KissMeData/032860/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	191600	0	3640	3640	3640	3640	0
3	20240923	191500	0	3640	3640	3640	3640	0
4	20240923	191400	0	3640	3640	3640	3640	0
5	20240923	191300	0	3640	3640	3640	3640	0
6	20240923	191200	0	3640	3640	3640	3640	0
7	20240923	191100	0	3640	3640	3640	3640	0
8	20240923	191000	0	3640	3640	3640	3640	0
9	20240923	190900	0	3640	3640	3640	3640	0
10	20240923	190800	0	3640	3640	3640	3640	0
11	20240923	190700	0	3640	3640	3640	3640	0
12	20240923	190600	0	3640	3640	3640	3640	0
13	20240923	190500	0	3640	3640	3640	3640	0
14	20240923	190400	0	3640	3640	3640	3640	0
15	20240923	190300	0	3640	3640	3640	3640	0
16	20240923	190200	0	3640	3640	3640	3640	0
17	20240923	190100	0	3640	3640	3640	3640	0
18	20240923	190000	0	3640	3640	3640	3640	0
19	20240923	185900	0	3640	3640	3640	3640	0
20	20240923	185800	0	3640	3640	3640	3640	0
21	20240923	185700	0	3640	3640	3640	3640	0
22	20240923	185600	0	3640	3640	3640	3640	0
23	20240923	185500	0	3640	3640	3640	3640	0
24	20240923	185400	0	3640	3640	3640	3640	0
25	20240923	185300	0	3640	3640	3640	3640	0
26	20240923	185200	0	3640	3640	3640	3640	0
27	20240923	185100	0	3640	3640	3640	3640	0
28	20240923	185000	0	3640	3640	3640	3640	0
29	20240923	184900	0	3640	3640	3640	3640	0
30	20240923	184800	0	3640	3640	3640	3640	0
31	20240923	184700	0	3640	3640	3640	3640	0
32	20240923	184600	0	3640	3640	3640	3640	0
33	20240923	184500	0	3640	3640	3640	3640	0
34	20240923	184400	0	3640	3640	3640	3640	0
35	20240923	184300	0	3640	3640	3640	3640	0
36	20240923	184200	0	3640	3640	3640	3640	0
37	20240923	184100	0	3640	3640	3640	3640	0
38	20240923	184000	0	3640	3640	3640	3640	0
39	20240923	183900	0	3640	3640	3640	3640	0
40	20240923	183800	0	3640	3640	3640	3640	0
41	20240923	183700	0	3640	3640	3640	3640	0
42	20240923	183600	0	3640	3640	3640	3640	0
43	20240923	183500	0	3640	3640	3640	3640	0
44	20240923	183400	0	3640	3640	3640	3640	0
45	20240923	183300	0	3640	3640	3640	3640	0
46	20240923	183200	0	3640	3640	3640	3640	0
47	20240923	183100	0	3640	3640	3640	3640	0
48	20240923	183000	0	3640	3640	3640	3640	0
49	20240923	182900	0	3640	3640	3640	3640	0
50	20240923	182800	0	3640	3640	3640	3640	0
51	20240923	182700	0	3640	3640	3640	3640	0
52	20240923	182600	0	3640	3640	3640	3640	0
53	20240923	182500	0	3640	3640	3640	3640	0
54	20240923	182400	0	3640	3640	3640	3640	0
55	20240923	182300	0	3640	3640	3640	3640	0
56	20240923	182200	0	3640	3640	3640	3640	0
57	20240923	182100	0	3640	3640	3640	3640	0
58	20240923	182000	0	3640	3640	3640	3640	0
59	20240923	181900	0	3640	3640	3640	3640	0
60	20240923	181800	0	3640	3640	3640	3640	0
61	20240923	181700	0	3640	3640	3640	3640	0
62	20240923	181600	0	3640	3640	3640	3640	0
63	20240923	181500	0	3640	3640	3640	3640	0
64	20240923	181400	0	3640	3640	3640	3640	0
65	20240923	181300	0	3640	3640	3640	3640	0
66	20240923	181200	0	3640	3640	3640	3640	0
67	20240923	181100	0	3640	3640	3640	3640	0
68	20240923	181000	0	3640	3640	3640	3640	0
69	20240923	180900	0	3640	3640	3640	3640	0
70	20240923	180800	0	3640	3640	3640	3640	0
71	20240923	180700	0	3640	3640	3640	3640	0
72	20240923	180600	0	3640	3640	3640	3640	0
73	20240923	180500	0	3640	3640	3640	3640	0
74	20240923	180400	0	3640	3640	3640	3640	0
75	20240923	180300	0	3640	3640	3640	3640	0
76	20240923	180200	0	3640	3640	3640	3640	0
77	20240923	180100	0	3640	3640	3640	3640	0
78	20240923	180000	0	3640	3640	3640	3640	0
79	20240923	175900	0	3640	3640	3640	3640	0
80	20240923	175800	0	3640	3640	3640	3640	0
81	20240923	175700	0	3640	3640	3640	3640	0
82	20240923	175600	0	3640	3640	3640	3640	0
83	20240923	175500	0	3640	3640	3640	3640	0
84	20240923	175400	0	3640	3640	3640	3640	0
85	20240923	175300	0	3640	3640	3640	3640	0
86	20240923	175200	0	3640	3640	3640	3640	0
87	20240923	175100	0	3640	3640	3640	3640	0
88	20240923	175000	0	3640	3640	3640	3640	0
89	20240923	174900	0	3640	3640	3640	3640	0
90	20240923	174800	0	3640	3640	3640	3640	0
91	20240923	174700	0	3640	3640	3640	3640	0
92	20240923	174600	0	3640	3640	3640	3640	0
93	20240923	174500	0	3640	3640	3640	3640	0
94	20240923	174400	0	3640	3640	3640	3640	0
95	20240923	174300	0	3640	3640	3640	3640	0
96	20240923	174200	0	3640	3640	3640	3640	0
97	20240923	174100	0	3640	3640	3640	3640	0
98	20240923	174000	0	3640	3640	3640	3640	0
99	20240923	173900	0	3640	3640	3640	3640	0
100	20240923	173800	0	3640	3640	3640	3640	0
101	20240923	173700	0	3640	3640	3640	3640	0
102	20240923	173600	0	3640	3640	3640	3640	0
103	20240923	173500	0	3640	3640	3640	3640	0
104	20240923	173400	0	3640	3640	3640	3640	0
105	20240923	173300	0	3640	3640	3640	3640	0
106	20240923	173200	0	3640	3640	3640	3640	0
107	20240923	173100	0	3640	3640	3640	3640	0
108	20240923	173000	0	3640	3640	3640	3640	0
109	20240923	172900	0	3640	3640	3640	3640	0
110	20240923	172800	0	3640	3640	3640	3640	0
111	20240923	172700	0	3640	3640	3640	3640	0
112	20240923	172600	0	3640	3640	3640	3640	0
113	20240923	172500	0	3640	3640	3640	3640	0
114	20240923	172400	0	3640	3640	3640	3640	0
115	20240923	172300	0	3640	3640	3640	3640	0
116	20240923	172200	0	3640	3640	3640	3640	0
117	20240923	172100	0	3640	3640	3640	3640	0
118	20240923	172000	0	3640	3640	3640	3640	0
119	20240923	171900	0	3640	3640	3640	3640	0
120	20240923	171800	0	3640	3640	3640	3640	0
121	20240923	171700	0	3640	3640	3640	3640	0
122	20240923	171600	0	3640	3640	3640	3640	0
123	20240923	171500	0	3640	3640	3640	3640	0
124	20240923	171400	0	3640	3640	3640	3640	0
125	20240923	171300	0	3640	3640	3640	3640	0
126	20240923	171200	0	3640	3640	3640	3640	0
127	20240923	171100	0	3640	3640	3640	3640	0
128	20240923	171000	0	3640	3640	3640	3640	0
129	20240923	170900	0	3640	3640	3640	3640	0
130	20240923	170800	0	3640	3640	3640	3640	0
131	20240923	170700	0	3640	3640	3640	3640	0
132	20240923	170600	0	3640	3640	3640	3640	0
133	20240923	170500	0	3640	3640	3640	3640	0
134	20240923	170400	0	3640	3640	3640	3640	0
135	20240923	170300	0	3640	3640	3640	3640	0
136	20240923	170200	0	3640	3640	3640	3640	0
137	20240923	170100	0	3640	3640	3640	3640	0
138	20240923	170000	0	3640	3640	3640	3640	0
139	20240923	165900	0	3640	3640	3640	3640	0
140	20240923	165800	0	3640	3640	3640	3640	0
141	20240923	165700	0	3640	3640	3640	3640	0
142	20240923	165600	0	3640	3640	3640	3640	0
143	20240923	165500	0	3640	3640	3640	3640	0
144	20240923	165400	0	3640	3640	3640	3640	0
145	20240923	165300	0	3640	3640	3640	3640	0
146	20240923	165200	0	3640	3640	3640	3640	0
147	20240923	165100	0	3640	3640	3640	3640	0
148	20240923	165000	0	3640	3640	3640	3640	0
149	20240923	164900	0	3640	3640	3640	3640	0
150	20240923	164800	0	3640	3640	3640	3640	0
151	20240923	164700	0	3640	3640	3640	3640	0
152	20240923	164600	0	3640	3640	3640	3640	0
153	20240923	164500	0	3640	3640	3640	3640	0
154	20240923	164400	0	3640	3640	3640	3640	0
155	20240923	164300	0	3640	3640	3640	3640	0
156	20240923	164200	0	3640	3640	3640	3640	0
157	20240923	164100	0	3640	3640	3640	3640	0
158	20240923	164000	0	3640	3640	3640	3640	0
159	20240923	163900	0	3640	3640	3640	3640	0
160	20240923	163800	0	3640	3640	3640	3640	0
161	20240923	163700	0	3640	3640	3640	3640	0
162	20240923	163600	0	3640	3640	3640	3640	0
163	20240923	163500	0	3640	3640	3640	3640	0
164	20240923	163400	0	3640	3640	3640	3640	0
165	20240923	163300	0	3640	3640	3640	3640	0
166	20240923	163200	0	3640	3640	3640	3640	0
167	20240923	163100	0	3640	3640	3640	3640	0
168	20240923	163000	0	3640	3640	3640	3640	0
169	20240923	162900	0	3640	3640	3640	3640	0
170	20240923	162800	0	3640	3640	3640	3640	0
171	20240923	162700	0	3640	3640	3640	3640	0
172	20240923	162600	0	3640	3640	3640	3640	0
173	20240923	162500	0	3640	3640	3640	3640	0
174	20240923	162400	0	3640	3640	3640	3640	0
175	20240923	162300	0	3640	3640	3640	3640	0
176	20240923	162200	0	3640	3640	3640	3640	0
177	20240923	162100	0	3640	3640	3640	3640	0
178	20240923	162000	0	3640	3640	3640	3640	0
179	20240923	161900	0	3640	3640	3640	3640	0
180	20240923	161800	0	3640	3640	3640	3640	0
181	20240923	161700	0	3640	3640	3640	3640	0
182	20240923	161600	0	3640	3640	3640	3640	0
183	20240923	161500	0	3640	3640	3640	3640	0
184	20240923	161400	0	3640	3640	3640	3640	0
185	20240923	161300	0	3640	3640	3640	3640	0
186	20240923	161200	0	3640	3640	3640	3640	0
187	20240923	161100	0	3640	3640	3640	3640	0
188	20240923	161000	0	3640	3640	3640	3640	0
189	20240923	160900	0	3640	3640	3640	3640	0
190	20240923	160800	0	3640	3640	3640	3640	0
191	20240923	160700	0	3640	3640	3640	3640	0
192	20240923	160600	0	3640	3640	3640	3640	0
193	20240923	160500	0	3640	3640	3640	3640	0
194	20240923	160400	0	3640	3640	3640	3640	0
195	20240923	160300	0	3640	3640	3640	3640	0
196	20240923	160200	0	3640	3640	3640	3640	0
197	20240923	160100	0	3640	3640	3640	3640	0
198	20240923	160000	0	3640	3640	3640	3640	0
199	20240923	155900	0	3640	3640	3640	3640	0
200	20240923	155800	0	3640	3640	3640	3640	0
201	20240923	155700	0	3640	3640	3640	3640	0
202	20240923	155600	0	3640	3640	3640	3640	0
203	20240923	155500	0	3640	3640	3640	3640	0
204	20240923	155400	0	3640	3640	3640	3640	0
205	20240923	155300	0	3640	3640	3640	3640	0
206	20240923	155200	0	3640	3640	3640	3640	0
207	20240923	155100	0	3640	3640	3640	3640	0
208	20240923	155000	0	3640	3640	3640	3640	0
209	20240923	154900	0	3640	3640	3640	3640	0
210	20240923	154800	0	3640	3640	3640	3640	0
211	20240923	154700	0	3640	3640	3640	3640	0
212	20240923	154600	0	3640	3640	3640	3640	0
213	20240923	154500	0	3640	3640	3640	3640	0
214	20240923	154400	0	3640	3640	3640	3640	0
215	20240923	154300	0	3640	3640	3640	3640	0
216	20240923	154200	0	3640	3640	3640	3640	0
217	20240923	154100	0	3640	3640	3640	3640	0
218	20240923	154000	0	3640	3640	3640	3640	0
219	20240923	153900	0	3640	3640	3640	3640	0
220	20240923	153800	0	3640	3640	3640	3640	0
221	20240923	153700	0	3640	3640	3640	3640	0
222	20240923	153600	0	3640	3640	3640	3640	0
223	20240923	153500	0	3640	3640	3640	3640	0
224	20240923	153400	0	3640	3640	3640	3640	0
225	20240923	153300	0	3640	3640	3640	3640	0
226	20240923	153200	0	3640	3640	3640	3640	0
227	20240923	153100	0	3640	3640	3640	3640	0
228	20240923	153000	0	3640	3640	3640	3640	0
229	20240923	152900	0	3640	3640	3640	3640	0
230	20240923	152800	0	3640	3640	3640	3640	0
231	20240923	152700	0	3640	3640	3640	3640	0
232	20240923	152600	0	3640	3640	3640	3640	0
233	20240923	152500	0	3640	3640	3640	3640	0
234	20240923	152400	0	3640	3640	3640	3640	0
235	20240923	152300	0	3640	3640	3640	3640	0
236	20240923	152200	0	3640	3640	3640	3640	0
237	20240923	152100	0	3640	3640	3640	3640	0
238	20240923	152000	0	3640	3640	3640	3640	0
239	20240923	151900	0	3640	3640	3640	3640	0
240	20240923	151800	0	3640	3640	3640	3640	0
241	20240923	151700	0	3640	3640	3640	3640	0
242	20240923	151600	0	3640	3640	3640	3640	0
243	20240923	151500	0	3640	3640	3640	3640	0
244	20240923	151400	0	3640	3640	3640	3640	0
245	20240923	151300	0	3640	3640	3640	3640	0
246	20240923	151200	0	3640	3640	3640	3640	0
247	20240923	151100	0	3640	3640	3640	3640	0
248	20240923	151000	0	3640	3640	3640	3640	0
249	20240923	150900	0	3640	3640	3640	3640	0
250	20240923	150800	0	3640	3640	3640	3640	0
251	20240923	150700	0	3640	3640	3640	3640	0
252	20240923	150600	0	3640	3640	3640	3640	0
253	20240923	150500	0	3640	3640	3640	3640	0
254	20240923	150400	0	3640	3640	3640	3640	0
255	20240923	150300	0	3640	3640	3640	3640	0
256	20240923	150200	0	3640	3640	3640	3640	0
257	20240923	150100	0	3640	3640	3640	3640	0
258	20240923	150000	0	3640	3640	3640	3640	0
259	20240923	145900	0	3640	3640	3640	3640	0
260	20240923	145800	0	3640	3640	3640	3640	0
261	20240923	145700	0	3640	3640	3640	3640	0
262	20240923	145600	0	3640	3640	3640	3640	0
263	20240923	145500	0	3640	3640	3640	3640	0
264	20240923	145400	0	3640	3640	3640	3640	0
265	20240923	145300	0	3640	3640	3640	3640	0
266	20240923	145200	0	3640	3640	3640	3640	0
267	20240923	145100	0	3640	3640	3640	3640	0
268	20240923	145000	0	3640	3640	3640	3640	0
269	20240923	144900	0	3640	3640	3640	3640	0
270	20240923	144800	0	3640	3640	3640	3640	0
271	20240923	144700	0	3640	3640	3640	3640	0
272	20240923	144600	0	3640	3640	3640	3640	0
273	20240923	144500	0	3640	3640	3640	3640	0
274	20240923	144400	0	3640	3640	3640	3640	0
275	20240923	144300	0	3640	3640	3640	3640	0
276	20240923	144200	0	3640	3640	3640	3640	0
277	20240923	144100	0	3640	3640	3640	3640	0
278	20240923	144000	0	3640	3640	3640	3640	0
279	20240923	143900	0	3640	3640	3640	3640	0
280	20240923	143800	0	3640	3640	3640	3640	0
281	20240923	143700	0	3640	3640	3640	3640	0
282	20240923	143600	0	3640	3640	3640	3640	0
283	20240923	143500	0	3640	3640	3640	3640	0
284	20240923	143400	0	3640	3640	3640	3640	0
285	20240923	143300	0	3640	3640	3640	3640	0
286	20240923	143200	0	3640	3640	3640	3640	0
287	20240923	143100	0	3640	3640	3640	3640	0
288	20240923	143000	0	3640	3640	3640	3640	0
289	20240923	142900	0	3640	3640	3640	3640	0
290	20240923	142800	0	3640	3640	3640	3640	0
291	20240923	142700	0	3640	3640	3640	3640	0
292	20240923	142600	0	3640	3640	3640	3640	0
293	20240923	142500	0	3640	3640	3640	3640	0
294	20240923	142400	0	3640	3640	3640	3640	0
295	20240923	142300	0	3640	3640	3640	3640	0
296	20240923	142200	0	3640	3640	3640	3640	0
297	20240923	142100	0	3640	3640	3640	3640	0
298	20240923	142000	0	3640	3640	3640	3640	0
299	20240923	141900	0	3640	3640	3640	3640	0
300	20240923	141800	0	3640	3640	3640	3640	0
301	20240923	141700	0	3640	3640	3640	3640	0
302	20240923	141600	0	3640	3640	3640	3640	0
303	20240923	141500	0	3640	3640	3640	3640	0
304	20240923	141400	0	3640	3640	3640	3640	0
305	20240923	141300	0	3640	3640	3640	3640	0
306	20240923	141200	0	3640	3640	3640	3640	0
307	20240923	141100	0	3640	3640	3640	3640	0
308	20240923	141000	0	3640	3640	3640	3640	0
309	20240923	140900	0	3640	3640	3640	3640	0
310	20240923	140800	0	3640	3640	3640	3640	0
311	20240923	140700	0	3640	3640	3640	3640	0
312	20240923	140600	0	3640	3640	3640	3640	0
313	20240923	140500	0	3640	3640	3640	3640	0
314	20240923	140400	0	3640	3640	3640	3640	0
315	20240923	140300	0	3640	3640	3640	3640	0
316	20240923	140200	0	3640	3640	3640	3640	0
317	20240923	140100	0	3640	3640	3640	3640	0
318	20240923	140000	0	3640	3640	3640	3640	0
319	20240923	135900	0	3640	3640	3640	3640	0
320	20240923	135800	0	3640	3640	3640	3640	0
321	20240923	135700	0	3640	3640	3640	3640	0
322	20240923	135600	0	3640	3640	3640	3640	0
323	20240923	135500	0	3640	3640	3640	3640	0
324	20240923	135400	0	3640	3640	3640	3640	0
325	20240923	135300	0	3640	3640	3640	3640	0
326	20240923	135200	0	3640	3640	3640	3640	0
327	20240923	135100	0	3640	3640	3640	3640	0
328	20240923	135000	0	3640	3640	3640	3640	0
329	20240923	134900	0	3640	3640	3640	3640	0
330	20240923	134800	0	3640	3640	3640	3640	0
331	20240923	134700	0	3640	3640	3640	3640	0
332	20240923	134600	0	3640	3640	3640	3640	0
333	20240923	134500	0	3640	3640	3640	3640	0
334	20240923	134400	0	3640	3640	3640	3640	0
335	20240923	134300	0	3640	3640	3640	3640	0
336	20240923	134200	0	3640	3640	3640	3640	0
337	20240923	134100	0	3640	3640	3640	3640	0
338	20240923	134000	0	3640	3640	3640	3640	0
339	20240923	133900	0	3640	3640	3640	3640	0
340	20240923	133800	0	3640	3640	3640	3640	0
341	20240923	133700	0	3640	3640	3640	3640	0
342	20240923	133600	0	3640	3640	3640	3640	0
343	20240923	133500	0	3640	3640	3640	3640	0
344	20240923	133400	0	3640	3640	3640	3640	0
345	20240923	133300	0	3640	3640	3640	3640	0
346	20240923	133200	0	3640	3640	3640	3640	0
347	20240923	133100	0	3640	3640	3640	3640	0
348	20240923	133000	0	3640	3640	3640	3640	0
349	20240923	132900	0	3640	3640	3640	3640	0
350	20240923	132800	0	3640	3640	3640	3640	0
351	20240923	132700	0	3640	3640	3640	3640	0
352	20240923	132600	0	3640	3640	3640	3640	0
353	20240923	132500	0	3640	3640	3640	3640	0
354	20240923	132400	0	3640	3640	3640	3640	0
355	20240923	132300	0	3640	3640	3640	3640	0
356	20240923	132200	0	3640	3640	3640	3640	0
357	20240923	132100	0	3640	3640	3640	3640	0
358	20240923	132000	0	3640	3640	3640	3640	0
359	20240923	131900	0	3640	3640	3640	3640	0
360	20240923	131800	0	3640	3640	3640	3640	0
361	20240923	131700	0	3640	3640	3640	3640	0
362	20240923	131600	0	3640	3640	3640	3640	0
363	20240923	131500	0	3640	3640	3640	3640	0
364	20240923	131400	0	3640	3640	3640	3640	0
365	20240923	131300	0	3640	3640	3640	3640	0
366	20240923	131200	0	3640	3640	3640	3640	0
367	20240923	131100	0	3640	3640	3640	3640	0
368	20240923	131000	0	3640	3640	3640	3640	0
369	20240923	130900	0	3640	3640	3640	3640	0
370	20240923	130800	0	3640	3640	3640	3640	0
371	20240923	130700	0	3640	3640	3640	3640	0
372	20240923	130600	0	3640	3640	3640	3640	0
373	20240923	130500	0	3640	3640	3640	3640	0
374	20240923	130400	0	3640	3640	3640	3640	0
375	20240923	130300	0	3640	3640	3640	3640	0
376	20240923	130200	0	3640	3640	3640	3640	0
377	20240923	130100	0	3640	3640	3640	3640	0
378	20240923	130000	0	3640	3640	3640	3640	0
379	20240923	125900	0	3640	3640	3640	3640	0
380	20240923	125800	0	3640	3640	3640	3640	0
381	20240923	125700	0	3640	3640	3640	3640	0
382	20240923	125600	0	3640	3640	3640	3640	0
383	20240923	125500	0	3640	3640	3640	3640	0
384	20240923	125400	0	3640	3640	3640	3640	0
385	20240923	125300	0	3640	3640	3640	3640	0
386	20240923	125200	0	3640	3640	3640	3640	0
387	20240923	125100	0	3640	3640	3640	3640	0
388	20240923	125000	0	3640	3640	3640	3640	0
389	20240923	124900	0	3640	3640	3640	3640	0
390	20240923	124800	0	3640	3640	3640	3640	0
391	20240923	124700	0	3640	3640	3640	3640	0
392	20240923	124600	0	3640	3640	3640	3640	0
393	20240923	124500	0	3640	3640	3640	3640	0
394	20240923	124400	0	3640	3640	3640	3640	0
395	20240923	124300	0	3640	3640	3640	3640	0
396	20240923	124200	0	3640	3640	3640	3640	0
397	20240923	124100	0	3640	3640	3640	3640	0
398	20240923	124000	0	3640	3640	3640	3640	0
399	20240923	123900	0	3640	3640	3640	3640	0
400	20240923	123800	0	3640	3640	3640	3640	0
401	20240923	123700	0	3640	3640	3640	3640	0
402	20240923	123600	0	3640	3640	3640	3640	0
403	20240923	123500	0	3640	3640	3640	3640	0
404	20240923	123400	0	3640	3640	3640	3640	0
405	20240923	123300	0	3640	3640	3640	3640	0
406	20240923	123200	0	3640	3640	3640	3640	0
407	20240923	123100	0	3640	3640	3640	3640	0
408	20240923	123000	0	3640	3640	3640	3640	0
409	20240923	122900	0	3640	3640	3640	3640	0
410	20240923	122800	0	3640	3640	3640	3640	0
411	20240923	122700	0	3640	3640	3640	3640	0
412	20240923	122600	0	3640	3640	3640	3640	0
413	20240923	122500	0	3640	3640	3640	3640	0
414	20240923	122400	0	3640	3640	3640	3640	0
415	20240923	122300	0	3640	3640	3640	3640	0
416	20240923	122200	0	3640	3640	3640	3640	0
417	20240923	122100	0	3640	3640	3640	3640	0
418	20240923	122000	0	3640	3640	3640	3640	0
419	20240923	121900	0	3640	3640	3640	3640	0
420	20240923	121800	0	3640	3640	3640	3640	0
421	20240923	121700	0	3640	3640	3640	3640	0
422	20240923	121600	0	3640	3640	3640	3640	0
423	20240923	121500	0	3640	3640	3640	3640	0
424	20240923	121400	0	3640	3640	3640	3640	0
425	20240923	121300	0	3640	3640	3640	3640	0
426	20240923	121200	0	3640	3640	3640	3640	0
427	20240923	121100	0	3640	3640	3640	3640	0
428	20240923	121000	0	3640	3640	3640	3640	0
429	20240923	120900	0	3640	3640	3640	3640	0
430	20240923	120800	0	3640	3640	3640	3640	0
431	20240923	120700	0	3640	3640	3640	3640	0
432	20240923	120600	0	3640	3640	3640	3640	0
433	20240923	120500	0	3640	3640	3640	3640	0
434	20240923	120400	0	3640	3640	3640	3640	0
435	20240923	120300	0	3640	3640	3640	3640	0
436	20240923	120200	0	3640	3640	3640	3640	0
437	20240923	120100	0	3640	3640	3640	3640	0
438	20240923	120000	0	3640	3640	3640	3640	0
439	20240923	115900	0	3640	3640	3640	3640	0
440	20240923	115800	0	3640	3640	3640	3640	0
441	20240923	115700	0	3640	3640	3640	3640	0
442	20240923	115600	0	3640	3640	3640	3640	0
443	20240923	115500	0	3640	3640	3640	3640	0
444	20240923	115400	0	3640	3640	3640	3640	0
445	20240923	115300	0	3640	3640	3640	3640	0
446	20240923	115200	0	3640	3640	3640	3640	0
447	20240923	115100	0	3640	3640	3640	3640	0
448	20240923	115000	0	3640	3640	3640	3640	0
449	20240923	114900	0	3640	3640	3640	3640	0
450	20240923	114800	0	3640	3640	3640	3640	0
451	20240923	114700	0	3640	3640	3640	3640	0
452	20240923	114600	0	3640	3640	3640	3640	0
453	20240923	114500	0	3640	3640	3640	3640	0
454	20240923	114400	0	3640	3640	3640	3640	0
455	20240923	114300	0	3640	3640	3640	3640	0
456	20240923	114200	0	3640	3640	3640	3640	0
457	20240923	114100	0	3640	3640	3640	3640	0
458	20240923	114000	0	3640	3640	3640	3640	0
459	20240923	113900	0	3640	3640	3640	3640	0
460	20240923	113800	0	3640	3640	3640	3640	0
461	20240923	113700	0	3640	3640	3640	3640	0
462	20240923	113600	0	3640	3640	3640	3640	0
463	20240923	113500	0	3640	3640	3640	3640	0
464	20240923	113400	0	3640	3640	3640	3640	0
465	20240923	113300	0	3640	3640	3640	3640	0
466	20240923	113200	0	3640	3640	3640	3640	0
467	20240923	113100	0	3640	3640	3640	3640	0
468	20240923	113000	0	3640	3640	3640	3640	0
469	20240923	112900	0	3640	3640	3640	3640	0
470	20240923	112800	0	3640	3640	3640	3640	0
471	20240923	112700	0	3640	3640	3640	3640	0
472	20240923	112600	0	3640	3640	3640	3640	0
473	20240923	112500	0	3640	3640	3640	3640	0
474	20240923	112400	0	3640	3640	3640	3640	0
475	20240923	112300	0	3640	3640	3640	3640	0
476	20240923	112200	0	3640	3640	3640	3640	0
477	20240923	112100	0	3640	3640	3640	3640	0
478	20240923	112000	0	3640	3640	3640	3640	0
479	20240923	111900	0	3640	3640	3640	3640	0
480	20240923	111800	0	3640	3640	3640	3640	0
481	20240923	111700	0	3640	3640	3640	3640	0
482	20240923	111600	0	3640	3640	3640	3640	0
483	20240923	111500	0	3640	3640	3640	3640	0
484	20240923	111400	0	3640	3640	3640	3640	0
485	20240923	111300	0	3640	3640	3640	3640	0
486	20240923	111200	0	3640	3640	3640	3640	0
487	20240923	111100	0	3640	3640	3640	3640	0
488	20240923	111000	0	3640	3640	3640	3640	0
489	20240923	110900	0	3640	3640	3640	3640	0
490	20240923	110800	0	3640	3640	3640	3640	0
491	20240923	110700	0	3640	3640	3640	3640	0
492	20240923	110600	0	3640	3640	3640	3640	0
493	20240923	110500	0	3640	3640	3640	3640	0
494	20240923	110400	0	3640	3640	3640	3640	0
495	20240923	110300	0	3640	3640	3640	3640	0
496	20240923	110200	0	3640	3640	3640	3640	0
497	20240923	110100	0	3640	3640	3640	3640	0
498	20240923	110000	0	3640	3640	3640	3640	0
499	20240923	105900	0	3640	3640	3640	3640	0
500	20240923	105800	0	3640	3640	3640	3640	0
501	20240923	105700	0	3640	3640	3640	3640	0
502	20240923	105600	0	3640	3640	3640	3640	0
503	20240923	105500	0	3640	3640	3640	3640	0
504	20240923	105400	0	3640	3640	3640	3640	0
505	20240923	105300	0	3640	3640	3640	3640	0
506	20240923	105200	0	3640	3640	3640	3640	0
507	20240923	105100	0	3640	3640	3640	3640	0
508	20240923	105000	0	3640	3640	3640	3640	0
509	20240923	104900	0	3640	3640	3640	3640	0
510	20240923	104800	0	3640	3640	3640	3640	0
511	20240923	104700	0	3640	3640	3640	3640	0
512	20240923	104600	0	3640	3640	3640	3640	0
513	20240923	104500	0	3640	3640	3640	3640	0
514	20240923	104400	0	3640	3640	3640	3640	0
515	20240923	104300	0	3640	3640	3640	3640	0
516	20240923	104200	0	3640	3640	3640	3640	0
517	20240923	104100	0	3640	3640	3640	3640	0
518	20240923	104000	0	3640	3640	3640	3640	0
519	20240923	103900	0	3640	3640	3640	3640	0
520	20240923	103800	0	3640	3640	3640	3640	0
521	20240923	103700	0	3640	3640	3640	3640	0
522	20240923	103600	0	3640	3640	3640	3640	0
523	20240923	103500	0	3640	3640	3640	3640	0
524	20240923	103400	0	3640	3640	3640	3640	0
525	20240923	103300	0	3640	3640	3640	3640	0
526	20240923	103200	0	3640	3640	3640	3640	0
527	20240923	103100	0	3640	3640	3640	3640	0
528	20240923	103000	0	3640	3640	3640	3640	0
529	20240923	102900	0	3640	3640	3640	3640	0
530	20240923	102800	0	3640	3640	3640	3640	0
531	20240923	102700	0	3640	3640	3640	3640	0
532	20240923	102600	0	3640	3640	3640	3640	0
533	20240923	102500	0	3640	3640	3640	3640	0
534	20240923	102400	0	3640	3640	3640	3640	0
535	20240923	102300	0	3640	3640	3640	3640	0
536	20240923	102200	0	3640	3640	3640	3640	0
537	20240923	102100	0	3640	3640	3640	3640	0
538	20240923	102000	0	3640	3640	3640	3640	0
539	20240923	101900	0	3640	3640	3640	3640	0
540	20240923	101800	0	3640	3640	3640	3640	0
541	20240923	101700	0	3640	3640	3640	3640	0
542	20240923	101600	0	3640	3640	3640	3640	0
543	20240923	101500	0	3640	3640	3640	3640	0
544	20240923	101400	0	3640	3640	3640	3640	0
545	20240923	101300	0	3640	3640	3640	3640	0
546	20240923	101200	0	3640	3640	3640	3640	0
547	20240923	101100	0	3640	3640	3640	3640	0
548	20240923	101000	0	3640	3640	3640	3640	0
549	20240923	100900	0	3640	3640	3640	3640	0
550	20240923	100800	0	3640	3640	3640	3640	0
551	20240923	100700	0	3640	3640	3640	3640	0
552	20240923	100600	0	3640	3640	3640	3640	0
553	20240923	100500	0	3640	3640	3640	3640	0
554	20240923	100400	0	3640	3640	3640	3640	0
555	20240923	100300	0	3640	3640	3640	3640	0
556	20240923	100200	0	3640	3640	3640	3640	0
557	20240923	100100	0	3640	3640	3640	3640	0
558	20240923	100000	0	3640	3640	3640	3640	0
559	20240923	095900	0	3640	3640	3640	3640	0
560	20240923	095800	0	3640	3640	3640	3640	0
561	20240923	095700	0	3640	3640	3640	3640	0
562	20240923	095600	0	3640	3640	3640	3640	0
563	20240923	095500	0	3640	3640	3640	3640	0
564	20240923	095400	0	3640	3640	3640	3640	0
565	20240923	095300	0	3640	3640	3640	3640	0
566	20240923	095200	0	3640	3640	3640	3640	0
567	20240923	095100	0	3640	3640	3640	3640	0
568	20240923	095000	0	3640	3640	3640	3640	0
569	20240923	094900	0	3640	3640	3640	3640	0
570	20240923	094800	0	3640	3640	3640	3640	0
571	20240923	094700	0	3640	3640	3640	3640	0
572	20240923	094600	0	3640	3640	3640	3640	0
573	20240923	094500	0	3640	3640	3640	3640	0
574	20240923	094400	0	3640	3640	3640	3640	0
575	20240923	094300	0	3640	3640	3640	3640	0
576	20240923	094200	0	3640	3640	3640	3640	0
577	20240923	094100	0	3640	3640	3640	3640	0
578	20240923	094000	0	3640	3640	3640	3640	0
579	20240923	093900	0	3640	3640	3640	3640	0
580	20240923	093800	0	3640	3640	3640	3640	0
581	20240923	093700	0	3640	3640	3640	3640	0
582	20240923	093600	0	3640	3640	3640	3640	0
583	20240923	093500	0	3640	3640	3640	3640	0
584	20240923	093400	0	3640	3640	3640	3640	0
585	20240923	093300	0	3640	3640	3640	3640	0
586	20240923	093200	0	3640	3640	3640	3640	0
587	20240923	093100	0	3640	3640	3640	3640	0
588	20240923	093000	0	3640	3640	3640	3640	0
589	20240923	092900	0	3640	3640	3640	3640	0
590	20240923	092800	0	3640	3640	3640	3640	0
591	20240923	092700	0	3640	3640	3640	3640	0
592	20240923	092600	0	3640	3640	3640	3640	0
593	20240923	092500	0	3640	3640	3640	3640	0
594	20240923	092400	0	3640	3640	3640	3640	0
595	20240923	092300	0	3640	3640	3640	3640	0
596	20240923	092200	0	3640	3640	3640	3640	0
597	20240923	092100	0	3640	3640	3640	3640	0
598	20240923	092000	0	3640	3640	3640	3640	0
599	20240923	091900	0	3640	3640	3640	3640	0
600	20240923	091800	0	3640	3640	3640	3640	0
601	20240923	091700	0	3640	3640	3640	3640	0
602	20240923	091600	0	3640	3640	3640	3640	0
603	20240923	091500	0	3640	3640	3640	3640	0
604	20240923	091400	0	3640	3640	3640	3640	0
605	20240923	091300	0	3640	3640	3640	3640	0
606	20240923	091200	0	3640	3640	3640	3640	0
607	20240923	091100	0	3640	3640	3640	3640	0
608	20240923	091000	0	3640	3640	3640	3640	0
609	20240923	090900	0	3640	3640	3640	3640	0
610	20240923	090800	0	3640	3640	3640	3640	0
611	20240923	090700	0	3640	3640	3640	3640	0
612	20240923	090600	0	3640	3640	3640	3640	0
613	20240923	090500	0	3640	3640	3640	3640	0
614	20240923	090400	0	3640	3640	3640	3640	0
615	20240923	090300	0	3640	3640	3640	3640	0
616	20240923	090200	0	3640	3640	3640	3640	0
617	20240923	090100	0	3640	3640	3640	3640	0
618	20240923	090000	0	3640	3640	3640	3640	0