KissMeData/032860/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191300	0	3640	3640	3640	3640	0
3	20240819	191200	0	3640	3640	3640	3640	0
4	20240819	191100	0	3640	3640	3640	3640	0
5	20240819	191000	0	3640	3640	3640	3640	0
6	20240819	190900	0	3640	3640	3640	3640	0
7	20240819	190800	0	3640	3640	3640	3640	0
8	20240819	190700	0	3640	3640	3640	3640	0
9	20240819	190600	0	3640	3640	3640	3640	0
10	20240819	190500	0	3640	3640	3640	3640	0
11	20240819	190400	0	3640	3640	3640	3640	0
12	20240819	190300	0	3640	3640	3640	3640	0
13	20240819	190200	0	3640	3640	3640	3640	0
14	20240819	190100	0	3640	3640	3640	3640	0
15	20240819	190000	0	3640	3640	3640	3640	0
16	20240819	185900	0	3640	3640	3640	3640	0
17	20240819	185800	0	3640	3640	3640	3640	0
18	20240819	185700	0	3640	3640	3640	3640	0
19	20240819	185600	0	3640	3640	3640	3640	0
20	20240819	185500	0	3640	3640	3640	3640	0
21	20240819	185400	0	3640	3640	3640	3640	0
22	20240819	185300	0	3640	3640	3640	3640	0
23	20240819	185200	0	3640	3640	3640	3640	0
24	20240819	185100	0	3640	3640	3640	3640	0
25	20240819	185000	0	3640	3640	3640	3640	0
26	20240819	184900	0	3640	3640	3640	3640	0
27	20240819	184800	0	3640	3640	3640	3640	0
28	20240819	184700	0	3640	3640	3640	3640	0
29	20240819	184600	0	3640	3640	3640	3640	0
30	20240819	184500	0	3640	3640	3640	3640	0
31	20240819	184400	0	3640	3640	3640	3640	0
32	20240819	184300	0	3640	3640	3640	3640	0
33	20240819	184200	0	3640	3640	3640	3640	0
34	20240819	184100	0	3640	3640	3640	3640	0
35	20240819	184000	0	3640	3640	3640	3640	0
36	20240819	183900	0	3640	3640	3640	3640	0
37	20240819	183800	0	3640	3640	3640	3640	0
38	20240819	183700	0	3640	3640	3640	3640	0
39	20240819	183600	0	3640	3640	3640	3640	0
40	20240819	183500	0	3640	3640	3640	3640	0
41	20240819	183400	0	3640	3640	3640	3640	0
42	20240819	183300	0	3640	3640	3640	3640	0
43	20240819	183200	0	3640	3640	3640	3640	0
44	20240819	183100	0	3640	3640	3640	3640	0
45	20240819	183000	0	3640	3640	3640	3640	0
46	20240819	182900	0	3640	3640	3640	3640	0
47	20240819	182800	0	3640	3640	3640	3640	0
48	20240819	182700	0	3640	3640	3640	3640	0
49	20240819	182600	0	3640	3640	3640	3640	0
50	20240819	182500	0	3640	3640	3640	3640	0
51	20240819	182400	0	3640	3640	3640	3640	0
52	20240819	182300	0	3640	3640	3640	3640	0
53	20240819	182200	0	3640	3640	3640	3640	0
54	20240819	182100	0	3640	3640	3640	3640	0
55	20240819	182000	0	3640	3640	3640	3640	0
56	20240819	181900	0	3640	3640	3640	3640	0
57	20240819	181800	0	3640	3640	3640	3640	0
58	20240819	181700	0	3640	3640	3640	3640	0
59	20240819	181600	0	3640	3640	3640	3640	0
60	20240819	181500	0	3640	3640	3640	3640	0
61	20240819	181400	0	3640	3640	3640	3640	0
62	20240819	181300	0	3640	3640	3640	3640	0
63	20240819	181200	0	3640	3640	3640	3640	0
64	20240819	181100	0	3640	3640	3640	3640	0
65	20240819	181000	0	3640	3640	3640	3640	0
66	20240819	180900	0	3640	3640	3640	3640	0
67	20240819	180800	0	3640	3640	3640	3640	0
68	20240819	180700	0	3640	3640	3640	3640	0
69	20240819	180600	0	3640	3640	3640	3640	0
70	20240819	180500	0	3640	3640	3640	3640	0
71	20240819	180400	0	3640	3640	3640	3640	0
72	20240819	180300	0	3640	3640	3640	3640	0
73	20240819	180200	0	3640	3640	3640	3640	0
74	20240819	180100	0	3640	3640	3640	3640	0
75	20240819	180000	0	3640	3640	3640	3640	0
76	20240819	175900	0	3640	3640	3640	3640	0
77	20240819	175800	0	3640	3640	3640	3640	0
78	20240819	175700	0	3640	3640	3640	3640	0
79	20240819	175600	0	3640	3640	3640	3640	0
80	20240819	175500	0	3640	3640	3640	3640	0
81	20240819	175400	0	3640	3640	3640	3640	0
82	20240819	175300	0	3640	3640	3640	3640	0
83	20240819	175200	0	3640	3640	3640	3640	0
84	20240819	175100	0	3640	3640	3640	3640	0
85	20240819	175000	0	3640	3640	3640	3640	0
86	20240819	174900	0	3640	3640	3640	3640	0
87	20240819	174800	0	3640	3640	3640	3640	0
88	20240819	174700	0	3640	3640	3640	3640	0
89	20240819	174600	0	3640	3640	3640	3640	0
90	20240819	174500	0	3640	3640	3640	3640	0
91	20240819	174400	0	3640	3640	3640	3640	0
92	20240819	174300	0	3640	3640	3640	3640	0
93	20240819	174200	0	3640	3640	3640	3640	0
94	20240819	174100	0	3640	3640	3640	3640	0
95	20240819	174000	0	3640	3640	3640	3640	0
96	20240819	173900	0	3640	3640	3640	3640	0
97	20240819	173800	0	3640	3640	3640	3640	0
98	20240819	173700	0	3640	3640	3640	3640	0
99	20240819	173600	0	3640	3640	3640	3640	0
100	20240819	173500	0	3640	3640	3640	3640	0
101	20240819	173400	0	3640	3640	3640	3640	0
102	20240819	173300	0	3640	3640	3640	3640	0
103	20240819	173200	0	3640	3640	3640	3640	0
104	20240819	173100	0	3640	3640	3640	3640	0
105	20240819	173000	0	3640	3640	3640	3640	0
106	20240819	172900	0	3640	3640	3640	3640	0
107	20240819	172800	0	3640	3640	3640	3640	0
108	20240819	172700	0	3640	3640	3640	3640	0
109	20240819	172600	0	3640	3640	3640	3640	0
110	20240819	172500	0	3640	3640	3640	3640	0
111	20240819	172400	0	3640	3640	3640	3640	0
112	20240819	172300	0	3640	3640	3640	3640	0
113	20240819	172200	0	3640	3640	3640	3640	0
114	20240819	172100	0	3640	3640	3640	3640	0
115	20240819	172000	0	3640	3640	3640	3640	0
116	20240819	171900	0	3640	3640	3640	3640	0
117	20240819	171800	0	3640	3640	3640	3640	0
118	20240819	171700	0	3640	3640	3640	3640	0
119	20240819	171600	0	3640	3640	3640	3640	0
120	20240819	171500	0	3640	3640	3640	3640	0
121	20240819	171400	0	3640	3640	3640	3640	0
122	20240819	171300	0	3640	3640	3640	3640	0
123	20240819	171200	0	3640	3640	3640	3640	0
124	20240819	171100	0	3640	3640	3640	3640	0
125	20240819	171000	0	3640	3640	3640	3640	0
126	20240819	170900	0	3640	3640	3640	3640	0
127	20240819	170800	0	3640	3640	3640	3640	0
128	20240819	170700	0	3640	3640	3640	3640	0
129	20240819	170600	0	3640	3640	3640	3640	0
130	20240819	170500	0	3640	3640	3640	3640	0
131	20240819	170400	0	3640	3640	3640	3640	0
132	20240819	170300	0	3640	3640	3640	3640	0
133	20240819	170200	0	3640	3640	3640	3640	0
134	20240819	170100	0	3640	3640	3640	3640	0
135	20240819	170000	0	3640	3640	3640	3640	0
136	20240819	165900	0	3640	3640	3640	3640	0
137	20240819	165800	0	3640	3640	3640	3640	0
138	20240819	165700	0	3640	3640	3640	3640	0
139	20240819	165600	0	3640	3640	3640	3640	0
140	20240819	165500	0	3640	3640	3640	3640	0
141	20240819	165400	0	3640	3640	3640	3640	0
142	20240819	165300	0	3640	3640	3640	3640	0
143	20240819	165200	0	3640	3640	3640	3640	0
144	20240819	165100	0	3640	3640	3640	3640	0
145	20240819	165000	0	3640	3640	3640	3640	0
146	20240819	164900	0	3640	3640	3640	3640	0
147	20240819	164800	0	3640	3640	3640	3640	0
148	20240819	164700	0	3640	3640	3640	3640	0
149	20240819	164600	0	3640	3640	3640	3640	0
150	20240819	164500	0	3640	3640	3640	3640	0
151	20240819	164400	0	3640	3640	3640	3640	0
152	20240819	164300	0	3640	3640	3640	3640	0
153	20240819	164200	0	3640	3640	3640	3640	0
154	20240819	164100	0	3640	3640	3640	3640	0
155	20240819	164000	0	3640	3640	3640	3640	0
156	20240819	163900	0	3640	3640	3640	3640	0
157	20240819	163800	0	3640	3640	3640	3640	0
158	20240819	163700	0	3640	3640	3640	3640	0
159	20240819	163600	0	3640	3640	3640	3640	0
160	20240819	163500	0	3640	3640	3640	3640	0
161	20240819	163400	0	3640	3640	3640	3640	0
162	20240819	163300	0	3640	3640	3640	3640	0
163	20240819	163200	0	3640	3640	3640	3640	0
164	20240819	163100	0	3640	3640	3640	3640	0
165	20240819	163000	0	3640	3640	3640	3640	0
166	20240819	162900	0	3640	3640	3640	3640	0
167	20240819	162800	0	3640	3640	3640	3640	0
168	20240819	162700	0	3640	3640	3640	3640	0
169	20240819	162600	0	3640	3640	3640	3640	0
170	20240819	162500	0	3640	3640	3640	3640	0
171	20240819	162400	0	3640	3640	3640	3640	0
172	20240819	162300	0	3640	3640	3640	3640	0
173	20240819	162200	0	3640	3640	3640	3640	0
174	20240819	162100	0	3640	3640	3640	3640	0
175	20240819	162000	0	3640	3640	3640	3640	0
176	20240819	161900	0	3640	3640	3640	3640	0
177	20240819	161800	0	3640	3640	3640	3640	0
178	20240819	161700	0	3640	3640	3640	3640	0
179	20240819	161600	0	3640	3640	3640	3640	0
180	20240819	161500	0	3640	3640	3640	3640	0
181	20240819	161400	0	3640	3640	3640	3640	0
182	20240819	161300	0	3640	3640	3640	3640	0
183	20240819	161200	0	3640	3640	3640	3640	0
184	20240819	161100	0	3640	3640	3640	3640	0
185	20240819	161000	0	3640	3640	3640	3640	0
186	20240819	160900	0	3640	3640	3640	3640	0
187	20240819	160800	0	3640	3640	3640	3640	0
188	20240819	160700	0	3640	3640	3640	3640	0
189	20240819	160600	0	3640	3640	3640	3640	0
190	20240819	160500	0	3640	3640	3640	3640	0
191	20240819	160400	0	3640	3640	3640	3640	0
192	20240819	160300	0	3640	3640	3640	3640	0
193	20240819	160200	0	3640	3640	3640	3640	0
194	20240819	160100	0	3640	3640	3640	3640	0
195	20240819	160000	0	3640	3640	3640	3640	0
196	20240819	155900	0	3640	3640	3640	3640	0
197	20240819	155800	0	3640	3640	3640	3640	0
198	20240819	155700	0	3640	3640	3640	3640	0
199	20240819	155600	0	3640	3640	3640	3640	0
200	20240819	155500	0	3640	3640	3640	3640	0
201	20240819	155400	0	3640	3640	3640	3640	0
202	20240819	155300	0	3640	3640	3640	3640	0
203	20240819	155200	0	3640	3640	3640	3640	0
204	20240819	155100	0	3640	3640	3640	3640	0
205	20240819	155000	0	3640	3640	3640	3640	0
206	20240819	154900	0	3640	3640	3640	3640	0
207	20240819	154800	0	3640	3640	3640	3640	0
208	20240819	154700	0	3640	3640	3640	3640	0
209	20240819	154600	0	3640	3640	3640	3640	0
210	20240819	154500	0	3640	3640	3640	3640	0
211	20240819	154400	0	3640	3640	3640	3640	0
212	20240819	154300	0	3640	3640	3640	3640	0
213	20240819	154200	0	3640	3640	3640	3640	0
214	20240819	154100	0	3640	3640	3640	3640	0
215	20240819	154000	0	3640	3640	3640	3640	0
216	20240819	153900	0	3640	3640	3640	3640	0
217	20240819	153800	0	3640	3640	3640	3640	0
218	20240819	153700	0	3640	3640	3640	3640	0
219	20240819	153600	0	3640	3640	3640	3640	0
220	20240819	153500	0	3640	3640	3640	3640	0
221	20240819	153400	0	3640	3640	3640	3640	0
222	20240819	153300	0	3640	3640	3640	3640	0
223	20240819	153200	0	3640	3640	3640	3640	0
224	20240819	153100	0	3640	3640	3640	3640	0
225	20240819	153000	0	3640	3640	3640	3640	0
226	20240819	152900	0	3640	3640	3640	3640	0
227	20240819	152800	0	3640	3640	3640	3640	0
228	20240819	152700	0	3640	3640	3640	3640	0
229	20240819	152600	0	3640	3640	3640	3640	0
230	20240819	152500	0	3640	3640	3640	3640	0
231	20240819	152400	0	3640	3640	3640	3640	0
232	20240819	152300	0	3640	3640	3640	3640	0
233	20240819	152200	0	3640	3640	3640	3640	0
234	20240819	152100	0	3640	3640	3640	3640	0
235	20240819	152000	0	3640	3640	3640	3640	0
236	20240819	151900	0	3640	3640	3640	3640	0
237	20240819	151800	0	3640	3640	3640	3640	0
238	20240819	151700	0	3640	3640	3640	3640	0
239	20240819	151600	0	3640	3640	3640	3640	0
240	20240819	151500	0	3640	3640	3640	3640	0
241	20240819	151400	0	3640	3640	3640	3640	0
242	20240819	151300	0	3640	3640	3640	3640	0
243	20240819	151200	0	3640	3640	3640	3640	0
244	20240819	151100	0	3640	3640	3640	3640	0
245	20240819	151000	0	3640	3640	3640	3640	0
246	20240819	150900	0	3640	3640	3640	3640	0
247	20240819	150800	0	3640	3640	3640	3640	0
248	20240819	150700	0	3640	3640	3640	3640	0
249	20240819	150600	0	3640	3640	3640	3640	0
250	20240819	150500	0	3640	3640	3640	3640	0
251	20240819	150400	0	3640	3640	3640	3640	0
252	20240819	150300	0	3640	3640	3640	3640	0
253	20240819	150200	0	3640	3640	3640	3640	0
254	20240819	150100	0	3640	3640	3640	3640	0
255	20240819	150000	0	3640	3640	3640	3640	0
256	20240819	145900	0	3640	3640	3640	3640	0
257	20240819	145800	0	3640	3640	3640	3640	0
258	20240819	145700	0	3640	3640	3640	3640	0
259	20240819	145600	0	3640	3640	3640	3640	0
260	20240819	145500	0	3640	3640	3640	3640	0
261	20240819	145400	0	3640	3640	3640	3640	0
262	20240819	145300	0	3640	3640	3640	3640	0
263	20240819	145200	0	3640	3640	3640	3640	0
264	20240819	145100	0	3640	3640	3640	3640	0
265	20240819	145000	0	3640	3640	3640	3640	0
266	20240819	144900	0	3640	3640	3640	3640	0
267	20240819	144800	0	3640	3640	3640	3640	0
268	20240819	144700	0	3640	3640	3640	3640	0
269	20240819	144600	0	3640	3640	3640	3640	0
270	20240819	144500	0	3640	3640	3640	3640	0
271	20240819	144400	0	3640	3640	3640	3640	0
272	20240819	144300	0	3640	3640	3640	3640	0
273	20240819	144200	0	3640	3640	3640	3640	0
274	20240819	144100	0	3640	3640	3640	3640	0
275	20240819	144000	0	3640	3640	3640	3640	0
276	20240819	143900	0	3640	3640	3640	3640	0
277	20240819	143800	0	3640	3640	3640	3640	0
278	20240819	143700	0	3640	3640	3640	3640	0
279	20240819	143600	0	3640	3640	3640	3640	0
280	20240819	143500	0	3640	3640	3640	3640	0
281	20240819	143400	0	3640	3640	3640	3640	0
282	20240819	143300	0	3640	3640	3640	3640	0
283	20240819	143200	0	3640	3640	3640	3640	0
284	20240819	143100	0	3640	3640	3640	3640	0
285	20240819	143000	0	3640	3640	3640	3640	0
286	20240819	142900	0	3640	3640	3640	3640	0
287	20240819	142800	0	3640	3640	3640	3640	0
288	20240819	142700	0	3640	3640	3640	3640	0
289	20240819	142600	0	3640	3640	3640	3640	0
290	20240819	142500	0	3640	3640	3640	3640	0
291	20240819	142400	0	3640	3640	3640	3640	0
292	20240819	142300	0	3640	3640	3640	3640	0
293	20240819	142200	0	3640	3640	3640	3640	0
294	20240819	142100	0	3640	3640	3640	3640	0
295	20240819	142000	0	3640	3640	3640	3640	0
296	20240819	141900	0	3640	3640	3640	3640	0
297	20240819	141800	0	3640	3640	3640	3640	0
298	20240819	141700	0	3640	3640	3640	3640	0
299	20240819	141600	0	3640	3640	3640	3640	0
300	20240819	141500	0	3640	3640	3640	3640	0
301	20240819	141400	0	3640	3640	3640	3640	0
302	20240819	141300	0	3640	3640	3640	3640	0
303	20240819	141200	0	3640	3640	3640	3640	0
304	20240819	141100	0	3640	3640	3640	3640	0
305	20240819	141000	0	3640	3640	3640	3640	0
306	20240819	140900	0	3640	3640	3640	3640	0
307	20240819	140800	0	3640	3640	3640	3640	0
308	20240819	140700	0	3640	3640	3640	3640	0
309	20240819	140600	0	3640	3640	3640	3640	0
310	20240819	140500	0	3640	3640	3640	3640	0
311	20240819	140400	0	3640	3640	3640	3640	0
312	20240819	140300	0	3640	3640	3640	3640	0
313	20240819	140200	0	3640	3640	3640	3640	0
314	20240819	140100	0	3640	3640	3640	3640	0
315	20240819	140000	0	3640	3640	3640	3640	0
316	20240819	135900	0	3640	3640	3640	3640	0
317	20240819	135800	0	3640	3640	3640	3640	0
318	20240819	135700	0	3640	3640	3640	3640	0
319	20240819	135600	0	3640	3640	3640	3640	0
320	20240819	135500	0	3640	3640	3640	3640	0
321	20240819	135400	0	3640	3640	3640	3640	0
322	20240819	135300	0	3640	3640	3640	3640	0
323	20240819	135200	0	3640	3640	3640	3640	0
324	20240819	135100	0	3640	3640	3640	3640	0
325	20240819	135000	0	3640	3640	3640	3640	0
326	20240819	134900	0	3640	3640	3640	3640	0
327	20240819	134800	0	3640	3640	3640	3640	0
328	20240819	134700	0	3640	3640	3640	3640	0
329	20240819	134600	0	3640	3640	3640	3640	0
330	20240819	134500	0	3640	3640	3640	3640	0
331	20240819	134400	0	3640	3640	3640	3640	0
332	20240819	134300	0	3640	3640	3640	3640	0
333	20240819	134200	0	3640	3640	3640	3640	0
334	20240819	134100	0	3640	3640	3640	3640	0
335	20240819	134000	0	3640	3640	3640	3640	0
336	20240819	133900	0	3640	3640	3640	3640	0
337	20240819	133800	0	3640	3640	3640	3640	0
338	20240819	133700	0	3640	3640	3640	3640	0
339	20240819	133600	0	3640	3640	3640	3640	0
340	20240819	133500	0	3640	3640	3640	3640	0
341	20240819	133400	0	3640	3640	3640	3640	0
342	20240819	133300	0	3640	3640	3640	3640	0
343	20240819	133200	0	3640	3640	3640	3640	0
344	20240819	133100	0	3640	3640	3640	3640	0
345	20240819	133000	0	3640	3640	3640	3640	0
346	20240819	132900	0	3640	3640	3640	3640	0
347	20240819	132800	0	3640	3640	3640	3640	0
348	20240819	132700	0	3640	3640	3640	3640	0
349	20240819	132600	0	3640	3640	3640	3640	0
350	20240819	132500	0	3640	3640	3640	3640	0
351	20240819	132400	0	3640	3640	3640	3640	0
352	20240819	132300	0	3640	3640	3640	3640	0
353	20240819	132200	0	3640	3640	3640	3640	0
354	20240819	132100	0	3640	3640	3640	3640	0
355	20240819	132000	0	3640	3640	3640	3640	0
356	20240819	131900	0	3640	3640	3640	3640	0
357	20240819	131800	0	3640	3640	3640	3640	0
358	20240819	131700	0	3640	3640	3640	3640	0
359	20240819	131600	0	3640	3640	3640	3640	0
360	20240819	131500	0	3640	3640	3640	3640	0
361	20240819	131400	0	3640	3640	3640	3640	0
362	20240819	131300	0	3640	3640	3640	3640	0
363	20240819	131200	0	3640	3640	3640	3640	0
364	20240819	131100	0	3640	3640	3640	3640	0
365	20240819	131000	0	3640	3640	3640	3640	0
366	20240819	130900	0	3640	3640	3640	3640	0
367	20240819	130800	0	3640	3640	3640	3640	0
368	20240819	130700	0	3640	3640	3640	3640	0
369	20240819	130600	0	3640	3640	3640	3640	0
370	20240819	130500	0	3640	3640	3640	3640	0
371	20240819	130400	0	3640	3640	3640	3640	0
372	20240819	130300	0	3640	3640	3640	3640	0
373	20240819	130200	0	3640	3640	3640	3640	0
374	20240819	130100	0	3640	3640	3640	3640	0
375	20240819	130000	0	3640	3640	3640	3640	0
376	20240819	125900	0	3640	3640	3640	3640	0
377	20240819	125800	0	3640	3640	3640	3640	0
378	20240819	125700	0	3640	3640	3640	3640	0
379	20240819	125600	0	3640	3640	3640	3640	0
380	20240819	125500	0	3640	3640	3640	3640	0
381	20240819	125400	0	3640	3640	3640	3640	0
382	20240819	125300	0	3640	3640	3640	3640	0
383	20240819	125200	0	3640	3640	3640	3640	0
384	20240819	125100	0	3640	3640	3640	3640	0
385	20240819	125000	0	3640	3640	3640	3640	0
386	20240819	124900	0	3640	3640	3640	3640	0
387	20240819	124800	0	3640	3640	3640	3640	0
388	20240819	124700	0	3640	3640	3640	3640	0
389	20240819	124600	0	3640	3640	3640	3640	0
390	20240819	124500	0	3640	3640	3640	3640	0
391	20240819	124400	0	3640	3640	3640	3640	0
392	20240819	124300	0	3640	3640	3640	3640	0
393	20240819	124200	0	3640	3640	3640	3640	0
394	20240819	124100	0	3640	3640	3640	3640	0
395	20240819	124000	0	3640	3640	3640	3640	0
396	20240819	123900	0	3640	3640	3640	3640	0
397	20240819	123800	0	3640	3640	3640	3640	0
398	20240819	123700	0	3640	3640	3640	3640	0
399	20240819	123600	0	3640	3640	3640	3640	0
400	20240819	123500	0	3640	3640	3640	3640	0
401	20240819	123400	0	3640	3640	3640	3640	0
402	20240819	123300	0	3640	3640	3640	3640	0
403	20240819	123200	0	3640	3640	3640	3640	0
404	20240819	123100	0	3640	3640	3640	3640	0
405	20240819	123000	0	3640	3640	3640	3640	0
406	20240819	122900	0	3640	3640	3640	3640	0
407	20240819	122800	0	3640	3640	3640	3640	0
408	20240819	122700	0	3640	3640	3640	3640	0
409	20240819	122600	0	3640	3640	3640	3640	0
410	20240819	122500	0	3640	3640	3640	3640	0
411	20240819	122400	0	3640	3640	3640	3640	0
412	20240819	122300	0	3640	3640	3640	3640	0
413	20240819	122200	0	3640	3640	3640	3640	0
414	20240819	122100	0	3640	3640	3640	3640	0
415	20240819	122000	0	3640	3640	3640	3640	0
416	20240819	121900	0	3640	3640	3640	3640	0
417	20240819	121800	0	3640	3640	3640	3640	0
418	20240819	121700	0	3640	3640	3640	3640	0
419	20240819	121600	0	3640	3640	3640	3640	0
420	20240819	121500	0	3640	3640	3640	3640	0
421	20240819	121400	0	3640	3640	3640	3640	0
422	20240819	121300	0	3640	3640	3640	3640	0
423	20240819	121200	0	3640	3640	3640	3640	0
424	20240819	121100	0	3640	3640	3640	3640	0
425	20240819	121000	0	3640	3640	3640	3640	0
426	20240819	120900	0	3640	3640	3640	3640	0
427	20240819	120800	0	3640	3640	3640	3640	0
428	20240819	120700	0	3640	3640	3640	3640	0
429	20240819	120600	0	3640	3640	3640	3640	0
430	20240819	120500	0	3640	3640	3640	3640	0
431	20240819	120400	0	3640	3640	3640	3640	0
432	20240819	120300	0	3640	3640	3640	3640	0
433	20240819	120200	0	3640	3640	3640	3640	0
434	20240819	120100	0	3640	3640	3640	3640	0
435	20240819	120000	0	3640	3640	3640	3640	0
436	20240819	115900	0	3640	3640	3640	3640	0
437	20240819	115800	0	3640	3640	3640	3640	0
438	20240819	115700	0	3640	3640	3640	3640	0
439	20240819	115600	0	3640	3640	3640	3640	0
440	20240819	115500	0	3640	3640	3640	3640	0
441	20240819	115400	0	3640	3640	3640	3640	0
442	20240819	115300	0	3640	3640	3640	3640	0
443	20240819	115200	0	3640	3640	3640	3640	0
444	20240819	115100	0	3640	3640	3640	3640	0
445	20240819	115000	0	3640	3640	3640	3640	0
446	20240819	114900	0	3640	3640	3640	3640	0
447	20240819	114800	0	3640	3640	3640	3640	0
448	20240819	114700	0	3640	3640	3640	3640	0
449	20240819	114600	0	3640	3640	3640	3640	0
450	20240819	114500	0	3640	3640	3640	3640	0
451	20240819	114400	0	3640	3640	3640	3640	0
452	20240819	114300	0	3640	3640	3640	3640	0
453	20240819	114200	0	3640	3640	3640	3640	0
454	20240819	114100	0	3640	3640	3640	3640	0
455	20240819	114000	0	3640	3640	3640	3640	0
456	20240819	113900	0	3640	3640	3640	3640	0
457	20240819	113800	0	3640	3640	3640	3640	0
458	20240819	113700	0	3640	3640	3640	3640	0
459	20240819	113600	0	3640	3640	3640	3640	0
460	20240819	113500	0	3640	3640	3640	3640	0
461	20240819	113400	0	3640	3640	3640	3640	0
462	20240819	113300	0	3640	3640	3640	3640	0
463	20240819	113200	0	3640	3640	3640	3640	0
464	20240819	113100	0	3640	3640	3640	3640	0
465	20240819	113000	0	3640	3640	3640	3640	0
466	20240819	112900	0	3640	3640	3640	3640	0
467	20240819	112800	0	3640	3640	3640	3640	0
468	20240819	112700	0	3640	3640	3640	3640	0
469	20240819	112600	0	3640	3640	3640	3640	0
470	20240819	112500	0	3640	3640	3640	3640	0
471	20240819	112400	0	3640	3640	3640	3640	0
472	20240819	112300	0	3640	3640	3640	3640	0
473	20240819	112200	0	3640	3640	3640	3640	0
474	20240819	112100	0	3640	3640	3640	3640	0
475	20240819	112000	0	3640	3640	3640	3640	0
476	20240819	111900	0	3640	3640	3640	3640	0
477	20240819	111800	0	3640	3640	3640	3640	0
478	20240819	111700	0	3640	3640	3640	3640	0
479	20240819	111600	0	3640	3640	3640	3640	0
480	20240819	111500	0	3640	3640	3640	3640	0
481	20240819	111400	0	3640	3640	3640	3640	0
482	20240819	111300	0	3640	3640	3640	3640	0
483	20240819	111200	0	3640	3640	3640	3640	0
484	20240819	111100	0	3640	3640	3640	3640	0
485	20240819	111000	0	3640	3640	3640	3640	0
486	20240819	110900	0	3640	3640	3640	3640	0
487	20240819	110800	0	3640	3640	3640	3640	0
488	20240819	110700	0	3640	3640	3640	3640	0
489	20240819	110600	0	3640	3640	3640	3640	0
490	20240819	110500	0	3640	3640	3640	3640	0
491	20240819	110400	0	3640	3640	3640	3640	0
492	20240819	110300	0	3640	3640	3640	3640	0
493	20240819	110200	0	3640	3640	3640	3640	0
494	20240819	110100	0	3640	3640	3640	3640	0
495	20240819	110000	0	3640	3640	3640	3640	0
496	20240819	105900	0	3640	3640	3640	3640	0
497	20240819	105800	0	3640	3640	3640	3640	0
498	20240819	105700	0	3640	3640	3640	3640	0
499	20240819	105600	0	3640	3640	3640	3640	0
500	20240819	105500	0	3640	3640	3640	3640	0
501	20240819	105400	0	3640	3640	3640	3640	0
502	20240819	105300	0	3640	3640	3640	3640	0
503	20240819	105200	0	3640	3640	3640	3640	0
504	20240819	105100	0	3640	3640	3640	3640	0
505	20240819	105000	0	3640	3640	3640	3640	0
506	20240819	104900	0	3640	3640	3640	3640	0
507	20240819	104800	0	3640	3640	3640	3640	0
508	20240819	104700	0	3640	3640	3640	3640	0
509	20240819	104600	0	3640	3640	3640	3640	0
510	20240819	104500	0	3640	3640	3640	3640	0
511	20240819	104400	0	3640	3640	3640	3640	0
512	20240819	104300	0	3640	3640	3640	3640	0
513	20240819	104200	0	3640	3640	3640	3640	0
514	20240819	104100	0	3640	3640	3640	3640	0
515	20240819	104000	0	3640	3640	3640	3640	0
516	20240819	103900	0	3640	3640	3640	3640	0
517	20240819	103800	0	3640	3640	3640	3640	0
518	20240819	103700	0	3640	3640	3640	3640	0
519	20240819	103600	0	3640	3640	3640	3640	0
520	20240819	103500	0	3640	3640	3640	3640	0
521	20240819	103400	0	3640	3640	3640	3640	0
522	20240819	103300	0	3640	3640	3640	3640	0
523	20240819	103200	0	3640	3640	3640	3640	0
524	20240819	103100	0	3640	3640	3640	3640	0
525	20240819	103000	0	3640	3640	3640	3640	0
526	20240819	102900	0	3640	3640	3640	3640	0
527	20240819	102800	0	3640	3640	3640	3640	0
528	20240819	102700	0	3640	3640	3640	3640	0
529	20240819	102600	0	3640	3640	3640	3640	0
530	20240819	102500	0	3640	3640	3640	3640	0
531	20240819	102400	0	3640	3640	3640	3640	0
532	20240819	102300	0	3640	3640	3640	3640	0
533	20240819	102200	0	3640	3640	3640	3640	0
534	20240819	102100	0	3640	3640	3640	3640	0
535	20240819	102000	0	3640	3640	3640	3640	0
536	20240819	101900	0	3640	3640	3640	3640	0
537	20240819	101800	0	3640	3640	3640	3640	0
538	20240819	101700	0	3640	3640	3640	3640	0
539	20240819	101600	0	3640	3640	3640	3640	0
540	20240819	101500	0	3640	3640	3640	3640	0
541	20240819	101400	0	3640	3640	3640	3640	0
542	20240819	101300	0	3640	3640	3640	3640	0
543	20240819	101200	0	3640	3640	3640	3640	0
544	20240819	101100	0	3640	3640	3640	3640	0
545	20240819	101000	0	3640	3640	3640	3640	0
546	20240819	100900	0	3640	3640	3640	3640	0
547	20240819	100800	0	3640	3640	3640	3640	0
548	20240819	100700	0	3640	3640	3640	3640	0
549	20240819	100600	0	3640	3640	3640	3640	0
550	20240819	100500	0	3640	3640	3640	3640	0
551	20240819	100400	0	3640	3640	3640	3640	0
552	20240819	100300	0	3640	3640	3640	3640	0
553	20240819	100200	0	3640	3640	3640	3640	0
554	20240819	100100	0	3640	3640	3640	3640	0
555	20240819	100000	0	3640	3640	3640	3640	0
556	20240819	095900	0	3640	3640	3640	3640	0
557	20240819	095800	0	3640	3640	3640	3640	0
558	20240819	095700	0	3640	3640	3640	3640	0
559	20240819	095600	0	3640	3640	3640	3640	0
560	20240819	095500	0	3640	3640	3640	3640	0
561	20240819	095400	0	3640	3640	3640	3640	0
562	20240819	095300	0	3640	3640	3640	3640	0
563	20240819	095200	0	3640	3640	3640	3640	0
564	20240819	095100	0	3640	3640	3640	3640	0
565	20240819	095000	0	3640	3640	3640	3640	0
566	20240819	094900	0	3640	3640	3640	3640	0
567	20240819	094800	0	3640	3640	3640	3640	0
568	20240819	094700	0	3640	3640	3640	3640	0
569	20240819	094600	0	3640	3640	3640	3640	0
570	20240819	094500	0	3640	3640	3640	3640	0
571	20240819	094400	0	3640	3640	3640	3640	0
572	20240819	094300	0	3640	3640	3640	3640	0
573	20240819	094200	0	3640	3640	3640	3640	0
574	20240819	094100	0	3640	3640	3640	3640	0
575	20240819	094000	0	3640	3640	3640	3640	0
576	20240819	093900	0	3640	3640	3640	3640	0
577	20240819	093800	0	3640	3640	3640	3640	0
578	20240819	093700	0	3640	3640	3640	3640	0
579	20240819	093600	0	3640	3640	3640	3640	0
580	20240819	093500	0	3640	3640	3640	3640	0
581	20240819	093400	0	3640	3640	3640	3640	0
582	20240819	093300	0	3640	3640	3640	3640	0
583	20240819	093200	0	3640	3640	3640	3640	0
584	20240819	093100	0	3640	3640	3640	3640	0
585	20240819	093000	0	3640	3640	3640	3640	0
586	20240819	092900	0	3640	3640	3640	3640	0
587	20240819	092800	0	3640	3640	3640	3640	0
588	20240819	092700	0	3640	3640	3640	3640	0
589	20240819	092600	0	3640	3640	3640	3640	0
590	20240819	092500	0	3640	3640	3640	3640	0
591	20240819	092400	0	3640	3640	3640	3640	0
592	20240819	092300	0	3640	3640	3640	3640	0
593	20240819	092200	0	3640	3640	3640	3640	0
594	20240819	092100	0	3640	3640	3640	3640	0
595	20240819	092000	0	3640	3640	3640	3640	0
596	20240819	091900	0	3640	3640	3640	3640	0
597	20240819	091800	0	3640	3640	3640	3640	0
598	20240819	091700	0	3640	3640	3640	3640	0
599	20240819	091600	0	3640	3640	3640	3640	0
600	20240819	091500	0	3640	3640	3640	3640	0
601	20240819	091400	0	3640	3640	3640	3640	0
602	20240819	091300	0	3640	3640	3640	3640	0
603	20240819	091200	0	3640	3640	3640	3640	0
604	20240819	091100	0	3640	3640	3640	3640	0
605	20240819	091000	0	3640	3640	3640	3640	0
606	20240819	090900	0	3640	3640	3640	3640	0
607	20240819	090800	0	3640	3640	3640	3640	0
608	20240819	090700	0	3640	3640	3640	3640	0
609	20240819	090600	0	3640	3640	3640	3640	0
610	20240819	090500	0	3640	3640	3640	3640	0
611	20240819	090400	0	3640	3640	3640	3640	0
612	20240819	090300	0	3640	3640	3640	3640	0
613	20240819	090200	0	3640	3640	3640	3640	0
614	20240819	090100	0	3640	3640	3640	3640	0
615	20240819	090000	0	3640	3640	3640	3640	0