KissMeData/032860/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	191300	0	3640	3640	3640	3640	0
3	20240820	191200	0	3640	3640	3640	3640	0
4	20240820	191100	0	3640	3640	3640	3640	0
5	20240820	191000	0	3640	3640	3640	3640	0
6	20240820	190900	0	3640	3640	3640	3640	0
7	20240820	190800	0	3640	3640	3640	3640	0
8	20240820	190700	0	3640	3640	3640	3640	0
9	20240820	190600	0	3640	3640	3640	3640	0
10	20240820	190500	0	3640	3640	3640	3640	0
11	20240820	190400	0	3640	3640	3640	3640	0
12	20240820	190300	0	3640	3640	3640	3640	0
13	20240820	190200	0	3640	3640	3640	3640	0
14	20240820	190100	0	3640	3640	3640	3640	0
15	20240820	190000	0	3640	3640	3640	3640	0
16	20240820	185900	0	3640	3640	3640	3640	0
17	20240820	185800	0	3640	3640	3640	3640	0
18	20240820	185700	0	3640	3640	3640	3640	0
19	20240820	185600	0	3640	3640	3640	3640	0
20	20240820	185500	0	3640	3640	3640	3640	0
21	20240820	185400	0	3640	3640	3640	3640	0
22	20240820	185300	0	3640	3640	3640	3640	0
23	20240820	185200	0	3640	3640	3640	3640	0
24	20240820	185100	0	3640	3640	3640	3640	0
25	20240820	185000	0	3640	3640	3640	3640	0
26	20240820	184900	0	3640	3640	3640	3640	0
27	20240820	184800	0	3640	3640	3640	3640	0
28	20240820	184700	0	3640	3640	3640	3640	0
29	20240820	184600	0	3640	3640	3640	3640	0
30	20240820	184500	0	3640	3640	3640	3640	0
31	20240820	184400	0	3640	3640	3640	3640	0
32	20240820	184300	0	3640	3640	3640	3640	0
33	20240820	184200	0	3640	3640	3640	3640	0
34	20240820	184100	0	3640	3640	3640	3640	0
35	20240820	184000	0	3640	3640	3640	3640	0
36	20240820	183900	0	3640	3640	3640	3640	0
37	20240820	183800	0	3640	3640	3640	3640	0
38	20240820	183700	0	3640	3640	3640	3640	0
39	20240820	183600	0	3640	3640	3640	3640	0
40	20240820	183500	0	3640	3640	3640	3640	0
41	20240820	183400	0	3640	3640	3640	3640	0
42	20240820	183300	0	3640	3640	3640	3640	0
43	20240820	183200	0	3640	3640	3640	3640	0
44	20240820	183100	0	3640	3640	3640	3640	0
45	20240820	183000	0	3640	3640	3640	3640	0
46	20240820	182900	0	3640	3640	3640	3640	0
47	20240820	182800	0	3640	3640	3640	3640	0
48	20240820	182700	0	3640	3640	3640	3640	0
49	20240820	182600	0	3640	3640	3640	3640	0
50	20240820	182500	0	3640	3640	3640	3640	0
51	20240820	182400	0	3640	3640	3640	3640	0
52	20240820	182300	0	3640	3640	3640	3640	0
53	20240820	182200	0	3640	3640	3640	3640	0
54	20240820	182100	0	3640	3640	3640	3640	0
55	20240820	182000	0	3640	3640	3640	3640	0
56	20240820	181900	0	3640	3640	3640	3640	0
57	20240820	181800	0	3640	3640	3640	3640	0
58	20240820	181700	0	3640	3640	3640	3640	0
59	20240820	181600	0	3640	3640	3640	3640	0
60	20240820	181500	0	3640	3640	3640	3640	0
61	20240820	181400	0	3640	3640	3640	3640	0
62	20240820	181300	0	3640	3640	3640	3640	0
63	20240820	181200	0	3640	3640	3640	3640	0
64	20240820	181100	0	3640	3640	3640	3640	0
65	20240820	181000	0	3640	3640	3640	3640	0
66	20240820	180900	0	3640	3640	3640	3640	0
67	20240820	180800	0	3640	3640	3640	3640	0
68	20240820	180700	0	3640	3640	3640	3640	0
69	20240820	180600	0	3640	3640	3640	3640	0
70	20240820	180500	0	3640	3640	3640	3640	0
71	20240820	180400	0	3640	3640	3640	3640	0
72	20240820	180300	0	3640	3640	3640	3640	0
73	20240820	180200	0	3640	3640	3640	3640	0
74	20240820	180100	0	3640	3640	3640	3640	0
75	20240820	180000	0	3640	3640	3640	3640	0
76	20240820	175900	0	3640	3640	3640	3640	0
77	20240820	175800	0	3640	3640	3640	3640	0
78	20240820	175700	0	3640	3640	3640	3640	0
79	20240820	175600	0	3640	3640	3640	3640	0
80	20240820	175500	0	3640	3640	3640	3640	0
81	20240820	175400	0	3640	3640	3640	3640	0
82	20240820	175300	0	3640	3640	3640	3640	0
83	20240820	175200	0	3640	3640	3640	3640	0
84	20240820	175100	0	3640	3640	3640	3640	0
85	20240820	175000	0	3640	3640	3640	3640	0
86	20240820	174900	0	3640	3640	3640	3640	0
87	20240820	174800	0	3640	3640	3640	3640	0
88	20240820	174700	0	3640	3640	3640	3640	0
89	20240820	174600	0	3640	3640	3640	3640	0
90	20240820	174500	0	3640	3640	3640	3640	0
91	20240820	174400	0	3640	3640	3640	3640	0
92	20240820	174300	0	3640	3640	3640	3640	0
93	20240820	174200	0	3640	3640	3640	3640	0
94	20240820	174100	0	3640	3640	3640	3640	0
95	20240820	174000	0	3640	3640	3640	3640	0
96	20240820	173900	0	3640	3640	3640	3640	0
97	20240820	173800	0	3640	3640	3640	3640	0
98	20240820	173700	0	3640	3640	3640	3640	0
99	20240820	173600	0	3640	3640	3640	3640	0
100	20240820	173500	0	3640	3640	3640	3640	0
101	20240820	173400	0	3640	3640	3640	3640	0
102	20240820	173300	0	3640	3640	3640	3640	0
103	20240820	173200	0	3640	3640	3640	3640	0
104	20240820	173100	0	3640	3640	3640	3640	0
105	20240820	173000	0	3640	3640	3640	3640	0
106	20240820	172900	0	3640	3640	3640	3640	0
107	20240820	172800	0	3640	3640	3640	3640	0
108	20240820	172700	0	3640	3640	3640	3640	0
109	20240820	172600	0	3640	3640	3640	3640	0
110	20240820	172500	0	3640	3640	3640	3640	0
111	20240820	172400	0	3640	3640	3640	3640	0
112	20240820	172300	0	3640	3640	3640	3640	0
113	20240820	172200	0	3640	3640	3640	3640	0
114	20240820	172100	0	3640	3640	3640	3640	0
115	20240820	172000	0	3640	3640	3640	3640	0
116	20240820	171900	0	3640	3640	3640	3640	0
117	20240820	171800	0	3640	3640	3640	3640	0
118	20240820	171700	0	3640	3640	3640	3640	0
119	20240820	171600	0	3640	3640	3640	3640	0
120	20240820	171500	0	3640	3640	3640	3640	0
121	20240820	171400	0	3640	3640	3640	3640	0
122	20240820	171300	0	3640	3640	3640	3640	0
123	20240820	171200	0	3640	3640	3640	3640	0
124	20240820	171100	0	3640	3640	3640	3640	0
125	20240820	171000	0	3640	3640	3640	3640	0
126	20240820	170900	0	3640	3640	3640	3640	0
127	20240820	170800	0	3640	3640	3640	3640	0
128	20240820	170700	0	3640	3640	3640	3640	0
129	20240820	170600	0	3640	3640	3640	3640	0
130	20240820	170500	0	3640	3640	3640	3640	0
131	20240820	170400	0	3640	3640	3640	3640	0
132	20240820	170300	0	3640	3640	3640	3640	0
133	20240820	170200	0	3640	3640	3640	3640	0
134	20240820	170100	0	3640	3640	3640	3640	0
135	20240820	170000	0	3640	3640	3640	3640	0
136	20240820	165900	0	3640	3640	3640	3640	0
137	20240820	165800	0	3640	3640	3640	3640	0
138	20240820	165700	0	3640	3640	3640	3640	0
139	20240820	165600	0	3640	3640	3640	3640	0
140	20240820	165500	0	3640	3640	3640	3640	0
141	20240820	165400	0	3640	3640	3640	3640	0
142	20240820	165300	0	3640	3640	3640	3640	0
143	20240820	165200	0	3640	3640	3640	3640	0
144	20240820	165100	0	3640	3640	3640	3640	0
145	20240820	165000	0	3640	3640	3640	3640	0
146	20240820	164900	0	3640	3640	3640	3640	0
147	20240820	164800	0	3640	3640	3640	3640	0
148	20240820	164700	0	3640	3640	3640	3640	0
149	20240820	164600	0	3640	3640	3640	3640	0
150	20240820	164500	0	3640	3640	3640	3640	0
151	20240820	164400	0	3640	3640	3640	3640	0
152	20240820	164300	0	3640	3640	3640	3640	0
153	20240820	164200	0	3640	3640	3640	3640	0
154	20240820	164100	0	3640	3640	3640	3640	0
155	20240820	164000	0	3640	3640	3640	3640	0
156	20240820	163900	0	3640	3640	3640	3640	0
157	20240820	163800	0	3640	3640	3640	3640	0
158	20240820	163700	0	3640	3640	3640	3640	0
159	20240820	163600	0	3640	3640	3640	3640	0
160	20240820	163500	0	3640	3640	3640	3640	0
161	20240820	163400	0	3640	3640	3640	3640	0
162	20240820	163300	0	3640	3640	3640	3640	0
163	20240820	163200	0	3640	3640	3640	3640	0
164	20240820	163100	0	3640	3640	3640	3640	0
165	20240820	163000	0	3640	3640	3640	3640	0
166	20240820	162900	0	3640	3640	3640	3640	0
167	20240820	162800	0	3640	3640	3640	3640	0
168	20240820	162700	0	3640	3640	3640	3640	0
169	20240820	162600	0	3640	3640	3640	3640	0
170	20240820	162500	0	3640	3640	3640	3640	0
171	20240820	162400	0	3640	3640	3640	3640	0
172	20240820	162300	0	3640	3640	3640	3640	0
173	20240820	162200	0	3640	3640	3640	3640	0
174	20240820	162100	0	3640	3640	3640	3640	0
175	20240820	162000	0	3640	3640	3640	3640	0
176	20240820	161900	0	3640	3640	3640	3640	0
177	20240820	161800	0	3640	3640	3640	3640	0
178	20240820	161700	0	3640	3640	3640	3640	0
179	20240820	161600	0	3640	3640	3640	3640	0
180	20240820	161500	0	3640	3640	3640	3640	0
181	20240820	161400	0	3640	3640	3640	3640	0
182	20240820	161300	0	3640	3640	3640	3640	0
183	20240820	161200	0	3640	3640	3640	3640	0
184	20240820	161100	0	3640	3640	3640	3640	0
185	20240820	161000	0	3640	3640	3640	3640	0
186	20240820	160900	0	3640	3640	3640	3640	0
187	20240820	160800	0	3640	3640	3640	3640	0
188	20240820	160700	0	3640	3640	3640	3640	0
189	20240820	160600	0	3640	3640	3640	3640	0
190	20240820	160500	0	3640	3640	3640	3640	0
191	20240820	160400	0	3640	3640	3640	3640	0
192	20240820	160300	0	3640	3640	3640	3640	0
193	20240820	160200	0	3640	3640	3640	3640	0
194	20240820	160100	0	3640	3640	3640	3640	0
195	20240820	160000	0	3640	3640	3640	3640	0
196	20240820	155900	0	3640	3640	3640	3640	0
197	20240820	155800	0	3640	3640	3640	3640	0
198	20240820	155700	0	3640	3640	3640	3640	0
199	20240820	155600	0	3640	3640	3640	3640	0
200	20240820	155500	0	3640	3640	3640	3640	0
201	20240820	155400	0	3640	3640	3640	3640	0
202	20240820	155300	0	3640	3640	3640	3640	0
203	20240820	155200	0	3640	3640	3640	3640	0
204	20240820	155100	0	3640	3640	3640	3640	0
205	20240820	155000	0	3640	3640	3640	3640	0
206	20240820	154900	0	3640	3640	3640	3640	0
207	20240820	154800	0	3640	3640	3640	3640	0
208	20240820	154700	0	3640	3640	3640	3640	0
209	20240820	154600	0	3640	3640	3640	3640	0
210	20240820	154500	0	3640	3640	3640	3640	0
211	20240820	154400	0	3640	3640	3640	3640	0
212	20240820	154300	0	3640	3640	3640	3640	0
213	20240820	154200	0	3640	3640	3640	3640	0
214	20240820	154100	0	3640	3640	3640	3640	0
215	20240820	154000	0	3640	3640	3640	3640	0
216	20240820	153900	0	3640	3640	3640	3640	0
217	20240820	153800	0	3640	3640	3640	3640	0
218	20240820	153700	0	3640	3640	3640	3640	0
219	20240820	153600	0	3640	3640	3640	3640	0
220	20240820	153500	0	3640	3640	3640	3640	0
221	20240820	153400	0	3640	3640	3640	3640	0
222	20240820	153300	0	3640	3640	3640	3640	0
223	20240820	153200	0	3640	3640	3640	3640	0
224	20240820	153100	0	3640	3640	3640	3640	0
225	20240820	153000	0	3640	3640	3640	3640	0
226	20240820	152900	0	3640	3640	3640	3640	0
227	20240820	152800	0	3640	3640	3640	3640	0
228	20240820	152700	0	3640	3640	3640	3640	0
229	20240820	152600	0	3640	3640	3640	3640	0
230	20240820	152500	0	3640	3640	3640	3640	0
231	20240820	152400	0	3640	3640	3640	3640	0
232	20240820	152300	0	3640	3640	3640	3640	0
233	20240820	152200	0	3640	3640	3640	3640	0
234	20240820	152100	0	3640	3640	3640	3640	0
235	20240820	152000	0	3640	3640	3640	3640	0
236	20240820	151900	0	3640	3640	3640	3640	0
237	20240820	151800	0	3640	3640	3640	3640	0
238	20240820	151700	0	3640	3640	3640	3640	0
239	20240820	151600	0	3640	3640	3640	3640	0
240	20240820	151500	0	3640	3640	3640	3640	0
241	20240820	151400	0	3640	3640	3640	3640	0
242	20240820	151300	0	3640	3640	3640	3640	0
243	20240820	151200	0	3640	3640	3640	3640	0
244	20240820	151100	0	3640	3640	3640	3640	0
245	20240820	151000	0	3640	3640	3640	3640	0
246	20240820	150900	0	3640	3640	3640	3640	0
247	20240820	150800	0	3640	3640	3640	3640	0
248	20240820	150700	0	3640	3640	3640	3640	0
249	20240820	150600	0	3640	3640	3640	3640	0
250	20240820	150500	0	3640	3640	3640	3640	0
251	20240820	150400	0	3640	3640	3640	3640	0
252	20240820	150300	0	3640	3640	3640	3640	0
253	20240820	150200	0	3640	3640	3640	3640	0
254	20240820	150100	0	3640	3640	3640	3640	0
255	20240820	150000	0	3640	3640	3640	3640	0
256	20240820	145900	0	3640	3640	3640	3640	0
257	20240820	145800	0	3640	3640	3640	3640	0
258	20240820	145700	0	3640	3640	3640	3640	0
259	20240820	145600	0	3640	3640	3640	3640	0
260	20240820	145500	0	3640	3640	3640	3640	0
261	20240820	145400	0	3640	3640	3640	3640	0
262	20240820	145300	0	3640	3640	3640	3640	0
263	20240820	145200	0	3640	3640	3640	3640	0
264	20240820	145100	0	3640	3640	3640	3640	0
265	20240820	145000	0	3640	3640	3640	3640	0
266	20240820	144900	0	3640	3640	3640	3640	0
267	20240820	144800	0	3640	3640	3640	3640	0
268	20240820	144700	0	3640	3640	3640	3640	0
269	20240820	144600	0	3640	3640	3640	3640	0
270	20240820	144500	0	3640	3640	3640	3640	0
271	20240820	144400	0	3640	3640	3640	3640	0
272	20240820	144300	0	3640	3640	3640	3640	0
273	20240820	144200	0	3640	3640	3640	3640	0
274	20240820	144100	0	3640	3640	3640	3640	0
275	20240820	144000	0	3640	3640	3640	3640	0
276	20240820	143900	0	3640	3640	3640	3640	0
277	20240820	143800	0	3640	3640	3640	3640	0
278	20240820	143700	0	3640	3640	3640	3640	0
279	20240820	143600	0	3640	3640	3640	3640	0
280	20240820	143500	0	3640	3640	3640	3640	0
281	20240820	143400	0	3640	3640	3640	3640	0
282	20240820	143300	0	3640	3640	3640	3640	0
283	20240820	143200	0	3640	3640	3640	3640	0
284	20240820	143100	0	3640	3640	3640	3640	0
285	20240820	143000	0	3640	3640	3640	3640	0
286	20240820	142900	0	3640	3640	3640	3640	0
287	20240820	142800	0	3640	3640	3640	3640	0
288	20240820	142700	0	3640	3640	3640	3640	0
289	20240820	142600	0	3640	3640	3640	3640	0
290	20240820	142500	0	3640	3640	3640	3640	0
291	20240820	142400	0	3640	3640	3640	3640	0
292	20240820	142300	0	3640	3640	3640	3640	0
293	20240820	142200	0	3640	3640	3640	3640	0
294	20240820	142100	0	3640	3640	3640	3640	0
295	20240820	142000	0	3640	3640	3640	3640	0
296	20240820	141900	0	3640	3640	3640	3640	0
297	20240820	141800	0	3640	3640	3640	3640	0
298	20240820	141700	0	3640	3640	3640	3640	0
299	20240820	141600	0	3640	3640	3640	3640	0
300	20240820	141500	0	3640	3640	3640	3640	0
301	20240820	141400	0	3640	3640	3640	3640	0
302	20240820	141300	0	3640	3640	3640	3640	0
303	20240820	141200	0	3640	3640	3640	3640	0
304	20240820	141100	0	3640	3640	3640	3640	0
305	20240820	141000	0	3640	3640	3640	3640	0
306	20240820	140900	0	3640	3640	3640	3640	0
307	20240820	140800	0	3640	3640	3640	3640	0
308	20240820	140700	0	3640	3640	3640	3640	0
309	20240820	140600	0	3640	3640	3640	3640	0
310	20240820	140500	0	3640	3640	3640	3640	0
311	20240820	140400	0	3640	3640	3640	3640	0
312	20240820	140300	0	3640	3640	3640	3640	0
313	20240820	140200	0	3640	3640	3640	3640	0
314	20240820	140100	0	3640	3640	3640	3640	0
315	20240820	140000	0	3640	3640	3640	3640	0
316	20240820	135900	0	3640	3640	3640	3640	0
317	20240820	135800	0	3640	3640	3640	3640	0
318	20240820	135700	0	3640	3640	3640	3640	0
319	20240820	135600	0	3640	3640	3640	3640	0
320	20240820	135500	0	3640	3640	3640	3640	0
321	20240820	135400	0	3640	3640	3640	3640	0
322	20240820	135300	0	3640	3640	3640	3640	0
323	20240820	135200	0	3640	3640	3640	3640	0
324	20240820	135100	0	3640	3640	3640	3640	0
325	20240820	135000	0	3640	3640	3640	3640	0
326	20240820	134900	0	3640	3640	3640	3640	0
327	20240820	134800	0	3640	3640	3640	3640	0
328	20240820	134700	0	3640	3640	3640	3640	0
329	20240820	134600	0	3640	3640	3640	3640	0
330	20240820	134500	0	3640	3640	3640	3640	0
331	20240820	134400	0	3640	3640	3640	3640	0
332	20240820	134300	0	3640	3640	3640	3640	0
333	20240820	134200	0	3640	3640	3640	3640	0
334	20240820	134100	0	3640	3640	3640	3640	0
335	20240820	134000	0	3640	3640	3640	3640	0
336	20240820	133900	0	3640	3640	3640	3640	0
337	20240820	133800	0	3640	3640	3640	3640	0
338	20240820	133700	0	3640	3640	3640	3640	0
339	20240820	133600	0	3640	3640	3640	3640	0
340	20240820	133500	0	3640	3640	3640	3640	0
341	20240820	133400	0	3640	3640	3640	3640	0
342	20240820	133300	0	3640	3640	3640	3640	0
343	20240820	133200	0	3640	3640	3640	3640	0
344	20240820	133100	0	3640	3640	3640	3640	0
345	20240820	133000	0	3640	3640	3640	3640	0
346	20240820	132900	0	3640	3640	3640	3640	0
347	20240820	132800	0	3640	3640	3640	3640	0
348	20240820	132700	0	3640	3640	3640	3640	0
349	20240820	132600	0	3640	3640	3640	3640	0
350	20240820	132500	0	3640	3640	3640	3640	0
351	20240820	132400	0	3640	3640	3640	3640	0
352	20240820	132300	0	3640	3640	3640	3640	0
353	20240820	132200	0	3640	3640	3640	3640	0
354	20240820	132100	0	3640	3640	3640	3640	0
355	20240820	132000	0	3640	3640	3640	3640	0
356	20240820	131900	0	3640	3640	3640	3640	0
357	20240820	131800	0	3640	3640	3640	3640	0
358	20240820	131700	0	3640	3640	3640	3640	0
359	20240820	131600	0	3640	3640	3640	3640	0
360	20240820	131500	0	3640	3640	3640	3640	0
361	20240820	131400	0	3640	3640	3640	3640	0
362	20240820	131300	0	3640	3640	3640	3640	0
363	20240820	131200	0	3640	3640	3640	3640	0
364	20240820	131100	0	3640	3640	3640	3640	0
365	20240820	131000	0	3640	3640	3640	3640	0
366	20240820	130900	0	3640	3640	3640	3640	0
367	20240820	130800	0	3640	3640	3640	3640	0
368	20240820	130700	0	3640	3640	3640	3640	0
369	20240820	130600	0	3640	3640	3640	3640	0
370	20240820	130500	0	3640	3640	3640	3640	0
371	20240820	130400	0	3640	3640	3640	3640	0
372	20240820	130300	0	3640	3640	3640	3640	0
373	20240820	130200	0	3640	3640	3640	3640	0
374	20240820	130100	0	3640	3640	3640	3640	0
375	20240820	130000	0	3640	3640	3640	3640	0
376	20240820	125900	0	3640	3640	3640	3640	0
377	20240820	125800	0	3640	3640	3640	3640	0
378	20240820	125700	0	3640	3640	3640	3640	0
379	20240820	125600	0	3640	3640	3640	3640	0
380	20240820	125500	0	3640	3640	3640	3640	0
381	20240820	125400	0	3640	3640	3640	3640	0
382	20240820	125300	0	3640	3640	3640	3640	0
383	20240820	125200	0	3640	3640	3640	3640	0
384	20240820	125100	0	3640	3640	3640	3640	0
385	20240820	125000	0	3640	3640	3640	3640	0
386	20240820	124900	0	3640	3640	3640	3640	0
387	20240820	124800	0	3640	3640	3640	3640	0
388	20240820	124700	0	3640	3640	3640	3640	0
389	20240820	124600	0	3640	3640	3640	3640	0
390	20240820	124500	0	3640	3640	3640	3640	0
391	20240820	124400	0	3640	3640	3640	3640	0
392	20240820	124300	0	3640	3640	3640	3640	0
393	20240820	124200	0	3640	3640	3640	3640	0
394	20240820	124100	0	3640	3640	3640	3640	0
395	20240820	124000	0	3640	3640	3640	3640	0
396	20240820	123900	0	3640	3640	3640	3640	0
397	20240820	123800	0	3640	3640	3640	3640	0
398	20240820	123700	0	3640	3640	3640	3640	0
399	20240820	123600	0	3640	3640	3640	3640	0
400	20240820	123500	0	3640	3640	3640	3640	0
401	20240820	123400	0	3640	3640	3640	3640	0
402	20240820	123300	0	3640	3640	3640	3640	0
403	20240820	123200	0	3640	3640	3640	3640	0
404	20240820	123100	0	3640	3640	3640	3640	0
405	20240820	123000	0	3640	3640	3640	3640	0
406	20240820	122900	0	3640	3640	3640	3640	0
407	20240820	122800	0	3640	3640	3640	3640	0
408	20240820	122700	0	3640	3640	3640	3640	0
409	20240820	122600	0	3640	3640	3640	3640	0
410	20240820	122500	0	3640	3640	3640	3640	0
411	20240820	122400	0	3640	3640	3640	3640	0
412	20240820	122300	0	3640	3640	3640	3640	0
413	20240820	122200	0	3640	3640	3640	3640	0
414	20240820	122100	0	3640	3640	3640	3640	0
415	20240820	122000	0	3640	3640	3640	3640	0
416	20240820	121900	0	3640	3640	3640	3640	0
417	20240820	121800	0	3640	3640	3640	3640	0
418	20240820	121700	0	3640	3640	3640	3640	0
419	20240820	121600	0	3640	3640	3640	3640	0
420	20240820	121500	0	3640	3640	3640	3640	0
421	20240820	121400	0	3640	3640	3640	3640	0
422	20240820	121300	0	3640	3640	3640	3640	0
423	20240820	121200	0	3640	3640	3640	3640	0
424	20240820	121100	0	3640	3640	3640	3640	0
425	20240820	121000	0	3640	3640	3640	3640	0
426	20240820	120900	0	3640	3640	3640	3640	0
427	20240820	120800	0	3640	3640	3640	3640	0
428	20240820	120700	0	3640	3640	3640	3640	0
429	20240820	120600	0	3640	3640	3640	3640	0
430	20240820	120500	0	3640	3640	3640	3640	0
431	20240820	120400	0	3640	3640	3640	3640	0
432	20240820	120300	0	3640	3640	3640	3640	0
433	20240820	120200	0	3640	3640	3640	3640	0
434	20240820	120100	0	3640	3640	3640	3640	0
435	20240820	120000	0	3640	3640	3640	3640	0
436	20240820	115900	0	3640	3640	3640	3640	0
437	20240820	115800	0	3640	3640	3640	3640	0
438	20240820	115700	0	3640	3640	3640	3640	0
439	20240820	115600	0	3640	3640	3640	3640	0
440	20240820	115500	0	3640	3640	3640	3640	0
441	20240820	115400	0	3640	3640	3640	3640	0
442	20240820	115300	0	3640	3640	3640	3640	0
443	20240820	115200	0	3640	3640	3640	3640	0
444	20240820	115100	0	3640	3640	3640	3640	0
445	20240820	115000	0	3640	3640	3640	3640	0
446	20240820	114900	0	3640	3640	3640	3640	0
447	20240820	114800	0	3640	3640	3640	3640	0
448	20240820	114700	0	3640	3640	3640	3640	0
449	20240820	114600	0	3640	3640	3640	3640	0
450	20240820	114500	0	3640	3640	3640	3640	0
451	20240820	114400	0	3640	3640	3640	3640	0
452	20240820	114300	0	3640	3640	3640	3640	0
453	20240820	114200	0	3640	3640	3640	3640	0
454	20240820	114100	0	3640	3640	3640	3640	0
455	20240820	114000	0	3640	3640	3640	3640	0
456	20240820	113900	0	3640	3640	3640	3640	0
457	20240820	113800	0	3640	3640	3640	3640	0
458	20240820	113700	0	3640	3640	3640	3640	0
459	20240820	113600	0	3640	3640	3640	3640	0
460	20240820	113500	0	3640	3640	3640	3640	0
461	20240820	113400	0	3640	3640	3640	3640	0
462	20240820	113300	0	3640	3640	3640	3640	0
463	20240820	113200	0	3640	3640	3640	3640	0
464	20240820	113100	0	3640	3640	3640	3640	0
465	20240820	113000	0	3640	3640	3640	3640	0
466	20240820	112900	0	3640	3640	3640	3640	0
467	20240820	112800	0	3640	3640	3640	3640	0
468	20240820	112700	0	3640	3640	3640	3640	0
469	20240820	112600	0	3640	3640	3640	3640	0
470	20240820	112500	0	3640	3640	3640	3640	0
471	20240820	112400	0	3640	3640	3640	3640	0
472	20240820	112300	0	3640	3640	3640	3640	0
473	20240820	112200	0	3640	3640	3640	3640	0
474	20240820	112100	0	3640	3640	3640	3640	0
475	20240820	112000	0	3640	3640	3640	3640	0
476	20240820	111900	0	3640	3640	3640	3640	0
477	20240820	111800	0	3640	3640	3640	3640	0
478	20240820	111700	0	3640	3640	3640	3640	0
479	20240820	111600	0	3640	3640	3640	3640	0
480	20240820	111500	0	3640	3640	3640	3640	0
481	20240820	111400	0	3640	3640	3640	3640	0
482	20240820	111300	0	3640	3640	3640	3640	0
483	20240820	111200	0	3640	3640	3640	3640	0
484	20240820	111100	0	3640	3640	3640	3640	0
485	20240820	111000	0	3640	3640	3640	3640	0
486	20240820	110900	0	3640	3640	3640	3640	0
487	20240820	110800	0	3640	3640	3640	3640	0
488	20240820	110700	0	3640	3640	3640	3640	0
489	20240820	110600	0	3640	3640	3640	3640	0
490	20240820	110500	0	3640	3640	3640	3640	0
491	20240820	110400	0	3640	3640	3640	3640	0
492	20240820	110300	0	3640	3640	3640	3640	0
493	20240820	110200	0	3640	3640	3640	3640	0
494	20240820	110100	0	3640	3640	3640	3640	0
495	20240820	110000	0	3640	3640	3640	3640	0
496	20240820	105900	0	3640	3640	3640	3640	0
497	20240820	105800	0	3640	3640	3640	3640	0
498	20240820	105700	0	3640	3640	3640	3640	0
499	20240820	105600	0	3640	3640	3640	3640	0
500	20240820	105500	0	3640	3640	3640	3640	0
501	20240820	105400	0	3640	3640	3640	3640	0
502	20240820	105300	0	3640	3640	3640	3640	0
503	20240820	105200	0	3640	3640	3640	3640	0
504	20240820	105100	0	3640	3640	3640	3640	0
505	20240820	105000	0	3640	3640	3640	3640	0
506	20240820	104900	0	3640	3640	3640	3640	0
507	20240820	104800	0	3640	3640	3640	3640	0
508	20240820	104700	0	3640	3640	3640	3640	0
509	20240820	104600	0	3640	3640	3640	3640	0
510	20240820	104500	0	3640	3640	3640	3640	0
511	20240820	104400	0	3640	3640	3640	3640	0
512	20240820	104300	0	3640	3640	3640	3640	0
513	20240820	104200	0	3640	3640	3640	3640	0
514	20240820	104100	0	3640	3640	3640	3640	0
515	20240820	104000	0	3640	3640	3640	3640	0
516	20240820	103900	0	3640	3640	3640	3640	0
517	20240820	103800	0	3640	3640	3640	3640	0
518	20240820	103700	0	3640	3640	3640	3640	0
519	20240820	103600	0	3640	3640	3640	3640	0
520	20240820	103500	0	3640	3640	3640	3640	0
521	20240820	103400	0	3640	3640	3640	3640	0
522	20240820	103300	0	3640	3640	3640	3640	0
523	20240820	103200	0	3640	3640	3640	3640	0
524	20240820	103100	0	3640	3640	3640	3640	0
525	20240820	103000	0	3640	3640	3640	3640	0
526	20240820	102900	0	3640	3640	3640	3640	0
527	20240820	102800	0	3640	3640	3640	3640	0
528	20240820	102700	0	3640	3640	3640	3640	0
529	20240820	102600	0	3640	3640	3640	3640	0
530	20240820	102500	0	3640	3640	3640	3640	0
531	20240820	102400	0	3640	3640	3640	3640	0
532	20240820	102300	0	3640	3640	3640	3640	0
533	20240820	102200	0	3640	3640	3640	3640	0
534	20240820	102100	0	3640	3640	3640	3640	0
535	20240820	102000	0	3640	3640	3640	3640	0
536	20240820	101900	0	3640	3640	3640	3640	0
537	20240820	101800	0	3640	3640	3640	3640	0
538	20240820	101700	0	3640	3640	3640	3640	0
539	20240820	101600	0	3640	3640	3640	3640	0
540	20240820	101500	0	3640	3640	3640	3640	0
541	20240820	101400	0	3640	3640	3640	3640	0
542	20240820	101300	0	3640	3640	3640	3640	0
543	20240820	101200	0	3640	3640	3640	3640	0
544	20240820	101100	0	3640	3640	3640	3640	0
545	20240820	101000	0	3640	3640	3640	3640	0
546	20240820	100900	0	3640	3640	3640	3640	0
547	20240820	100800	0	3640	3640	3640	3640	0
548	20240820	100700	0	3640	3640	3640	3640	0
549	20240820	100600	0	3640	3640	3640	3640	0
550	20240820	100500	0	3640	3640	3640	3640	0
551	20240820	100400	0	3640	3640	3640	3640	0
552	20240820	100300	0	3640	3640	3640	3640	0
553	20240820	100200	0	3640	3640	3640	3640	0
554	20240820	100100	0	3640	3640	3640	3640	0
555	20240820	100000	0	3640	3640	3640	3640	0
556	20240820	095900	0	3640	3640	3640	3640	0
557	20240820	095800	0	3640	3640	3640	3640	0
558	20240820	095700	0	3640	3640	3640	3640	0
559	20240820	095600	0	3640	3640	3640	3640	0
560	20240820	095500	0	3640	3640	3640	3640	0
561	20240820	095400	0	3640	3640	3640	3640	0
562	20240820	095300	0	3640	3640	3640	3640	0
563	20240820	095200	0	3640	3640	3640	3640	0
564	20240820	095100	0	3640	3640	3640	3640	0
565	20240820	095000	0	3640	3640	3640	3640	0
566	20240820	094900	0	3640	3640	3640	3640	0
567	20240820	094800	0	3640	3640	3640	3640	0
568	20240820	094700	0	3640	3640	3640	3640	0
569	20240820	094600	0	3640	3640	3640	3640	0
570	20240820	094500	0	3640	3640	3640	3640	0
571	20240820	094400	0	3640	3640	3640	3640	0
572	20240820	094300	0	3640	3640	3640	3640	0
573	20240820	094200	0	3640	3640	3640	3640	0
574	20240820	094100	0	3640	3640	3640	3640	0
575	20240820	094000	0	3640	3640	3640	3640	0
576	20240820	093900	0	3640	3640	3640	3640	0
577	20240820	093800	0	3640	3640	3640	3640	0
578	20240820	093700	0	3640	3640	3640	3640	0
579	20240820	093600	0	3640	3640	3640	3640	0
580	20240820	093500	0	3640	3640	3640	3640	0
581	20240820	093400	0	3640	3640	3640	3640	0
582	20240820	093300	0	3640	3640	3640	3640	0
583	20240820	093200	0	3640	3640	3640	3640	0
584	20240820	093100	0	3640	3640	3640	3640	0
585	20240820	093000	0	3640	3640	3640	3640	0
586	20240820	092900	0	3640	3640	3640	3640	0
587	20240820	092800	0	3640	3640	3640	3640	0
588	20240820	092700	0	3640	3640	3640	3640	0
589	20240820	092600	0	3640	3640	3640	3640	0
590	20240820	092500	0	3640	3640	3640	3640	0
591	20240820	092400	0	3640	3640	3640	3640	0
592	20240820	092300	0	3640	3640	3640	3640	0
593	20240820	092200	0	3640	3640	3640	3640	0
594	20240820	092100	0	3640	3640	3640	3640	0
595	20240820	092000	0	3640	3640	3640	3640	0
596	20240820	091900	0	3640	3640	3640	3640	0
597	20240820	091800	0	3640	3640	3640	3640	0
598	20240820	091700	0	3640	3640	3640	3640	0
599	20240820	091600	0	3640	3640	3640	3640	0
600	20240820	091500	0	3640	3640	3640	3640	0
601	20240820	091400	0	3640	3640	3640	3640	0
602	20240820	091300	0	3640	3640	3640	3640	0
603	20240820	091200	0	3640	3640	3640	3640	0
604	20240820	091100	0	3640	3640	3640	3640	0
605	20240820	091000	0	3640	3640	3640	3640	0
606	20240820	090900	0	3640	3640	3640	3640	0
607	20240820	090800	0	3640	3640	3640	3640	0
608	20240820	090700	0	3640	3640	3640	3640	0
609	20240820	090600	0	3640	3640	3640	3640	0
610	20240820	090500	0	3640	3640	3640	3640	0
611	20240820	090400	0	3640	3640	3640	3640	0
612	20240820	090300	0	3640	3640	3640	3640	0
613	20240820	090200	0	3640	3640	3640	3640	0
614	20240820	090100	0	3640	3640	3640	3640	0
615	20240820	090000	0	3640	3640	3640	3640	0