KissMeData/032860/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	191300	0	3640	3640	3640	3640	0
3	20240826	191200	0	3640	3640	3640	3640	0
4	20240826	191100	0	3640	3640	3640	3640	0
5	20240826	191000	0	3640	3640	3640	3640	0
6	20240826	190900	0	3640	3640	3640	3640	0
7	20240826	190800	0	3640	3640	3640	3640	0
8	20240826	190700	0	3640	3640	3640	3640	0
9	20240826	190600	0	3640	3640	3640	3640	0
10	20240826	190500	0	3640	3640	3640	3640	0
11	20240826	190400	0	3640	3640	3640	3640	0
12	20240826	190300	0	3640	3640	3640	3640	0
13	20240826	190200	0	3640	3640	3640	3640	0
14	20240826	190100	0	3640	3640	3640	3640	0
15	20240826	190000	0	3640	3640	3640	3640	0
16	20240826	185900	0	3640	3640	3640	3640	0
17	20240826	185800	0	3640	3640	3640	3640	0
18	20240826	185700	0	3640	3640	3640	3640	0
19	20240826	185600	0	3640	3640	3640	3640	0
20	20240826	185500	0	3640	3640	3640	3640	0
21	20240826	185400	0	3640	3640	3640	3640	0
22	20240826	185300	0	3640	3640	3640	3640	0
23	20240826	185200	0	3640	3640	3640	3640	0
24	20240826	185100	0	3640	3640	3640	3640	0
25	20240826	185000	0	3640	3640	3640	3640	0
26	20240826	184900	0	3640	3640	3640	3640	0
27	20240826	184800	0	3640	3640	3640	3640	0
28	20240826	184700	0	3640	3640	3640	3640	0
29	20240826	184600	0	3640	3640	3640	3640	0
30	20240826	184500	0	3640	3640	3640	3640	0
31	20240826	184400	0	3640	3640	3640	3640	0
32	20240826	184300	0	3640	3640	3640	3640	0
33	20240826	184200	0	3640	3640	3640	3640	0
34	20240826	184100	0	3640	3640	3640	3640	0
35	20240826	184000	0	3640	3640	3640	3640	0
36	20240826	183900	0	3640	3640	3640	3640	0
37	20240826	183800	0	3640	3640	3640	3640	0
38	20240826	183700	0	3640	3640	3640	3640	0
39	20240826	183600	0	3640	3640	3640	3640	0
40	20240826	183500	0	3640	3640	3640	3640	0
41	20240826	183400	0	3640	3640	3640	3640	0
42	20240826	183300	0	3640	3640	3640	3640	0
43	20240826	183200	0	3640	3640	3640	3640	0
44	20240826	183100	0	3640	3640	3640	3640	0
45	20240826	183000	0	3640	3640	3640	3640	0
46	20240826	182900	0	3640	3640	3640	3640	0
47	20240826	182800	0	3640	3640	3640	3640	0
48	20240826	182700	0	3640	3640	3640	3640	0
49	20240826	182600	0	3640	3640	3640	3640	0
50	20240826	182500	0	3640	3640	3640	3640	0
51	20240826	182400	0	3640	3640	3640	3640	0
52	20240826	182300	0	3640	3640	3640	3640	0
53	20240826	182200	0	3640	3640	3640	3640	0
54	20240826	182100	0	3640	3640	3640	3640	0
55	20240826	182000	0	3640	3640	3640	3640	0
56	20240826	181900	0	3640	3640	3640	3640	0
57	20240826	181800	0	3640	3640	3640	3640	0
58	20240826	181700	0	3640	3640	3640	3640	0
59	20240826	181600	0	3640	3640	3640	3640	0
60	20240826	181500	0	3640	3640	3640	3640	0
61	20240826	181400	0	3640	3640	3640	3640	0
62	20240826	181300	0	3640	3640	3640	3640	0
63	20240826	181200	0	3640	3640	3640	3640	0
64	20240826	181100	0	3640	3640	3640	3640	0
65	20240826	181000	0	3640	3640	3640	3640	0
66	20240826	180900	0	3640	3640	3640	3640	0
67	20240826	180800	0	3640	3640	3640	3640	0
68	20240826	180700	0	3640	3640	3640	3640	0
69	20240826	180600	0	3640	3640	3640	3640	0
70	20240826	180500	0	3640	3640	3640	3640	0
71	20240826	180400	0	3640	3640	3640	3640	0
72	20240826	180300	0	3640	3640	3640	3640	0
73	20240826	180200	0	3640	3640	3640	3640	0
74	20240826	180100	0	3640	3640	3640	3640	0
75	20240826	180000	0	3640	3640	3640	3640	0
76	20240826	175900	0	3640	3640	3640	3640	0
77	20240826	175800	0	3640	3640	3640	3640	0
78	20240826	175700	0	3640	3640	3640	3640	0
79	20240826	175600	0	3640	3640	3640	3640	0
80	20240826	175500	0	3640	3640	3640	3640	0
81	20240826	175400	0	3640	3640	3640	3640	0
82	20240826	175300	0	3640	3640	3640	3640	0
83	20240826	175200	0	3640	3640	3640	3640	0
84	20240826	175100	0	3640	3640	3640	3640	0
85	20240826	175000	0	3640	3640	3640	3640	0
86	20240826	174900	0	3640	3640	3640	3640	0
87	20240826	174800	0	3640	3640	3640	3640	0
88	20240826	174700	0	3640	3640	3640	3640	0
89	20240826	174600	0	3640	3640	3640	3640	0
90	20240826	174500	0	3640	3640	3640	3640	0
91	20240826	174400	0	3640	3640	3640	3640	0
92	20240826	174300	0	3640	3640	3640	3640	0
93	20240826	174200	0	3640	3640	3640	3640	0
94	20240826	174100	0	3640	3640	3640	3640	0
95	20240826	174000	0	3640	3640	3640	3640	0
96	20240826	173900	0	3640	3640	3640	3640	0
97	20240826	173800	0	3640	3640	3640	3640	0
98	20240826	173700	0	3640	3640	3640	3640	0
99	20240826	173600	0	3640	3640	3640	3640	0
100	20240826	173500	0	3640	3640	3640	3640	0
101	20240826	173400	0	3640	3640	3640	3640	0
102	20240826	173300	0	3640	3640	3640	3640	0
103	20240826	173200	0	3640	3640	3640	3640	0
104	20240826	173100	0	3640	3640	3640	3640	0
105	20240826	173000	0	3640	3640	3640	3640	0
106	20240826	172900	0	3640	3640	3640	3640	0
107	20240826	172800	0	3640	3640	3640	3640	0
108	20240826	172700	0	3640	3640	3640	3640	0
109	20240826	172600	0	3640	3640	3640	3640	0
110	20240826	172500	0	3640	3640	3640	3640	0
111	20240826	172400	0	3640	3640	3640	3640	0
112	20240826	172300	0	3640	3640	3640	3640	0
113	20240826	172200	0	3640	3640	3640	3640	0
114	20240826	172100	0	3640	3640	3640	3640	0
115	20240826	172000	0	3640	3640	3640	3640	0
116	20240826	171900	0	3640	3640	3640	3640	0
117	20240826	171800	0	3640	3640	3640	3640	0
118	20240826	171700	0	3640	3640	3640	3640	0
119	20240826	171600	0	3640	3640	3640	3640	0
120	20240826	171500	0	3640	3640	3640	3640	0
121	20240826	171400	0	3640	3640	3640	3640	0
122	20240826	171300	0	3640	3640	3640	3640	0
123	20240826	171200	0	3640	3640	3640	3640	0
124	20240826	171100	0	3640	3640	3640	3640	0
125	20240826	171000	0	3640	3640	3640	3640	0
126	20240826	170900	0	3640	3640	3640	3640	0
127	20240826	170800	0	3640	3640	3640	3640	0
128	20240826	170700	0	3640	3640	3640	3640	0
129	20240826	170600	0	3640	3640	3640	3640	0
130	20240826	170500	0	3640	3640	3640	3640	0
131	20240826	170400	0	3640	3640	3640	3640	0
132	20240826	170300	0	3640	3640	3640	3640	0
133	20240826	170200	0	3640	3640	3640	3640	0
134	20240826	170100	0	3640	3640	3640	3640	0
135	20240826	170000	0	3640	3640	3640	3640	0
136	20240826	165900	0	3640	3640	3640	3640	0
137	20240826	165800	0	3640	3640	3640	3640	0
138	20240826	165700	0	3640	3640	3640	3640	0
139	20240826	165600	0	3640	3640	3640	3640	0
140	20240826	165500	0	3640	3640	3640	3640	0
141	20240826	165400	0	3640	3640	3640	3640	0
142	20240826	165300	0	3640	3640	3640	3640	0
143	20240826	165200	0	3640	3640	3640	3640	0
144	20240826	165100	0	3640	3640	3640	3640	0
145	20240826	165000	0	3640	3640	3640	3640	0
146	20240826	164900	0	3640	3640	3640	3640	0
147	20240826	164800	0	3640	3640	3640	3640	0
148	20240826	164700	0	3640	3640	3640	3640	0
149	20240826	164600	0	3640	3640	3640	3640	0
150	20240826	164500	0	3640	3640	3640	3640	0
151	20240826	164400	0	3640	3640	3640	3640	0
152	20240826	164300	0	3640	3640	3640	3640	0
153	20240826	164200	0	3640	3640	3640	3640	0
154	20240826	164100	0	3640	3640	3640	3640	0
155	20240826	164000	0	3640	3640	3640	3640	0
156	20240826	163900	0	3640	3640	3640	3640	0
157	20240826	163800	0	3640	3640	3640	3640	0
158	20240826	163700	0	3640	3640	3640	3640	0
159	20240826	163600	0	3640	3640	3640	3640	0
160	20240826	163500	0	3640	3640	3640	3640	0
161	20240826	163400	0	3640	3640	3640	3640	0
162	20240826	163300	0	3640	3640	3640	3640	0
163	20240826	163200	0	3640	3640	3640	3640	0
164	20240826	163100	0	3640	3640	3640	3640	0
165	20240826	163000	0	3640	3640	3640	3640	0
166	20240826	162900	0	3640	3640	3640	3640	0
167	20240826	162800	0	3640	3640	3640	3640	0
168	20240826	162700	0	3640	3640	3640	3640	0
169	20240826	162600	0	3640	3640	3640	3640	0
170	20240826	162500	0	3640	3640	3640	3640	0
171	20240826	162400	0	3640	3640	3640	3640	0
172	20240826	162300	0	3640	3640	3640	3640	0
173	20240826	162200	0	3640	3640	3640	3640	0
174	20240826	162100	0	3640	3640	3640	3640	0
175	20240826	162000	0	3640	3640	3640	3640	0
176	20240826	161900	0	3640	3640	3640	3640	0
177	20240826	161800	0	3640	3640	3640	3640	0
178	20240826	161700	0	3640	3640	3640	3640	0
179	20240826	161600	0	3640	3640	3640	3640	0
180	20240826	161500	0	3640	3640	3640	3640	0
181	20240826	161400	0	3640	3640	3640	3640	0
182	20240826	161300	0	3640	3640	3640	3640	0
183	20240826	161200	0	3640	3640	3640	3640	0
184	20240826	161100	0	3640	3640	3640	3640	0
185	20240826	161000	0	3640	3640	3640	3640	0
186	20240826	160900	0	3640	3640	3640	3640	0
187	20240826	160800	0	3640	3640	3640	3640	0
188	20240826	160700	0	3640	3640	3640	3640	0
189	20240826	160600	0	3640	3640	3640	3640	0
190	20240826	160500	0	3640	3640	3640	3640	0
191	20240826	160400	0	3640	3640	3640	3640	0
192	20240826	160300	0	3640	3640	3640	3640	0
193	20240826	160200	0	3640	3640	3640	3640	0
194	20240826	160100	0	3640	3640	3640	3640	0
195	20240826	160000	0	3640	3640	3640	3640	0
196	20240826	155900	0	3640	3640	3640	3640	0
197	20240826	155800	0	3640	3640	3640	3640	0
198	20240826	155700	0	3640	3640	3640	3640	0
199	20240826	155600	0	3640	3640	3640	3640	0
200	20240826	155500	0	3640	3640	3640	3640	0
201	20240826	155400	0	3640	3640	3640	3640	0
202	20240826	155300	0	3640	3640	3640	3640	0
203	20240826	155200	0	3640	3640	3640	3640	0
204	20240826	155100	0	3640	3640	3640	3640	0
205	20240826	155000	0	3640	3640	3640	3640	0
206	20240826	154900	0	3640	3640	3640	3640	0
207	20240826	154800	0	3640	3640	3640	3640	0
208	20240826	154700	0	3640	3640	3640	3640	0
209	20240826	154600	0	3640	3640	3640	3640	0
210	20240826	154500	0	3640	3640	3640	3640	0
211	20240826	154400	0	3640	3640	3640	3640	0
212	20240826	154300	0	3640	3640	3640	3640	0
213	20240826	154200	0	3640	3640	3640	3640	0
214	20240826	154100	0	3640	3640	3640	3640	0
215	20240826	154000	0	3640	3640	3640	3640	0
216	20240826	153900	0	3640	3640	3640	3640	0
217	20240826	153800	0	3640	3640	3640	3640	0
218	20240826	153700	0	3640	3640	3640	3640	0
219	20240826	153600	0	3640	3640	3640	3640	0
220	20240826	153500	0	3640	3640	3640	3640	0
221	20240826	153400	0	3640	3640	3640	3640	0
222	20240826	153300	0	3640	3640	3640	3640	0
223	20240826	153200	0	3640	3640	3640	3640	0
224	20240826	153100	0	3640	3640	3640	3640	0
225	20240826	153000	0	3640	3640	3640	3640	0
226	20240826	152900	0	3640	3640	3640	3640	0
227	20240826	152800	0	3640	3640	3640	3640	0
228	20240826	152700	0	3640	3640	3640	3640	0
229	20240826	152600	0	3640	3640	3640	3640	0
230	20240826	152500	0	3640	3640	3640	3640	0
231	20240826	152400	0	3640	3640	3640	3640	0
232	20240826	152300	0	3640	3640	3640	3640	0
233	20240826	152200	0	3640	3640	3640	3640	0
234	20240826	152100	0	3640	3640	3640	3640	0
235	20240826	152000	0	3640	3640	3640	3640	0
236	20240826	151900	0	3640	3640	3640	3640	0
237	20240826	151800	0	3640	3640	3640	3640	0
238	20240826	151700	0	3640	3640	3640	3640	0
239	20240826	151600	0	3640	3640	3640	3640	0
240	20240826	151500	0	3640	3640	3640	3640	0
241	20240826	151400	0	3640	3640	3640	3640	0
242	20240826	151300	0	3640	3640	3640	3640	0
243	20240826	151200	0	3640	3640	3640	3640	0
244	20240826	151100	0	3640	3640	3640	3640	0
245	20240826	151000	0	3640	3640	3640	3640	0
246	20240826	150900	0	3640	3640	3640	3640	0
247	20240826	150800	0	3640	3640	3640	3640	0
248	20240826	150700	0	3640	3640	3640	3640	0
249	20240826	150600	0	3640	3640	3640	3640	0
250	20240826	150500	0	3640	3640	3640	3640	0
251	20240826	150400	0	3640	3640	3640	3640	0
252	20240826	150300	0	3640	3640	3640	3640	0
253	20240826	150200	0	3640	3640	3640	3640	0
254	20240826	150100	0	3640	3640	3640	3640	0
255	20240826	150000	0	3640	3640	3640	3640	0
256	20240826	145900	0	3640	3640	3640	3640	0
257	20240826	145800	0	3640	3640	3640	3640	0
258	20240826	145700	0	3640	3640	3640	3640	0
259	20240826	145600	0	3640	3640	3640	3640	0
260	20240826	145500	0	3640	3640	3640	3640	0
261	20240826	145400	0	3640	3640	3640	3640	0
262	20240826	145300	0	3640	3640	3640	3640	0
263	20240826	145200	0	3640	3640	3640	3640	0
264	20240826	145100	0	3640	3640	3640	3640	0
265	20240826	145000	0	3640	3640	3640	3640	0
266	20240826	144900	0	3640	3640	3640	3640	0
267	20240826	144800	0	3640	3640	3640	3640	0
268	20240826	144700	0	3640	3640	3640	3640	0
269	20240826	144600	0	3640	3640	3640	3640	0
270	20240826	144500	0	3640	3640	3640	3640	0
271	20240826	144400	0	3640	3640	3640	3640	0
272	20240826	144300	0	3640	3640	3640	3640	0
273	20240826	144200	0	3640	3640	3640	3640	0
274	20240826	144100	0	3640	3640	3640	3640	0
275	20240826	144000	0	3640	3640	3640	3640	0
276	20240826	143900	0	3640	3640	3640	3640	0
277	20240826	143800	0	3640	3640	3640	3640	0
278	20240826	143700	0	3640	3640	3640	3640	0
279	20240826	143600	0	3640	3640	3640	3640	0
280	20240826	143500	0	3640	3640	3640	3640	0
281	20240826	143400	0	3640	3640	3640	3640	0
282	20240826	143300	0	3640	3640	3640	3640	0
283	20240826	143200	0	3640	3640	3640	3640	0
284	20240826	143100	0	3640	3640	3640	3640	0
285	20240826	143000	0	3640	3640	3640	3640	0
286	20240826	142900	0	3640	3640	3640	3640	0
287	20240826	142800	0	3640	3640	3640	3640	0
288	20240826	142700	0	3640	3640	3640	3640	0
289	20240826	142600	0	3640	3640	3640	3640	0
290	20240826	142500	0	3640	3640	3640	3640	0
291	20240826	142400	0	3640	3640	3640	3640	0
292	20240826	142300	0	3640	3640	3640	3640	0
293	20240826	142200	0	3640	3640	3640	3640	0
294	20240826	142100	0	3640	3640	3640	3640	0
295	20240826	142000	0	3640	3640	3640	3640	0
296	20240826	141900	0	3640	3640	3640	3640	0
297	20240826	141800	0	3640	3640	3640	3640	0
298	20240826	141700	0	3640	3640	3640	3640	0
299	20240826	141600	0	3640	3640	3640	3640	0
300	20240826	141500	0	3640	3640	3640	3640	0
301	20240826	141400	0	3640	3640	3640	3640	0
302	20240826	141300	0	3640	3640	3640	3640	0
303	20240826	141200	0	3640	3640	3640	3640	0
304	20240826	141100	0	3640	3640	3640	3640	0
305	20240826	141000	0	3640	3640	3640	3640	0
306	20240826	140900	0	3640	3640	3640	3640	0
307	20240826	140800	0	3640	3640	3640	3640	0
308	20240826	140700	0	3640	3640	3640	3640	0
309	20240826	140600	0	3640	3640	3640	3640	0
310	20240826	140500	0	3640	3640	3640	3640	0
311	20240826	140400	0	3640	3640	3640	3640	0
312	20240826	140300	0	3640	3640	3640	3640	0
313	20240826	140200	0	3640	3640	3640	3640	0
314	20240826	140100	0	3640	3640	3640	3640	0
315	20240826	140000	0	3640	3640	3640	3640	0
316	20240826	135900	0	3640	3640	3640	3640	0
317	20240826	135800	0	3640	3640	3640	3640	0
318	20240826	135700	0	3640	3640	3640	3640	0
319	20240826	135600	0	3640	3640	3640	3640	0
320	20240826	135500	0	3640	3640	3640	3640	0
321	20240826	135400	0	3640	3640	3640	3640	0
322	20240826	135300	0	3640	3640	3640	3640	0
323	20240826	135200	0	3640	3640	3640	3640	0
324	20240826	135100	0	3640	3640	3640	3640	0
325	20240826	135000	0	3640	3640	3640	3640	0
326	20240826	134900	0	3640	3640	3640	3640	0
327	20240826	134800	0	3640	3640	3640	3640	0
328	20240826	134700	0	3640	3640	3640	3640	0
329	20240826	134600	0	3640	3640	3640	3640	0
330	20240826	134500	0	3640	3640	3640	3640	0
331	20240826	134400	0	3640	3640	3640	3640	0
332	20240826	134300	0	3640	3640	3640	3640	0
333	20240826	134200	0	3640	3640	3640	3640	0
334	20240826	134100	0	3640	3640	3640	3640	0
335	20240826	134000	0	3640	3640	3640	3640	0
336	20240826	133900	0	3640	3640	3640	3640	0
337	20240826	133800	0	3640	3640	3640	3640	0
338	20240826	133700	0	3640	3640	3640	3640	0
339	20240826	133600	0	3640	3640	3640	3640	0
340	20240826	133500	0	3640	3640	3640	3640	0
341	20240826	133400	0	3640	3640	3640	3640	0
342	20240826	133300	0	3640	3640	3640	3640	0
343	20240826	133200	0	3640	3640	3640	3640	0
344	20240826	133100	0	3640	3640	3640	3640	0
345	20240826	133000	0	3640	3640	3640	3640	0
346	20240826	132900	0	3640	3640	3640	3640	0
347	20240826	132800	0	3640	3640	3640	3640	0
348	20240826	132700	0	3640	3640	3640	3640	0
349	20240826	132600	0	3640	3640	3640	3640	0
350	20240826	132500	0	3640	3640	3640	3640	0
351	20240826	132400	0	3640	3640	3640	3640	0
352	20240826	132300	0	3640	3640	3640	3640	0
353	20240826	132200	0	3640	3640	3640	3640	0
354	20240826	132100	0	3640	3640	3640	3640	0
355	20240826	132000	0	3640	3640	3640	3640	0
356	20240826	131900	0	3640	3640	3640	3640	0
357	20240826	131800	0	3640	3640	3640	3640	0
358	20240826	131700	0	3640	3640	3640	3640	0
359	20240826	131600	0	3640	3640	3640	3640	0
360	20240826	131500	0	3640	3640	3640	3640	0
361	20240826	131400	0	3640	3640	3640	3640	0
362	20240826	131300	0	3640	3640	3640	3640	0
363	20240826	131200	0	3640	3640	3640	3640	0
364	20240826	131100	0	3640	3640	3640	3640	0
365	20240826	131000	0	3640	3640	3640	3640	0
366	20240826	130900	0	3640	3640	3640	3640	0
367	20240826	130800	0	3640	3640	3640	3640	0
368	20240826	130700	0	3640	3640	3640	3640	0
369	20240826	130600	0	3640	3640	3640	3640	0
370	20240826	130500	0	3640	3640	3640	3640	0
371	20240826	130400	0	3640	3640	3640	3640	0
372	20240826	130300	0	3640	3640	3640	3640	0
373	20240826	130200	0	3640	3640	3640	3640	0
374	20240826	130100	0	3640	3640	3640	3640	0
375	20240826	130000	0	3640	3640	3640	3640	0
376	20240826	125900	0	3640	3640	3640	3640	0
377	20240826	125800	0	3640	3640	3640	3640	0
378	20240826	125700	0	3640	3640	3640	3640	0
379	20240826	125600	0	3640	3640	3640	3640	0
380	20240826	125500	0	3640	3640	3640	3640	0
381	20240826	125400	0	3640	3640	3640	3640	0
382	20240826	125300	0	3640	3640	3640	3640	0
383	20240826	125200	0	3640	3640	3640	3640	0
384	20240826	125100	0	3640	3640	3640	3640	0
385	20240826	125000	0	3640	3640	3640	3640	0
386	20240826	124900	0	3640	3640	3640	3640	0
387	20240826	124800	0	3640	3640	3640	3640	0
388	20240826	124700	0	3640	3640	3640	3640	0
389	20240826	124600	0	3640	3640	3640	3640	0
390	20240826	124500	0	3640	3640	3640	3640	0
391	20240826	124400	0	3640	3640	3640	3640	0
392	20240826	124300	0	3640	3640	3640	3640	0
393	20240826	124200	0	3640	3640	3640	3640	0
394	20240826	124100	0	3640	3640	3640	3640	0
395	20240826	124000	0	3640	3640	3640	3640	0
396	20240826	123900	0	3640	3640	3640	3640	0
397	20240826	123800	0	3640	3640	3640	3640	0
398	20240826	123700	0	3640	3640	3640	3640	0
399	20240826	123600	0	3640	3640	3640	3640	0
400	20240826	123500	0	3640	3640	3640	3640	0
401	20240826	123400	0	3640	3640	3640	3640	0
402	20240826	123300	0	3640	3640	3640	3640	0
403	20240826	123200	0	3640	3640	3640	3640	0
404	20240826	123100	0	3640	3640	3640	3640	0
405	20240826	123000	0	3640	3640	3640	3640	0
406	20240826	122900	0	3640	3640	3640	3640	0
407	20240826	122800	0	3640	3640	3640	3640	0
408	20240826	122700	0	3640	3640	3640	3640	0
409	20240826	122600	0	3640	3640	3640	3640	0
410	20240826	122500	0	3640	3640	3640	3640	0
411	20240826	122400	0	3640	3640	3640	3640	0
412	20240826	122300	0	3640	3640	3640	3640	0
413	20240826	122200	0	3640	3640	3640	3640	0
414	20240826	122100	0	3640	3640	3640	3640	0
415	20240826	122000	0	3640	3640	3640	3640	0
416	20240826	121900	0	3640	3640	3640	3640	0
417	20240826	121800	0	3640	3640	3640	3640	0
418	20240826	121700	0	3640	3640	3640	3640	0
419	20240826	121600	0	3640	3640	3640	3640	0
420	20240826	121500	0	3640	3640	3640	3640	0
421	20240826	121400	0	3640	3640	3640	3640	0
422	20240826	121300	0	3640	3640	3640	3640	0
423	20240826	121200	0	3640	3640	3640	3640	0
424	20240826	121100	0	3640	3640	3640	3640	0
425	20240826	121000	0	3640	3640	3640	3640	0
426	20240826	120900	0	3640	3640	3640	3640	0
427	20240826	120800	0	3640	3640	3640	3640	0
428	20240826	120700	0	3640	3640	3640	3640	0
429	20240826	120600	0	3640	3640	3640	3640	0
430	20240826	120500	0	3640	3640	3640	3640	0
431	20240826	120400	0	3640	3640	3640	3640	0
432	20240826	120300	0	3640	3640	3640	3640	0
433	20240826	120200	0	3640	3640	3640	3640	0
434	20240826	120100	0	3640	3640	3640	3640	0
435	20240826	120000	0	3640	3640	3640	3640	0
436	20240826	115900	0	3640	3640	3640	3640	0
437	20240826	115800	0	3640	3640	3640	3640	0
438	20240826	115700	0	3640	3640	3640	3640	0
439	20240826	115600	0	3640	3640	3640	3640	0
440	20240826	115500	0	3640	3640	3640	3640	0
441	20240826	115400	0	3640	3640	3640	3640	0
442	20240826	115300	0	3640	3640	3640	3640	0
443	20240826	115200	0	3640	3640	3640	3640	0
444	20240826	115100	0	3640	3640	3640	3640	0
445	20240826	115000	0	3640	3640	3640	3640	0
446	20240826	114900	0	3640	3640	3640	3640	0
447	20240826	114800	0	3640	3640	3640	3640	0
448	20240826	114700	0	3640	3640	3640	3640	0
449	20240826	114600	0	3640	3640	3640	3640	0
450	20240826	114500	0	3640	3640	3640	3640	0
451	20240826	114400	0	3640	3640	3640	3640	0
452	20240826	114300	0	3640	3640	3640	3640	0
453	20240826	114200	0	3640	3640	3640	3640	0
454	20240826	114100	0	3640	3640	3640	3640	0
455	20240826	114000	0	3640	3640	3640	3640	0
456	20240826	113900	0	3640	3640	3640	3640	0
457	20240826	113800	0	3640	3640	3640	3640	0
458	20240826	113700	0	3640	3640	3640	3640	0
459	20240826	113600	0	3640	3640	3640	3640	0
460	20240826	113500	0	3640	3640	3640	3640	0
461	20240826	113400	0	3640	3640	3640	3640	0
462	20240826	113300	0	3640	3640	3640	3640	0
463	20240826	113200	0	3640	3640	3640	3640	0
464	20240826	113100	0	3640	3640	3640	3640	0
465	20240826	113000	0	3640	3640	3640	3640	0
466	20240826	112900	0	3640	3640	3640	3640	0
467	20240826	112800	0	3640	3640	3640	3640	0
468	20240826	112700	0	3640	3640	3640	3640	0
469	20240826	112600	0	3640	3640	3640	3640	0
470	20240826	112500	0	3640	3640	3640	3640	0
471	20240826	112400	0	3640	3640	3640	3640	0
472	20240826	112300	0	3640	3640	3640	3640	0
473	20240826	112200	0	3640	3640	3640	3640	0
474	20240826	112100	0	3640	3640	3640	3640	0
475	20240826	112000	0	3640	3640	3640	3640	0
476	20240826	111900	0	3640	3640	3640	3640	0
477	20240826	111800	0	3640	3640	3640	3640	0
478	20240826	111700	0	3640	3640	3640	3640	0
479	20240826	111600	0	3640	3640	3640	3640	0
480	20240826	111500	0	3640	3640	3640	3640	0
481	20240826	111400	0	3640	3640	3640	3640	0
482	20240826	111300	0	3640	3640	3640	3640	0
483	20240826	111200	0	3640	3640	3640	3640	0
484	20240826	111100	0	3640	3640	3640	3640	0
485	20240826	111000	0	3640	3640	3640	3640	0
486	20240826	110900	0	3640	3640	3640	3640	0
487	20240826	110800	0	3640	3640	3640	3640	0
488	20240826	110700	0	3640	3640	3640	3640	0
489	20240826	110600	0	3640	3640	3640	3640	0
490	20240826	110500	0	3640	3640	3640	3640	0
491	20240826	110400	0	3640	3640	3640	3640	0
492	20240826	110300	0	3640	3640	3640	3640	0
493	20240826	110200	0	3640	3640	3640	3640	0
494	20240826	110100	0	3640	3640	3640	3640	0
495	20240826	110000	0	3640	3640	3640	3640	0
496	20240826	105900	0	3640	3640	3640	3640	0
497	20240826	105800	0	3640	3640	3640	3640	0
498	20240826	105700	0	3640	3640	3640	3640	0
499	20240826	105600	0	3640	3640	3640	3640	0
500	20240826	105500	0	3640	3640	3640	3640	0
501	20240826	105400	0	3640	3640	3640	3640	0
502	20240826	105300	0	3640	3640	3640	3640	0
503	20240826	105200	0	3640	3640	3640	3640	0
504	20240826	105100	0	3640	3640	3640	3640	0
505	20240826	105000	0	3640	3640	3640	3640	0
506	20240826	104900	0	3640	3640	3640	3640	0
507	20240826	104800	0	3640	3640	3640	3640	0
508	20240826	104700	0	3640	3640	3640	3640	0
509	20240826	104600	0	3640	3640	3640	3640	0
510	20240826	104500	0	3640	3640	3640	3640	0
511	20240826	104400	0	3640	3640	3640	3640	0
512	20240826	104300	0	3640	3640	3640	3640	0
513	20240826	104200	0	3640	3640	3640	3640	0
514	20240826	104100	0	3640	3640	3640	3640	0
515	20240826	104000	0	3640	3640	3640	3640	0
516	20240826	103900	0	3640	3640	3640	3640	0
517	20240826	103800	0	3640	3640	3640	3640	0
518	20240826	103700	0	3640	3640	3640	3640	0
519	20240826	103600	0	3640	3640	3640	3640	0
520	20240826	103500	0	3640	3640	3640	3640	0
521	20240826	103400	0	3640	3640	3640	3640	0
522	20240826	103300	0	3640	3640	3640	3640	0
523	20240826	103200	0	3640	3640	3640	3640	0
524	20240826	103100	0	3640	3640	3640	3640	0
525	20240826	103000	0	3640	3640	3640	3640	0
526	20240826	102900	0	3640	3640	3640	3640	0
527	20240826	102800	0	3640	3640	3640	3640	0
528	20240826	102700	0	3640	3640	3640	3640	0
529	20240826	102600	0	3640	3640	3640	3640	0
530	20240826	102500	0	3640	3640	3640	3640	0
531	20240826	102400	0	3640	3640	3640	3640	0
532	20240826	102300	0	3640	3640	3640	3640	0
533	20240826	102200	0	3640	3640	3640	3640	0
534	20240826	102100	0	3640	3640	3640	3640	0
535	20240826	102000	0	3640	3640	3640	3640	0
536	20240826	101900	0	3640	3640	3640	3640	0
537	20240826	101800	0	3640	3640	3640	3640	0
538	20240826	101700	0	3640	3640	3640	3640	0
539	20240826	101600	0	3640	3640	3640	3640	0
540	20240826	101500	0	3640	3640	3640	3640	0
541	20240826	101400	0	3640	3640	3640	3640	0
542	20240826	101300	0	3640	3640	3640	3640	0
543	20240826	101200	0	3640	3640	3640	3640	0
544	20240826	101100	0	3640	3640	3640	3640	0
545	20240826	101000	0	3640	3640	3640	3640	0
546	20240826	100900	0	3640	3640	3640	3640	0
547	20240826	100800	0	3640	3640	3640	3640	0
548	20240826	100700	0	3640	3640	3640	3640	0
549	20240826	100600	0	3640	3640	3640	3640	0
550	20240826	100500	0	3640	3640	3640	3640	0
551	20240826	100400	0	3640	3640	3640	3640	0
552	20240826	100300	0	3640	3640	3640	3640	0
553	20240826	100200	0	3640	3640	3640	3640	0
554	20240826	100100	0	3640	3640	3640	3640	0
555	20240826	100000	0	3640	3640	3640	3640	0
556	20240826	095900	0	3640	3640	3640	3640	0
557	20240826	095800	0	3640	3640	3640	3640	0
558	20240826	095700	0	3640	3640	3640	3640	0
559	20240826	095600	0	3640	3640	3640	3640	0
560	20240826	095500	0	3640	3640	3640	3640	0
561	20240826	095400	0	3640	3640	3640	3640	0
562	20240826	095300	0	3640	3640	3640	3640	0
563	20240826	095200	0	3640	3640	3640	3640	0
564	20240826	095100	0	3640	3640	3640	3640	0
565	20240826	095000	0	3640	3640	3640	3640	0
566	20240826	094900	0	3640	3640	3640	3640	0
567	20240826	094800	0	3640	3640	3640	3640	0
568	20240826	094700	0	3640	3640	3640	3640	0
569	20240826	094600	0	3640	3640	3640	3640	0
570	20240826	094500	0	3640	3640	3640	3640	0
571	20240826	094400	0	3640	3640	3640	3640	0
572	20240826	094300	0	3640	3640	3640	3640	0
573	20240826	094200	0	3640	3640	3640	3640	0
574	20240826	094100	0	3640	3640	3640	3640	0
575	20240826	094000	0	3640	3640	3640	3640	0
576	20240826	093900	0	3640	3640	3640	3640	0
577	20240826	093800	0	3640	3640	3640	3640	0
578	20240826	093700	0	3640	3640	3640	3640	0
579	20240826	093600	0	3640	3640	3640	3640	0
580	20240826	093500	0	3640	3640	3640	3640	0
581	20240826	093400	0	3640	3640	3640	3640	0
582	20240826	093300	0	3640	3640	3640	3640	0
583	20240826	093200	0	3640	3640	3640	3640	0
584	20240826	093100	0	3640	3640	3640	3640	0
585	20240826	093000	0	3640	3640	3640	3640	0
586	20240826	092900	0	3640	3640	3640	3640	0
587	20240826	092800	0	3640	3640	3640	3640	0
588	20240826	092700	0	3640	3640	3640	3640	0
589	20240826	092600	0	3640	3640	3640	3640	0
590	20240826	092500	0	3640	3640	3640	3640	0
591	20240826	092400	0	3640	3640	3640	3640	0
592	20240826	092300	0	3640	3640	3640	3640	0
593	20240826	092200	0	3640	3640	3640	3640	0
594	20240826	092100	0	3640	3640	3640	3640	0
595	20240826	092000	0	3640	3640	3640	3640	0
596	20240826	091900	0	3640	3640	3640	3640	0
597	20240826	091800	0	3640	3640	3640	3640	0
598	20240826	091700	0	3640	3640	3640	3640	0
599	20240826	091600	0	3640	3640	3640	3640	0
600	20240826	091500	0	3640	3640	3640	3640	0
601	20240826	091400	0	3640	3640	3640	3640	0
602	20240826	091300	0	3640	3640	3640	3640	0
603	20240826	091200	0	3640	3640	3640	3640	0
604	20240826	091100	0	3640	3640	3640	3640	0
605	20240826	091000	0	3640	3640	3640	3640	0
606	20240826	090900	0	3640	3640	3640	3640	0
607	20240826	090800	0	3640	3640	3640	3640	0
608	20240826	090700	0	3640	3640	3640	3640	0
609	20240826	090600	0	3640	3640	3640	3640	0
610	20240826	090500	0	3640	3640	3640	3640	0
611	20240826	090400	0	3640	3640	3640	3640	0
612	20240826	090300	0	3640	3640	3640	3640	0
613	20240826	090200	0	3640	3640	3640	3640	0
614	20240826	090100	0	3640	3640	3640	3640	0
615	20240826	090000	0	3640	3640	3640	3640	0