KissMeData/032860/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191300	0	3640	3640	3640	3640	0
3	20240903	191200	0	3640	3640	3640	3640	0
4	20240903	191100	0	3640	3640	3640	3640	0
5	20240903	191000	0	3640	3640	3640	3640	0
6	20240903	190900	0	3640	3640	3640	3640	0
7	20240903	190800	0	3640	3640	3640	3640	0
8	20240903	190700	0	3640	3640	3640	3640	0
9	20240903	190600	0	3640	3640	3640	3640	0
10	20240903	190500	0	3640	3640	3640	3640	0
11	20240903	190400	0	3640	3640	3640	3640	0
12	20240903	190300	0	3640	3640	3640	3640	0
13	20240903	190200	0	3640	3640	3640	3640	0
14	20240903	190100	0	3640	3640	3640	3640	0
15	20240903	190000	0	3640	3640	3640	3640	0
16	20240903	185900	0	3640	3640	3640	3640	0
17	20240903	185800	0	3640	3640	3640	3640	0
18	20240903	185700	0	3640	3640	3640	3640	0
19	20240903	185600	0	3640	3640	3640	3640	0
20	20240903	185500	0	3640	3640	3640	3640	0
21	20240903	185400	0	3640	3640	3640	3640	0
22	20240903	185300	0	3640	3640	3640	3640	0
23	20240903	185200	0	3640	3640	3640	3640	0
24	20240903	185100	0	3640	3640	3640	3640	0
25	20240903	185000	0	3640	3640	3640	3640	0
26	20240903	184900	0	3640	3640	3640	3640	0
27	20240903	184800	0	3640	3640	3640	3640	0
28	20240903	184700	0	3640	3640	3640	3640	0
29	20240903	184600	0	3640	3640	3640	3640	0
30	20240903	184500	0	3640	3640	3640	3640	0
31	20240903	184400	0	3640	3640	3640	3640	0
32	20240903	184300	0	3640	3640	3640	3640	0
33	20240903	184200	0	3640	3640	3640	3640	0
34	20240903	184100	0	3640	3640	3640	3640	0
35	20240903	184000	0	3640	3640	3640	3640	0
36	20240903	183900	0	3640	3640	3640	3640	0
37	20240903	183800	0	3640	3640	3640	3640	0
38	20240903	183700	0	3640	3640	3640	3640	0
39	20240903	183600	0	3640	3640	3640	3640	0
40	20240903	183500	0	3640	3640	3640	3640	0
41	20240903	183400	0	3640	3640	3640	3640	0
42	20240903	183300	0	3640	3640	3640	3640	0
43	20240903	183200	0	3640	3640	3640	3640	0
44	20240903	183100	0	3640	3640	3640	3640	0
45	20240903	183000	0	3640	3640	3640	3640	0
46	20240903	182900	0	3640	3640	3640	3640	0
47	20240903	182800	0	3640	3640	3640	3640	0
48	20240903	182700	0	3640	3640	3640	3640	0
49	20240903	182600	0	3640	3640	3640	3640	0
50	20240903	182500	0	3640	3640	3640	3640	0
51	20240903	182400	0	3640	3640	3640	3640	0
52	20240903	182300	0	3640	3640	3640	3640	0
53	20240903	182200	0	3640	3640	3640	3640	0
54	20240903	182100	0	3640	3640	3640	3640	0
55	20240903	182000	0	3640	3640	3640	3640	0
56	20240903	181900	0	3640	3640	3640	3640	0
57	20240903	181800	0	3640	3640	3640	3640	0
58	20240903	181700	0	3640	3640	3640	3640	0
59	20240903	181600	0	3640	3640	3640	3640	0
60	20240903	181500	0	3640	3640	3640	3640	0
61	20240903	181400	0	3640	3640	3640	3640	0
62	20240903	181300	0	3640	3640	3640	3640	0
63	20240903	181200	0	3640	3640	3640	3640	0
64	20240903	181100	0	3640	3640	3640	3640	0
65	20240903	181000	0	3640	3640	3640	3640	0
66	20240903	180900	0	3640	3640	3640	3640	0
67	20240903	180800	0	3640	3640	3640	3640	0
68	20240903	180700	0	3640	3640	3640	3640	0
69	20240903	180600	0	3640	3640	3640	3640	0
70	20240903	180500	0	3640	3640	3640	3640	0
71	20240903	180400	0	3640	3640	3640	3640	0
72	20240903	180300	0	3640	3640	3640	3640	0
73	20240903	180200	0	3640	3640	3640	3640	0
74	20240903	180100	0	3640	3640	3640	3640	0
75	20240903	180000	0	3640	3640	3640	3640	0
76	20240903	175900	0	3640	3640	3640	3640	0
77	20240903	175800	0	3640	3640	3640	3640	0
78	20240903	175700	0	3640	3640	3640	3640	0
79	20240903	175600	0	3640	3640	3640	3640	0
80	20240903	175500	0	3640	3640	3640	3640	0
81	20240903	175400	0	3640	3640	3640	3640	0
82	20240903	175300	0	3640	3640	3640	3640	0
83	20240903	175200	0	3640	3640	3640	3640	0
84	20240903	175100	0	3640	3640	3640	3640	0
85	20240903	175000	0	3640	3640	3640	3640	0
86	20240903	174900	0	3640	3640	3640	3640	0
87	20240903	174800	0	3640	3640	3640	3640	0
88	20240903	174700	0	3640	3640	3640	3640	0
89	20240903	174600	0	3640	3640	3640	3640	0
90	20240903	174500	0	3640	3640	3640	3640	0
91	20240903	174400	0	3640	3640	3640	3640	0
92	20240903	174300	0	3640	3640	3640	3640	0
93	20240903	174200	0	3640	3640	3640	3640	0
94	20240903	174100	0	3640	3640	3640	3640	0
95	20240903	174000	0	3640	3640	3640	3640	0
96	20240903	173900	0	3640	3640	3640	3640	0
97	20240903	173800	0	3640	3640	3640	3640	0
98	20240903	173700	0	3640	3640	3640	3640	0
99	20240903	173600	0	3640	3640	3640	3640	0
100	20240903	173500	0	3640	3640	3640	3640	0
101	20240903	173400	0	3640	3640	3640	3640	0
102	20240903	173300	0	3640	3640	3640	3640	0
103	20240903	173200	0	3640	3640	3640	3640	0
104	20240903	173100	0	3640	3640	3640	3640	0
105	20240903	173000	0	3640	3640	3640	3640	0
106	20240903	172900	0	3640	3640	3640	3640	0
107	20240903	172800	0	3640	3640	3640	3640	0
108	20240903	172700	0	3640	3640	3640	3640	0
109	20240903	172600	0	3640	3640	3640	3640	0
110	20240903	172500	0	3640	3640	3640	3640	0
111	20240903	172400	0	3640	3640	3640	3640	0
112	20240903	172300	0	3640	3640	3640	3640	0
113	20240903	172200	0	3640	3640	3640	3640	0
114	20240903	172100	0	3640	3640	3640	3640	0
115	20240903	172000	0	3640	3640	3640	3640	0
116	20240903	171900	0	3640	3640	3640	3640	0
117	20240903	171800	0	3640	3640	3640	3640	0
118	20240903	171700	0	3640	3640	3640	3640	0
119	20240903	171600	0	3640	3640	3640	3640	0
120	20240903	171500	0	3640	3640	3640	3640	0
121	20240903	171400	0	3640	3640	3640	3640	0
122	20240903	171300	0	3640	3640	3640	3640	0
123	20240903	171200	0	3640	3640	3640	3640	0
124	20240903	171100	0	3640	3640	3640	3640	0
125	20240903	171000	0	3640	3640	3640	3640	0
126	20240903	170900	0	3640	3640	3640	3640	0
127	20240903	170800	0	3640	3640	3640	3640	0
128	20240903	170700	0	3640	3640	3640	3640	0
129	20240903	170600	0	3640	3640	3640	3640	0
130	20240903	170500	0	3640	3640	3640	3640	0
131	20240903	170400	0	3640	3640	3640	3640	0
132	20240903	170300	0	3640	3640	3640	3640	0
133	20240903	170200	0	3640	3640	3640	3640	0
134	20240903	170100	0	3640	3640	3640	3640	0
135	20240903	170000	0	3640	3640	3640	3640	0
136	20240903	165900	0	3640	3640	3640	3640	0
137	20240903	165800	0	3640	3640	3640	3640	0
138	20240903	165700	0	3640	3640	3640	3640	0
139	20240903	165600	0	3640	3640	3640	3640	0
140	20240903	165500	0	3640	3640	3640	3640	0
141	20240903	165400	0	3640	3640	3640	3640	0
142	20240903	165300	0	3640	3640	3640	3640	0
143	20240903	165200	0	3640	3640	3640	3640	0
144	20240903	165100	0	3640	3640	3640	3640	0
145	20240903	165000	0	3640	3640	3640	3640	0
146	20240903	164900	0	3640	3640	3640	3640	0
147	20240903	164800	0	3640	3640	3640	3640	0
148	20240903	164700	0	3640	3640	3640	3640	0
149	20240903	164600	0	3640	3640	3640	3640	0
150	20240903	164500	0	3640	3640	3640	3640	0
151	20240903	164400	0	3640	3640	3640	3640	0
152	20240903	164300	0	3640	3640	3640	3640	0
153	20240903	164200	0	3640	3640	3640	3640	0
154	20240903	164100	0	3640	3640	3640	3640	0
155	20240903	164000	0	3640	3640	3640	3640	0
156	20240903	163900	0	3640	3640	3640	3640	0
157	20240903	163800	0	3640	3640	3640	3640	0
158	20240903	163700	0	3640	3640	3640	3640	0
159	20240903	163600	0	3640	3640	3640	3640	0
160	20240903	163500	0	3640	3640	3640	3640	0
161	20240903	163400	0	3640	3640	3640	3640	0
162	20240903	163300	0	3640	3640	3640	3640	0
163	20240903	163200	0	3640	3640	3640	3640	0
164	20240903	163100	0	3640	3640	3640	3640	0
165	20240903	163000	0	3640	3640	3640	3640	0
166	20240903	162900	0	3640	3640	3640	3640	0
167	20240903	162800	0	3640	3640	3640	3640	0
168	20240903	162700	0	3640	3640	3640	3640	0
169	20240903	162600	0	3640	3640	3640	3640	0
170	20240903	162500	0	3640	3640	3640	3640	0
171	20240903	162400	0	3640	3640	3640	3640	0
172	20240903	162300	0	3640	3640	3640	3640	0
173	20240903	162200	0	3640	3640	3640	3640	0
174	20240903	162100	0	3640	3640	3640	3640	0
175	20240903	162000	0	3640	3640	3640	3640	0
176	20240903	161900	0	3640	3640	3640	3640	0
177	20240903	161800	0	3640	3640	3640	3640	0
178	20240903	161700	0	3640	3640	3640	3640	0
179	20240903	161600	0	3640	3640	3640	3640	0
180	20240903	161500	0	3640	3640	3640	3640	0
181	20240903	161400	0	3640	3640	3640	3640	0
182	20240903	161300	0	3640	3640	3640	3640	0
183	20240903	161200	0	3640	3640	3640	3640	0
184	20240903	161100	0	3640	3640	3640	3640	0
185	20240903	161000	0	3640	3640	3640	3640	0
186	20240903	160900	0	3640	3640	3640	3640	0
187	20240903	160800	0	3640	3640	3640	3640	0
188	20240903	160700	0	3640	3640	3640	3640	0
189	20240903	160600	0	3640	3640	3640	3640	0
190	20240903	160500	0	3640	3640	3640	3640	0
191	20240903	160400	0	3640	3640	3640	3640	0
192	20240903	160300	0	3640	3640	3640	3640	0
193	20240903	160200	0	3640	3640	3640	3640	0
194	20240903	160100	0	3640	3640	3640	3640	0
195	20240903	160000	0	3640	3640	3640	3640	0
196	20240903	155900	0	3640	3640	3640	3640	0
197	20240903	155800	0	3640	3640	3640	3640	0
198	20240903	155700	0	3640	3640	3640	3640	0
199	20240903	155600	0	3640	3640	3640	3640	0
200	20240903	155500	0	3640	3640	3640	3640	0
201	20240903	155400	0	3640	3640	3640	3640	0
202	20240903	155300	0	3640	3640	3640	3640	0
203	20240903	155200	0	3640	3640	3640	3640	0
204	20240903	155100	0	3640	3640	3640	3640	0
205	20240903	155000	0	3640	3640	3640	3640	0
206	20240903	154900	0	3640	3640	3640	3640	0
207	20240903	154800	0	3640	3640	3640	3640	0
208	20240903	154700	0	3640	3640	3640	3640	0
209	20240903	154600	0	3640	3640	3640	3640	0
210	20240903	154500	0	3640	3640	3640	3640	0
211	20240903	154400	0	3640	3640	3640	3640	0
212	20240903	154300	0	3640	3640	3640	3640	0
213	20240903	154200	0	3640	3640	3640	3640	0
214	20240903	154100	0	3640	3640	3640	3640	0
215	20240903	154000	0	3640	3640	3640	3640	0
216	20240903	153900	0	3640	3640	3640	3640	0
217	20240903	153800	0	3640	3640	3640	3640	0
218	20240903	153700	0	3640	3640	3640	3640	0
219	20240903	153600	0	3640	3640	3640	3640	0
220	20240903	153500	0	3640	3640	3640	3640	0
221	20240903	153400	0	3640	3640	3640	3640	0
222	20240903	153300	0	3640	3640	3640	3640	0
223	20240903	153200	0	3640	3640	3640	3640	0
224	20240903	153100	0	3640	3640	3640	3640	0
225	20240903	153000	0	3640	3640	3640	3640	0
226	20240903	152900	0	3640	3640	3640	3640	0
227	20240903	152800	0	3640	3640	3640	3640	0
228	20240903	152700	0	3640	3640	3640	3640	0
229	20240903	152600	0	3640	3640	3640	3640	0
230	20240903	152500	0	3640	3640	3640	3640	0
231	20240903	152400	0	3640	3640	3640	3640	0
232	20240903	152300	0	3640	3640	3640	3640	0
233	20240903	152200	0	3640	3640	3640	3640	0
234	20240903	152100	0	3640	3640	3640	3640	0
235	20240903	152000	0	3640	3640	3640	3640	0
236	20240903	151900	0	3640	3640	3640	3640	0
237	20240903	151800	0	3640	3640	3640	3640	0
238	20240903	151700	0	3640	3640	3640	3640	0
239	20240903	151600	0	3640	3640	3640	3640	0
240	20240903	151500	0	3640	3640	3640	3640	0
241	20240903	151400	0	3640	3640	3640	3640	0
242	20240903	151300	0	3640	3640	3640	3640	0
243	20240903	151200	0	3640	3640	3640	3640	0
244	20240903	151100	0	3640	3640	3640	3640	0
245	20240903	151000	0	3640	3640	3640	3640	0
246	20240903	150900	0	3640	3640	3640	3640	0
247	20240903	150800	0	3640	3640	3640	3640	0
248	20240903	150700	0	3640	3640	3640	3640	0
249	20240903	150600	0	3640	3640	3640	3640	0
250	20240903	150500	0	3640	3640	3640	3640	0
251	20240903	150400	0	3640	3640	3640	3640	0
252	20240903	150300	0	3640	3640	3640	3640	0
253	20240903	150200	0	3640	3640	3640	3640	0
254	20240903	150100	0	3640	3640	3640	3640	0
255	20240903	150000	0	3640	3640	3640	3640	0
256	20240903	145900	0	3640	3640	3640	3640	0
257	20240903	145800	0	3640	3640	3640	3640	0
258	20240903	145700	0	3640	3640	3640	3640	0
259	20240903	145600	0	3640	3640	3640	3640	0
260	20240903	145500	0	3640	3640	3640	3640	0
261	20240903	145400	0	3640	3640	3640	3640	0
262	20240903	145300	0	3640	3640	3640	3640	0
263	20240903	145200	0	3640	3640	3640	3640	0
264	20240903	145100	0	3640	3640	3640	3640	0
265	20240903	145000	0	3640	3640	3640	3640	0
266	20240903	144900	0	3640	3640	3640	3640	0
267	20240903	144800	0	3640	3640	3640	3640	0
268	20240903	144700	0	3640	3640	3640	3640	0
269	20240903	144600	0	3640	3640	3640	3640	0
270	20240903	144500	0	3640	3640	3640	3640	0
271	20240903	144400	0	3640	3640	3640	3640	0
272	20240903	144300	0	3640	3640	3640	3640	0
273	20240903	144200	0	3640	3640	3640	3640	0
274	20240903	144100	0	3640	3640	3640	3640	0
275	20240903	144000	0	3640	3640	3640	3640	0
276	20240903	143900	0	3640	3640	3640	3640	0
277	20240903	143800	0	3640	3640	3640	3640	0
278	20240903	143700	0	3640	3640	3640	3640	0
279	20240903	143600	0	3640	3640	3640	3640	0
280	20240903	143500	0	3640	3640	3640	3640	0
281	20240903	143400	0	3640	3640	3640	3640	0
282	20240903	143300	0	3640	3640	3640	3640	0
283	20240903	143200	0	3640	3640	3640	3640	0
284	20240903	143100	0	3640	3640	3640	3640	0
285	20240903	143000	0	3640	3640	3640	3640	0
286	20240903	142900	0	3640	3640	3640	3640	0
287	20240903	142800	0	3640	3640	3640	3640	0
288	20240903	142700	0	3640	3640	3640	3640	0
289	20240903	142600	0	3640	3640	3640	3640	0
290	20240903	142500	0	3640	3640	3640	3640	0
291	20240903	142400	0	3640	3640	3640	3640	0
292	20240903	142300	0	3640	3640	3640	3640	0
293	20240903	142200	0	3640	3640	3640	3640	0
294	20240903	142100	0	3640	3640	3640	3640	0
295	20240903	142000	0	3640	3640	3640	3640	0
296	20240903	141900	0	3640	3640	3640	3640	0
297	20240903	141800	0	3640	3640	3640	3640	0
298	20240903	141700	0	3640	3640	3640	3640	0
299	20240903	141600	0	3640	3640	3640	3640	0
300	20240903	141500	0	3640	3640	3640	3640	0
301	20240903	141400	0	3640	3640	3640	3640	0
302	20240903	141300	0	3640	3640	3640	3640	0
303	20240903	141200	0	3640	3640	3640	3640	0
304	20240903	141100	0	3640	3640	3640	3640	0
305	20240903	141000	0	3640	3640	3640	3640	0
306	20240903	140900	0	3640	3640	3640	3640	0
307	20240903	140800	0	3640	3640	3640	3640	0
308	20240903	140700	0	3640	3640	3640	3640	0
309	20240903	140600	0	3640	3640	3640	3640	0
310	20240903	140500	0	3640	3640	3640	3640	0
311	20240903	140400	0	3640	3640	3640	3640	0
312	20240903	140300	0	3640	3640	3640	3640	0
313	20240903	140200	0	3640	3640	3640	3640	0
314	20240903	140100	0	3640	3640	3640	3640	0
315	20240903	140000	0	3640	3640	3640	3640	0
316	20240903	135900	0	3640	3640	3640	3640	0
317	20240903	135800	0	3640	3640	3640	3640	0
318	20240903	135700	0	3640	3640	3640	3640	0
319	20240903	135600	0	3640	3640	3640	3640	0
320	20240903	135500	0	3640	3640	3640	3640	0
321	20240903	135400	0	3640	3640	3640	3640	0
322	20240903	135300	0	3640	3640	3640	3640	0
323	20240903	135200	0	3640	3640	3640	3640	0
324	20240903	135100	0	3640	3640	3640	3640	0
325	20240903	135000	0	3640	3640	3640	3640	0
326	20240903	134900	0	3640	3640	3640	3640	0
327	20240903	134800	0	3640	3640	3640	3640	0
328	20240903	134700	0	3640	3640	3640	3640	0
329	20240903	134600	0	3640	3640	3640	3640	0
330	20240903	134500	0	3640	3640	3640	3640	0
331	20240903	134400	0	3640	3640	3640	3640	0
332	20240903	134300	0	3640	3640	3640	3640	0
333	20240903	134200	0	3640	3640	3640	3640	0
334	20240903	134100	0	3640	3640	3640	3640	0
335	20240903	134000	0	3640	3640	3640	3640	0
336	20240903	133900	0	3640	3640	3640	3640	0
337	20240903	133800	0	3640	3640	3640	3640	0
338	20240903	133700	0	3640	3640	3640	3640	0
339	20240903	133600	0	3640	3640	3640	3640	0
340	20240903	133500	0	3640	3640	3640	3640	0
341	20240903	133400	0	3640	3640	3640	3640	0
342	20240903	133300	0	3640	3640	3640	3640	0
343	20240903	133200	0	3640	3640	3640	3640	0
344	20240903	133100	0	3640	3640	3640	3640	0
345	20240903	133000	0	3640	3640	3640	3640	0
346	20240903	132900	0	3640	3640	3640	3640	0
347	20240903	132800	0	3640	3640	3640	3640	0
348	20240903	132700	0	3640	3640	3640	3640	0
349	20240903	132600	0	3640	3640	3640	3640	0
350	20240903	132500	0	3640	3640	3640	3640	0
351	20240903	132400	0	3640	3640	3640	3640	0
352	20240903	132300	0	3640	3640	3640	3640	0
353	20240903	132200	0	3640	3640	3640	3640	0
354	20240903	132100	0	3640	3640	3640	3640	0
355	20240903	132000	0	3640	3640	3640	3640	0
356	20240903	131900	0	3640	3640	3640	3640	0
357	20240903	131800	0	3640	3640	3640	3640	0
358	20240903	131700	0	3640	3640	3640	3640	0
359	20240903	131600	0	3640	3640	3640	3640	0
360	20240903	131500	0	3640	3640	3640	3640	0
361	20240903	131400	0	3640	3640	3640	3640	0
362	20240903	131300	0	3640	3640	3640	3640	0
363	20240903	131200	0	3640	3640	3640	3640	0
364	20240903	131100	0	3640	3640	3640	3640	0
365	20240903	131000	0	3640	3640	3640	3640	0
366	20240903	130900	0	3640	3640	3640	3640	0
367	20240903	130800	0	3640	3640	3640	3640	0
368	20240903	130700	0	3640	3640	3640	3640	0
369	20240903	130600	0	3640	3640	3640	3640	0
370	20240903	130500	0	3640	3640	3640	3640	0
371	20240903	130400	0	3640	3640	3640	3640	0
372	20240903	130300	0	3640	3640	3640	3640	0
373	20240903	130200	0	3640	3640	3640	3640	0
374	20240903	130100	0	3640	3640	3640	3640	0
375	20240903	130000	0	3640	3640	3640	3640	0
376	20240903	125900	0	3640	3640	3640	3640	0
377	20240903	125800	0	3640	3640	3640	3640	0
378	20240903	125700	0	3640	3640	3640	3640	0
379	20240903	125600	0	3640	3640	3640	3640	0
380	20240903	125500	0	3640	3640	3640	3640	0
381	20240903	125400	0	3640	3640	3640	3640	0
382	20240903	125300	0	3640	3640	3640	3640	0
383	20240903	125200	0	3640	3640	3640	3640	0
384	20240903	125100	0	3640	3640	3640	3640	0
385	20240903	125000	0	3640	3640	3640	3640	0
386	20240903	124900	0	3640	3640	3640	3640	0
387	20240903	124800	0	3640	3640	3640	3640	0
388	20240903	124700	0	3640	3640	3640	3640	0
389	20240903	124600	0	3640	3640	3640	3640	0
390	20240903	124500	0	3640	3640	3640	3640	0
391	20240903	124400	0	3640	3640	3640	3640	0
392	20240903	124300	0	3640	3640	3640	3640	0
393	20240903	124200	0	3640	3640	3640	3640	0
394	20240903	124100	0	3640	3640	3640	3640	0
395	20240903	124000	0	3640	3640	3640	3640	0
396	20240903	123900	0	3640	3640	3640	3640	0
397	20240903	123800	0	3640	3640	3640	3640	0
398	20240903	123700	0	3640	3640	3640	3640	0
399	20240903	123600	0	3640	3640	3640	3640	0
400	20240903	123500	0	3640	3640	3640	3640	0
401	20240903	123400	0	3640	3640	3640	3640	0
402	20240903	123300	0	3640	3640	3640	3640	0
403	20240903	123200	0	3640	3640	3640	3640	0
404	20240903	123100	0	3640	3640	3640	3640	0
405	20240903	123000	0	3640	3640	3640	3640	0
406	20240903	122900	0	3640	3640	3640	3640	0
407	20240903	122800	0	3640	3640	3640	3640	0
408	20240903	122700	0	3640	3640	3640	3640	0
409	20240903	122600	0	3640	3640	3640	3640	0
410	20240903	122500	0	3640	3640	3640	3640	0
411	20240903	122400	0	3640	3640	3640	3640	0
412	20240903	122300	0	3640	3640	3640	3640	0
413	20240903	122200	0	3640	3640	3640	3640	0
414	20240903	122100	0	3640	3640	3640	3640	0
415	20240903	122000	0	3640	3640	3640	3640	0
416	20240903	121900	0	3640	3640	3640	3640	0
417	20240903	121800	0	3640	3640	3640	3640	0
418	20240903	121700	0	3640	3640	3640	3640	0
419	20240903	121600	0	3640	3640	3640	3640	0
420	20240903	121500	0	3640	3640	3640	3640	0
421	20240903	121400	0	3640	3640	3640	3640	0
422	20240903	121300	0	3640	3640	3640	3640	0
423	20240903	121200	0	3640	3640	3640	3640	0
424	20240903	121100	0	3640	3640	3640	3640	0
425	20240903	121000	0	3640	3640	3640	3640	0
426	20240903	120900	0	3640	3640	3640	3640	0
427	20240903	120800	0	3640	3640	3640	3640	0
428	20240903	120700	0	3640	3640	3640	3640	0
429	20240903	120600	0	3640	3640	3640	3640	0
430	20240903	120500	0	3640	3640	3640	3640	0
431	20240903	120400	0	3640	3640	3640	3640	0
432	20240903	120300	0	3640	3640	3640	3640	0
433	20240903	120200	0	3640	3640	3640	3640	0
434	20240903	120100	0	3640	3640	3640	3640	0
435	20240903	120000	0	3640	3640	3640	3640	0
436	20240903	115900	0	3640	3640	3640	3640	0
437	20240903	115800	0	3640	3640	3640	3640	0
438	20240903	115700	0	3640	3640	3640	3640	0
439	20240903	115600	0	3640	3640	3640	3640	0
440	20240903	115500	0	3640	3640	3640	3640	0
441	20240903	115400	0	3640	3640	3640	3640	0
442	20240903	115300	0	3640	3640	3640	3640	0
443	20240903	115200	0	3640	3640	3640	3640	0
444	20240903	115100	0	3640	3640	3640	3640	0
445	20240903	115000	0	3640	3640	3640	3640	0
446	20240903	114900	0	3640	3640	3640	3640	0
447	20240903	114800	0	3640	3640	3640	3640	0
448	20240903	114700	0	3640	3640	3640	3640	0
449	20240903	114600	0	3640	3640	3640	3640	0
450	20240903	114500	0	3640	3640	3640	3640	0
451	20240903	114400	0	3640	3640	3640	3640	0
452	20240903	114300	0	3640	3640	3640	3640	0
453	20240903	114200	0	3640	3640	3640	3640	0
454	20240903	114100	0	3640	3640	3640	3640	0
455	20240903	114000	0	3640	3640	3640	3640	0
456	20240903	113900	0	3640	3640	3640	3640	0
457	20240903	113800	0	3640	3640	3640	3640	0
458	20240903	113700	0	3640	3640	3640	3640	0
459	20240903	113600	0	3640	3640	3640	3640	0
460	20240903	113500	0	3640	3640	3640	3640	0
461	20240903	113400	0	3640	3640	3640	3640	0
462	20240903	113300	0	3640	3640	3640	3640	0
463	20240903	113200	0	3640	3640	3640	3640	0
464	20240903	113100	0	3640	3640	3640	3640	0
465	20240903	113000	0	3640	3640	3640	3640	0
466	20240903	112900	0	3640	3640	3640	3640	0
467	20240903	112800	0	3640	3640	3640	3640	0
468	20240903	112700	0	3640	3640	3640	3640	0
469	20240903	112600	0	3640	3640	3640	3640	0
470	20240903	112500	0	3640	3640	3640	3640	0
471	20240903	112400	0	3640	3640	3640	3640	0
472	20240903	112300	0	3640	3640	3640	3640	0
473	20240903	112200	0	3640	3640	3640	3640	0
474	20240903	112100	0	3640	3640	3640	3640	0
475	20240903	112000	0	3640	3640	3640	3640	0
476	20240903	111900	0	3640	3640	3640	3640	0
477	20240903	111800	0	3640	3640	3640	3640	0
478	20240903	111700	0	3640	3640	3640	3640	0
479	20240903	111600	0	3640	3640	3640	3640	0
480	20240903	111500	0	3640	3640	3640	3640	0
481	20240903	111400	0	3640	3640	3640	3640	0
482	20240903	111300	0	3640	3640	3640	3640	0
483	20240903	111200	0	3640	3640	3640	3640	0
484	20240903	111100	0	3640	3640	3640	3640	0
485	20240903	111000	0	3640	3640	3640	3640	0
486	20240903	110900	0	3640	3640	3640	3640	0
487	20240903	110800	0	3640	3640	3640	3640	0
488	20240903	110700	0	3640	3640	3640	3640	0
489	20240903	110600	0	3640	3640	3640	3640	0
490	20240903	110500	0	3640	3640	3640	3640	0
491	20240903	110400	0	3640	3640	3640	3640	0
492	20240903	110300	0	3640	3640	3640	3640	0
493	20240903	110200	0	3640	3640	3640	3640	0
494	20240903	110100	0	3640	3640	3640	3640	0
495	20240903	110000	0	3640	3640	3640	3640	0
496	20240903	105900	0	3640	3640	3640	3640	0
497	20240903	105800	0	3640	3640	3640	3640	0
498	20240903	105700	0	3640	3640	3640	3640	0
499	20240903	105600	0	3640	3640	3640	3640	0
500	20240903	105500	0	3640	3640	3640	3640	0
501	20240903	105400	0	3640	3640	3640	3640	0
502	20240903	105300	0	3640	3640	3640	3640	0
503	20240903	105200	0	3640	3640	3640	3640	0
504	20240903	105100	0	3640	3640	3640	3640	0
505	20240903	105000	0	3640	3640	3640	3640	0
506	20240903	104900	0	3640	3640	3640	3640	0
507	20240903	104800	0	3640	3640	3640	3640	0
508	20240903	104700	0	3640	3640	3640	3640	0
509	20240903	104600	0	3640	3640	3640	3640	0
510	20240903	104500	0	3640	3640	3640	3640	0
511	20240903	104400	0	3640	3640	3640	3640	0
512	20240903	104300	0	3640	3640	3640	3640	0
513	20240903	104200	0	3640	3640	3640	3640	0
514	20240903	104100	0	3640	3640	3640	3640	0
515	20240903	104000	0	3640	3640	3640	3640	0
516	20240903	103900	0	3640	3640	3640	3640	0
517	20240903	103800	0	3640	3640	3640	3640	0
518	20240903	103700	0	3640	3640	3640	3640	0
519	20240903	103600	0	3640	3640	3640	3640	0
520	20240903	103500	0	3640	3640	3640	3640	0
521	20240903	103400	0	3640	3640	3640	3640	0
522	20240903	103300	0	3640	3640	3640	3640	0
523	20240903	103200	0	3640	3640	3640	3640	0
524	20240903	103100	0	3640	3640	3640	3640	0
525	20240903	103000	0	3640	3640	3640	3640	0
526	20240903	102900	0	3640	3640	3640	3640	0
527	20240903	102800	0	3640	3640	3640	3640	0
528	20240903	102700	0	3640	3640	3640	3640	0
529	20240903	102600	0	3640	3640	3640	3640	0
530	20240903	102500	0	3640	3640	3640	3640	0
531	20240903	102400	0	3640	3640	3640	3640	0
532	20240903	102300	0	3640	3640	3640	3640	0
533	20240903	102200	0	3640	3640	3640	3640	0
534	20240903	102100	0	3640	3640	3640	3640	0
535	20240903	102000	0	3640	3640	3640	3640	0
536	20240903	101900	0	3640	3640	3640	3640	0
537	20240903	101800	0	3640	3640	3640	3640	0
538	20240903	101700	0	3640	3640	3640	3640	0
539	20240903	101600	0	3640	3640	3640	3640	0
540	20240903	101500	0	3640	3640	3640	3640	0
541	20240903	101400	0	3640	3640	3640	3640	0
542	20240903	101300	0	3640	3640	3640	3640	0
543	20240903	101200	0	3640	3640	3640	3640	0
544	20240903	101100	0	3640	3640	3640	3640	0
545	20240903	101000	0	3640	3640	3640	3640	0
546	20240903	100900	0	3640	3640	3640	3640	0
547	20240903	100800	0	3640	3640	3640	3640	0
548	20240903	100700	0	3640	3640	3640	3640	0
549	20240903	100600	0	3640	3640	3640	3640	0
550	20240903	100500	0	3640	3640	3640	3640	0
551	20240903	100400	0	3640	3640	3640	3640	0
552	20240903	100300	0	3640	3640	3640	3640	0
553	20240903	100200	0	3640	3640	3640	3640	0
554	20240903	100100	0	3640	3640	3640	3640	0
555	20240903	100000	0	3640	3640	3640	3640	0
556	20240903	095900	0	3640	3640	3640	3640	0
557	20240903	095800	0	3640	3640	3640	3640	0
558	20240903	095700	0	3640	3640	3640	3640	0
559	20240903	095600	0	3640	3640	3640	3640	0
560	20240903	095500	0	3640	3640	3640	3640	0
561	20240903	095400	0	3640	3640	3640	3640	0
562	20240903	095300	0	3640	3640	3640	3640	0
563	20240903	095200	0	3640	3640	3640	3640	0
564	20240903	095100	0	3640	3640	3640	3640	0
565	20240903	095000	0	3640	3640	3640	3640	0
566	20240903	094900	0	3640	3640	3640	3640	0
567	20240903	094800	0	3640	3640	3640	3640	0
568	20240903	094700	0	3640	3640	3640	3640	0
569	20240903	094600	0	3640	3640	3640	3640	0
570	20240903	094500	0	3640	3640	3640	3640	0
571	20240903	094400	0	3640	3640	3640	3640	0
572	20240903	094300	0	3640	3640	3640	3640	0
573	20240903	094200	0	3640	3640	3640	3640	0
574	20240903	094100	0	3640	3640	3640	3640	0
575	20240903	094000	0	3640	3640	3640	3640	0
576	20240903	093900	0	3640	3640	3640	3640	0
577	20240903	093800	0	3640	3640	3640	3640	0
578	20240903	093700	0	3640	3640	3640	3640	0
579	20240903	093600	0	3640	3640	3640	3640	0
580	20240903	093500	0	3640	3640	3640	3640	0
581	20240903	093400	0	3640	3640	3640	3640	0
582	20240903	093300	0	3640	3640	3640	3640	0
583	20240903	093200	0	3640	3640	3640	3640	0
584	20240903	093100	0	3640	3640	3640	3640	0
585	20240903	093000	0	3640	3640	3640	3640	0
586	20240903	092900	0	3640	3640	3640	3640	0
587	20240903	092800	0	3640	3640	3640	3640	0
588	20240903	092700	0	3640	3640	3640	3640	0
589	20240903	092600	0	3640	3640	3640	3640	0
590	20240903	092500	0	3640	3640	3640	3640	0
591	20240903	092400	0	3640	3640	3640	3640	0
592	20240903	092300	0	3640	3640	3640	3640	0
593	20240903	092200	0	3640	3640	3640	3640	0
594	20240903	092100	0	3640	3640	3640	3640	0
595	20240903	092000	0	3640	3640	3640	3640	0
596	20240903	091900	0	3640	3640	3640	3640	0
597	20240903	091800	0	3640	3640	3640	3640	0
598	20240903	091700	0	3640	3640	3640	3640	0
599	20240903	091600	0	3640	3640	3640	3640	0
600	20240903	091500	0	3640	3640	3640	3640	0
601	20240903	091400	0	3640	3640	3640	3640	0
602	20240903	091300	0	3640	3640	3640	3640	0
603	20240903	091200	0	3640	3640	3640	3640	0
604	20240903	091100	0	3640	3640	3640	3640	0
605	20240903	091000	0	3640	3640	3640	3640	0
606	20240903	090900	0	3640	3640	3640	3640	0
607	20240903	090800	0	3640	3640	3640	3640	0
608	20240903	090700	0	3640	3640	3640	3640	0
609	20240903	090600	0	3640	3640	3640	3640	0
610	20240903	090500	0	3640	3640	3640	3640	0
611	20240903	090400	0	3640	3640	3640	3640	0
612	20240903	090300	0	3640	3640	3640	3640	0
613	20240903	090200	0	3640	3640	3640	3640	0
614	20240903	090100	0	3640	3640	3640	3640	0
615	20240903	090000	0	3640	3640	3640	3640	0