KissMeData/318660/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203100	47298	1501	1501	1501	1501	19
3	20240327	203000	47298	1501	1501	1501	1501	0
4	20240327	202900	47298	1501	1501	1501	1501	0
5	20240327	202800	47298	1501	1501	1501	1501	0
6	20240327	202700	47298	1501	1501	1501	1501	0
7	20240327	202600	47298	1501	1501	1501	1501	0
8	20240327	202500	47298	1501	1501	1501	1501	0
9	20240327	202400	47298	1501	1501	1501	1501	0
10	20240327	202300	47298	1501	1501	1501	1501	0
11	20240327	202200	47298	1501	1501	1501	1501	0
12	20240327	202100	47298	1501	1501	1501	1501	0
13	20240327	202000	47298	1501	1501	1501	1501	0
14	20240327	201900	47298	1501	1501	1501	1501	0
15	20240327	201800	47298	1501	1501	1501	1501	0
16	20240327	201700	47298	1501	1501	1501	1501	0
17	20240327	201600	47298	1501	1501	1501	1501	0
18	20240327	201500	47298	1501	1501	1501	1501	0
19	20240327	201400	47298	1501	1501	1501	1501	0
20	20240327	201300	47298	1501	1501	1501	1501	0
21	20240327	201200	47298	1501	1501	1501	1501	0
22	20240327	201100	47298	1501	1501	1501	1501	0
23	20240327	201000	47298	1501	1501	1501	1501	0
24	20240327	200900	47298	1501	1501	1501	1501	0
25	20240327	200800	47298	1501	1501	1501	1501	0
26	20240327	200700	47298	1501	1501	1501	1501	0
27	20240327	200600	47298	1501	1501	1501	1501	0
28	20240327	200500	47298	1501	1501	1501	1501	0
29	20240327	200400	47298	1501	1501	1501	1501	0
30	20240327	200300	47298	1501	1501	1501	1501	0
31	20240327	200200	47298	1501	1501	1501	1501	0
32	20240327	200100	47298	1501	1501	1501	1501	19
33	20240327	200000	47298	1501	1501	1501	1501	0
34	20240327	195900	47298	1501	1501	1501	1501	0
35	20240327	195800	47298	1501	1501	1501	1501	0
36	20240327	195700	47298	1501	1501	1501	1501	0
37	20240327	195600	47298	1501	1501	1501	1501	0
38	20240327	195500	47298	1501	1501	1501	1501	0
39	20240327	195400	47298	1501	1501	1501	1501	0
40	20240327	195300	47298	1501	1501	1501	1501	0
41	20240327	195200	47298	1501	1501	1501	1501	0
42	20240327	195100	47298	1501	1501	1501	1501	0
43	20240327	195000	47298	1501	1501	1501	1501	0
44	20240327	194900	47298	1501	1501	1501	1501	0
45	20240327	194800	47298	1501	1501	1501	1501	0
46	20240327	194700	47298	1501	1501	1501	1501	0
47	20240327	194600	47298	1501	1501	1501	1501	0
48	20240327	194500	47298	1501	1501	1501	1501	0
49	20240327	194400	47298	1501	1501	1501	1501	0
50	20240327	194300	47298	1501	1501	1501	1501	0
51	20240327	194200	47298	1501	1501	1501	1501	0
52	20240327	194100	47298	1501	1501	1501	1501	0
53	20240327	194000	47298	1501	1501	1501	1501	0
54	20240327	193900	47298	1501	1501	1501	1501	0
55	20240327	193800	47298	1501	1501	1501	1501	0
56	20240327	193700	47298	1501	1501	1501	1501	0
57	20240327	193600	47298	1501	1501	1501	1501	0
58	20240327	193500	47298	1501	1501	1501	1501	0
59	20240327	193400	47298	1501	1501	1501	1501	0
60	20240327	193300	47298	1501	1501	1501	1501	0
61	20240327	193200	47298	1501	1501	1501	1501	0
62	20240327	193100	47298	1501	1501	1501	1501	19
63	20240327	193000	47298	1501	1501	1501	1501	0
64	20240327	192900	47298	1501	1501	1501	1501	0
65	20240327	192800	47298	1501	1501	1501	1501	0
66	20240327	192700	47298	1501	1501	1501	1501	0
67	20240327	192600	47298	1501	1501	1501	1501	0
68	20240327	192500	47298	1501	1501	1501	1501	0
69	20240327	192400	47298	1501	1501	1501	1501	0
70	20240327	192300	47298	1501	1501	1501	1501	0
71	20240327	192200	47298	1501	1501	1501	1501	0
72	20240327	192100	47298	1501	1501	1501	1501	0
73	20240327	192000	47298	1501	1501	1501	1501	0
74	20240327	191900	47298	1501	1501	1501	1501	0
75	20240327	191800	47298	1501	1501	1501	1501	0
76	20240327	191700	47298	1501	1501	1501	1501	0
77	20240327	191600	47298	1501	1501	1501	1501	0
78	20240327	191500	47298	1501	1501	1501	1501	0
79	20240327	191400	47298	1501	1501	1501	1501	0
80	20240327	191300	47298	1501	1501	1501	1501	0
81	20240327	191200	47298	1501	1501	1501	1501	0
82	20240327	191100	47298	1501	1501	1501	1501	0
83	20240327	191000	47298	1501	1501	1501	1501	0
84	20240327	190900	47298	1501	1501	1501	1501	0
85	20240327	190800	47298	1501	1501	1501	1501	0
86	20240327	190700	47298	1501	1501	1501	1501	0
87	20240327	190600	47298	1501	1501	1501	1501	0
88	20240327	190500	47298	1501	1501	1501	1501	0
89	20240327	190400	47298	1501	1501	1501	1501	0
90	20240327	190300	47298	1501	1501	1501	1501	0
91	20240327	190200	47298	1501	1501	1501	1501	0
92	20240327	190100	47298	1501	1501	1501	1501	19
93	20240327	190000	47298	1501	1501	1501	1501	0
94	20240327	185900	47298	1501	1501	1501	1501	0
95	20240327	185800	47298	1501	1501	1501	1501	0
96	20240327	185700	47298	1501	1501	1501	1501	0
97	20240327	185600	47298	1501	1501	1501	1501	0
98	20240327	185500	47298	1501	1501	1501	1501	0
99	20240327	185400	47298	1501	1501	1501	1501	0
100	20240327	185300	47298	1501	1501	1501	1501	0
101	20240327	185200	47298	1501	1501	1501	1501	0
102	20240327	185100	47298	1501	1501	1501	1501	0
103	20240327	185000	47298	1501	1501	1501	1501	0
104	20240327	184900	47298	1501	1501	1501	1501	0
105	20240327	184800	47298	1501	1501	1501	1501	0
106	20240327	184700	47298	1501	1501	1501	1501	0
107	20240327	184600	47298	1501	1501	1501	1501	0
108	20240327	184500	47298	1501	1501	1501	1501	0
109	20240327	184400	47298	1501	1501	1501	1501	0
110	20240327	184300	47298	1501	1501	1501	1501	0
111	20240327	184200	47298	1501	1501	1501	1501	0
112	20240327	184100	47298	1501	1501	1501	1501	0
113	20240327	184000	47298	1501	1501	1501	1501	0
114	20240327	183900	47298	1501	1501	1501	1501	0
115	20240327	183800	47298	1501	1501	1501	1501	0
116	20240327	183700	47298	1501	1501	1501	1501	0
117	20240327	183600	47298	1501	1501	1501	1501	0
118	20240327	183500	47298	1501	1501	1501	1501	0
119	20240327	183400	47298	1501	1501	1501	1501	0
120	20240327	183300	47298	1501	1501	1501	1501	0
121	20240327	183200	47298	1501	1501	1501	1501	0
122	20240327	183100	47298	1501	1501	1501	1501	19
123	20240327	183000	47298	1501	1501	1501	1501	0
124	20240327	182900	47298	1501	1501	1501	1501	0
125	20240327	182800	47298	1501	1501	1501	1501	0
126	20240327	182700	47298	1501	1501	1501	1501	0
127	20240327	182600	47298	1501	1501	1501	1501	0
128	20240327	182500	47298	1501	1501	1501	1501	0
129	20240327	182400	47298	1501	1501	1501	1501	0
130	20240327	182300	47298	1501	1501	1501	1501	0
131	20240327	182200	47298	1501	1501	1501	1501	0
132	20240327	182100	47298	1501	1501	1501	1501	0
133	20240327	182000	47298	1501	1501	1501	1501	0
134	20240327	181900	47298	1501	1501	1501	1501	0
135	20240327	181800	47298	1501	1501	1501	1501	0
136	20240327	181700	47298	1501	1501	1501	1501	0
137	20240327	181600	47298	1501	1501	1501	1501	0
138	20240327	181500	47298	1501	1501	1501	1501	0
139	20240327	181400	47298	1501	1501	1501	1501	0
140	20240327	181300	47298	1501	1501	1501	1501	0
141	20240327	181200	47298	1501	1501	1501	1501	0
142	20240327	181100	47298	1501	1501	1501	1501	0
143	20240327	181000	47298	1501	1501	1501	1501	0
144	20240327	180900	47298	1501	1501	1501	1501	0
145	20240327	180800	47298	1501	1501	1501	1501	0
146	20240327	180700	47298	1501	1501	1501	1501	0
147	20240327	180600	47298	1501	1501	1501	1501	0
148	20240327	180500	47298	1501	1501	1501	1501	0
149	20240327	180400	47298	1501	1501	1501	1501	0
150	20240327	180300	47298	1501	1501	1501	1501	0
151	20240327	180200	47298	1501	1501	1501	1501	0
152	20240327	180100	47298	1501	1501	1501	1501	19
153	20240327	180000	47298	1501	1501	1501	1501	0
154	20240327	175900	47298	1501	1501	1501	1501	0
155	20240327	175800	47298	1501	1501	1501	1501	0
156	20240327	175700	47298	1501	1501	1501	1501	0
157	20240327	175600	47298	1501	1501	1501	1501	0
158	20240327	175500	47298	1501	1501	1501	1501	0
159	20240327	175400	47298	1501	1501	1501	1501	0
160	20240327	175300	47298	1501	1501	1501	1501	0
161	20240327	175200	47298	1501	1501	1501	1501	0
162	20240327	175100	47298	1501	1501	1501	1501	0
163	20240327	175000	47298	1501	1501	1501	1501	0
164	20240327	174900	47298	1501	1501	1501	1501	0
165	20240327	174800	47298	1501	1501	1501	1501	0
166	20240327	174700	47298	1501	1501	1501	1501	0
167	20240327	174600	47298	1501	1501	1501	1501	0
168	20240327	174500	47298	1501	1501	1501	1501	0
169	20240327	174400	47298	1501	1501	1501	1501	0
170	20240327	174300	47298	1501	1501	1501	1501	0
171	20240327	174200	47298	1501	1501	1501	1501	0
172	20240327	174100	47298	1501	1501	1501	1501	0
173	20240327	174000	47298	1501	1501	1501	1501	0
174	20240327	173900	47298	1501	1501	1501	1501	0
175	20240327	173800	47298	1501	1501	1501	1501	0
176	20240327	173700	47298	1501	1501	1501	1501	0
177	20240327	173600	47298	1501	1501	1501	1501	0
178	20240327	173500	47298	1501	1501	1501	1501	0
179	20240327	173400	47298	1501	1501	1501	1501	0
180	20240327	173300	47298	1501	1501	1501	1501	0
181	20240327	173200	47298	1501	1501	1501	1501	0
182	20240327	173100	47298	1501	1501	1501	1501	19
183	20240327	173000	47298	1501	1501	1501	1501	0
184	20240327	172900	47298	1501	1501	1501	1501	0
185	20240327	172800	47298	1501	1501	1501	1501	0
186	20240327	172700	47298	1501	1501	1501	1501	0
187	20240327	172600	47298	1501	1501	1501	1501	0
188	20240327	172500	47298	1501	1501	1501	1501	0
189	20240327	172400	47298	1501	1501	1501	1501	0
190	20240327	172300	47298	1501	1501	1501	1501	0
191	20240327	172200	47298	1501	1501	1501	1501	0
192	20240327	172100	47298	1501	1501	1501	1501	0
193	20240327	172000	47298	1501	1501	1501	1501	0
194	20240327	171900	47298	1501	1501	1501	1501	0
195	20240327	171800	47298	1501	1501	1501	1501	0
196	20240327	171700	47298	1501	1501	1501	1501	0
197	20240327	171600	47298	1501	1501	1501	1501	0
198	20240327	171500	47298	1501	1501	1501	1501	0
199	20240327	171400	47298	1501	1501	1501	1501	0
200	20240327	171300	47298	1501	1501	1501	1501	0
201	20240327	171200	47298	1501	1501	1501	1501	0
202	20240327	171100	47298	1501	1501	1501	1501	0
203	20240327	171000	47298	1501	1501	1501	1501	0
204	20240327	170900	47298	1501	1501	1501	1501	0
205	20240327	170800	47298	1501	1501	1501	1501	0
206	20240327	170700	47298	1501	1501	1501	1501	0
207	20240327	170600	47298	1501	1501	1501	1501	0
208	20240327	170500	47298	1501	1501	1501	1501	0
209	20240327	170400	47298	1501	1501	1501	1501	0
210	20240327	170300	47298	1501	1501	1501	1501	0
211	20240327	170200	47298	1501	1501	1501	1501	0
212	20240327	170100	47298	1501	1501	1501	1501	19
213	20240327	170000	47298	1501	1501	1501	1501	0
214	20240327	165900	47298	1501	1501	1501	1501	0
215	20240327	165800	47298	1501	1501	1501	1501	0
216	20240327	165700	47298	1501	1501	1501	1501	0
217	20240327	165600	47298	1501	1501	1501	1501	0
218	20240327	165500	47298	1501	1501	1501	1501	0
219	20240327	165400	47298	1501	1501	1501	1501	0
220	20240327	165300	47298	1501	1501	1501	1501	0
221	20240327	165200	47298	1501	1501	1501	1501	0
222	20240327	165100	47298	1501	1501	1501	1501	0
223	20240327	165000	47298	1501	1501	1501	1501	0
224	20240327	164900	47298	1501	1501	1501	1501	0
225	20240327	164800	47298	1501	1501	1501	1501	0
226	20240327	164700	47298	1501	1501	1501	1501	0
227	20240327	164600	47298	1501	1501	1501	1501	0
228	20240327	164500	47298	1501	1501	1501	1501	0
229	20240327	164400	47298	1501	1501	1501	1501	0
230	20240327	164300	47298	1501	1501	1501	1501	0
231	20240327	164200	47298	1501	1501	1501	1501	0
232	20240327	164100	47298	1501	1501	1501	1501	0
233	20240327	164000	47298	1501	1501	1501	1501	0
234	20240327	163900	47298	1501	1501	1501	1501	0
235	20240327	163800	47298	1501	1501	1501	1501	0
236	20240327	163700	47298	1501	1501	1501	1501	0
237	20240327	163600	47298	1501	1501	1501	1501	0
238	20240327	163500	47298	1501	1501	1501	1501	0
239	20240327	163400	47298	1501	1501	1501	1501	0
240	20240327	163300	47298	1501	1501	1501	1501	0
241	20240327	163200	47298	1501	1501	1501	1501	0
242	20240327	163100	47298	1501	1501	1501	1501	19
243	20240327	163000	47298	1501	1501	1501	1501	0
244	20240327	162900	47298	1501	1501	1501	1501	0
245	20240327	162800	47298	1501	1501	1501	1501	0
246	20240327	162700	47298	1501	1501	1501	1501	0
247	20240327	162600	47298	1501	1501	1501	1501	0
248	20240327	162500	47298	1501	1501	1501	1501	0
249	20240327	162400	47298	1501	1501	1501	1501	0
250	20240327	162300	47298	1501	1501	1501	1501	0
251	20240327	162200	47298	1501	1501	1501	1501	0
252	20240327	162100	47298	1501	1501	1501	1501	0
253	20240327	162000	47298	1501	1501	1501	1501	0
254	20240327	161900	47298	1501	1501	1501	1501	0
255	20240327	161800	47298	1501	1501	1501	1501	0
256	20240327	161700	47298	1501	1501	1501	1501	0
257	20240327	161600	47298	1501	1501	1501	1501	0
258	20240327	161500	47298	1501	1501	1501	1501	0
259	20240327	161400	47298	1501	1501	1501	1501	0
260	20240327	161300	47298	1501	1501	1501	1501	0
261	20240327	161200	47298	1501	1501	1501	1501	0
262	20240327	161100	47298	1501	1501	1501	1501	0
263	20240327	161000	47298	1501	1501	1501	1501	0
264	20240327	160900	47298	1501	1501	1501	1501	0
265	20240327	160800	47298	1501	1501	1501	1501	0
266	20240327	160700	47298	1501	1501	1501	1501	0
267	20240327	160600	47298	1501	1501	1501	1501	0
268	20240327	160500	47298	1501	1501	1501	1501	0
269	20240327	160400	47298	1501	1501	1501	1501	0
270	20240327	160300	47298	1501	1501	1501	1501	0
271	20240327	160200	47298	1501	1501	1501	1501	0
272	20240327	160100	47298	1501	1501	1501	1501	19
273	20240327	160000	47298	1501	1501	1501	1501	0
274	20240327	155900	47298	1501	1501	1501	1501	0
275	20240327	155800	47298	1501	1501	1501	1501	0
276	20240327	155700	47298	1501	1501	1501	1501	0
277	20240327	155600	47298	1501	1501	1501	1501	0
278	20240327	155500	47298	1501	1501	1501	1501	0
279	20240327	155400	47298	1501	1501	1501	1501	0
280	20240327	155300	47298	1501	1501	1501	1501	0
281	20240327	155200	47298	1501	1501	1501	1501	0
282	20240327	155100	47298	1501	1501	1501	1501	0
283	20240327	155000	47298	1501	1501	1501	1501	0
284	20240327	154900	47298	1501	1501	1501	1501	0
285	20240327	154800	47298	1501	1501	1501	1501	0
286	20240327	154700	47298	1501	1501	1501	1501	0
287	20240327	154600	47298	1501	1501	1501	1501	0
288	20240327	154500	47298	1501	1501	1501	1501	0
289	20240327	154400	47298	1501	1501	1501	1501	0
290	20240327	154300	47298	1501	1501	1501	1501	0
291	20240327	154200	47298	1501	1501	1501	1501	0
292	20240327	154100	47298	1501	1501	1501	1501	0
293	20240327	154000	47298	1501	1501	1501	1501	0
294	20240327	153900	47298	1501	1501	1501	1501	0
295	20240327	153800	47298	1501	1501	1501	1501	0
296	20240327	153700	47298	1501	1501	1501	1501	0
297	20240327	153600	47298	1501	1501	1501	1501	0
298	20240327	153500	47298	1501	1501	1501	1501	0
299	20240327	153400	47298	1501	1501	1501	1501	0
300	20240327	153300	47298	1501	1501	1501	1501	0
301	20240327	153200	47298	1501	1501	1501	1501	0
302	20240327	153100	47298	1501	1501	1501	1501	19
303	20240327	153000	47298	1501	1501	1501	1501	19
304	20240327	152900	18779	1779	1779	1779	1779	0
305	20240327	152800	18779	1779	1779	1779	1779	0
306	20240327	152700	18779	1779	1779	1779	1779	0
307	20240327	152600	18779	1779	1779	1779	1779	0
308	20240327	152500	18779	1779	1779	1779	1779	0
309	20240327	152400	18779	1779	1779	1779	1779	0
310	20240327	152300	18779	1779	1779	1779	1779	0
311	20240327	152200	18779	1779	1779	1779	1779	0
312	20240327	152100	18779	1779	1779	1779	1779	0
313	20240327	152000	18779	1779	1779	1779	1779	0
314	20240327	151900	18779	1779	1779	1779	1779	0
315	20240327	151800	18779	1779	1779	1779	1779	0
316	20240327	151700	18779	1779	1779	1779	1779	0
317	20240327	151600	18779	1779	1779	1779	1779	0
318	20240327	151500	18779	1779	1779	1779	1779	0
319	20240327	151400	18779	1779	1779	1779	1779	0
320	20240327	151300	18779	1779	1779	1779	1779	0
321	20240327	151200	18779	1779	1779	1779	1779	0
322	20240327	151100	18779	1779	1779	1779	1779	0
323	20240327	151000	18779	1779	1779	1779	1779	0
324	20240327	150900	18779	1779	1779	1779	1779	0
325	20240327	150800	18779	1779	1779	1779	1779	0
326	20240327	150700	18779	1779	1779	1779	1779	0
327	20240327	150600	18779	1779	1779	1779	1779	0
328	20240327	150500	18779	1779	1779	1779	1779	0
329	20240327	150400	18779	1779	1779	1779	1779	0
330	20240327	150300	18779	1779	1779	1779	1779	0
331	20240327	150200	18779	1779	1779	1779	1779	0
332	20240327	150100	18779	1779	1779	1779	1779	0
333	20240327	150000	18779	1779	1779	1779	1779	0
334	20240327	145900	18779	1779	1779	1779	1779	0
335	20240327	145800	18779	1779	1779	1779	1779	0
336	20240327	145700	18779	1779	1779	1779	1779	0
337	20240327	145600	18779	1779	1779	1779	1779	0
338	20240327	145500	18779	1779	1779	1779	1779	0
339	20240327	145400	18779	1779	1779	1779	1779	0
340	20240327	145300	18779	1779	1779	1779	1779	0
341	20240327	145200	18779	1779	1779	1779	1779	0
342	20240327	145100	18779	1779	1779	1779	1779	0
343	20240327	145000	18779	1779	1779	1779	1779	0
344	20240327	144900	18779	1779	1779	1779	1779	0
345	20240327	144800	18779	1779	1779	1779	1779	0
346	20240327	144700	18779	1779	1779	1779	1779	0
347	20240327	144600	18779	1779	1779	1779	1779	0
348	20240327	144500	18779	1779	1779	1779	1779	0
349	20240327	144400	18779	1779	1779	1779	1779	0
350	20240327	144300	18779	1779	1779	1779	1779	0
351	20240327	144200	18779	1779	1779	1779	1779	0
352	20240327	144100	18779	1779	1779	1779	1779	0
353	20240327	144000	18779	1779	1779	1779	1779	0
354	20240327	143900	18779	1779	1779	1779	1779	0
355	20240327	143800	18779	1779	1779	1779	1779	0
356	20240327	143700	18779	1779	1779	1779	1779	0
357	20240327	143600	18779	1779	1779	1779	1779	0
358	20240327	143500	18779	1779	1779	1779	1779	0
359	20240327	143400	18779	1779	1779	1779	1779	0
360	20240327	143300	18779	1779	1779	1779	1779	0
361	20240327	143200	18779	1779	1779	1779	1779	0
362	20240327	143100	18779	1779	1779	1779	1779	0
363	20240327	143000	18779	1779	1779	1779	1779	0
364	20240327	142900	18779	1779	1779	1779	1779	0
365	20240327	142800	18779	1779	1779	1779	1779	0
366	20240327	142700	18779	1779	1779	1779	1779	0
367	20240327	142600	18779	1779	1779	1779	1779	0
368	20240327	142500	18779	1779	1779	1779	1779	0
369	20240327	142400	18779	1779	1779	1779	1779	0
370	20240327	142300	18779	1779	1779	1779	1779	0
371	20240327	142200	18779	1779	1779	1779	1779	0
372	20240327	142100	18779	1779	1779	1779	1779	0
373	20240327	142000	18779	1779	1779	1779	1779	0
374	20240327	141900	18779	1779	1779	1779	1779	0
375	20240327	141800	18779	1779	1779	1779	1779	0
376	20240327	141700	18779	1779	1779	1779	1779	0
377	20240327	141600	18779	1779	1779	1779	1779	0
378	20240327	141500	18779	1779	1779	1779	1779	0
379	20240327	141400	18779	1779	1779	1779	1779	0
380	20240327	141300	18779	1779	1779	1779	1779	0
381	20240327	141200	18779	1779	1779	1779	1779	0
382	20240327	141100	18779	1779	1779	1779	1779	0
383	20240327	141000	18779	1779	1779	1779	1779	0
384	20240327	140900	18779	1779	1779	1779	1779	0
385	20240327	140800	18779	1779	1779	1779	1779	0
386	20240327	140700	18779	1779	1779	1779	1779	0
387	20240327	140600	18779	1779	1779	1779	1779	0
388	20240327	140500	18779	1779	1779	1779	1779	0
389	20240327	140400	18779	1779	1779	1779	1779	0
390	20240327	140300	18779	1779	1779	1779	1779	0
391	20240327	140200	18779	1779	1779	1779	1779	0
392	20240327	140100	18779	1779	1779	1779	1779	0
393	20240327	140000	18779	1779	1779	1779	1779	0
394	20240327	135900	18779	1779	1779	1779	1779	0
395	20240327	135800	18779	1779	1779	1779	1779	0
396	20240327	135700	18779	1779	1779	1779	1779	0
397	20240327	135600	18779	1779	1779	1779	1779	0
398	20240327	135500	18779	1779	1779	1779	1779	0
399	20240327	135400	18779	1779	1779	1779	1779	0
400	20240327	135300	18779	1779	1779	1779	1779	0
401	20240327	135200	18779	1779	1779	1779	1779	0
402	20240327	135100	18779	1779	1779	1779	1779	0
403	20240327	135000	18779	1779	1779	1779	1779	0
404	20240327	134900	18779	1779	1779	1779	1779	0
405	20240327	134800	18779	1779	1779	1779	1779	0
406	20240327	134700	18779	1779	1779	1779	1779	0
407	20240327	134600	18779	1779	1779	1779	1779	0
408	20240327	134500	18779	1779	1779	1779	1779	0
409	20240327	134400	18779	1779	1779	1779	1779	0
410	20240327	134300	18779	1779	1779	1779	1779	0
411	20240327	134200	18779	1779	1779	1779	1779	0
412	20240327	134100	18779	1779	1779	1779	1779	0
413	20240327	134000	18779	1779	1779	1779	1779	0
414	20240327	133900	18779	1779	1779	1779	1779	0
415	20240327	133800	18779	1779	1779	1779	1779	0
416	20240327	133700	18779	1779	1779	1779	1779	0
417	20240327	133600	18779	1779	1779	1779	1779	0
418	20240327	133500	18779	1779	1779	1779	1779	0
419	20240327	133400	18779	1779	1779	1779	1779	0
420	20240327	133300	18779	1779	1779	1779	1779	0
421	20240327	133200	18779	1779	1779	1779	1779	0
422	20240327	133100	18779	1779	1779	1779	1779	0
423	20240327	133000	18779	1779	1779	1779	1779	0
424	20240327	132900	18779	1779	1779	1779	1779	0
425	20240327	132800	18779	1779	1779	1779	1779	0
426	20240327	132700	18779	1779	1779	1779	1779	0
427	20240327	132600	18779	1779	1779	1779	1779	0
428	20240327	132500	18779	1779	1779	1779	1779	0
429	20240327	132400	18779	1779	1779	1779	1779	0
430	20240327	132300	18779	1779	1779	1779	1779	0
431	20240327	132200	18779	1779	1779	1779	1779	0
432	20240327	132100	18779	1779	1779	1779	1779	0
433	20240327	132000	18779	1779	1779	1779	1779	0
434	20240327	131900	18779	1779	1779	1779	1779	0
435	20240327	131800	18779	1779	1779	1779	1779	0
436	20240327	131700	18779	1779	1779	1779	1779	0
437	20240327	131600	18779	1779	1779	1779	1779	0
438	20240327	131500	18779	1779	1779	1779	1779	0
439	20240327	131400	18779	1779	1779	1779	1779	0
440	20240327	131300	18779	1779	1779	1779	1779	0
441	20240327	131200	18779	1779	1779	1779	1779	0
442	20240327	131100	18779	1779	1779	1779	1779	0
443	20240327	131000	18779	1779	1779	1779	1779	0
444	20240327	130900	18779	1779	1779	1779	1779	0
445	20240327	130800	18779	1779	1779	1779	1779	0
446	20240327	130700	18779	1779	1779	1779	1779	0
447	20240327	130600	18779	1779	1779	1779	1779	0
448	20240327	130500	18779	1779	1779	1779	1779	0
449	20240327	130400	18779	1779	1779	1779	1779	0
450	20240327	130300	18779	1779	1779	1779	1779	0
451	20240327	130200	18779	1779	1779	1779	1779	0
452	20240327	130100	18779	1779	1779	1779	1779	0
453	20240327	130000	18779	1779	1779	1779	1779	0
454	20240327	125900	18779	1779	1779	1779	1779	0
455	20240327	125800	18779	1779	1779	1779	1779	0
456	20240327	125700	18779	1779	1779	1779	1779	0
457	20240327	125600	18779	1779	1779	1779	1779	0
458	20240327	125500	18779	1779	1779	1779	1779	0
459	20240327	125400	18779	1779	1779	1779	1779	0
460	20240327	125300	18779	1779	1779	1779	1779	0
461	20240327	125200	18779	1779	1779	1779	1779	0
462	20240327	125100	18779	1779	1779	1779	1779	0
463	20240327	125000	18779	1779	1779	1779	1779	0
464	20240327	124900	18779	1779	1779	1779	1779	0
465	20240327	124800	18779	1779	1779	1779	1779	0
466	20240327	124700	18779	1779	1779	1779	1779	0
467	20240327	124600	18779	1779	1779	1779	1779	0
468	20240327	124500	18779	1779	1779	1779	1779	0
469	20240327	124400	18779	1779	1779	1779	1779	0
470	20240327	124300	18779	1779	1779	1779	1779	0
471	20240327	124200	18779	1779	1779	1779	1779	0
472	20240327	124100	18779	1779	1779	1779	1779	0
473	20240327	124000	18779	1779	1779	1779	1779	0
474	20240327	123900	18779	1779	1779	1779	1779	0
475	20240327	123800	18779	1779	1779	1779	1779	0
476	20240327	123700	18779	1779	1779	1779	1779	0
477	20240327	123600	18779	1779	1779	1779	1779	0
478	20240327	123500	18779	1779	1779	1779	1779	0
479	20240327	123400	18779	1779	1779	1779	1779	0
480	20240327	123300	18779	1779	1779	1779	1779	0
481	20240327	123200	18779	1779	1779	1779	1779	0
482	20240327	123100	18779	1779	1779	1779	1779	0
483	20240327	123000	18779	1779	1779	1779	1779	0
484	20240327	122900	18779	1779	1779	1779	1779	0
485	20240327	122800	18779	1779	1779	1779	1779	0
486	20240327	122700	18779	1779	1779	1779	1779	0
487	20240327	122600	18779	1779	1779	1779	1779	0
488	20240327	122500	18779	1779	1779	1779	1779	0
489	20240327	122400	18779	1779	1779	1779	1779	0
490	20240327	122300	18779	1779	1779	1779	1779	0
491	20240327	122200	18779	1779	1779	1779	1779	0
492	20240327	122100	18779	1779	1779	1779	1779	0
493	20240327	122000	18779	1779	1779	1779	1779	0
494	20240327	121900	18779	1779	1779	1779	1779	0
495	20240327	121800	18779	1779	1779	1779	1779	0
496	20240327	121700	18779	1779	1779	1779	1779	0
497	20240327	121600	18779	1779	1779	1779	1779	0
498	20240327	121500	18779	1779	1779	1779	1779	0
499	20240327	121400	18779	1779	1779	1779	1779	0
500	20240327	121300	18779	1779	1779	1779	1779	0
501	20240327	121200	18779	1779	1779	1779	1779	0
502	20240327	121100	18779	1779	1779	1779	1779	0
503	20240327	121000	18779	1779	1779	1779	1779	0
504	20240327	120900	18779	1779	1779	1779	1779	0
505	20240327	120800	18779	1779	1779	1779	1779	0
506	20240327	120700	18779	1779	1779	1779	1779	0
507	20240327	120600	18779	1779	1779	1779	1779	0
508	20240327	120500	18779	1779	1779	1779	1779	0
509	20240327	120400	18779	1779	1779	1779	1779	0
510	20240327	120300	18779	1779	1779	1779	1779	0
511	20240327	120200	18779	1779	1779	1779	1779	0
512	20240327	120100	18779	1779	1779	1779	1779	0
513	20240327	120000	18779	1779	1779	1779	1779	0
514	20240327	115900	18779	1779	1779	1779	1779	0
515	20240327	115800	18779	1779	1779	1779	1779	0
516	20240327	115700	18779	1779	1779	1779	1779	0
517	20240327	115600	18779	1779	1779	1779	1779	0
518	20240327	115500	18779	1779	1779	1779	1779	0
519	20240327	115400	18779	1779	1779	1779	1779	0
520	20240327	115300	18779	1779	1779	1779	1779	0
521	20240327	115200	18779	1779	1779	1779	1779	0
522	20240327	115100	18779	1779	1779	1779	1779	0
523	20240327	115000	18779	1779	1779	1779	1779	0
524	20240327	114900	18779	1779	1779	1779	1779	0
525	20240327	114800	18779	1779	1779	1779	1779	0
526	20240327	114700	18779	1779	1779	1779	1779	0
527	20240327	114600	18779	1779	1779	1779	1779	0
528	20240327	114500	18779	1779	1779	1779	1779	0
529	20240327	114400	18779	1779	1779	1779	1779	0
530	20240327	114300	18779	1779	1779	1779	1779	0
531	20240327	114200	18779	1779	1779	1779	1779	0
532	20240327	114100	18779	1779	1779	1779	1779	0
533	20240327	114000	18779	1779	1779	1779	1779	0
534	20240327	113900	18779	1779	1779	1779	1779	0
535	20240327	113800	18779	1779	1779	1779	1779	0
536	20240327	113700	18779	1779	1779	1779	1779	0
537	20240327	113600	18779	1779	1779	1779	1779	0
538	20240327	113500	18779	1779	1779	1779	1779	0
539	20240327	113400	18779	1779	1779	1779	1779	0
540	20240327	113300	18779	1779	1779	1779	1779	0
541	20240327	113200	18779	1779	1779	1779	1779	0
542	20240327	113100	18779	1779	1779	1779	1779	0
543	20240327	113000	18779	1779	1779	1779	1779	0
544	20240327	112900	18779	1779	1779	1779	1779	0
545	20240327	112800	18779	1779	1779	1779	1779	0
546	20240327	112700	18779	1779	1779	1779	1779	0
547	20240327	112600	18779	1779	1779	1779	1779	0
548	20240327	112500	18779	1779	1779	1779	1779	0
549	20240327	112400	18779	1779	1779	1779	1779	0
550	20240327	112300	18779	1779	1779	1779	1779	0
551	20240327	112200	18779	1779	1779	1779	1779	0
552	20240327	112100	18779	1779	1779	1779	1779	0
553	20240327	112000	18779	1779	1779	1779	1779	0
554	20240327	111900	18779	1779	1779	1779	1779	0
555	20240327	111800	18779	1779	1779	1779	1779	0
556	20240327	111700	18779	1779	1779	1779	1779	0
557	20240327	111600	18779	1779	1779	1779	1779	0
558	20240327	111500	18779	1779	1779	1779	1779	0
559	20240327	111400	18779	1779	1779	1779	1779	0
560	20240327	111300	18779	1779	1779	1779	1779	0
561	20240327	111200	18779	1779	1779	1779	1779	0
562	20240327	111100	18779	1779	1779	1779	1779	0
563	20240327	111000	18779	1779	1779	1779	1779	0
564	20240327	110900	18779	1779	1779	1779	1779	0
565	20240327	110800	18779	1779	1779	1779	1779	0
566	20240327	110700	18779	1779	1779	1779	1779	0
567	20240327	110600	18779	1779	1779	1779	1779	0
568	20240327	110500	18779	1779	1779	1779	1779	0
569	20240327	110400	18779	1779	1779	1779	1779	0
570	20240327	110300	18779	1779	1779	1779	1779	0
571	20240327	110200	18779	1779	1779	1779	1779	0
572	20240327	110100	18779	1779	1779	1779	1779	0
573	20240327	110000	18779	1779	1779	1779	1779	0
574	20240327	105900	18779	1779	1779	1779	1779	0
575	20240327	105800	18779	1779	1779	1779	1779	0
576	20240327	105700	18779	1779	1779	1779	1779	0
577	20240327	105600	18779	1779	1779	1779	1779	0
578	20240327	105500	18779	1779	1779	1779	1779	0
579	20240327	105400	18779	1779	1779	1779	1779	0
580	20240327	105300	18779	1779	1779	1779	1779	0
581	20240327	105200	18779	1779	1779	1779	1779	0
582	20240327	105100	18779	1779	1779	1779	1779	0
583	20240327	105000	18779	1779	1779	1779	1779	0
584	20240327	104900	18779	1779	1779	1779	1779	0
585	20240327	104800	18779	1779	1779	1779	1779	0
586	20240327	104700	18779	1779	1779	1779	1779	0
587	20240327	104600	18779	1779	1779	1779	1779	0
588	20240327	104500	18779	1779	1779	1779	1779	0
589	20240327	104400	18779	1779	1779	1779	1779	0
590	20240327	104300	18779	1779	1779	1779	1779	0
591	20240327	104200	18779	1779	1779	1779	1779	0
592	20240327	104100	18779	1779	1779	1779	1779	0
593	20240327	104000	18779	1779	1779	1779	1779	0
594	20240327	103900	18779	1779	1779	1779	1779	0
595	20240327	103800	18779	1779	1779	1779	1779	0
596	20240327	103700	18779	1779	1779	1779	1779	0
597	20240327	103600	18779	1779	1779	1779	1779	0
598	20240327	103500	18779	1779	1779	1779	1779	0
599	20240327	103400	18779	1779	1779	1779	1779	0
600	20240327	103300	18779	1779	1779	1779	1779	0
601	20240327	103200	18779	1779	1779	1779	1779	0
602	20240327	103100	18779	1779	1779	1779	1779	0
603	20240327	103000	18779	1779	1779	1779	1779	0
604	20240327	102900	18779	1779	1779	1779	1779	0
605	20240327	102800	18779	1779	1779	1779	1779	0
606	20240327	102700	18779	1779	1779	1779	1779	0
607	20240327	102600	18779	1779	1779	1779	1779	0
608	20240327	102500	18779	1779	1779	1779	1779	0
609	20240327	102400	18779	1779	1779	1779	1779	0
610	20240327	102300	18779	1779	1779	1779	1779	0
611	20240327	102200	18779	1779	1779	1779	1779	0
612	20240327	102100	18779	1779	1779	1779	1779	0
613	20240327	102000	18779	1779	1779	1779	1779	0
614	20240327	101900	18779	1779	1779	1779	1779	0
615	20240327	101800	18779	1779	1779	1779	1779	0
616	20240327	101700	18779	1779	1779	1779	1779	0
617	20240327	101600	18779	1779	1779	1779	1779	0
618	20240327	101500	18779	1779	1779	1779	1779	0
619	20240327	101400	18779	1779	1779	1779	1779	0
620	20240327	101300	18779	1779	1779	1779	1779	0
621	20240327	101200	18779	1779	1779	1779	1779	0
622	20240327	101100	18779	1779	1779	1779	1779	0
623	20240327	101000	18779	1779	1779	1779	1779	0
624	20240327	100900	18779	1779	1779	1779	1779	0
625	20240327	100800	18779	1779	1779	1779	1779	0
626	20240327	100700	18779	1779	1779	1779	1779	0
627	20240327	100600	18779	1779	1779	1779	1779	0
628	20240327	100500	18779	1779	1779	1779	1779	0
629	20240327	100400	18779	1779	1779	1779	1779	0
630	20240327	100300	18779	1779	1779	1779	1779	0
631	20240327	100200	18779	1779	1779	1779	1779	0
632	20240327	100100	18779	1779	1779	1779	1779	0
633	20240327	100000	18779	1779	1779	1779	1779	0
634	20240327	095900	18779	1779	1779	1779	1779	0
635	20240327	095800	18779	1779	1779	1779	1779	0
636	20240327	095700	18779	1779	1779	1779	1779	0
637	20240327	095600	18779	1779	1779	1779	1779	0
638	20240327	095500	18779	1779	1779	1779	1779	0
639	20240327	095400	18779	1779	1779	1779	1779	0
640	20240327	095300	18779	1779	1779	1779	1779	0
641	20240327	095200	18779	1779	1779	1779	1779	0
642	20240327	095100	18779	1779	1779	1779	1779	0
643	20240327	095000	18779	1779	1779	1779	1779	0
644	20240327	094900	18779	1779	1779	1779	1779	0
645	20240327	094800	18779	1779	1779	1779	1779	0
646	20240327	094700	18779	1779	1779	1779	1779	0
647	20240327	094600	18779	1779	1779	1779	1779	0
648	20240327	094500	18779	1779	1779	1779	1779	0
649	20240327	094400	18779	1779	1779	1779	1779	0
650	20240327	094300	18779	1779	1779	1779	1779	0
651	20240327	094200	18779	1779	1779	1779	1779	0
652	20240327	094100	18779	1779	1779	1779	1779	0
653	20240327	094000	18779	1779	1779	1779	1779	0
654	20240327	093900	18779	1779	1779	1779	1779	0
655	20240327	093800	18779	1779	1779	1779	1779	0
656	20240327	093700	18779	1779	1779	1779	1779	0
657	20240327	093600	18779	1779	1779	1779	1779	0
658	20240327	093500	18779	1779	1779	1779	1779	0
659	20240327	093400	18779	1779	1700	1779	1700	11
660	20240327	093300	0	1551	1551	1551	1551	0
661	20240327	093200	0	1551	1551	1551	1551	0
662	20240327	093100	0	1551	1551	1551	1551	0
663	20240327	093000	0	1551	1551	1551	1551	0
664	20240327	092900	0	1551	1551	1551	1551	0
665	20240327	092800	0	1551	1551	1551	1551	0
666	20240327	092700	0	1551	1551	1551	1551	0
667	20240327	092600	0	1551	1551	1551	1551	0
668	20240327	092500	0	1551	1551	1551	1551	0
669	20240327	092400	0	1551	1551	1551	1551	0
670	20240327	092300	0	1551	1551	1551	1551	0
671	20240327	092200	0	1551	1551	1551	1551	0
672	20240327	092100	0	1551	1551	1551	1551	0
673	20240327	092000	0	1551	1551	1551	1551	0
674	20240327	091900	0	1551	1551	1551	1551	0
675	20240327	091800	0	1551	1551	1551	1551	0
676	20240327	091700	0	1551	1551	1551	1551	0
677	20240327	091600	0	1551	1551	1551	1551	0
678	20240327	091500	0	1551	1551	1551	1551	0
679	20240327	091400	0	1551	1551	1551	1551	0
680	20240327	091300	0	1551	1551	1551	1551	0
681	20240327	091200	0	1551	1551	1551	1551	0
682	20240327	091100	0	1551	1551	1551	1551	0
683	20240327	091000	0	1551	1551	1551	1551	0
684	20240327	090900	0	1551	1551	1551	1551	0
685	20240327	090800	0	1551	1551	1551	1551	0
686	20240327	090700	0	1551	1551	1551	1551	0
687	20240327	090600	0	1551	1551	1551	1551	0
688	20240327	090500	0	1551	1551	1551	1551	0
689	20240327	090400	0	1551	1551	1551	1551	0
690	20240327	090300	0	1551	1551	1551	1551	0
691	20240327	090200	0	1551	1551	1551	1551	0
692	20240327	090100	0	1551	1551	1551	1551	0
693	20240327	090000	0	1551	1551	1551	1551	0