	3640	3640	0
289	20240807	142700	0	3640	3640	3640	3640	0
290	20240807	142600	0	3640	3640	3640	3640	0
291	20240807	142500	0	3640	3640	3640	3640	0
292	20240807	142400	0	3640	3640	3640	3640	0
293	20240807	142300	0	3640	3640	3640	3640	0
294	20240807	142200	0	3640	3640	3640	3640	0
295	20240807	142100	0	3640	3640	3640	3640	0
296	20240807	142000	0	3640	3640	3640	3640	0
297	20240807	141900	0	3640	3640	3640	3640	0
298	20240807	141800	0	3640	3640	3640	3640	0
299	20240807	141700	0	3640	3640	3640	3640	0
300	20240807	141600	0	3640	3640	3640	3640	0
301	20240807	141500	0	3640	3640	3640	3640	0
302	20240807	141400	0	3640	3640	3640	3640	0
303	20240807	141300	0	3640	3640	3640	3640	0
304	20240807	141200	0	3640	3640	3640	3640	0
305	20240807	141100	0	3640	3640	3640	3640	0
306	20240807	141000	0	3640	3640	3640	3640	0
307	20240807	140900	0	3640	3640	3640	3640	0
308	20240807	140800	0	3640	3640	3640	3640	0
309	20240807	140700	0	3640	3640	3640	3640	0
310	20240807	140600	0	3640	3640	3640	3640	0
311	20240807	140500	0	3640	3640	3640	3640	0
312	20240807	140400	0	3640	3640	3640	3640	0
313	20240807	140300	0	3640	3640	3640	3640	0
314	20240807	140200	0	3640	3640	3640	3640	0
315	20240807	140100	0	3640	3640	3640	3640	0
316	20240807	140000	0	3640	3640	3640	3640	0
317	20240807	135900	0	3640	3640	3640	3640	0
318	20240807	135800	0	3640	3640	3640	3640	0
319	20240807	135700	0	3640	3640	3640	3640	0
320	20240807	135600	0	3640	3640	3640	3640	0
321	20240807	135500	0	3640	3640	3640	3640	0
322	20240807	135400	0	3640	3640	3640	3640	0
323	20240807	135300	0	3640	3640	3640	3640	0
324	20240807	135200	0	3640	3640	3640	3640	0
325	20240807	135100	0	3640	3640	3640	3640	0
326	20240807	135000	0	3640	3640	3640	3640	0
327	20240807	134900	0	3640	3640	3640	3640	0
328	20240807	134800	0	3640	3640	3640	3640	0
329	20240807	134700	0	3640	3640	3640	3640	0
330	20240807	134600	0	3640	3640	3640	3640	0
331	20240807	134500	0	3640	3640	3640	3640	0
332	20240807	134400	0	3640	3640	3640	3640	0
333	20240807	134300	0	3640	3640	3640	3640	0
334	20240807	134200	0	3640	3640	3640	3640	0
335	20240807	134100	0	3640	3640	3640	3640	0
336	20240807	134000	0	3640	3640	3640	3640	0
337	20240807	133900	0	3640	3640	3640	3640	0
338	20240807	133800	0	3640	3640	3640	3640	0
339	20240807	133700	0	3640	3640	3640	3640	0
340	20240807	133600	0	3640	3640	3640	3640	0
341	20240807	133500	0	3640	3640	3640	3640	0
342	20240807	133400	0	3640	3640	3640	3640	0
343	20240807	133300	0	3640	3640	3640	3640	0
344	20240807	133200	0	3640	3640	3640	3640	0
345	20240807	133100	0	3640	3640	3640	3640	0
346	20240807	133000	0	3640	3640	3640	3640	0
347	20240807	132900	0	3640	3640	3640	3640	0
348	20240807	132800	0	3640	3640	3640	3640	0
349	20240807	132700	0	3640	3640	3640	3640	0
350	20240807	132600	0	3640	3640	3640	3640	0
351	20240807	132500	0	3640	3640	3640	3640	0
352	20240807	132400	0	3640	3640	3640	3640	0
353	20240807	132300	0	3640	3640	3640	3640	0
354	20240807	132200	0	3640	3640	3640	3640	0
355	20240807	132100	0	3640	3640	3640	3640	0
356	20240807	132000	0	3640	3640	3640	3640	0
357	20240807	131900	0	3640	3640	3640	3640	0
358	20240807	131800	0	3640	3640	3640	3640	0
359	20240807	131700	0	3640	3640	3640	3640	0
360	20240807	131600	0	3640	3640	3640	3640	0
361	20240807	131500	0	3640	3640	3640	3640	0
362	20240807	131400	0	3640	3640	3640	3640	0
363	20240807	131300	0	3640	3640	3640	3640	0
364	20240807	131200	0	3640	3640	3640	3640	0
365	20240807	131100	0	3640	3640	3640	3640	0
366	20240807	131000	0	3640	3640	3640	3640	0
367	20240807	130900	0	3640	3640	3640	3640	0
368	20240807	130800	0	3640	3640	3640	3640	0
369	20240807	130700	0	3640	3640	3640	3640	0
370	20240807	130600	0	3640	3640	3640	3640	0
371	20240807	130500	0	3640	3640	3640	3640	0
372	20240807	130400	0	3640	3640	3640	3640	0
373	20240807	130300	0	3640	3640	3640	3640	0
374	20240807	130200	0	3640	3640	3640	3640	0
375	20240807	130100	0	3640	3640	3640	3640	0
376	20240807	130000	0	3640	3640	3640	3640	0
377	20240807	125900	0	3640	3640	3640	3640	0
378	20240807	125800	0	3640	3640	3640	3640	0
379	20240807	125700	0	3640	3640	3640	3640	0
380	20240807	125600	0	3640	3640	3640	3640	0
381	20240807	125500	0	3640	3640	3640	3640	0
382	20240807	125400	0	3640	3640	3640	3640	0
383	20240807	125300	0	3640	3640	3640	3640	0
384	20240807	125200	0	3640	3640	3640	3640	0
385	20240807	125100	0	3640	3640	3640	3640	0
386	20240807	125000	0	3640	3640	3640	3640	0
387	20240807	124900	0	3640	3640	3640	3640	0
388	20240807	124800	0	3640	3640	3640	3640	0
389	20240807	124700	0	3640	3640	3640	3640	0
390	20240807	124600	0	3640	3640	3640	3640	0
391	20240807	124500	0	3640	3640	3640	3640	0
392	20240807	124400	0	3640	3640	3640	3640	0
393	20240807	124300	0	3640	3640	3640	3640	0
394	20240807	124200	0	3640	3640	3640	3640	0
395	20240807	124100	0	3640	3640	3640	3640	0
396	20240807	124000	0	3640	3640	3640	3640	0
397	20240807	123900	0	3640	3640	3640	3640	0
398	20240807	123800	0	3640	3640	3640	3640	0
399	20240807	123700	0	3640	3640	3640	3640	0
400	20240807	123600	0	3640	3640	3640	3640	0
401	20240807	123500	0	3640	3640	3640	3640	0
402	20240807	123400	0	3640	3640	3640	3640	0
403	20240807	123300	0	3640	3640	3640	3640	0
404	20240807	123200	0	3640	3640	3640	3640	0
405	20240807	123100	0	3640	3640	3640	3640	0
406	20240807	123000	0	3640	3640	3640	3640	0
407	20240807	122900	0	3640	3640	3640	3640	0
408	20240807	122800	0	3640	3640	3640	3640	0
409	20240807	122700	0	3640	3640	3640	3640	0
410	20240807	122600	0	3640	3640	3640	3640	0
411	20240807	122500	0	3640	3640	3640	3640	0
412	20240807	122400	0	3640	3640	3640	3640	0
413	20240807	122300	0	3640	3640	3640	3640	0
414	20240807	122200	0	3640	3640	3640	3640	0
415	20240807	122100	0	3640	3640	3640	3640	0
416	20240807	122000	0	3640	3640	3640	3640	0
417	20240807	121900	0	3640	3640	3640	3640	0
418	20240807	121800	0	3640	3640	3640	3640	0
419	20240807	121700	0	3640	3640	3640	3640	0
420	20240807	121600	0	3640	3640	3640	3640	0
421	20240807	121500	0	3640	3640	3640	3640	0
422	20240807	121400	0	3640	3640	3640	3640	0
423	20240807	121300	0	3640	3640	3640	3640	0
424	20240807	121200	0	3640	3640	3640	3640	0
425	20240807	121100	0	3640	3640	3640	3640	0
426	20240807	121000	0	3640	3640	3640	3640	0
427	20240807	120900	0	3640	3640	3640	3640	0
428	20240807	120800	0	3640	3640	3640	3640	0
429	20240807	120700	0	3640	3640	3640	3640	0
430	20240807	120600	0	3640	3640	3640	3640	0
431	20240807	120500	0	3640	3640	3640	3640	0
432	20240807	120400	0	3640	3640	3640	3640	0
433	20240807	120300	0	3640	3640	3640	3640	0
434	20240807	120200	0	3640	3640	3640	3640	0
435	20240807	120100	0	3640	3640	3640	3640	0
436	20240807	120000	0	3640	3640	3640	3640	0
437	20240807	115900	0	3640	3640	3640	3640	0
438	20240807	115800	0	3640	3640	3640	3640	0
439	20240807	115700	0	3640	3640	3640	3640	0
440	20240807	115600	0	3640	3640	3640	3640	0
441	20240807	115500	0	3640	3640	3640	3640	0
442	20240807	115400	0	3640	3640	3640	3640	0
443	20240807	115300	0	3640	3640	3640	3640	0
444	20240807	115200	0	3640	3640	3640	3640	0
445	20240807	115100	0	3640	3640	3640	3640	0
446	20240807	115000	0	3640	3640	3640	3640	0
447	20240807	114900	0	3640	3640	3640	3640	0
448	20240807	114800	0	3640	3640	3640	3640	0
449	20240807	114700	0	3640	3640	3640	3640	0
450	20240807	114600	0	3640	3640	3640	3640	0
451	20240807	114500	0	3640	3640	3640	3640	0
452	20240807	114400	0	3640	3640	3640	3640	0
453	20240807	114300	0	3640	3640	3640	3640	0
454	20240807	114200	0	3640	3640	3640	3640	0
455	20240807	114100	0	3640	3640	3640	3640	0
456	20240807	114000	0	3640	3640	3640	3640	0
457	20240807	113900	0	3640	3640	3640	3640	0
458	20240807	113800	0	3640	3640	3640	3640	0
459	20240807	113700	0	3640	3640	3640	3640	0
460	20240807	113600	0	3640	3640	3640	3640	0
461	20240807	113500	0	3640	3640	3640	3640	0
462	20240807	113400	0	3640	3640	3640	3640	0
463	20240807	113300	0	3640	3640	3640	3640	0
464	20240807	113200	0	3640	3640	3640	3640	0
465	20240807	113100	0	3640	3640	3640	3640	0
466	20240807	113000	0	3640	3640	3640	3640	0
467	20240807	112900	0	3640	3640	3640	3640	0
468	20240807	112800	0	3640	3640	3640	3640	0
469	20240807	112700	0	3640	3640	3640	3640	0
470	20240807	112600	0	3640	3640	3640	3640	0
471	20240807	112500	0	3640	3640	3640	3640	0
472	20240807	112400	0	3640	3640	3640	3640	0
473	20240807	112300	0	3640	3640	3640	3640	0
474	20240807	112200	0	3640	3640	3640	3640	0
475	20240807	112100	0	3640	3640	3640	3640	0
476	20240807	112000	0	3640	3640	3640	3640	0
477	20240807	111900	0	3640	3640	3640	3640	0
478	20240807	111800	0	3640	3640	3640	3640	0
479	20240807	111700	0	3640	3640	3640	3640	0
480	20240807	111600	0	3640	3640	3640	3640	0
481	20240807	111500	0	3640	3640	3640	3640	0
482	20240807	111400	0	3640	3640	3640	3640	0
483	20240807	111300	0	3640	3640	3640	3640	0
484	20240807	111200	0	3640	3640	3640	3640	0
485	20240807	111100	0	3640	3640	3640	3640	0
486	20240807	111000	0	3640	3640	3640	3640	0
487	20240807	110900	0	3640	3640	3640	3640	0
488	20240807	110800	0	3640	3640	3640	3640	0
489	20240807	110700	0	3640	3640	3640	3640	0
490	20240807	110600	0	3640	3640	3640	3640	0
491	20240807	110500	0	3640	3640	3640	3640	0
492	20240807	110400	0	3640	3640	3640	3640	0
493	20240807	110300	0	3640	3640	3640	3640	0
494	20240807	110200	0	3640	3640	3640	3640	0
495	20240807	110100	0	3640	3640	3640	3640	0
496	20240807	110000	0	3640	3640	3640	3640	0
497	20240807	105900	0	3640	3640	3640	3640	0
498	20240807	105800	0	3640	3640	3640	3640	0
499	20240807	105700	0	3640	3640	3640	3640	0
500	20240807	105600	0	3640	3640	3640	3640	0
501	20240807	105500	0	3640	3640	3640	3640	0
502	20240807	105400	0	3640	3640	3640	3640	0
503	20240807	105300	0	3640	3640	3640	3640	0
504	20240807	105200	0	3640	3640	3640	3640	0
505	20240807	105100	0	3640	3640	3640	3640	0
506	20240807	105000	0	3640	3640	3640	3640	0
507	20240807	104900	0	3640	3640	3640	3640	0
508	20240807	104800	0	3640	3640	3640	3640	0
509	20240807	104700	0	3640	3640	3640	3640	0
510	20240807	104600	0	3640	3640	3640	3640	0
511	20240807	104500	0	3640	3640	3640	3640	0
512	20240807	104400	0	3640	3640	3640	3640	0
513	20240807	104300	0	3640	3640	3640	3640	0
514	20240807	104200	0	3640	3640	3640	3640	0
515	20240807	104100	0	3640	3640	3640	3640	0
516	20240807	104000	0	3640	3640	3640	3640	0
517	20240807	103900	0	3640	3640	3640	3640	0
518	20240807	103800	0	3640	3640	3640	3640	0
519	20240807	103700	0	3640	3640	3640	3640	0
520	20240807	103600	0	3640	3640	3640	3640	0
521	20240807	103500	0	3640	3640	3640	3640	0
522	20240807	103400	0	3640	3640	3640	3640	0
523	20240807	103300	0	3640	3640	3640	3640	0
524	20240807	103200	0	3640	3640	3640	3640	0
525	20240807	103100	0	3640	3640	3640	3640	0
526	20240807	103000	0	3640	3640	3640	3640	0
527	20240807	102900	0	3640	3640	3640	3640	0
528	20240807	102800	0	3640	3640	3640	3640	0
529	20240807	102700	0	3640	3640	3640	3640	0
530	20240807	102600	0	3640	3640	3640	3640	0
531	20240807	102500	0	3640	3640	3640	3640	0
532	20240807	102400	0	3640	3640	3640	3640	0
533	20240807	102300	0	3640	3640	3640	3640	0
534	20240807	102200	0	3640	3640	3640	3640	0
535	20240807	102100	0	3640	3640	3640	3640	0
536	20240807	102000	0	3640	3640	3640	3640	0
537	20240807	101900	0	3640	3640	3640	3640	0
538	20240807	101800	0	3640	3640	3640	3640	0
539	20240807	101700	0	3640	3640	3640	3640	0
540	20240807	101600	0	3640	3640	3640	3640	0
541	20240807	101500	0	3640	3640	3640	3640	0
542	20240807	101400	0	3640	3640	3640	3640	0
543	20240807	101300	0	3640	3640	3640	3640	0
544	20240807	101200	0	3640	3640	3640	3640	0
545	20240807	101100	0	3640	3640	3640	3640	0
546	20240807	101000	0	3640	3640	3640	3640	0
547	20240807	100900	0	3640	3640	3640	3640	0
548	20240807	100800	0	3640	3640	3640	3640	0
549	20240807	100700	0	3640	3640	3640	3640	0
550	20240807	100600	0	3640	3640	3640	3640	0
551	20240807	100500	0	3640	3640	3640	3640	0
552	20240807	100400	0	3640	3640	3640	3640	0
553	20240807	100300	0	3640	3640	3640	3640	0
554	20240807	100200	0	3640	3640	3640	3640	0
555	20240807	100100	0	3640	3640	3640	3640	0
556	20240807	100000	0	3640	3640	3640	3640	0
557	20240807	095900	0	3640	3640	3640	3640	0
558	20240807	095800	0	3640	3640	3640	3640	0
559	20240807	095700	0	3640	3640	3640	3640	0
560	20240807	095600	0	3640	3640	3640	3640	0
561	20240807	095500	0	3640	3640	3640	3640	0
562	20240807	095400	0	3640	3640	3640	3640	0
563	20240807	095300	0	3640	3640	3640	3640	0
564	20240807	095200	0	3640	3640	3640	3640	0
565	20240807	095100	0	3640	3640	3640	3640	0
566	20240807	095000	0	3640	3640	3640	3640	0
567	20240807	094900	0	3640	3640	3640	3640	0
568	20240807	094800	0	3640	3640	3640	3640	0
569	20240807	094700	0	3640	3640	3640	3640	0
570	20240807	094600	0	3640	3640	3640	3640	0
571	20240807	094500	0	3640	3640	3640	3640	0
572	20240807	094400	0	3640	3640	3640	3640	0
573	20240807	094300	0	3640	3640	3640	3640	0
574	20240807	094200	0	3640	3640	3640	3640	0
575	20240807	094100	0	3640	3640	3640	3640	0
576	20240807	094000	0	3640	3640	3640	3640	0
577	20240807	093900	0	3640	3640	3640	3640	0
578	20240807	093800	0	3640	3640	3640	3640	0
579	20240807	093700	0	3640	3640	3640	3640	0
580	20240807	093600	0	3640	3640	3640	3640	0
581	20240807	093500	0	3640	3640	3640	3640	0
582	20240807	093400	0	3640	3640	3640	3640	0
583	20240807	093300	0	3640	3640	3640	3640	0
584	20240807	093200	0	3640	3640	3640	3640	0
585	20240807	093100	0	3640	3640	3640	3640	0
586	20240807	093000	0	3640	3640	3640	3640	0
587	20240807	092900	0	3640	3640	3640	3640	0
588	20240807	092800	0	3640	3640	3640	3640	0
589	20240807	092700	0	3640	3640	3640	3640	0
590	20240807	092600	0	3640	3640	3640	3640	0
591	20240807	092500	0	3640	3640	3640	3640	0
592	20240807	092400	0	3640	3640	3640	3640	0
593	20240807	092300	0	3640	3640	3640	3640	0
594	20240807	092200	0	3640	3640	3640	3640	0
595	20240807	092100	0	3640	3640	3640	3640	0
596	20240807	092000	0	3640	3640	3640	3640	0
597	20240807	091900	0	3640	3640	3640	3640	0
598	20240807	091800	0	3640	3640	3640	3640	0
599	20240807	091700	0	3640	3640	3640	3640	0
600	20240807	091600	0	3640	3640	3640	3640	0
601	20240807	091500	0	3640	3640	3640	3640	0
602	20240807	091400	0	3640	3640	3640	3640	0
603	20240807	091300	0	3640	3640	3640	3640	0
604	20240807	091200	0	3640	3640	3640	3640	0
605	20240807	091100	0	3640	3640	3640	3640	0
606	20240807	091000	0	3640	3640	3640	3640	0
607	20240807	090900	0	3640	3640	3640	3640	0
608	20240807	090800	0	3640	3640	3640	3640	0
609	20240807	090700	0	3640	3640	3640	3640	0
610	20240807	090600	0	3640	3640	3640	3640	0
611	20240807	090500	0	3640	3640	3640	3640	0
612	20240807	090400	0	3640	3640	3640	3640	0
613	20240807	090300	0	3640	3640	3640	3640	0
614	20240807	090200	0	3640	3640	3640	3640	0
615	20240807	090100	0	3640	3640	3640	3640	0
616	20240807	090000	0	3640	3640	3640	3640	0