KissMeData/448780/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	205200	7075	2335	2335	2335	2335	1
3	20240327	205100	7075	2335	2335	2335	2335	0
4	20240327	205000	7075	2335	2335	2335	2335	0
5	20240327	204900	7075	2335	2335	2335	2335	0
6	20240327	204800	7075	2335	2335	2335	2335	0
7	20240327	204700	7075	2335	2335	2335	2335	0
8	20240327	204600	7075	2335	2335	2335	2335	0
9	20240327	204500	7075	2335	2335	2335	2335	0
10	20240327	204400	7075	2335	2335	2335	2335	0
11	20240327	204300	7075	2335	2335	2335	2335	0
12	20240327	204200	7075	2335	2335	2335	2335	0
13	20240327	204100	7075	2335	2335	2335	2335	0
14	20240327	204000	7075	2335	2335	2335	2335	0
15	20240327	203900	7075	2335	2335	2335	2335	0
16	20240327	203800	7075	2335	2335	2335	2335	0
17	20240327	203700	7075	2335	2335	2335	2335	0
18	20240327	203600	7075	2335	2335	2335	2335	0
19	20240327	203500	7075	2335	2335	2335	2335	0
20	20240327	203400	7075	2335	2335	2335	2335	0
21	20240327	203300	7075	2335	2335	2335	2335	0
22	20240327	203200	7075	2335	2335	2335	2335	0
23	20240327	203100	7075	2335	2335	2335	2335	0
24	20240327	203000	7075	2335	2335	2335	2335	0
25	20240327	202900	7075	2335	2335	2335	2335	0
26	20240327	202800	7075	2335	2335	2335	2335	0
27	20240327	202700	7075	2335	2335	2335	2335	0
28	20240327	202600	7075	2335	2335	2335	2335	0
29	20240327	202500	7075	2335	2335	2335	2335	0
30	20240327	202400	7075	2335	2335	2335	2335	0
31	20240327	202300	7075	2335	2335	2335	2335	0
32	20240327	202200	7075	2335	2335	2335	2335	1
33	20240327	202100	7075	2335	2335	2335	2335	0
34	20240327	202000	7075	2335	2335	2335	2335	0
35	20240327	201900	7075	2335	2335	2335	2335	0
36	20240327	201800	7075	2335	2335	2335	2335	0
37	20240327	201700	7075	2335	2335	2335	2335	0
38	20240327	201600	7075	2335	2335	2335	2335	0
39	20240327	201500	7075	2335	2335	2335	2335	0
40	20240327	201400	7075	2335	2335	2335	2335	0
41	20240327	201300	7075	2335	2335	2335	2335	0
42	20240327	201200	7075	2335	2335	2335	2335	0
43	20240327	201100	7075	2335	2335	2335	2335	0
44	20240327	201000	7075	2335	2335	2335	2335	0
45	20240327	200900	7075	2335	2335	2335	2335	0
46	20240327	200800	7075	2335	2335	2335	2335	0
47	20240327	200700	7075	2335	2335	2335	2335	0
48	20240327	200600	7075	2335	2335	2335	2335	0
49	20240327	200500	7075	2335	2335	2335	2335	0
50	20240327	200400	7075	2335	2335	2335	2335	0
51	20240327	200300	7075	2335	2335	2335	2335	0
52	20240327	200200	7075	2335	2335	2335	2335	0
53	20240327	200100	7075	2335	2335	2335	2335	0
54	20240327	200000	7075	2335	2335	2335	2335	0
55	20240327	195900	7075	2335	2335	2335	2335	0
56	20240327	195800	7075	2335	2335	2335	2335	0
57	20240327	195700	7075	2335	2335	2335	2335	0
58	20240327	195600	7075	2335	2335	2335	2335	0
59	20240327	195500	7075	2335	2335	2335	2335	0
60	20240327	195400	7075	2335	2335	2335	2335	0
61	20240327	195300	7075	2335	2335	2335	2335	0
62	20240327	195200	7075	2335	2335	2335	2335	1
63	20240327	195100	7075	2335	2335	2335	2335	0
64	20240327	195000	7075	2335	2335	2335	2335	0
65	20240327	194900	7075	2335	2335	2335	2335	0
66	20240327	194800	7075	2335	2335	2335	2335	0
67	20240327	194700	7075	2335	2335	2335	2335	0
68	20240327	194600	7075	2335	2335	2335	2335	0
69	20240327	194500	7075	2335	2335	2335	2335	0
70	20240327	194400	7075	2335	2335	2335	2335	0
71	20240327	194300	7075	2335	2335	2335	2335	0
72	20240327	194200	7075	2335	2335	2335	2335	0
73	20240327	194100	7075	2335	2335	2335	2335	0
74	20240327	194000	7075	2335	2335	2335	2335	0
75	20240327	193900	7075	2335	2335	2335	2335	0
76	20240327	193800	7075	2335	2335	2335	2335	0
77	20240327	193700	7075	2335	2335	2335	2335	0
78	20240327	193600	7075	2335	2335	2335	2335	0
79	20240327	193500	7075	2335	2335	2335	2335	0
80	20240327	193400	7075	2335	2335	2335	2335	0
81	20240327	193300	7075	2335	2335	2335	2335	0
82	20240327	193200	7075	2335	2335	2335	2335	0
83	20240327	193100	7075	2335	2335	2335	2335	0
84	20240327	193000	7075	2335	2335	2335	2335	0
85	20240327	192900	7075	2335	2335	2335	2335	0
86	20240327	192800	7075	2335	2335	2335	2335	0
87	20240327	192700	7075	2335	2335	2335	2335	0
88	20240327	192600	7075	2335	2335	2335	2335	0
89	20240327	192500	7075	2335	2335	2335	2335	0
90	20240327	192400	7075	2335	2335	2335	2335	0
91	20240327	192300	7075	2335	2335	2335	2335	0
92	20240327	192200	7075	2335	2335	2335	2335	1
93	20240327	192100	7075	2335	2335	2335	2335	0
94	20240327	192000	7075	2335	2335	2335	2335	0
95	20240327	191900	7075	2335	2335	2335	2335	0
96	20240327	191800	7075	2335	2335	2335	2335	0
97	20240327	191700	7075	2335	2335	2335	2335	0
98	20240327	191600	7075	2335	2335	2335	2335	0
99	20240327	191500	7075	2335	2335	2335	2335	0
100	20240327	191400	7075	2335	2335	2335	2335	0
101	20240327	191300	7075	2335	2335	2335	2335	0
102	20240327	191200	7075	2335	2335	2335	2335	0
103	20240327	191100	7075	2335	2335	2335	2335	0
104	20240327	191000	7075	2335	2335	2335	2335	0
105	20240327	190900	7075	2335	2335	2335	2335	0
106	20240327	190800	7075	2335	2335	2335	2335	0
107	20240327	190700	7075	2335	2335	2335	2335	0
108	20240327	190600	7075	2335	2335	2335	2335	0
109	20240327	190500	7075	2335	2335	2335	2335	0
110	20240327	190400	7075	2335	2335	2335	2335	0
111	20240327	190300	7075	2335	2335	2335	2335	0
112	20240327	190200	7075	2335	2335	2335	2335	0
113	20240327	190100	7075	2335	2335	2335	2335	0
114	20240327	190000	7075	2335	2335	2335	2335	0
115	20240327	185900	7075	2335	2335	2335	2335	0
116	20240327	185800	7075	2335	2335	2335	2335	0
117	20240327	185700	7075	2335	2335	2335	2335	0
118	20240327	185600	7075	2335	2335	2335	2335	0
119	20240327	185500	7075	2335	2335	2335	2335	0
120	20240327	185400	7075	2335	2335	2335	2335	0
121	20240327	185300	7075	2335	2335	2335	2335	0
122	20240327	185200	7075	2335	2335	2335	2335	1
123	20240327	185100	7075	2335	2335	2335	2335	0
124	20240327	185000	7075	2335	2335	2335	2335	0
125	20240327	184900	7075	2335	2335	2335	2335	0
126	20240327	184800	7075	2335	2335	2335	2335	0
127	20240327	184700	7075	2335	2335	2335	2335	0
128	20240327	184600	7075	2335	2335	2335	2335	0
129	20240327	184500	7075	2335	2335	2335	2335	0
130	20240327	184400	7075	2335	2335	2335	2335	0
131	20240327	184300	7075	2335	2335	2335	2335	0
132	20240327	184200	7075	2335	2335	2335	2335	0
133	20240327	184100	7075	2335	2335	2335	2335	0
134	20240327	184000	7075	2335	2335	2335	2335	0
135	20240327	183900	7075	2335	2335	2335	2335	0
136	20240327	183800	7075	2335	2335	2335	2335	0
137	20240327	183700	7075	2335	2335	2335	2335	0
138	20240327	183600	7075	2335	2335	2335	2335	0
139	20240327	183500	7075	2335	2335	2335	2335	0
140	20240327	183400	7075	2335	2335	2335	2335	0
141	20240327	183300	7075	2335	2335	2335	2335	0
142	20240327	183200	7075	2335	2335	2335	2335	0
143	20240327	183100	7075	2335	2335	2335	2335	0
144	20240327	183000	7075	2335	2335	2335	2335	0
145	20240327	182900	7075	2335	2335	2335	2335	0
146	20240327	182800	7075	2335	2335	2335	2335	0
147	20240327	182700	7075	2335	2335	2335	2335	0
148	20240327	182600	7075	2335	2335	2335	2335	0
149	20240327	182500	7075	2335	2335	2335	2335	0
150	20240327	182400	7075	2335	2335	2335	2335	0
151	20240327	182300	7075	2335	2335	2335	2335	0
152	20240327	182200	7075	2335	2335	2335	2335	1
153	20240327	182100	7075	2335	2335	2335	2335	0
154	20240327	182000	7075	2335	2335	2335	2335	0
155	20240327	181900	7075	2335	2335	2335	2335	0
156	20240327	181800	7075	2335	2335	2335	2335	0
157	20240327	181700	7075	2335	2335	2335	2335	0
158	20240327	181600	7075	2335	2335	2335	2335	0
159	20240327	181500	7075	2335	2335	2335	2335	0
160	20240327	181400	7075	2335	2335	2335	2335	0
161	20240327	181300	7075	2335	2335	2335	2335	0
162	20240327	181200	7075	2335	2335	2335	2335	0
163	20240327	181100	7075	2335	2335	2335	2335	0
164	20240327	181000	7075	2335	2335	2335	2335	0
165	20240327	180900	7075	2335	2335	2335	2335	0
166	20240327	180800	7075	2335	2335	2335	2335	0
167	20240327	180700	7075	2335	2335	2335	2335	0
168	20240327	180600	7075	2335	2335	2335	2335	0
169	20240327	180500	7075	2335	2335	2335	2335	0
170	20240327	180400	7075	2335	2335	2335	2335	0
171	20240327	180300	7075	2335	2335	2335	2335	0
172	20240327	180200	7075	2335	2335	2335	2335	0
173	20240327	180100	7075	2335	2335	2335	2335	0
174	20240327	180000	7075	2335	2335	2335	2335	0
175	20240327	175900	7075	2335	2335	2335	2335	0
176	20240327	175800	7075	2335	2335	2335	2335	0
177	20240327	175700	7075	2335	2335	2335	2335	0
178	20240327	175600	7075	2335	2335	2335	2335	0
179	20240327	175500	7075	2335	2335	2335	2335	0
180	20240327	175400	7075	2335	2335	2335	2335	0
181	20240327	175300	7075	2335	2335	2335	2335	0
182	20240327	175200	7075	2335	2335	2335	2335	1
183	20240327	175100	7075	2335	2335	2335	2335	0
184	20240327	175000	7075	2335	2335	2335	2335	0
185	20240327	174900	7075	2335	2335	2335	2335	0
186	20240327	174800	7075	2335	2335	2335	2335	0
187	20240327	174700	7075	2335	2335	2335	2335	0
188	20240327	174600	7075	2335	2335	2335	2335	0
189	20240327	174500	7075	2335	2335	2335	2335	0
190	20240327	174400	7075	2335	2335	2335	2335	0
191	20240327	174300	7075	2335	2335	2335	2335	0
192	20240327	174200	7075	2335	2335	2335	2335	0
193	20240327	174100	7075	2335	2335	2335	2335	0
194	20240327	174000	7075	2335	2335	2335	2335	0
195	20240327	173900	7075	2335	2335	2335	2335	0
196	20240327	173800	7075	2335	2335	2335	2335	0
197	20240327	173700	7075	2335	2335	2335	2335	0
198	20240327	173600	7075	2335	2335	2335	2335	0
199	20240327	173500	7075	2335	2335	2335	2335	0
200	20240327	173400	7075	2335	2335	2335	2335	0
201	20240327	173300	7075	2335	2335	2335	2335	0
202	20240327	173200	7075	2335	2335	2335	2335	0
203	20240327	173100	7075	2335	2335	2335	2335	0
204	20240327	173000	7075	2335	2335	2335	2335	0
205	20240327	172900	7075	2335	2335	2335	2335	0
206	20240327	172800	7075	2335	2335	2335	2335	0
207	20240327	172700	7075	2335	2335	2335	2335	0
208	20240327	172600	7075	2335	2335	2335	2335	0
209	20240327	172500	7075	2335	2335	2335	2335	0
210	20240327	172400	7075	2335	2335	2335	2335	0
211	20240327	172300	7075	2335	2335	2335	2335	0
212	20240327	172200	7075	2335	2335	2335	2335	1
213	20240327	172100	7075	2335	2335	2335	2335	0
214	20240327	172000	7075	2335	2335	2335	2335	0
215	20240327	171900	7075	2335	2335	2335	2335	0
216	20240327	171800	7075	2335	2335	2335	2335	0
217	20240327	171700	7075	2335	2335	2335	2335	0
218	20240327	171600	7075	2335	2335	2335	2335	0
219	20240327	171500	7075	2335	2335	2335	2335	0
220	20240327	171400	7075	2335	2335	2335	2335	0
221	20240327	171300	7075	2335	2335	2335	2335	0
222	20240327	171200	7075	2335	2335	2335	2335	0
223	20240327	171100	7075	2335	2335	2335	2335	0
224	20240327	171000	7075	2335	2335	2335	2335	0
225	20240327	170900	7075	2335	2335	2335	2335	0
226	20240327	170800	7075	2335	2335	2335	2335	0
227	20240327	170700	7075	2335	2335	2335	2335	0
228	20240327	170600	7075	2335	2335	2335	2335	0
229	20240327	170500	7075	2335	2335	2335	2335	0
230	20240327	170400	7075	2335	2335	2335	2335	0
231	20240327	170300	7075	2335	2335	2335	2335	0
232	20240327	170200	7075	2335	2335	2335	2335	0
233	20240327	170100	7075	2335	2335	2335	2335	0
234	20240327	170000	7075	2335	2335	2335	2335	0
235	20240327	165900	7075	2335	2335	2335	2335	0
236	20240327	165800	7075	2335	2335	2335	2335	0
237	20240327	165700	7075	2335	2335	2335	2335	0
238	20240327	165600	7075	2335	2335	2335	2335	0
239	20240327	165500	7075	2335	2335	2335	2335	0
240	20240327	165400	7075	2335	2335	2335	2335	0
241	20240327	165300	7075	2335	2335	2335	2335	0
242	20240327	165200	7075	2335	2335	2335	2335	1
243	20240327	165100	7075	2335	2335	2335	2335	0
244	20240327	165000	7075	2335	2335	2335	2335	0
245	20240327	164900	7075	2335	2335	2335	2335	0
246	20240327	164800	7075	2335	2335	2335	2335	0
247	20240327	164700	7075	2335	2335	2335	2335	0
248	20240327	164600	7075	2335	2335	2335	2335	0
249	20240327	164500	7075	2335	2335	2335	2335	0
250	20240327	164400	7075	2335	2335	2335	2335	0
251	20240327	164300	7075	2335	2335	2335	2335	0
252	20240327	164200	7075	2335	2335	2335	2335	0
253	20240327	164100	7075	2335	2335	2335	2335	0
254	20240327	164000	7075	2335	2335	2335	2335	0
255	20240327	163900	7075	2335	2335	2335	2335	0
256	20240327	163800	7075	2335	2335	2335	2335	0
257	20240327	163700	7075	2335	2335	2335	2335	0
258	20240327	163600	7075	2335	2335	2335	2335	0
259	20240327	163500	7075	2335	2335	2335	2335	0
260	20240327	163400	7075	2335	2335	2335	2335	0
261	20240327	163300	7075	2335	2335	2335	2335	0
262	20240327	163200	7075	2335	2335	2335	2335	0
263	20240327	163100	7075	2335	2335	2335	2335	0
264	20240327	163000	7075	2335	2335	2335	2335	0
265	20240327	162900	7075	2335	2335	2335	2335	0
266	20240327	162800	7075	2335	2335	2335	2335	0
267	20240327	162700	7075	2335	2335	2335	2335	0
268	20240327	162600	7075	2335	2335	2335	2335	0
269	20240327	162500	7075	2335	2335	2335	2335	0
270	20240327	162400	7075	2335	2335	2335	2335	0
271	20240327	162300	7075	2335	2335	2335	2335	0
272	20240327	162200	7075	2335	2335	2335	2335	1
273	20240327	162100	7075	2335	2335	2335	2335	0
274	20240327	162000	7075	2335	2335	2335	2335	0
275	20240327	161900	7075	2335	2335	2335	2335	0
276	20240327	161800	7075	2335	2335	2335	2335	0
277	20240327	161700	7075	2335	2335	2335	2335	0
278	20240327	161600	7075	2335	2335	2335	2335	0
279	20240327	161500	7075	2335	2335	2335	2335	0
280	20240327	161400	7075	2335	2335	2335	2335	0
281	20240327	161300	7075	2335	2335	2335	2335	0
282	20240327	161200	7075	2335	2335	2335	2335	0
283	20240327	161100	7075	2335	2335	2335	2335	0
284	20240327	161000	7075	2335	2335	2335	2335	0
285	20240327	160900	7075	2335	2335	2335	2335	0
286	20240327	160800	7075	2335	2335	2335	2335	0
287	20240327	160700	7075	2335	2335	2335	2335	0
288	20240327	160600	7075	2335	2335	2335	2335	0
289	20240327	160500	7075	2335	2335	2335	2335	0
290	20240327	160400	7075	2335	2335	2335	2335	0
291	20240327	160300	7075	2335	2335	2335	2335	0
292	20240327	160200	7075	2335	2335	2335	2335	0
293	20240327	160100	7075	2335	2335	2335	2335	0
294	20240327	160000	7075	2335	2335	2335	2335	0
295	20240327	155900	7075	2335	2335	2335	2335	0
296	20240327	155800	7075	2335	2335	2335	2335	0
297	20240327	155700	7075	2335	2335	2335	2335	0
298	20240327	155600	7075	2335	2335	2335	2335	0
299	20240327	155500	7075	2335	2335	2335	2335	0
300	20240327	155400	7075	2335	2335	2335	2335	0
301	20240327	155300	7075	2335	2335	2335	2335	0
302	20240327	155200	7075	2335	2335	2335	2335	1
303	20240327	155100	7075	2335	2335	2335	2335	0
304	20240327	155000	7075	2335	2335	2335	2335	0
305	20240327	154900	7075	2335	2335	2335	2335	0
306	20240327	154800	7075	2335	2335	2335	2335	0
307	20240327	154700	7075	2335	2335	2335	2335	0
308	20240327	154600	7075	2335	2335	2335	2335	0
309	20240327	154500	7075	2335	2335	2335	2335	0
310	20240327	154400	7075	2335	2335	2335	2335	0
311	20240327	154300	7075	2335	2335	2335	2335	0
312	20240327	154200	7075	2335	2335	2335	2335	0
313	20240327	154100	7075	2335	2335	2335	2335	0
314	20240327	154000	7075	2335	2335	2335	2335	0
315	20240327	153900	7075	2335	2335	2335	2335	0
316	20240327	153800	7075	2335	2335	2335	2335	0
317	20240327	153700	7075	2335	2335	2335	2335	0
318	20240327	153600	7075	2335	2335	2335	2335	0
319	20240327	153500	7075	2335	2335	2335	2335	0
320	20240327	153400	7075	2335	2335	2335	2335	0
321	20240327	153300	7075	2335	2335	2335	2335	0
322	20240327	153200	7075	2335	2335	2335	2335	0
323	20240327	153100	7075	2335	2335	2335	2335	0
324	20240327	153000	7075	2335	2335	2335	2335	0
325	20240327	152900	7075	2335	2335	2335	2335	0
326	20240327	152800	7075	2335	2335	2335	2335	0
327	20240327	152700	7075	2335	2335	2335	2335	0
328	20240327	152600	7075	2335	2335	2335	2335	0
329	20240327	152500	7075	2335	2335	2335	2335	0
330	20240327	152400	7075	2335	2335	2335	2335	0
331	20240327	152300	7075	2335	2335	2335	2335	0
332	20240327	152200	7075	2335	2335	2335	2335	0
333	20240327	152100	7075	2335	2335	2335	2335	0
334	20240327	152000	7075	2335	2335	2335	2335	0
335	20240327	151900	7075	2335	2335	2335	2335	0
336	20240327	151800	7075	2335	2335	2335	2335	0
337	20240327	151700	7075	2335	2335	2335	2335	0
338	20240327	151600	7075	2335	2335	2335	2335	0
339	20240327	151500	7075	2335	2335	2335	2335	0
340	20240327	151400	7075	2335	2335	2335	2335	0
341	20240327	151300	7075	2335	2335	2335	2335	0
342	20240327	151200	7075	2335	2335	2335	2335	0
343	20240327	151100	7075	2335	2335	2335	2335	0
344	20240327	151000	7075	2335	2335	2335	2335	0
345	20240327	150900	7075	2335	2335	2335	2335	0
346	20240327	150800	7075	2335	2335	2335	2335	0
347	20240327	150700	7075	2335	2335	2335	2335	0
348	20240327	150600	7075	2335	2335	2335	2335	0
349	20240327	150500	7075	2335	2335	2335	2335	0
350	20240327	150400	7075	2335	2335	2335	2335	0
351	20240327	150300	7075	2335	2335	2335	2335	0
352	20240327	150200	7075	2335	2335	2335	2335	0
353	20240327	150100	7075	2335	2335	2335	2335	0
354	20240327	150000	7075	2335	2335	2335	2335	0
355	20240327	145900	7075	2335	2335	2335	2335	0
356	20240327	145800	7075	2335	2335	2335	2335	0
357	20240327	145700	7075	2335	2335	2335	2335	0
358	20240327	145600	7075	2335	2335	2335	2335	0
359	20240327	145500	7075	2335	2335	2335	2335	0
360	20240327	145400	7075	2335	2335	2335	2335	0
361	20240327	145300	7075	2335	2335	2335	2335	0
362	20240327	145200	7075	2335	2335	2335	2335	0
363	20240327	145100	7075	2335	2335	2335	2335	0
364	20240327	145000	7075	2335	2335	2335	2335	0
365	20240327	144900	7075	2335	2335	2335	2335	0
366	20240327	144800	7075	2335	2335	2335	2335	0
367	20240327	144700	7075	2335	2335	2335	2335	0
368	20240327	144600	7075	2335	2335	2335	2335	0
369	20240327	144500	7075	2335	2335	2335	2335	0
370	20240327	144400	7075	2335	2335	2335	2335	0
371	20240327	144300	7075	2335	2335	2335	2335	0
372	20240327	144200	7075	2335	2335	2335	2335	0
373	20240327	144100	7075	2335	2335	2335	2335	0
374	20240327	144000	7075	2335	2335	2335	2335	0
375	20240327	143900	7075	2335	2335	2335	2335	0
376	20240327	143800	7075	2335	2335	2335	2335	0
377	20240327	143700	7075	2335	2335	2335	2335	0
378	20240327	143600	7075	2335	2335	2335	2335	0
379	20240327	143500	7075	2335	2335	2335	2335	0
380	20240327	143400	7075	2335	2335	2335	2335	0
381	20240327	143300	7075	2335	2335	2335	2335	0
382	20240327	143200	7075	2335	2335	2335	2335	0
383	20240327	143100	7075	2335	2335	2335	2335	1
384	20240327	143000	4740	2340	2340	2340	2340	0
385	20240327	142900	4740	2340	2340	2340	2340	0
386	20240327	142800	4740	2340	2340	2340	2340	0
387	20240327	142700	4740	2340	2340	2340	2340	0
388	20240327	142600	4740	2340	2340	2340	2340	0
389	20240327	142500	4740	2340	2340	2340	2340	0
390	20240327	142400	4740	2340	2340	2340	2340	0
391	20240327	142300	4740	2340	2340	2340	2340	0
392	20240327	142200	4740	2340	2340	2340	2340	0
393	20240327	142100	4740	2340	2340	2340	2340	0
394	20240327	142000	4740	2340	2340	2340	2340	0
395	20240327	141900	4740	2340	2340	2340	2340	0
396	20240327	141800	4740	2340	2340	2340	2340	0
397	20240327	141700	4740	2340	2340	2340	2340	0
398	20240327	141600	4740	2340	2340	2340	2340	0
399	20240327	141500	4740	2340	2340	2340	2340	0
400	20240327	141400	4740	2340	2340	2340	2340	0
401	20240327	141300	4740	2340	2340	2340	2340	0
402	20240327	141200	4740	2340	2340	2340	2340	0
403	20240327	141100	4740	2340	2340	2340	2340	0
404	20240327	141000	4740	2340	2340	2340	2340	0
405	20240327	140900	4740	2340	2340	2340	2340	0
406	20240327	140800	4740	2340	2340	2340	2340	0
407	20240327	140700	4740	2340	2340	2340	2340	0
408	20240327	140600	4740	2340	2340	2340	2340	0
409	20240327	140500	4740	2340	2340	2340	2340	0
410	20240327	140400	4740	2340	2340	2340	2340	0
411	20240327	140300	4740	2340	2340	2340	2340	0
412	20240327	140200	4740	2340	2340	2340	2340	0
413	20240327	140100	4740	2340	2340	2340	2340	0
414	20240327	140000	4740	2340	2340	2340	2340	1
415	20240327	135900	2400	2400	2400	2400	2400	0
416	20240327	135800	2400	2400	2400	2400	2400	0
417	20240327	135700	2400	2400	2400	2400	2400	0
418	20240327	135600	2400	2400	2400	2400	2400	0
419	20240327	135500	2400	2400	2400	2400	2400	0
420	20240327	135400	2400	2400	2400	2400	2400	0
421	20240327	135300	2400	2400	2400	2400	2400	0
422	20240327	135200	2400	2400	2400	2400	2400	0
423	20240327	135100	2400	2400	2400	2400	2400	0
424	20240327	135000	2400	2400	2400	2400	2400	0
425	20240327	134900	2400	2400	2400	2400	2400	0
426	20240327	134800	2400	2400	2400	2400	2400	0
427	20240327	134700	2400	2400	2400	2400	2400	0
428	20240327	134600	2400	2400	2400	2400	2400	0
429	20240327	134500	2400	2400	2400	2400	2400	0
430	20240327	134400	2400	2400	2400	2400	2400	0
431	20240327	134300	2400	2400	2400	2400	2400	0
432	20240327	134200	2400	2400	2400	2400	2400	0
433	20240327	134100	2400	2400	2400	2400	2400	0
434	20240327	134000	2400	2400	2400	2400	2400	0
435	20240327	133900	2400	2400	2400	2400	2400	0
436	20240327	133800	2400	2400	2400	2400	2400	0
437	20240327	133700	2400	2400	2400	2400	2400	0
438	20240327	133600	2400	2400	2400	2400	2400	0
439	20240327	133500	2400	2400	2400	2400	2400	0
440	20240327	133400	2400	2400	2400	2400	2400	0
441	20240327	133300	2400	2400	2400	2400	2400	0
442	20240327	133200	2400	2400	2400	2400	2400	0
443	20240327	133100	2400	2400	2400	2400	2400	0
444	20240327	133000	2400	2400	2400	2400	2400	0
445	20240327	132900	2400	2400	2400	2400	2400	0
446	20240327	132800	2400	2400	2400	2400	2400	0
447	20240327	132700	2400	2400	2400	2400	2400	0
448	20240327	132600	2400	2400	2400	2400	2400	0
449	20240327	132500	2400	2400	2400	2400	2400	0
450	20240327	132400	2400	2400	2400	2400	2400	0
451	20240327	132300	2400	2400	2400	2400	2400	0
452	20240327	132200	2400	2400	2400	2400	2400	0
453	20240327	132100	2400	2400	2400	2400	2400	0
454	20240327	132000	2400	2400	2400	2400	2400	0
455	20240327	131900	2400	2400	2400	2400	2400	0
456	20240327	131800	2400	2400	2400	2400	2400	0
457	20240327	131700	2400	2400	2400	2400	2400	0
458	20240327	131600	2400	2400	2400	2400	2400	0
459	20240327	131500	2400	2400	2400	2400	2400	0
460	20240327	131400	2400	2400	2400	2400	2400	0
461	20240327	131300	2400	2400	2400	2400	2400	0
462	20240327	131200	2400	2400	2400	2400	2400	0
463	20240327	131100	2400	2400	2400	2400	2400	0
464	20240327	131000	2400	2400	2400	2400	2400	0
465	20240327	130900	2400	2400	2400	2400	2400	0
466	20240327	130800	2400	2400	2400	2400	2400	0
467	20240327	130700	2400	2400	2400	2400	2400	0
468	20240327	130600	2400	2400	2400	2400	2400	0
469	20240327	130500	2400	2400	2400	2400	2400	0
470	20240327	130400	2400	2400	2400	2400	2400	0
471	20240327	130300	2400	2400	2400	2400	2400	0
472	20240327	130200	2400	2400	2400	2400	2400	0
473	20240327	130100	2400	2400	2400	2400	2400	0
474	20240327	130000	2400	2400	2400	2400	2400	0
475	20240327	125900	2400	2400	2400	2400	2400	0
476	20240327	125800	2400	2400	2400	2400	2400	0
477	20240327	125700	2400	2400	2400	2400	2400	0
478	20240327	125600	2400	2400	2400	2400	2400	0
479	20240327	125500	2400	2400	2400	2400	2400	0
480	20240327	125400	2400	2400	2400	2400	2400	0
481	20240327	125300	2400	2400	2400	2400	2400	0
482	20240327	125200	2400	2400	2400	2400	2400	0
483	20240327	125100	2400	2400	2400	2400	2400	0
484	20240327	125000	2400	2400	2400	2400	2400	0
485	20240327	124900	2400	2400	2400	2400	2400	0
486	20240327	124800	2400	2400	2400	2400	2400	0
487	20240327	124700	2400	2400	2400	2400	2400	0
488	20240327	124600	2400	2400	2400	2400	2400	0
489	20240327	124500	2400	2400	2400	2400	2400	0
490	20240327	124400	2400	2400	2400	2400	2400	0
491	20240327	124300	2400	2400	2400	2400	2400	0
492	20240327	124200	2400	2400	2400	2400	2400	0
493	20240327	124100	2400	2400	2400	2400	2400	0
494	20240327	124000	2400	2400	2400	2400	2400	0
495	20240327	123900	2400	2400	2400	2400	2400	0
496	20240327	123800	2400	2400	2400	2400	2400	0
497	20240327	123700	2400	2400	2400	2400	2400	0
498	20240327	123600	2400	2400	2400	2400	2400	0
499	20240327	123500	2400	2400	2400	2400	2400	0
500	20240327	123400	2400	2400	2400	2400	2400	0
501	20240327	123300	2400	2400	2400	2400	2400	0
502	20240327	123200	2400	2400	2400	2400	2400	0
503	20240327	123100	2400	2400	2400	2400	2400	0
504	20240327	123000	2400	2400	2400	2400	2400	0
505	20240327	122900	2400	2400	2400	2400	2400	0
506	20240327	122800	2400	2400	2400	2400	2400	0
507	20240327	122700	2400	2400	2400	2400	2400	0
508	20240327	122600	2400	2400	2400	2400	2400	0
509	20240327	122500	2400	2400	2400	2400	2400	0
510	20240327	122400	2400	2400	2400	2400	2400	0
511	20240327	122300	2400	2400	2400	2400	2400	0
512	20240327	122200	2400	2400	2400	2400	2400	0
513	20240327	122100	2400	2400	2400	2400	2400	0
514	20240327	122000	2400	2400	2400	2400	2400	0
515	20240327	121900	2400	2400	2400	2400	2400	0
516	20240327	121800	2400	2400	2400	2400	2400	0
517	20240327	121700	2400	2400	2400	2400	2400	0
518	20240327	121600	2400	2400	2400	2400	2400	0
519	20240327	121500	2400	2400	2400	2400	2400	0
520	20240327	121400	2400	2400	2400	2400	2400	0
521	20240327	121300	2400	2400	2400	2400	2400	0
522	20240327	121200	2400	2400	2400	2400	2400	0
523	20240327	121100	2400	2400	2400	2400	2400	0
524	20240327	121000	2400	2400	2400	2400	2400	0
525	20240327	120900	2400	2400	2400	2400	2400	0
526	20240327	120800	2400	2400	2400	2400	2400	0
527	20240327	120700	2400	2400	2400	2400	2400	0
528	20240327	120600	2400	2400	2400	2400	2400	0
529	20240327	120500	2400	2400	2400	2400	2400	0
530	20240327	120400	2400	2400	2400	2400	2400	0
531	20240327	120300	2400	2400	2400	2400	2400	0
532	20240327	120200	2400	2400	2400	2400	2400	0
533	20240327	120100	2400	2400	2400	2400	2400	0
534	20240327	120000	2400	2400	2400	2400	2400	0
535	20240327	115900	2400	2400	2400	2400	2400	0
536	20240327	115800	2400	2400	2400	2400	2400	0
537	20240327	115700	2400	2400	2400	2400	2400	0
538	20240327	115600	2400	2400	2400	2400	2400	0
539	20240327	115500	2400	2400	2400	2400	2400	0
540	20240327	115400	2400	2400	2400	2400	2400	0
541	20240327	115300	2400	2400	2400	2400	2400	0
542	20240327	115200	2400	2400	2400	2400	2400	0
543	20240327	115100	2400	2400	2400	2400	2400	0
544	20240327	115000	2400	2400	2400	2400	2400	0
545	20240327	114900	2400	2400	2400	2400	2400	0
546	20240327	114800	2400	2400	2400	2400	2400	0
547	20240327	114700	2400	2400	2400	2400	2400	0
548	20240327	114600	2400	2400	2400	2400	2400	0
549	20240327	114500	2400	2400	2400	2400	2400	0
550	20240327	114400	2400	2400	2400	2400	2400	0
551	20240327	114300	2400	2400	2400	2400	2400	0
552	20240327	114200	2400	2400	2400	2400	2400	0
553	20240327	114100	2400	2400	2400	2400	2400	0
554	20240327	114000	2400	2400	2400	2400	2400	0
555	20240327	113900	2400	2400	2400	2400	2400	0
556	20240327	113800	2400	2400	2400	2400	2400	0
557	20240327	113700	2400	2400	2400	2400	2400	0
558	20240327	113600	2400	2400	2400	2400	2400	0
559	20240327	113500	2400	2400	2400	2400	2400	0
560	20240327	113400	2400	2400	2400	2400	2400	0
561	20240327	113300	2400	2400	2400	2400	2400	0
562	20240327	113200	2400	2400	2400	2400	2400	0
563	20240327	113100	2400	2400	2400	2400	2400	0
564	20240327	113000	2400	2400	2400	2400	2400	0
565	20240327	112900	2400	2400	2400	2400	2400	0
566	20240327	112800	2400	2400	2400	2400	2400	0
567	20240327	112700	2400	2400	2400	2400	2400	0
568	20240327	112600	2400	2400	2400	2400	2400	0
569	20240327	112500	2400	2400	2400	2400	2400	0
570	20240327	112400	2400	2400	2400	2400	2400	0
571	20240327	112300	2400	2400	2400	2400	2400	0
572	20240327	112200	2400	2400	2400	2400	2400	0
573	20240327	112100	2400	2400	2400	2400	2400	0
574	20240327	112000	2400	2400	2400	2400	2400	0
575	20240327	111900	2400	2400	2400	2400	2400	0
576	20240327	111800	2400	2400	2400	2400	2400	0
577	20240327	111700	2400	2400	2400	2400	2400	0
578	20240327	111600	2400	2400	2400	2400	2400	0
579	20240327	111500	2400	2400	2400	2400	2400	0
580	20240327	111400	2400	2400	2400	2400	2400	0
581	20240327	111300	2400	2400	2400	2400	2400	0
582	20240327	111200	2400	2400	2400	2400	2400	0
583	20240327	111100	2400	2400	2400	2400	2400	0
584	20240327	111000	2400	2400	2400	2400	2400	0
585	20240327	110900	2400	2400	2400	2400	2400	0
586	20240327	110800	2400	2400	2400	2400	2400	0
587	20240327	110700	2400	2400	2400	2400	2400	0
588	20240327	110600	2400	2400	2400	2400	2400	0
589	20240327	110500	2400	2400	2400	2400	2400	0
590	20240327	110400	2400	2400	2400	2400	2400	0
591	20240327	110300	2400	2400	2400	2400	2400	0
592	20240327	110200	2400	2400	2400	2400	2400	0
593	20240327	110100	2400	2400	2400	2400	2400	0
594	20240327	110000	2400	2400	2400	2400	2400	0
595	20240327	105900	2400	2400	2400	2400	2400	0
596	20240327	105800	2400	2400	2400	2400	2400	0
597	20240327	105700	2400	2400	2400	2400	2400	0
598	20240327	105600	2400	2400	2400	2400	2400	0
599	20240327	105500	2400	2400	2400	2400	2400	0
600	20240327	105400	2400	2400	2400	2400	2400	0
601	20240327	105300	2400	2400	2400	2400	2400	0
602	20240327	105200	2400	2400	2400	2400	2400	0
603	20240327	105100	2400	2400	2400	2400	2400	0
604	20240327	105000	2400	2400	2400	2400	2400	0
605	20240327	104900	2400	2400	2400	2400	2400	0
606	20240327	104800	2400	2400	2400	2400	2400	0
607	20240327	104700	2400	2400	2400	2400	2400	0
608	20240327	104600	2400	2400	2400	2400	2400	0
609	20240327	104500	2400	2400	2400	2400	2400	0
610	20240327	104400	2400	2400	2400	2400	2400	0
611	20240327	104300	2400	2400	2400	2400	2400	0
612	20240327	104200	2400	2400	2400	2400	2400	0
613	20240327	104100	2400	2400	2400	2400	2400	0
614	20240327	104000	2400	2400	2400	2400	2400	0
615	20240327	103900	2400	2400	2400	2400	2400	0
616	20240327	103800	2400	2400	2400	2400	2400	0
617	20240327	103700	2400	2400	2400	2400	2400	0
618	20240327	103600	2400	2400	2400	2400	2400	0
619	20240327	103500	2400	2400	2400	2400	2400	0
620	20240327	103400	2400	2400	2400	2400	2400	0
621	20240327	103300	2400	2400	2400	2400	2400	0
622	20240327	103200	2400	2400	2400	2400	2400	0
623	20240327	103100	2400	2400	2400	2400	2400	0
624	20240327	103000	2400	2400	2400	2400	2400	0
625	20240327	102900	2400	2400	2400	2400	2400	0
626	20240327	102800	2400	2400	2400	2400	2400	0
627	20240327	102700	2400	2400	2400	2400	2400	0
628	20240327	102600	2400	2400	2400	2400	2400	0
629	20240327	102500	2400	2400	2400	2400	2400	0
630	20240327	102400	2400	2400	2400	2400	2400	0
631	20240327	102300	2400	2400	2400	2400	2400	0
632	20240327	102200	2400	2400	2400	2400	2400	0
633	20240327	102100	2400	2400	2400	2400	2400	0
634	20240327	102000	2400	2400	2400	2400	2400	0
635	20240327	101900	2400	2400	2400	2400	2400	0
636	20240327	101800	2400	2400	2400	2400	2400	0
637	20240327	101700	2400	2400	2400	2400	2400	0
638	20240327	101600	2400	2400	2400	2400	2400	0
639	20240327	101500	2400	2400	2400	2400	2400	0
640	20240327	101400	2400	2400	2400	2400	2400	0
641	20240327	101300	2400	2400	2400	2400	2400	0
642	20240327	101200	2400	2400	2400	2400	2400	0
643	20240327	101100	2400	2400	2400	2400	2400	0
644	20240327	101000	2400	2400	2400	2400	2400	0
645	20240327	100900	2400	2400	2400	2400	2400	0
646	20240327	100800	2400	2400	2400	2400	2400	0
647	20240327	100700	2400	2400	2400	2400	2400	0
648	20240327	100600	2400	2400	2400	2400	2400	0
649	20240327	100500	2400	2400	2400	2400	2400	0
650	20240327	100400	2400	2400	2400	2400	2400	0
651	20240327	100300	2400	2400	2400	2400	2400	0
652	20240327	100200	2400	2400	2400	2400	2400	0
653	20240327	100100	2400	2400	2400	2400	2400	0
654	20240327	100000	2400	2400	2400	2400	2400	0
655	20240327	095900	2400	2400	2400	2400	2400	0
656	20240327	095800	2400	2400	2400	2400	2400	0
657	20240327	095700	2400	2400	2400	2400	2400	0
658	20240327	095600	2400	2400	2400	2400	2400	0
659	20240327	095500	2400	2400	2400	2400	2400	0
660	20240327	095400	2400	2400	2400	2400	2400	0
661	20240327	095300	2400	2400	2400	2400	2400	0
662	20240327	095200	2400	2400	2400	2400	2400	0
663	20240327	095100	2400	2400	2400	2400	2400	0
664	20240327	095000	2400	2400	2400	2400	2400	0
665	20240327	094900	2400	2400	2400	2400	2400	0
666	20240327	094800	2400	2400	2400	2400	2400	0
667	20240327	094700	2400	2400	2400	2400	2400	0
668	20240327	094600	2400	2400	2400	2400	2400	0
669	20240327	094500	2400	2400	2400	2400	2400	0
670	20240327	094400	2400	2400	2400	2400	2400	0
671	20240327	094300	2400	2400	2400	2400	2400	0
672	20240327	094200	2400	2400	2400	2400	2400	0
673	20240327	094100	2400	2400	2400	2400	2400	0
674	20240327	094000	2400	2400	2400	2400	2400	0
675	20240327	093900	2400	2400	2400	2400	2400	0
676	20240327	093800	2400	2400	2400	2400	2400	0
677	20240327	093700	2400	2400	2400	2400	2400	0
678	20240327	093600	2400	2400	2400	2400	2400	0
679	20240327	093500	2400	2400	2400	2400	2400	0
680	20240327	093400	2400	2400	2400	2400	2400	0
681	20240327	093300	2400	2400	2400	2400	2400	0
682	20240327	093200	2400	2400	2400	2400	2400	0
683	20240327	093100	2400	2400	2400	2400	2400	0
684	20240327	093000	2400	2400	2400	2400	2400	0
685	20240327	092900	2400	2400	2400	2400	2400	0
686	20240327	092800	2400	2400	2400	2400	2400	0
687	20240327	092700	2400	2400	2400	2400	2400	0
688	20240327	092600	2400	2400	2400	2400	2400	0
689	20240327	092500	2400	2400	2400	2400	2400	0
690	20240327	092400	2400	2400	2400	2400	2400	0
691	20240327	092300	2400	2400	2400	2400	2400	0
692	20240327	092200	2400	2400	2400	2400	2400	0
693	20240327	092100	2400	2400	2400	2400	2400	0
694	20240327	092000	2400	2400	2400	2400	2400	0
695	20240327	091900	2400	2400	2400	2400	2400	0
696	20240327	091800	2400	2400	2400	2400	2400	0
697	20240327	091700	2400	2400	2400	2400	2400	0
698	20240327	091600	2400	2400	2400	2400	2400	0
699	20240327	091500	2400	2400	2400	2400	2400	0
700	20240327	091400	2400	2400	2400	2400	2400	0
701	20240327	091300	2400	2400	2400	2400	2400	0
702	20240327	091200	2400	2400	2400	2400	2400	0
703	20240327	091100	2400	2400	2400	2400	2400	0
704	20240327	091000	2400	2400	2400	2400	2400	0
705	20240327	090900	2400	2400	2400	2400	2400	0
706	20240327	090800	2400	2400	2400	2400	2400	0
707	20240327	090700	2400	2400	2400	2400	2400	0
708	20240327	090600	2400	2400	2400	2400	2400	0
709	20240327	090500	2400	2400	2400	2400	2400	0
710	20240327	090400	2400	2400	2400	2400	2400	0
711	20240327	090300	2400	2400	2400	2400	2400	0
712	20240327	090200	2400	2400	2400	2400	2400	0
713	20240327	090100	2400	2400	2400	2400	2400	0
714	20240327	090000	2400	2400	2400	2400	2400	1