KissMeData/447690/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214000	3440	3440	3440	3440	3440	1
3	20250327	213900	3440	3440	3440	3440	3440	0
4	20250327	213800	3440	3440	3440	3440	3440	0
5	20250327	213700	3440	3440	3440	3440	3440	0
6	20250327	213600	3440	3440	3440	3440	3440	0
7	20250327	213500	3440	3440	3440	3440	3440	0
8	20250327	213400	3440	3440	3440	3440	3440	0
9	20250327	213300	3440	3440	3440	3440	3440	0
10	20250327	213200	3440	3440	3440	3440	3440	0
11	20250327	213100	3440	3440	3440	3440	3440	0
12	20250327	213000	3440	3440	3440	3440	3440	0
13	20250327	212900	3440	3440	3440	3440	3440	0
14	20250327	212800	3440	3440	3440	3440	3440	0
15	20250327	212700	3440	3440	3440	3440	3440	0
16	20250327	212600	3440	3440	3440	3440	3440	0
17	20250327	212500	3440	3440	3440	3440	3440	0
18	20250327	212400	3440	3440	3440	3440	3440	0
19	20250327	212300	3440	3440	3440	3440	3440	0
20	20250327	212200	3440	3440	3440	3440	3440	0
21	20250327	212100	3440	3440	3440	3440	3440	0
22	20250327	212000	3440	3440	3440	3440	3440	0
23	20250327	211900	3440	3440	3440	3440	3440	0
24	20250327	211800	3440	3440	3440	3440	3440	0
25	20250327	211700	3440	3440	3440	3440	3440	0
26	20250327	211600	3440	3440	3440	3440	3440	0
27	20250327	211500	3440	3440	3440	3440	3440	0
28	20250327	211400	3440	3440	3440	3440	3440	0
29	20250327	211300	3440	3440	3440	3440	3440	0
30	20250327	211200	3440	3440	3440	3440	3440	0
31	20250327	211100	3440	3440	3440	3440	3440	0
32	20250327	211000	3440	3440	3440	3440	3440	1
33	20250327	210900	3440	3440	3440	3440	3440	0
34	20250327	210800	3440	3440	3440	3440	3440	0
35	20250327	210700	3440	3440	3440	3440	3440	0
36	20250327	210600	3440	3440	3440	3440	3440	0
37	20250327	210500	3440	3440	3440	3440	3440	0
38	20250327	210400	3440	3440	3440	3440	3440	0
39	20250327	210300	3440	3440	3440	3440	3440	0
40	20250327	210200	3440	3440	3440	3440	3440	0
41	20250327	210100	3440	3440	3440	3440	3440	0
42	20250327	210000	3440	3440	3440	3440	3440	0
43	20250327	205900	3440	3440	3440	3440	3440	0
44	20250327	205800	3440	3440	3440	3440	3440	0
45	20250327	205700	3440	3440	3440	3440	3440	0
46	20250327	205600	3440	3440	3440	3440	3440	0
47	20250327	205500	3440	3440	3440	3440	3440	0
48	20250327	205400	3440	3440	3440	3440	3440	0
49	20250327	205300	3440	3440	3440	3440	3440	0
50	20250327	205200	3440	3440	3440	3440	3440	0
51	20250327	205100	3440	3440	3440	3440	3440	0
52	20250327	205000	3440	3440	3440	3440	3440	0
53	20250327	204900	3440	3440	3440	3440	3440	0
54	20250327	204800	3440	3440	3440	3440	3440	0
55	20250327	204700	3440	3440	3440	3440	3440	0
56	20250327	204600	3440	3440	3440	3440	3440	0
57	20250327	204500	3440	3440	3440	3440	3440	0
58	20250327	204400	3440	3440	3440	3440	3440	0
59	20250327	204300	3440	3440	3440	3440	3440	0
60	20250327	204200	3440	3440	3440	3440	3440	0
61	20250327	204100	3440	3440	3440	3440	3440	0
62	20250327	204000	3440	3440	3440	3440	3440	1
63	20250327	203900	3440	3440	3440	3440	3440	0
64	20250327	203800	3440	3440	3440	3440	3440	0
65	20250327	203700	3440	3440	3440	3440	3440	0
66	20250327	203600	3440	3440	3440	3440	3440	0
67	20250327	203500	3440	3440	3440	3440	3440	0
68	20250327	203400	3440	3440	3440	3440	3440	0
69	20250327	203300	3440	3440	3440	3440	3440	0
70	20250327	203200	3440	3440	3440	3440	3440	0
71	20250327	203100	3440	3440	3440	3440	3440	0
72	20250327	203000	3440	3440	3440	3440	3440	0
73	20250327	202900	3440	3440	3440	3440	3440	0
74	20250327	202800	3440	3440	3440	3440	3440	0
75	20250327	202700	3440	3440	3440	3440	3440	0
76	20250327	202600	3440	3440	3440	3440	3440	0
77	20250327	202500	3440	3440	3440	3440	3440	0
78	20250327	202400	3440	3440	3440	3440	3440	0
79	20250327	202300	3440	3440	3440	3440	3440	0
80	20250327	202200	3440	3440	3440	3440	3440	0
81	20250327	202100	3440	3440	3440	3440	3440	0
82	20250327	202000	3440	3440	3440	3440	3440	0
83	20250327	201900	3440	3440	3440	3440	3440	0
84	20250327	201800	3440	3440	3440	3440	3440	0
85	20250327	201700	3440	3440	3440	3440	3440	0
86	20250327	201600	3440	3440	3440	3440	3440	0
87	20250327	201500	3440	3440	3440	3440	3440	0
88	20250327	201400	3440	3440	3440	3440	3440	0
89	20250327	201300	3440	3440	3440	3440	3440	0
90	20250327	201200	3440	3440	3440	3440	3440	0
91	20250327	201100	3440	3440	3440	3440	3440	0
92	20250327	201000	3440	3440	3440	3440	3440	1
93	20250327	200900	3440	3440	3440	3440	3440	0
94	20250327	200800	3440	3440	3440	3440	3440	0
95	20250327	200700	3440	3440	3440	3440	3440	0
96	20250327	200600	3440	3440	3440	3440	3440	0
97	20250327	200500	3440	3440	3440	3440	3440	0
98	20250327	200400	3440	3440	3440	3440	3440	0
99	20250327	200300	3440	3440	3440	3440	3440	0
100	20250327	200200	3440	3440	3440	3440	3440	0
101	20250327	200100	3440	3440	3440	3440	3440	0
102	20250327	200000	3440	3440	3440	3440	3440	0
103	20250327	195900	3440	3440	3440	3440	3440	0
104	20250327	195800	3440	3440	3440	3440	3440	0
105	20250327	195700	3440	3440	3440	3440	3440	0
106	20250327	195600	3440	3440	3440	3440	3440	0
107	20250327	195500	3440	3440	3440	3440	3440	0
108	20250327	195400	3440	3440	3440	3440	3440	0
109	20250327	195300	3440	3440	3440	3440	3440	0
110	20250327	195200	3440	3440	3440	3440	3440	0
111	20250327	195100	3440	3440	3440	3440	3440	0
112	20250327	195000	3440	3440	3440	3440	3440	0
113	20250327	194900	3440	3440	3440	3440	3440	0
114	20250327	194800	3440	3440	3440	3440	3440	0
115	20250327	194700	3440	3440	3440	3440	3440	0
116	20250327	194600	3440	3440	3440	3440	3440	0
117	20250327	194500	3440	3440	3440	3440	3440	0
118	20250327	194400	3440	3440	3440	3440	3440	0
119	20250327	194300	3440	3440	3440	3440	3440	0
120	20250327	194200	3440	3440	3440	3440	3440	0
121	20250327	194100	3440	3440	3440	3440	3440	0
122	20250327	194000	3440	3440	3440	3440	3440	1
123	20250327	193900	3440	3440	3440	3440	3440	0
124	20250327	193800	3440	3440	3440	3440	3440	0
125	20250327	193700	3440	3440	3440	3440	3440	0
126	20250327	193600	3440	3440	3440	3440	3440	0
127	20250327	193500	3440	3440	3440	3440	3440	0
128	20250327	193400	3440	3440	3440	3440	3440	0
129	20250327	193300	3440	3440	3440	3440	3440	0
130	20250327	193200	3440	3440	3440	3440	3440	0
131	20250327	193100	3440	3440	3440	3440	3440	0
132	20250327	193000	3440	3440	3440	3440	3440	0
133	20250327	192900	3440	3440	3440	3440	3440	0
134	20250327	192800	3440	3440	3440	3440	3440	0
135	20250327	192700	3440	3440	3440	3440	3440	0
136	20250327	192600	3440	3440	3440	3440	3440	0
137	20250327	192500	3440	3440	3440	3440	3440	0
138	20250327	192400	3440	3440	3440	3440	3440	0
139	20250327	192300	3440	3440	3440	3440	3440	0
140	20250327	192200	3440	3440	3440	3440	3440	0
141	20250327	192100	3440	3440	3440	3440	3440	0
142	20250327	192000	3440	3440	3440	3440	3440	0
143	20250327	191900	3440	3440	3440	3440	3440	0
144	20250327	191800	3440	3440	3440	3440	3440	0
145	20250327	191700	3440	3440	3440	3440	3440	0
146	20250327	191600	3440	3440	3440	3440	3440	0
147	20250327	191500	3440	3440	3440	3440	3440	0
148	20250327	191400	3440	3440	3440	3440	3440	0
149	20250327	191300	3440	3440	3440	3440	3440	0
150	20250327	191200	3440	3440	3440	3440	3440	0
151	20250327	191100	3440	3440	3440	3440	3440	0
152	20250327	191000	3440	3440	3440	3440	3440	1
153	20250327	190900	3440	3440	3440	3440	3440	0
154	20250327	190800	3440	3440	3440	3440	3440	0
155	20250327	190700	3440	3440	3440	3440	3440	0
156	20250327	190600	3440	3440	3440	3440	3440	0
157	20250327	190500	3440	3440	3440	3440	3440	0
158	20250327	190400	3440	3440	3440	3440	3440	0
159	20250327	190300	3440	3440	3440	3440	3440	0
160	20250327	190200	3440	3440	3440	3440	3440	0
161	20250327	190100	3440	3440	3440	3440	3440	0
162	20250327	190000	3440	3440	3440	3440	3440	0
163	20250327	185900	3440	3440	3440	3440	3440	0
164	20250327	185800	3440	3440	3440	3440	3440	0
165	20250327	185700	3440	3440	3440	3440	3440	0
166	20250327	185600	3440	3440	3440	3440	3440	0
167	20250327	185500	3440	3440	3440	3440	3440	0
168	20250327	185400	3440	3440	3440	3440	3440	0
169	20250327	185300	3440	3440	3440	3440	3440	0
170	20250327	185200	3440	3440	3440	3440	3440	0
171	20250327	185100	3440	3440	3440	3440	3440	0
172	20250327	185000	3440	3440	3440	3440	3440	0
173	20250327	184900	3440	3440	3440	3440	3440	0
174	20250327	184800	3440	3440	3440	3440	3440	0
175	20250327	184700	3440	3440	3440	3440	3440	0
176	20250327	184600	3440	3440	3440	3440	3440	0
177	20250327	184500	3440	3440	3440	3440	3440	0
178	20250327	184400	3440	3440	3440	3440	3440	0
179	20250327	184300	3440	3440	3440	3440	3440	0
180	20250327	184200	3440	3440	3440	3440	3440	0
181	20250327	184100	3440	3440	3440	3440	3440	0
182	20250327	184000	3440	3440	3440	3440	3440	1
183	20250327	183900	3440	3440	3440	3440	3440	0
184	20250327	183800	3440	3440	3440	3440	3440	0
185	20250327	183700	3440	3440	3440	3440	3440	0
186	20250327	183600	3440	3440	3440	3440	3440	0
187	20250327	183500	3440	3440	3440	3440	3440	0
188	20250327	183400	3440	3440	3440	3440	3440	0
189	20250327	183300	3440	3440	3440	3440	3440	0
190	20250327	183200	3440	3440	3440	3440	3440	0
191	20250327	183100	3440	3440	3440	3440	3440	0
192	20250327	183000	3440	3440	3440	3440	3440	0
193	20250327	182900	3440	3440	3440	3440	3440	0
194	20250327	182800	3440	3440	3440	3440	3440	0
195	20250327	182700	3440	3440	3440	3440	3440	0
196	20250327	182600	3440	3440	3440	3440	3440	0
197	20250327	182500	3440	3440	3440	3440	3440	0
198	20250327	182400	3440	3440	3440	3440	3440	0
199	20250327	182300	3440	3440	3440	3440	3440	0
200	20250327	182200	3440	3440	3440	3440	3440	0
201	20250327	182100	3440	3440	3440	3440	3440	0
202	20250327	182000	3440	3440	3440	3440	3440	0
203	20250327	181900	3440	3440	3440	3440	3440	0
204	20250327	181800	3440	3440	3440	3440	3440	0
205	20250327	181700	3440	3440	3440	3440	3440	0
206	20250327	181600	3440	3440	3440	3440	3440	0
207	20250327	181500	3440	3440	3440	3440	3440	0
208	20250327	181400	3440	3440	3440	3440	3440	0
209	20250327	181300	3440	3440	3440	3440	3440	0
210	20250327	181200	3440	3440	3440	3440	3440	0
211	20250327	181100	3440	3440	3440	3440	3440	0
212	20250327	181000	3440	3440	3440	3440	3440	1
213	20250327	180900	3440	3440	3440	3440	3440	0
214	20250327	180800	3440	3440	3440	3440	3440	0
215	20250327	180700	3440	3440	3440	3440	3440	0
216	20250327	180600	3440	3440	3440	3440	3440	0
217	20250327	180500	3440	3440	3440	3440	3440	0
218	20250327	180400	3440	3440	3440	3440	3440	0
219	20250327	180300	3440	3440	3440	3440	3440	0
220	20250327	180200	3440	3440	3440	3440	3440	0
221	20250327	180100	3440	3440	3440	3440	3440	0
222	20250327	180000	3440	3440	3440	3440	3440	0
223	20250327	175900	3440	3440	3440	3440	3440	0
224	20250327	175800	3440	3440	3440	3440	3440	0
225	20250327	175700	3440	3440	3440	3440	3440	0
226	20250327	175600	3440	3440	3440	3440	3440	0
227	20250327	175500	3440	3440	3440	3440	3440	0
228	20250327	175400	3440	3440	3440	3440	3440	0
229	20250327	175300	3440	3440	3440	3440	3440	0
230	20250327	175200	3440	3440	3440	3440	3440	0
231	20250327	175100	3440	3440	3440	3440	3440	0
232	20250327	175000	3440	3440	3440	3440	3440	0
233	20250327	174900	3440	3440	3440	3440	3440	0
234	20250327	174800	3440	3440	3440	3440	3440	0
235	20250327	174700	3440	3440	3440	3440	3440	0
236	20250327	174600	3440	3440	3440	3440	3440	0
237	20250327	174500	3440	3440	3440	3440	3440	0
238	20250327	174400	3440	3440	3440	3440	3440	0
239	20250327	174300	3440	3440	3440	3440	3440	0
240	20250327	174200	3440	3440	3440	3440	3440	0
241	20250327	174100	3440	3440	3440	3440	3440	0
242	20250327	174000	3440	3440	3440	3440	3440	1
243	20250327	173900	3440	3440	3440	3440	3440	0
244	20250327	173800	3440	3440	3440	3440	3440	0
245	20250327	173700	3440	3440	3440	3440	3440	0
246	20250327	173600	3440	3440	3440	3440	3440	0
247	20250327	173500	3440	3440	3440	3440	3440	0
248	20250327	173400	3440	3440	3440	3440	3440	0
249	20250327	173300	3440	3440	3440	3440	3440	0
250	20250327	173200	3440	3440	3440	3440	3440	0
251	20250327	173100	3440	3440	3440	3440	3440	0
252	20250327	173000	3440	3440	3440	3440	3440	0
253	20250327	172900	3440	3440	3440	3440	3440	0
254	20250327	172800	3440	3440	3440	3440	3440	0
255	20250327	172700	3440	3440	3440	3440	3440	0
256	20250327	172600	3440	3440	3440	3440	3440	0
257	20250327	172500	3440	3440	3440	3440	3440	0
258	20250327	172400	3440	3440	3440	3440	3440	0
259	20250327	172300	3440	3440	3440	3440	3440	0
260	20250327	172200	3440	3440	3440	3440	3440	0
261	20250327	172100	3440	3440	3440	3440	3440	0
262	20250327	172000	3440	3440	3440	3440	3440	0
263	20250327	171900	3440	3440	3440	3440	3440	0
264	20250327	171800	3440	3440	3440	3440	3440	0
265	20250327	171700	3440	3440	3440	3440	3440	0
266	20250327	171600	3440	3440	3440	3440	3440	0
267	20250327	171500	3440	3440	3440	3440	3440	0
268	20250327	171400	3440	3440	3440	3440	3440	0
269	20250327	171300	3440	3440	3440	3440	3440	0
270	20250327	171200	3440	3440	3440	3440	3440	0
271	20250327	171100	3440	3440	3440	3440	3440	0
272	20250327	171000	3440	3440	3440	3440	3440	1
273	20250327	170900	3440	3440	3440	3440	3440	0
274	20250327	170800	3440	3440	3440	3440	3440	0
275	20250327	170700	3440	3440	3440	3440	3440	0
276	20250327	170600	3440	3440	3440	3440	3440	0
277	20250327	170500	3440	3440	3440	3440	3440	0
278	20250327	170400	3440	3440	3440	3440	3440	0
279	20250327	170300	3440	3440	3440	3440	3440	0
280	20250327	170200	3440	3440	3440	3440	3440	0
281	20250327	170100	3440	3440	3440	3440	3440	0
282	20250327	170000	3440	3440	3440	3440	3440	0
283	20250327	165900	3440	3440	3440	3440	3440	0
284	20250327	165800	3440	3440	3440	3440	3440	0
285	20250327	165700	3440	3440	3440	3440	3440	0
286	20250327	165600	3440	3440	3440	3440	3440	0
287	20250327	165500	3440	3440	3440	3440	3440	0
288	20250327	165400	3440	3440	3440	3440	3440	0
289	20250327	165300	3440	3440	3440	3440	3440	0
290	20250327	165200	3440	3440	3440	3440	3440	0
291	20250327	165100	3440	3440	3440	3440	3440	0
292	20250327	165000	3440	3440	3440	3440	3440	0
293	20250327	164900	3440	3440	3440	3440	3440	0
294	20250327	164800	3440	3440	3440	3440	3440	0
295	20250327	164700	3440	3440	3440	3440	3440	0
296	20250327	164600	3440	3440	3440	3440	3440	0
297	20250327	164500	3440	3440	3440	3440	3440	0
298	20250327	164400	3440	3440	3440	3440	3440	0
299	20250327	164300	3440	3440	3440	3440	3440	0
300	20250327	164200	3440	3440	3440	3440	3440	0
301	20250327	164100	3440	3440	3440	3440	3440	0
302	20250327	164000	3440	3440	3440	3440	3440	1
303	20250327	163900	3440	3440	3440	3440	3440	0
304	20250327	163800	3440	3440	3440	3440	3440	0
305	20250327	163700	3440	3440	3440	3440	3440	0
306	20250327	163600	3440	3440	3440	3440	3440	0
307	20250327	163500	3440	3440	3440	3440	3440	0
308	20250327	163400	3440	3440	3440	3440	3440	0
309	20250327	163300	3440	3440	3440	3440	3440	0
310	20250327	163200	3440	3440	3440	3440	3440	0
311	20250327	163100	3440	3440	3440	3440	3440	0
312	20250327	163000	3440	3440	3440	3440	3440	0
313	20250327	162900	3440	3440	3440	3440	3440	0
314	20250327	162800	3440	3440	3440	3440	3440	0
315	20250327	162700	3440	3440	3440	3440	3440	0
316	20250327	162600	3440	3440	3440	3440	3440	0
317	20250327	162500	3440	3440	3440	3440	3440	0
318	20250327	162400	3440	3440	3440	3440	3440	0
319	20250327	162300	3440	3440	3440	3440	3440	0
320	20250327	162200	3440	3440	3440	3440	3440	0
321	20250327	162100	3440	3440	3440	3440	3440	0
322	20250327	162000	3440	3440	3440	3440	3440	0
323	20250327	161900	3440	3440	3440	3440	3440	0
324	20250327	161800	3440	3440	3440	3440	3440	0
325	20250327	161700	3440	3440	3440	3440	3440	0
326	20250327	161600	3440	3440	3440	3440	3440	0
327	20250327	161500	3440	3440	3440	3440	3440	0
328	20250327	161400	3440	3440	3440	3440	3440	0
329	20250327	161300	3440	3440	3440	3440	3440	0
330	20250327	161200	3440	3440	3440	3440	3440	0
331	20250327	161100	3440	3440	3440	3440	3440	0
332	20250327	161000	3440	3440	3440	3440	3440	1
333	20250327	160900	3440	3440	3440	3440	3440	0
334	20250327	160800	3440	3440	3440	3440	3440	0
335	20250327	160700	3440	3440	3440	3440	3440	0
336	20250327	160600	3440	3440	3440	3440	3440	0
337	20250327	160500	3440	3440	3440	3440	3440	0
338	20250327	160400	3440	3440	3440	3440	3440	0
339	20250327	160300	3440	3440	3440	3440	3440	0
340	20250327	160200	3440	3440	3440	3440	3440	0
341	20250327	160100	3440	3440	3440	3440	3440	0
342	20250327	160000	3440	3440	3440	3440	3440	0
343	20250327	155900	3440	3440	3440	3440	3440	0
344	20250327	155800	3440	3440	3440	3440	3440	0
345	20250327	155700	3440	3440	3440	3440	3440	0
346	20250327	155600	3440	3440	3440	3440	3440	0
347	20250327	155500	3440	3440	3440	3440	3440	0
348	20250327	155400	3440	3440	3440	3440	3440	0
349	20250327	155300	3440	3440	3440	3440	3440	0
350	20250327	155200	3440	3440	3440	3440	3440	0
351	20250327	155100	3440	3440	3440	3440	3440	0
352	20250327	155000	3440	3440	3440	3440	3440	0
353	20250327	154900	3440	3440	3440	3440	3440	0
354	20250327	154800	3440	3440	3440	3440	3440	0
355	20250327	154700	3440	3440	3440	3440	3440	0
356	20250327	154600	3440	3440	3440	3440	3440	0
357	20250327	154500	3440	3440	3440	3440	3440	0
358	20250327	154400	3440	3440	3440	3440	3440	0
359	20250327	154300	3440	3440	3440	3440	3440	0
360	20250327	154200	3440	3440	3440	3440	3440	0
361	20250327	154100	3440	3440	3440	3440	3440	0
362	20250327	154000	3440	3440	3440	3440	3440	1
363	20250327	153900	3440	3440	3440	3440	3440	0
364	20250327	153800	3440	3440	3440	3440	3440	0
365	20250327	153700	3440	3440	3440	3440	3440	0
366	20250327	153600	3440	3440	3440	3440	3440	0
367	20250327	153500	3440	3440	3440	3440	3440	0
368	20250327	153400	3440	3440	3440	3440	3440	0
369	20250327	153300	3440	3440	3440	3440	3440	0
370	20250327	153200	3440	3440	3440	3440	3440	0
371	20250327	153100	3440	3440	3440	3440	3440	0
372	20250327	153000	3440	3440	3440	3440	3440	0
373	20250327	152900	3440	3440	3440	3440	3440	0
374	20250327	152800	3440	3440	3440	3440	3440	0
375	20250327	152700	3440	3440	3440	3440	3440	0
376	20250327	152600	3440	3440	3440	3440	3440	0
377	20250327	152500	3440	3440	3440	3440	3440	0
378	20250327	152400	3440	3440	3440	3440	3440	0
379	20250327	152300	3440	3440	3440	3440	3440	0
380	20250327	152200	3440	3440	3440	3440	3440	0
381	20250327	152100	3440	3440	3440	3440	3440	0
382	20250327	152000	3440	3440	3440	3440	3440	0
383	20250327	151900	3440	3440	3440	3440	3440	0
384	20250327	151800	3440	3440	3440	3440	3440	0
385	20250327	151700	3440	3440	3440	3440	3440	0
386	20250327	151600	3440	3440	3440	3440	3440	0
387	20250327	151500	3440	3440	3440	3440	3440	0
388	20250327	151400	3440	3440	3440	3440	3440	0
389	20250327	151300	3440	3440	3440	3440	3440	0
390	20250327	151200	3440	3440	3440	3440	3440	0
391	20250327	151100	3440	3440	3440	3440	3440	0
392	20250327	151000	3440	3440	3440	3440	3440	0
393	20250327	150900	3440	3440	3440	3440	3440	0
394	20250327	150800	3440	3440	3440	3440	3440	0
395	20250327	150700	3440	3440	3440	3440	3440	0
396	20250327	150600	3440	3440	3440	3440	3440	0
397	20250327	150500	3440	3440	3440	3440	3440	0
398	20250327	150400	3440	3440	3440	3440	3440	0
399	20250327	150300	3440	3440	3440	3440	3440	0
400	20250327	150200	3440	3440	3440	3440	3440	0
401	20250327	150100	3440	3440	3440	3440	3440	0
402	20250327	150000	3440	3440	3440	3440	3440	0
403	20250327	145900	3440	3440	3440	3440	3440	0
404	20250327	145800	3440	3440	3440	3440	3440	0
405	20250327	145700	3440	3440	3440	3440	3440	0
406	20250327	145600	3440	3440	3440	3440	3440	0
407	20250327	145500	3440	3440	3440	3440	3440	0
408	20250327	145400	3440	3440	3440	3440	3440	0
409	20250327	145300	3440	3440	3440	3440	3440	0
410	20250327	145200	3440	3440	3440	3440	3440	0
411	20250327	145100	3440	3440	3440	3440	3440	0
412	20250327	145000	3440	3440	3440	3440	3440	0
413	20250327	144900	3440	3440	3440	3440	3440	0
414	20250327	144800	3440	3440	3440	3440	3440	0
415	20250327	144700	3440	3440	3440	3440	3440	0
416	20250327	144600	3440	3440	3440	3440	3440	0
417	20250327	144500	3440	3440	3440	3440	3440	0
418	20250327	144400	3440	3440	3440	3440	3440	0
419	20250327	144300	3440	3440	3440	3440	3440	0
420	20250327	144200	3440	3440	3440	3440	3440	0
421	20250327	144100	3440	3440	3440	3440	3440	0
422	20250327	144000	3440	3440	3440	3440	3440	0
423	20250327	143900	3440	3440	3440	3440	3440	0
424	20250327	143800	3440	3440	3440	3440	3440	0
425	20250327	143700	3440	3440	3440	3440	3440	0
426	20250327	143600	3440	3440	3440	3440	3440	0
427	20250327	143500	3440	3440	3440	3440	3440	0
428	20250327	143400	3440	3440	3440	3440	3440	0
429	20250327	143300	3440	3440	3440	3440	3440	0
430	20250327	143200	3440	3440	3440	3440	3440	0
431	20250327	143100	3440	3440	3440	3440	3440	0
432	20250327	143000	3440	3440	3440	3440	3440	0
433	20250327	142900	3440	3440	3440	3440	3440	0
434	20250327	142800	3440	3440	3440	3440	3440	0
435	20250327	142700	3440	3440	3440	3440	3440	0
436	20250327	142600	3440	3440	3440	3440	3440	0
437	20250327	142500	3440	3440	3440	3440	3440	0
438	20250327	142400	3440	3440	3440	3440	3440	0
439	20250327	142300	3440	3440	3440	3440	3440	0
440	20250327	142200	3440	3440	3440	3440	3440	0
441	20250327	142100	3440	3440	3440	3440	3440	0
442	20250327	142000	3440	3440	3440	3440	3440	0
443	20250327	141900	3440	3440	3440	3440	3440	0
444	20250327	141800	3440	3440	3440	3440	3440	0
445	20250327	141700	3440	3440	3440	3440	3440	0
446	20250327	141600	3440	3440	3440	3440	3440	0
447	20250327	141500	3440	3440	3440	3440	3440	0
448	20250327	141400	3440	3440	3440	3440	3440	0
449	20250327	141300	3440	3440	3440	3440	3440	0
450	20250327	141200	3440	3440	3440	3440	3440	0
451	20250327	141100	3440	3440	3440	3440	3440	0
452	20250327	141000	3440	3440	3440	3440	3440	0
453	20250327	140900	3440	3440	3440	3440	3440	0
454	20250327	140800	3440	3440	3440	3440	3440	0
455	20250327	140700	3440	3440	3440	3440	3440	0
456	20250327	140600	3440	3440	3440	3440	3440	0
457	20250327	140500	3440	3440	3440	3440	3440	0
458	20250327	140400	3440	3440	3440	3440	3440	0
459	20250327	140300	3440	3440	3440	3440	3440	0
460	20250327	140200	3440	3440	3440	3440	3440	0
461	20250327	140100	3440	3440	3440	3440	3440	0
462	20250327	140000	3440	3440	3440	3440	3440	0
463	20250327	135900	3440	3440	3440	3440	3440	0
464	20250327	135800	3440	3440	3440	3440	3440	0
465	20250327	135700	3440	3440	3440	3440	3440	0
466	20250327	135600	3440	3440	3440	3440	3440	0
467	20250327	135500	3440	3440	3440	3440	3440	0
468	20250327	135400	3440	3440	3440	3440	3440	0
469	20250327	135300	3440	3440	3440	3440	3440	0
470	20250327	135200	3440	3440	3440	3440	3440	0
471	20250327	135100	3440	3440	3440	3440	3440	0
472	20250327	135000	3440	3440	3440	3440	3440	0
473	20250327	134900	3440	3440	3440	3440	3440	0
474	20250327	134800	3440	3440	3440	3440	3440	0
475	20250327	134700	3440	3440	3440	3440	3440	0
476	20250327	134600	3440	3440	3440	3440	3440	0
477	20250327	134500	3440	3440	3440	3440	3440	0
478	20250327	134400	3440	3440	3440	3440	3440	0
479	20250327	134300	3440	3440	3440	3440	3440	0
480	20250327	134200	3440	3440	3440	3440	3440	0
481	20250327	134100	3440	3440	3440	3440	3440	0
482	20250327	134000	3440	3440	3440	3440	3440	0
483	20250327	133900	3440	3440	3440	3440	3440	0
484	20250327	133800	3440	3440	3440	3440	3440	0
485	20250327	133700	3440	3440	3440	3440	3440	0
486	20250327	133600	3440	3440	3440	3440	3440	0
487	20250327	133500	3440	3440	3440	3440	3440	0
488	20250327	133400	3440	3440	3440	3440	3440	0
489	20250327	133300	3440	3440	3440	3440	3440	0
490	20250327	133200	3440	3440	3440	3440	3440	0
491	20250327	133100	3440	3440	3440	3440	3440	0
492	20250327	133000	3440	3440	3440	3440	3440	0
493	20250327	132900	3440	3440	3440	3440	3440	0
494	20250327	132800	3440	3440	3440	3440	3440	0
495	20250327	132700	3440	3440	3440	3440	3440	0
496	20250327	132600	3440	3440	3440	3440	3440	0
497	20250327	132500	3440	3440	3440	3440	3440	0
498	20250327	132400	3440	3440	3440	3440	3440	0
499	20250327	132300	3440	3440	3440	3440	3440	0
500	20250327	132200	3440	3440	3440	3440	3440	0
501	20250327	132100	3440	3440	3440	3440	3440	0
502	20250327	132000	3440	3440	3440	3440	3440	0
503	20250327	131900	3440	3440	3440	3440	3440	0
504	20250327	131800	3440	3440	3440	3440	3440	0
505	20250327	131700	3440	3440	3440	3440	3440	0
506	20250327	131600	3440	3440	3440	3440	3440	0
507	20250327	131500	3440	3440	3440	3440	3440	0
508	20250327	131400	3440	3440	3440	3440	3440	0
509	20250327	131300	3440	3440	3440	3440	3440	0
510	20250327	131200	3440	3440	3440	3440	3440	0
511	20250327	131100	3440	3440	3440	3440	3440	0
512	20250327	131000	3440	3440	3440	3440	3440	0
513	20250327	130900	3440	3440	3440	3440	3440	0
514	20250327	130800	3440	3440	3440	3440	3440	0
515	20250327	130700	3440	3440	3440	3440	3440	0
516	20250327	130600	3440	3440	3440	3440	3440	0
517	20250327	130500	3440	3440	3440	3440	3440	0
518	20250327	130400	3440	3440	3440	3440	3440	0
519	20250327	130300	3440	3440	3440	3440	3440	0
520	20250327	130200	3440	3440	3440	3440	3440	0
521	20250327	130100	3440	3440	3440	3440	3440	0
522	20250327	130000	3440	3440	3440	3440	3440	0
523	20250327	125900	3440	3440	3440	3440	3440	0
524	20250327	125800	3440	3440	3440	3440	3440	0
525	20250327	125700	3440	3440	3440	3440	3440	0
526	20250327	125600	3440	3440	3440	3440	3440	0
527	20250327	125500	3440	3440	3440	3440	3440	0
528	20250327	125400	3440	3440	3440	3440	3440	0
529	20250327	125300	3440	3440	3440	3440	3440	0
530	20250327	125200	3440	3440	3440	3440	3440	0
531	20250327	125100	3440	3440	3440	3440	3440	0
532	20250327	125000	3440	3440	3440	3440	3440	0
533	20250327	124900	3440	3440	3440	3440	3440	0
534	20250327	124800	3440	3440	3440	3440	3440	0
535	20250327	124700	3440	3440	3440	3440	3440	0
536	20250327	124600	3440	3440	3440	3440	3440	0
537	20250327	124500	3440	3440	3440	3440	3440	0
538	20250327	124400	3440	3440	3440	3440	3440	0
539	20250327	124300	3440	3440	3440	3440	3440	0
540	20250327	124200	3440	3440	3440	3440	3440	0
541	20250327	124100	3440	3440	3440	3440	3440	0
542	20250327	124000	3440	3440	3440	3440	3440	0
543	20250327	123900	3440	3440	3440	3440	3440	0
544	20250327	123800	3440	3440	3440	3440	3440	0
545	20250327	123700	3440	3440	3440	3440	3440	0
546	20250327	123600	3440	3440	3440	3440	3440	0
547	20250327	123500	3440	3440	3440	3440	3440	0
548	20250327	123400	3440	3440	3440	3440	3440	0
549	20250327	123300	3440	3440	3440	3440	3440	0
550	20250327	123200	3440	3440	3440	3440	3440	0
551	20250327	123100	3440	3440	3440	3440	3440	0
552	20250327	123000	3440	3440	3440	3440	3440	0
553	20250327	122900	3440	3440	3440	3440	3440	0
554	20250327	122800	3440	3440	3440	3440	3440	0
555	20250327	122700	3440	3440	3440	3440	3440	0
556	20250327	122600	3440	3440	3440	3440	3440	0
557	20250327	122500	3440	3440	3440	3440	3440	0
558	20250327	122400	3440	3440	3440	3440	3440	0
559	20250327	122300	3440	3440	3440	3440	3440	0
560	20250327	122200	3440	3440	3440	3440	3440	0
561	20250327	122100	3440	3440	3440	3440	3440	0
562	20250327	122000	3440	3440	3440	3440	3440	0
563	20250327	121900	3440	3440	3440	3440	3440	0
564	20250327	121800	3440	3440	3440	3440	3440	0
565	20250327	121700	3440	3440	3440	3440	3440	0
566	20250327	121600	3440	3440	3440	3440	3440	0
567	20250327	121500	3440	3440	3440	3440	3440	0
568	20250327	121400	3440	3440	3440	3440	3440	0
569	20250327	121300	3440	3440	3440	3440	3440	0
570	20250327	121200	3440	3440	3440	3440	3440	0
571	20250327	121100	3440	3440	3440	3440	3440	0
572	20250327	121000	3440	3440	3440	3440	3440	0
573	20250327	120900	3440	3440	3440	3440	3440	0
574	20250327	120800	3440	3440	3440	3440	3440	0
575	20250327	120700	3440	3440	3440	3440	3440	0
576	20250327	120600	3440	3440	3440	3440	3440	0
577	20250327	120500	3440	3440	3440	3440	3440	0
578	20250327	120400	3440	3440	3440	3440	3440	0
579	20250327	120300	3440	3440	3440	3440	3440	0
580	20250327	120200	3440	3440	3440	3440	3440	0
581	20250327	120100	3440	3440	3440	3440	3440	0
582	20250327	120000	3440	3440	3440	3440	3440	0
583	20250327	115900	3440	3440	3440	3440	3440	0
584	20250327	115800	3440	3440	3440	3440	3440	0
585	20250327	115700	3440	3440	3440	3440	3440	0
586	20250327	115600	3440	3440	3440	3440	3440	0
587	20250327	115500	3440	3440	3440	3440	3440	0
588	20250327	115400	3440	3440	3440	3440	3440	0
589	20250327	115300	3440	3440	3440	3440	3440	0
590	20250327	115200	3440	3440	3440	3440	3440	0
591	20250327	115100	3440	3440	3440	3440	3440	0
592	20250327	115000	3440	3440	3440	3440	3440	0
593	20250327	114900	3440	3440	3440	3440	3440	0
594	20250327	114800	3440	3440	3440	3440	3440	0
595	20250327	114700	3440	3440	3440	3440	3440	0
596	20250327	114600	3440	3440	3440	3440	3440	0
597	20250327	114500	3440	3440	3440	3440	3440	0
598	20250327	114400	3440	3440	3440	3440	3440	0
599	20250327	114300	3440	3440	3440	3440	3440	0
600	20250327	114200	3440	3440	3440	3440	3440	0
601	20250327	114100	3440	3440	3440	3440	3440	0
602	20250327	114000	3440	3440	3440	3440	3440	0
603	20250327	113900	3440	3440	3440	3440	3440	0
604	20250327	113800	3440	3440	3440	3440	3440	0
605	20250327	113700	3440	3440	3440	3440	3440	0
606	20250327	113600	3440	3440	3440	3440	3440	0
607	20250327	113500	3440	3440	3440	3440	3440	0
608	20250327	113400	3440	3440	3440	3440	3440	0
609	20250327	113300	3440	3440	3440	3440	3440	0
610	20250327	113200	3440	3440	3440	3440	3440	0
611	20250327	113100	3440	3440	3440	3440	3440	0
612	20250327	113000	3440	3440	3440	3440	3440	0
613	20250327	112900	3440	3440	3440	3440	3440	0
614	20250327	112800	3440	3440	3440	3440	3440	0
615	20250327	112700	3440	3440	3440	3440	3440	0
616	20250327	112600	3440	3440	3440	3440	3440	0
617	20250327	112500	3440	3440	3440	3440	3440	0
618	20250327	112400	3440	3440	3440	3440	3440	0
619	20250327	112300	3440	3440	3440	3440	3440	0
620	20250327	112200	3440	3440	3440	3440	3440	0
621	20250327	112100	3440	3440	3440	3440	3440	0
622	20250327	112000	3440	3440	3440	3440	3440	0
623	20250327	111900	3440	3440	3440	3440	3440	0
624	20250327	111800	3440	3440	3440	3440	3440	0
625	20250327	111700	3440	3440	3440	3440	3440	0
626	20250327	111600	3440	3440	3440	3440	3440	0
627	20250327	111500	3440	3440	3440	3440	3440	0
628	20250327	111400	3440	3440	3440	3440	3440	0
629	20250327	111300	3440	3440	3440	3440	3440	0
630	20250327	111200	3440	3440	3440	3440	3440	0
631	20250327	111100	3440	3440	3440	3440	3440	0
632	20250327	111000	3440	3440	3440	3440	3440	0
633	20250327	110900	3440	3440	3440	3440	3440	0
634	20250327	110800	3440	3440	3440	3440	3440	0
635	20250327	110700	3440	3440	3440	3440	3440	0
636	20250327	110600	3440	3440	3440	3440	3440	0
637	20250327	110500	3440	3440	3440	3440	3440	0
638	20250327	110400	3440	3440	3440	3440	3440	0
639	20250327	110300	3440	3440	3440	3440	3440	0
640	20250327	110200	3440	3440	3440	3440	3440	0
641	20250327	110100	3440	3440	3440	3440	3440	0
642	20250327	110000	3440	3440	3440	3440	3440	0
643	20250327	105900	3440	3440	3440	3440	3440	0
644	20250327	105800	3440	3440	3440	3440	3440	0
645	20250327	105700	3440	3440	3440	3440	3440	0
646	20250327	105600	3440	3440	3440	3440	3440	0
647	20250327	105500	3440	3440	3440	3440	3440	0
648	20250327	105400	3440	3440	3440	3440	3440	0
649	20250327	105300	3440	3440	3440	3440	3440	0
650	20250327	105200	3440	3440	3440	3440	3440	0
651	20250327	105100	3440	3440	3440	3440	3440	0
652	20250327	105000	3440	3440	3440	3440	3440	0
653	20250327	104900	3440	3440	3440	3440	3440	0
654	20250327	104800	3440	3440	3440	3440	3440	0
655	20250327	104700	3440	3440	3440	3440	3440	0
656	20250327	104600	3440	3440	3440	3440	3440	0
657	20250327	104500	3440	3440	3440	3440	3440	0
658	20250327	104400	3440	3440	3440	3440	3440	0
659	20250327	104300	3440	3440	3440	3440	3440	0
660	20250327	104200	3440	3440	3440	3440	3440	0
661	20250327	104100	3440	3440	3440	3440	3440	0
662	20250327	104000	3440	3440	3440	3440	3440	0
663	20250327	103900	3440	3440	3440	3440	3440	0
664	20250327	103800	3440	3440	3440	3440	3440	0
665	20250327	103700	3440	3440	3440	3440	3440	0
666	20250327	103600	3440	3440	3440	3440	3440	0
667	20250327	103500	3440	3440	3440	3440	3440	0
668	20250327	103400	3440	3440	3440	3440	3440	0
669	20250327	103300	3440	3440	3440	3440	3440	0
670	20250327	103200	3440	3440	3440	3440	3440	0
671	20250327	103100	3440	3440	3440	3440	3440	0
672	20250327	103000	3440	3440	3440	3440	3440	0
673	20250327	102900	3440	3440	3440	3440	3440	0
674	20250327	102800	3440	3440	3440	3440	3440	0
675	20250327	102700	3440	3440	3440	3440	3440	0
676	20250327	102600	3440	3440	3440	3440	3440	0
677	20250327	102500	3440	3440	3440	3440	3440	0
678	20250327	102400	3440	3440	3440	3440	3440	0
679	20250327	102300	3440	3440	3440	3440	3440	0
680	20250327	102200	3440	3440	3440	3440	3440	0
681	20250327	102100	3440	3440	3440	3440	3440	0
682	20250327	102000	3440	3440	3440	3440	3440	0
683	20250327	101900	3440	3440	3440	3440	3440	0
684	20250327	101800	3440	3440	3440	3440	3440	0
685	20250327	101700	3440	3440	3440	3440	3440	0
686	20250327	101600	3440	3440	3440	3440	3440	0
687	20250327	101500	3440	3440	3440	3440	3440	0
688	20250327	101400	3440	3440	3440	3440	3440	0
689	20250327	101300	3440	3440	3440	3440	3440	0
690	20250327	101200	3440	3440	3440	3440	3440	0
691	20250327	101100	3440	3440	3440	3440	3440	0
692	20250327	101000	3440	3440	3440	3440	3440	0
693	20250327	100900	3440	3440	3440	3440	3440	0
694	20250327	100800	3440	3440	3440	3440	3440	0
695	20250327	100700	3440	3440	3440	3440	3440	0
696	20250327	100600	3440	3440	3440	3440	3440	0
697	20250327	100500	3440	3440	3440	3440	3440	0
698	20250327	100400	3440	3440	3440	3440	3440	0
699	20250327	100300	3440	3440	3440	3440	3440	0
700	20250327	100200	3440	3440	3440	3440	3440	0
701	20250327	100100	3440	3440	3440	3440	3440	0
702	20250327	100000	3440	3440	3440	3440	3440	0
703	20250327	095900	3440	3440	3440	3440	3440	0
704	20250327	095800	3440	3440	3440	3440	3440	0
705	20250327	095700	3440	3440	3440	3440	3440	0
706	20250327	095600	3440	3440	3440	3440	3440	0
707	20250327	095500	3440	3440	3440	3440	3440	0
708	20250327	095400	3440	3440	3440	3440	3440	0
709	20250327	095300	3440	3440	3440	3440	3440	0
710	20250327	095200	3440	3440	3440	3440	3440	0
711	20250327	095100	3440	3440	3440	3440	3440	0
712	20250327	095000	3440	3440	3440	3440	3440	0
713	20250327	094900	3440	3440	3440	3440	3440	0
714	20250327	094800	3440	3440	3440	3440	3440	0
715	20250327	094700	3440	3440	3440	3440	3440	0
716	20250327	094600	3440	3440	3440	3440	3440	0
717	20250327	094500	3440	3440	3440	3440	3440	0
718	20250327	094400	3440	3440	3440	3440	3440	0
719	20250327	094300	3440	3440	3440	3440	3440	0
720	20250327	094200	3440	3440	3440	3440	3440	0
721	20250327	094100	3440	3440	3440	3440	3440	0
722	20250327	094000	3440	3440	3440	3440	3440	0
723	20250327	093900	3440	3440	3440	3440	3440	0
724	20250327	093800	3440	3440	3440	3440	3440	0
725	20250327	093700	3440	3440	3440	3440	3440	0
726	20250327	093600	3440	3440	3440	3440	3440	0
727	20250327	093500	3440	3440	3440	3440	3440	0
728	20250327	093400	3440	3440	3440	3440	3440	0
729	20250327	093300	3440	3440	3440	3440	3440	0
730	20250327	093200	3440	3440	3440	3440	3440	0
731	20250327	093100	3440	3440	3440	3440	3440	0
732	20250327	093000	3440	3440	3440	3440	3440	0
733	20250327	092900	3440	3440	3440	3440	3440	0
734	20250327	092800	3440	3440	3440	3440	3440	0
735	20250327	092700	3440	3440	3440	3440	3440	0
736	20250327	092600	3440	3440	3440	3440	3440	0
737	20250327	092500	3440	3440	3440	3440	3440	0
738	20250327	092400	3440	3440	3440	3440	3440	0
739	20250327	092300	3440	3440	3440	3440	3440	0
740	20250327	092200	3440	3440	3440	3440	3440	0
741	20250327	092100	3440	3440	3440	3440	3440	0
742	20250327	092000	3440	3440	3440	3440	3440	0
743	20250327	091900	3440	3440	3440	3440	3440	0
744	20250327	091800	3440	3440	3440	3440	3440	0
745	20250327	091700	3440	3440	3440	3440	3440	0
746	20250327	091600	3440	3440	3440	3440	3440	0
747	20250327	091500	3440	3440	3440	3440	3440	0
748	20250327	091400	3440	3440	3440	3440	3440	0
749	20250327	091300	3440	3440	3440	3440	3440	0
750	20250327	091200	3440	3440	3440	3440	3440	0
751	20250327	091100	3440	3440	3440	3440	3440	0
752	20250327	091000	3440	3440	3440	3440	3440	0
753	20250327	090900	3440	3440	3440	3440	3440	0
754	20250327	090800	3440	3440	3440	3440	3440	0
755	20250327	090700	3440	3440	3440	3440	3440	0
756	20250327	090600	3440	3440	3440	3440	3440	0
757	20250327	090500	3440	3440	3440	3440	3440	0
758	20250327	090400	3440	3440	3440	3440	3440	0
759	20250327	090300	3440	3440	3440	3440	3440	0
760	20250327	090200	3440	3440	3440	3440	3440	0
761	20250327	090100	3440	3440	3440	3440	3440	0
762	20250327	090000	3440	3440	3440	3440	3440	1