KissMeData/258540/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201900	2434554	915	914	915	914	2
3	20240327	201800	2434554	915	915	915	915	0
4	20240327	201700	2434554	915	915	915	915	0
5	20240327	201600	2434554	915	915	915	915	0
6	20240327	201500	2434554	915	915	915	915	0
7	20240327	201400	2434554	915	915	915	915	0
8	20240327	201300	2434554	915	915	915	915	0
9	20240327	201200	2434554	915	915	915	915	0
10	20240327	201100	2434554	915	915	915	915	0
11	20240327	201000	2434554	915	915	915	915	0
12	20240327	200900	2434554	915	915	915	915	0
13	20240327	200800	2434554	915	915	915	915	0
14	20240327	200700	2434554	915	915	915	915	0
15	20240327	200600	2434554	915	915	915	915	0
16	20240327	200500	2434554	915	915	915	915	0
17	20240327	200400	2434554	915	915	915	915	0
18	20240327	200300	2434554	915	915	915	915	0
19	20240327	200200	2434554	915	915	915	915	0
20	20240327	200100	2434554	915	915	915	915	0
21	20240327	200000	2434554	915	915	915	915	0
22	20240327	195900	2434554	915	915	915	915	0
23	20240327	195800	2434554	915	915	915	915	0
24	20240327	195700	2434554	915	915	915	915	0
25	20240327	195600	2434554	915	915	915	915	0
26	20240327	195500	2434554	915	915	915	915	0
27	20240327	195400	2434554	915	915	915	915	0
28	20240327	195300	2434554	915	915	915	915	0
29	20240327	195200	2434554	915	915	915	915	0
30	20240327	195100	2434554	915	915	915	915	0
31	20240327	195000	2434554	915	915	915	915	0
32	20240327	194900	2434554	915	914	915	914	2
33	20240327	194800	2434554	915	915	915	915	0
34	20240327	194700	2434554	915	915	915	915	0
35	20240327	194600	2434554	915	915	915	915	0
36	20240327	194500	2434554	915	915	915	915	0
37	20240327	194400	2434554	915	915	915	915	0
38	20240327	194300	2434554	915	915	915	915	0
39	20240327	194200	2434554	915	915	915	915	0
40	20240327	194100	2434554	915	915	915	915	0
41	20240327	194000	2434554	915	915	915	915	0
42	20240327	193900	2434554	915	915	915	915	0
43	20240327	193800	2434554	915	915	915	915	0
44	20240327	193700	2434554	915	915	915	915	0
45	20240327	193600	2434554	915	915	915	915	0
46	20240327	193500	2434554	915	915	915	915	0
47	20240327	193400	2434554	915	915	915	915	0
48	20240327	193300	2434554	915	915	915	915	0
49	20240327	193200	2434554	915	915	915	915	0
50	20240327	193100	2434554	915	915	915	915	0
51	20240327	193000	2434554	915	915	915	915	0
52	20240327	192900	2434554	915	915	915	915	0
53	20240327	192800	2434554	915	915	915	915	0
54	20240327	192700	2434554	915	915	915	915	0
55	20240327	192600	2434554	915	915	915	915	0
56	20240327	192500	2434554	915	915	915	915	0
57	20240327	192400	2434554	915	915	915	915	0
58	20240327	192300	2434554	915	915	915	915	0
59	20240327	192200	2434554	915	915	915	915	0
60	20240327	192100	2434554	915	915	915	915	0
61	20240327	192000	2434554	915	915	915	915	0
62	20240327	191900	2434554	915	914	915	914	2
63	20240327	191800	2434554	915	915	915	915	0
64	20240327	191700	2434554	915	915	915	915	0
65	20240327	191600	2434554	915	915	915	915	0
66	20240327	191500	2434554	915	915	915	915	0
67	20240327	191400	2434554	915	915	915	915	0
68	20240327	191300	2434554	915	915	915	915	0
69	20240327	191200	2434554	915	915	915	915	0
70	20240327	191100	2434554	915	915	915	915	0
71	20240327	191000	2434554	915	915	915	915	0
72	20240327	190900	2434554	915	915	915	915	0
73	20240327	190800	2434554	915	915	915	915	0
74	20240327	190700	2434554	915	915	915	915	0
75	20240327	190600	2434554	915	915	915	915	0
76	20240327	190500	2434554	915	915	915	915	0
77	20240327	190400	2434554	915	915	915	915	0
78	20240327	190300	2434554	915	915	915	915	0
79	20240327	190200	2434554	915	915	915	915	0
80	20240327	190100	2434554	915	915	915	915	0
81	20240327	190000	2434554	915	915	915	915	0
82	20240327	185900	2434554	915	915	915	915	0
83	20240327	185800	2434554	915	915	915	915	0
84	20240327	185700	2434554	915	915	915	915	0
85	20240327	185600	2434554	915	915	915	915	0
86	20240327	185500	2434554	915	915	915	915	0
87	20240327	185400	2434554	915	915	915	915	0
88	20240327	185300	2434554	915	915	915	915	0
89	20240327	185200	2434554	915	915	915	915	0
90	20240327	185100	2434554	915	915	915	915	0
91	20240327	185000	2434554	915	915	915	915	0
92	20240327	184900	2434554	915	914	915	914	2
93	20240327	184800	2434554	915	915	915	915	0
94	20240327	184700	2434554	915	915	915	915	0
95	20240327	184600	2434554	915	915	915	915	0
96	20240327	184500	2434554	915	915	915	915	0
97	20240327	184400	2434554	915	915	915	915	0
98	20240327	184300	2434554	915	915	915	915	0
99	20240327	184200	2434554	915	915	915	915	0
100	20240327	184100	2434554	915	915	915	915	0
101	20240327	184000	2434554	915	915	915	915	0
102	20240327	183900	2434554	915	915	915	915	0
103	20240327	183800	2434554	915	915	915	915	0
104	20240327	183700	2434554	915	915	915	915	0
105	20240327	183600	2434554	915	915	915	915	0
106	20240327	183500	2434554	915	915	915	915	0
107	20240327	183400	2434554	915	915	915	915	0
108	20240327	183300	2434554	915	915	915	915	0
109	20240327	183200	2434554	915	915	915	915	0
110	20240327	183100	2434554	915	915	915	915	0
111	20240327	183000	2434554	915	915	915	915	0
112	20240327	182900	2434554	915	915	915	915	0
113	20240327	182800	2434554	915	915	915	915	0
114	20240327	182700	2434554	915	915	915	915	0
115	20240327	182600	2434554	915	915	915	915	0
116	20240327	182500	2434554	915	915	915	915	0
117	20240327	182400	2434554	915	915	915	915	0
118	20240327	182300	2434554	915	915	915	915	0
119	20240327	182200	2434554	915	915	915	915	0
120	20240327	182100	2434554	915	915	915	915	0
121	20240327	182000	2434554	915	915	915	915	0
122	20240327	181900	2434554	915	914	915	914	2
123	20240327	181800	2434554	915	915	915	915	0
124	20240327	181700	2434554	915	915	915	915	0
125	20240327	181600	2434554	915	915	915	915	0
126	20240327	181500	2434554	915	915	915	915	0
127	20240327	181400	2434554	915	915	915	915	0
128	20240327	181300	2434554	915	915	915	915	0
129	20240327	181200	2434554	915	915	915	915	0
130	20240327	181100	2434554	915	915	915	915	0
131	20240327	181000	2434554	915	915	915	915	0
132	20240327	180900	2434554	915	915	915	915	0
133	20240327	180800	2434554	915	915	915	915	0
134	20240327	180700	2434554	915	915	915	915	0
135	20240327	180600	2434554	915	915	915	915	0
136	20240327	180500	2434554	915	915	915	915	0
137	20240327	180400	2434554	915	915	915	915	0
138	20240327	180300	2434554	915	915	915	915	0
139	20240327	180200	2434554	915	915	915	915	0
140	20240327	180100	2434554	915	915	915	915	0
141	20240327	180000	2434554	915	915	915	915	0
142	20240327	175900	2434554	915	915	915	915	0
143	20240327	175800	2434554	915	915	915	915	0
144	20240327	175700	2434554	915	915	915	915	0
145	20240327	175600	2434554	915	915	915	915	0
146	20240327	175500	2434554	915	915	915	915	0
147	20240327	175400	2434554	915	915	915	915	0
148	20240327	175300	2434554	915	915	915	915	0
149	20240327	175200	2434554	915	915	915	915	0
150	20240327	175100	2434554	915	915	915	915	0
151	20240327	175000	2434554	915	915	915	915	0
152	20240327	174900	2434554	915	914	915	914	2
153	20240327	174800	2434554	915	915	915	915	0
154	20240327	174700	2434554	915	915	915	915	0
155	20240327	174600	2434554	915	915	915	915	0
156	20240327	174500	2434554	915	915	915	915	0
157	20240327	174400	2434554	915	915	915	915	0
158	20240327	174300	2434554	915	915	915	915	0
159	20240327	174200	2434554	915	915	915	915	0
160	20240327	174100	2434554	915	915	915	915	0
161	20240327	174000	2434554	915	915	915	915	0
162	20240327	173900	2434554	915	915	915	915	0
163	20240327	173800	2434554	915	915	915	915	0
164	20240327	173700	2434554	915	915	915	915	0
165	20240327	173600	2434554	915	915	915	915	0
166	20240327	173500	2434554	915	915	915	915	0
167	20240327	173400	2434554	915	915	915	915	0
168	20240327	173300	2434554	915	915	915	915	0
169	20240327	173200	2434554	915	915	915	915	0
170	20240327	173100	2434554	915	915	915	915	0
171	20240327	173000	2434554	915	915	915	915	0
172	20240327	172900	2434554	915	915	915	915	0
173	20240327	172800	2434554	915	915	915	915	0
174	20240327	172700	2434554	915	915	915	915	0
175	20240327	172600	2434554	915	915	915	915	0
176	20240327	172500	2434554	915	915	915	915	0
177	20240327	172400	2434554	915	915	915	915	0
178	20240327	172300	2434554	915	915	915	915	0
179	20240327	172200	2434554	915	915	915	915	0
180	20240327	172100	2434554	915	915	915	915	0
181	20240327	172000	2434554	915	915	915	915	0
182	20240327	171900	2434554	915	914	915	914	2
183	20240327	171800	2434554	915	915	915	915	0
184	20240327	171700	2434554	915	915	915	915	0
185	20240327	171600	2434554	915	915	915	915	0
186	20240327	171500	2434554	915	915	915	915	0
187	20240327	171400	2434554	915	915	915	915	0
188	20240327	171300	2434554	915	915	915	915	0
189	20240327	171200	2434554	915	915	915	915	0
190	20240327	171100	2434554	915	915	915	915	0
191	20240327	171000	2434554	915	915	915	915	0
192	20240327	170900	2434554	915	915	915	915	0
193	20240327	170800	2434554	915	915	915	915	0
194	20240327	170700	2434554	915	915	915	915	0
195	20240327	170600	2434554	915	915	915	915	0
196	20240327	170500	2434554	915	915	915	915	0
197	20240327	170400	2434554	915	915	915	915	0
198	20240327	170300	2434554	915	915	915	915	0
199	20240327	170200	2434554	915	915	915	915	0
200	20240327	170100	2434554	915	915	915	915	0
201	20240327	170000	2434554	915	915	915	915	0
202	20240327	165900	2434554	915	915	915	915	0
203	20240327	165800	2434554	915	915	915	915	0
204	20240327	165700	2434554	915	915	915	915	0
205	20240327	165600	2434554	915	915	915	915	0
206	20240327	165500	2434554	915	915	915	915	0
207	20240327	165400	2434554	915	915	915	915	0
208	20240327	165300	2434554	915	915	915	915	0
209	20240327	165200	2434554	915	915	915	915	0
210	20240327	165100	2434554	915	915	915	915	0
211	20240327	165000	2434554	915	915	915	915	0
212	20240327	164900	2434554	915	914	915	914	2
213	20240327	164800	2434554	915	915	915	915	0
214	20240327	164700	2434554	915	915	915	915	0
215	20240327	164600	2434554	915	915	915	915	0
216	20240327	164500	2434554	915	915	915	915	0
217	20240327	164400	2434554	915	915	915	915	0
218	20240327	164300	2434554	915	915	915	915	0
219	20240327	164200	2434554	915	915	915	915	0
220	20240327	164100	2434554	915	915	915	915	0
221	20240327	164000	2434554	915	915	915	915	0
222	20240327	163900	2434554	915	915	915	915	0
223	20240327	163800	2434554	915	915	915	915	0
224	20240327	163700	2434554	915	915	915	915	0
225	20240327	163600	2434554	915	915	915	915	0
226	20240327	163500	2434554	915	915	915	915	0
227	20240327	163400	2434554	915	915	915	915	0
228	20240327	163300	2434554	915	915	915	915	0
229	20240327	163200	2434554	915	915	915	915	0
230	20240327	163100	2434554	915	915	915	915	0
231	20240327	163000	2434554	915	915	915	915	0
232	20240327	162900	2434554	915	915	915	915	0
233	20240327	162800	2434554	915	915	915	915	0
234	20240327	162700	2434554	915	915	915	915	0
235	20240327	162600	2434554	915	915	915	915	0
236	20240327	162500	2434554	915	915	915	915	0
237	20240327	162400	2434554	915	915	915	915	0
238	20240327	162300	2434554	915	915	915	915	0
239	20240327	162200	2434554	915	915	915	915	0
240	20240327	162100	2434554	915	915	915	915	0
241	20240327	162000	2434554	915	915	915	915	0
242	20240327	161900	2434554	915	914	915	914	2
243	20240327	161800	2434554	915	915	915	915	0
244	20240327	161700	2434554	915	915	915	915	0
245	20240327	161600	2434554	915	915	915	915	0
246	20240327	161500	2434554	915	915	915	915	0
247	20240327	161400	2434554	915	915	915	915	0
248	20240327	161300	2434554	915	915	915	915	0
249	20240327	161200	2434554	915	915	915	915	0
250	20240327	161100	2434554	915	915	915	915	0
251	20240327	161000	2434554	915	915	915	915	0
252	20240327	160900	2434554	915	915	915	915	0
253	20240327	160800	2434554	915	915	915	915	0
254	20240327	160700	2434554	915	915	915	915	0
255	20240327	160600	2434554	915	915	915	915	0
256	20240327	160500	2434554	915	915	915	915	0
257	20240327	160400	2434554	915	915	915	915	0
258	20240327	160300	2434554	915	915	915	915	0
259	20240327	160200	2434554	915	915	915	915	0
260	20240327	160100	2434554	915	915	915	915	0
261	20240327	160000	2434554	915	915	915	915	0
262	20240327	155900	2434554	915	915	915	915	0
263	20240327	155800	2434554	915	915	915	915	0
264	20240327	155700	2434554	915	915	915	915	0
265	20240327	155600	2434554	915	915	915	915	0
266	20240327	155500	2434554	915	915	915	915	0
267	20240327	155400	2434554	915	915	915	915	0
268	20240327	155300	2434554	915	915	915	915	0
269	20240327	155200	2434554	915	915	915	915	0
270	20240327	155100	2434554	915	915	915	915	0
271	20240327	155000	2434554	915	915	915	915	0
272	20240327	154900	2434554	915	914	915	914	2
273	20240327	154800	2434554	915	915	915	915	0
274	20240327	154700	2434554	915	915	915	915	0
275	20240327	154600	2434554	915	915	915	915	0
276	20240327	154500	2434554	915	915	915	915	0
277	20240327	154400	2434554	915	915	915	915	0
278	20240327	154300	2434554	915	915	915	915	0
279	20240327	154200	2434554	915	915	915	915	0
280	20240327	154100	2434554	915	915	915	915	0
281	20240327	154000	2434554	915	915	915	915	0
282	20240327	153900	2434554	915	915	915	915	0
283	20240327	153800	2434554	915	915	915	915	0
284	20240327	153700	2434554	915	915	915	915	0
285	20240327	153600	2434554	915	915	915	915	0
286	20240327	153500	2434554	915	915	915	915	0
287	20240327	153400	2434554	915	915	915	915	0
288	20240327	153300	2434554	915	915	915	915	0
289	20240327	153200	2434554	915	915	915	915	0
290	20240327	153100	2434554	915	915	915	915	0
291	20240327	153000	2434554	915	915	915	915	0
292	20240327	152900	2434554	915	915	915	915	0
293	20240327	152800	2434554	915	915	915	915	0
294	20240327	152700	2434554	915	915	915	915	0
295	20240327	152600	2434554	915	915	915	915	0
296	20240327	152500	2434554	915	915	915	915	0
297	20240327	152400	2434554	915	915	915	915	0
298	20240327	152300	2434554	915	915	915	915	0
299	20240327	152200	2434554	915	915	915	915	0
300	20240327	152100	2434554	915	915	915	915	0
301	20240327	152000	2434554	915	915	915	915	0
302	20240327	151900	2434554	915	915	915	915	0
303	20240327	151800	2434554	915	915	915	915	0
304	20240327	151700	2434554	915	915	915	915	0
305	20240327	151600	2434554	915	915	915	915	0
306	20240327	151500	2434554	915	915	915	915	0
307	20240327	151400	2434554	915	915	915	915	0
308	20240327	151300	2434554	915	915	915	915	0
309	20240327	151200	2434554	915	915	915	915	0
310	20240327	151100	2434554	915	915	915	915	0
311	20240327	151000	2434554	915	914	915	914	2
312	20240327	150900	2432725	915	915	915	915	0
313	20240327	150800	2432725	915	915	915	915	0
314	20240327	150700	2432725	915	915	915	915	0
315	20240327	150600	2432725	915	915	915	915	0
316	20240327	150500	2432725	915	915	915	915	0
317	20240327	150400	2432725	915	915	915	915	0
318	20240327	150300	2432725	915	915	915	915	0
319	20240327	150200	2432725	915	915	915	915	0
320	20240327	150100	2432725	915	915	915	915	0
321	20240327	150000	2432725	915	915	915	915	0
322	20240327	145900	2432725	915	915	915	915	0
323	20240327	145800	2432725	915	915	915	915	0
324	20240327	145700	2432725	915	915	915	915	0
325	20240327	145600	2432725	915	915	915	915	0
326	20240327	145500	2432725	915	915	915	915	0
327	20240327	145400	2432725	915	915	915	915	0
328	20240327	145300	2432725	915	915	915	915	0
329	20240327	145200	2432725	915	915	915	915	0
330	20240327	145100	2432725	915	915	915	915	0
331	20240327	145000	2432725	915	915	915	915	0
332	20240327	144900	2432725	915	915	915	915	0
333	20240327	144800	2432725	915	915	915	915	0
334	20240327	144700	2432725	915	915	915	915	0
335	20240327	144600	2432725	915	915	915	915	0
336	20240327	144500	2432725	915	915	915	915	0
337	20240327	144400	2432725	915	915	915	915	0
338	20240327	144300	2432725	915	915	915	915	0
339	20240327	144200	2432725	915	915	915	915	0
340	20240327	144100	2432725	915	915	915	915	0
341	20240327	144000	2432725	915	915	915	915	0
342	20240327	143900	2432725	915	915	915	915	0
343	20240327	143800	2432725	915	915	915	915	0
344	20240327	143700	2432725	915	915	915	915	0
345	20240327	143600	2432725	915	915	915	915	0
346	20240327	143500	2432725	915	915	915	915	0
347	20240327	143400	2432725	915	915	915	915	0
348	20240327	143300	2432725	915	915	915	915	0
349	20240327	143200	2432725	915	915	915	915	0
350	20240327	143100	2432725	915	915	915	915	0
351	20240327	143000	2432725	915	915	915	915	0
352	20240327	142900	2432725	915	915	915	915	0
353	20240327	142800	2432725	915	915	915	915	0
354	20240327	142700	2432725	915	915	915	915	0
355	20240327	142600	2432725	915	915	915	915	0
356	20240327	142500	2432725	915	915	915	915	0
357	20240327	142400	2432725	915	915	915	915	0
358	20240327	142300	2432725	915	915	915	915	0
359	20240327	142200	2432725	915	915	915	915	0
360	20240327	142100	2432725	915	915	915	915	0
361	20240327	142000	2432725	915	915	915	915	0
362	20240327	141900	2432725	915	915	915	915	0
363	20240327	141800	2432725	915	915	915	915	0
364	20240327	141700	2432725	915	915	915	915	0
365	20240327	141600	2432725	915	915	915	915	0
366	20240327	141500	2432725	915	915	915	915	0
367	20240327	141400	2432725	915	914	915	914	1000
368	20240327	141300	1517825	915	915	915	915	0
369	20240327	141200	1517825	915	915	915	915	0
370	20240327	141100	1517825	915	915	915	915	0
371	20240327	141000	1517825	915	915	915	915	0
372	20240327	140900	1517825	915	915	915	915	0
373	20240327	140800	1517825	915	915	915	915	0
374	20240327	140700	1517825	915	915	915	915	0
375	20240327	140600	1517825	915	915	915	915	0
376	20240327	140500	1517825	915	915	915	915	0
377	20240327	140400	1517825	915	915	915	915	0
378	20240327	140300	1517825	915	915	915	915	0
379	20240327	140200	1517825	915	915	915	915	0
380	20240327	140100	1517825	915	915	915	915	0
381	20240327	140000	1517825	915	915	915	915	0
382	20240327	135900	1517825	915	915	915	915	0
383	20240327	135800	1517825	915	915	915	915	0
384	20240327	135700	1517825	915	915	915	915	0
385	20240327	135600	1517825	915	915	915	915	0
386	20240327	135500	1517825	915	915	915	915	0
387	20240327	135400	1517825	915	915	915	915	0
388	20240327	135300	1517825	915	915	915	915	0
389	20240327	135200	1517825	915	915	915	915	0
390	20240327	135100	1517825	915	915	915	915	0
391	20240327	135000	1517825	915	915	915	915	0
392	20240327	134900	1517825	915	915	915	915	0
393	20240327	134800	1517825	915	915	915	915	0
394	20240327	134700	1517825	915	915	915	915	0
395	20240327	134600	1517825	915	915	915	915	0
396	20240327	134500	1517825	915	915	915	915	0
397	20240327	134400	1517825	915	915	915	915	0
398	20240327	134300	1517825	915	915	915	915	0
399	20240327	134200	1517825	915	915	915	915	0
400	20240327	134100	1517825	915	915	915	915	0
401	20240327	134000	1517825	915	915	915	915	0
402	20240327	133900	1517825	915	915	915	915	0
403	20240327	133800	1517825	915	915	915	915	0
404	20240327	133700	1517825	915	915	915	915	0
405	20240327	133600	1517825	915	915	915	915	0
406	20240327	133500	1517825	915	915	915	915	0
407	20240327	133400	1517825	915	915	915	915	0
408	20240327	133300	1517825	915	915	915	915	0
409	20240327	133200	1517825	915	915	915	915	0
410	20240327	133100	1517825	915	915	915	915	0
411	20240327	133000	1517825	915	915	915	915	0
412	20240327	132900	1517825	915	915	915	915	0
413	20240327	132800	1517825	915	915	915	915	0
414	20240327	132700	1517825	915	915	915	915	0
415	20240327	132600	1517825	915	915	915	915	0
416	20240327	132500	1517825	915	915	915	915	0
417	20240327	132400	1517825	915	915	915	915	0
418	20240327	132300	1517825	915	915	915	915	0
419	20240327	132200	1517825	915	915	915	915	40
420	20240327	132100	1481225	917	917	917	917	0
421	20240327	132000	1481225	917	917	917	917	0
422	20240327	131900	1481225	917	917	917	917	0
423	20240327	131800	1481225	917	917	917	917	0
424	20240327	131700	1481225	917	917	917	917	0
425	20240327	131600	1481225	917	917	917	917	0
426	20240327	131500	1481225	917	917	917	917	0
427	20240327	131400	1481225	917	917	917	917	0
428	20240327	131300	1481225	917	917	917	917	0
429	20240327	131200	1481225	917	917	917	917	0
430	20240327	131100	1481225	917	917	917	917	0
431	20240327	131000	1481225	917	917	917	917	0
432	20240327	130900	1481225	917	917	917	917	0
433	20240327	130800	1481225	917	917	917	917	0
434	20240327	130700	1481225	917	917	917	917	0
435	20240327	130600	1481225	917	917	917	917	0
436	20240327	130500	1481225	917	917	917	917	0
437	20240327	130400	1481225	917	917	917	917	0
438	20240327	130300	1481225	917	917	917	917	0
439	20240327	130200	1481225	917	917	917	917	0
440	20240327	130100	1481225	917	917	917	917	0
441	20240327	130000	1481225	917	917	917	917	0
442	20240327	125900	1481225	917	917	917	917	0
443	20240327	125800	1481225	917	917	917	917	0
444	20240327	125700	1481225	917	917	917	917	0
445	20240327	125600	1481225	917	917	917	917	0
446	20240327	125500	1481225	917	917	917	917	0
447	20240327	125400	1481225	917	917	917	917	0
448	20240327	125300	1481225	917	917	917	917	0
449	20240327	125200	1481225	917	917	917	917	0
450	20240327	125100	1481225	917	917	917	917	0
451	20240327	125000	1481225	917	917	917	917	0
452	20240327	124900	1481225	917	917	917	917	0
453	20240327	124800	1481225	917	917	917	917	0
454	20240327	124700	1481225	917	917	917	917	0
455	20240327	124600	1481225	917	917	917	917	0
456	20240327	124500	1481225	917	917	917	917	0
457	20240327	124400	1481225	917	917	917	917	0
458	20240327	124300	1481225	917	917	917	917	0
459	20240327	124200	1481225	917	917	917	917	0
460	20240327	124100	1481225	917	917	917	917	0
461	20240327	124000	1481225	917	917	917	917	0
462	20240327	123900	1481225	917	917	917	917	0
463	20240327	123800	1481225	917	917	917	917	0
464	20240327	123700	1481225	917	917	917	917	0
465	20240327	123600	1481225	917	917	917	917	0
466	20240327	123500	1481225	917	917	917	917	0
467	20240327	123400	1481225	917	917	917	917	0
468	20240327	123300	1481225	917	917	917	917	1
469	20240327	123200	1480308	899	899	899	899	0
470	20240327	123100	1480308	899	899	899	899	0
471	20240327	123000	1480308	899	899	899	899	0
472	20240327	122900	1480308	899	899	899	899	0
473	20240327	122800	1480308	899	899	899	899	0
474	20240327	122700	1480308	899	899	899	899	0
475	20240327	122600	1480308	899	899	899	899	0
476	20240327	122500	1480308	899	899	899	899	0
477	20240327	122400	1480308	899	899	899	899	0
478	20240327	122300	1480308	899	899	899	899	0
479	20240327	122200	1480308	899	899	899	899	0
480	20240327	122100	1480308	899	899	899	899	0
481	20240327	122000	1480308	899	899	899	899	0
482	20240327	121900	1480308	899	899	899	899	0
483	20240327	121800	1480308	899	899	899	899	0
484	20240327	121700	1480308	899	899	899	899	0
485	20240327	121600	1480308	899	899	899	899	0
486	20240327	121500	1480308	899	899	899	899	0
487	20240327	121400	1480308	899	899	899	899	0
488	20240327	121300	1480308	899	899	899	899	0
489	20240327	121200	1480308	899	899	899	899	0
490	20240327	121100	1480308	899	899	899	899	0
491	20240327	121000	1480308	899	899	899	899	0
492	20240327	120900	1480308	899	899	899	899	0
493	20240327	120800	1480308	899	899	899	899	0
494	20240327	120700	1480308	899	899	899	899	0
495	20240327	120600	1480308	899	899	899	899	0
496	20240327	120500	1480308	899	899	899	899	0
497	20240327	120400	1480308	899	899	899	899	0
498	20240327	120300	1480308	899	899	899	899	0
499	20240327	120200	1480308	899	899	899	899	0
500	20240327	120100	1480308	899	899	899	899	0
501	20240327	120000	1480308	899	899	899	899	0
502	20240327	115900	1480308	899	899	899	899	0
503	20240327	115800	1480308	899	899	899	899	0
504	20240327	115700	1480308	899	899	899	899	0
505	20240327	115600	1480308	899	899	899	899	0
506	20240327	115500	1480308	899	899	899	899	0
507	20240327	115400	1480308	899	899	899	899	0
508	20240327	115300	1480308	899	899	899	899	0
509	20240327	115200	1480308	899	899	899	899	0
510	20240327	115100	1480308	899	899	899	899	0
511	20240327	115000	1480308	899	899	899	899	0
512	20240327	114900	1480308	899	899	899	899	0
513	20240327	114800	1480308	899	899	899	899	0
514	20240327	114700	1480308	899	899	899	899	0
515	20240327	114600	1480308	899	899	899	899	0
516	20240327	114500	1480308	899	899	899	899	0
517	20240327	114400	1480308	899	899	899	899	0
518	20240327	114300	1480308	899	899	899	899	0
519	20240327	114200	1480308	899	899	899	899	0
520	20240327	114100	1480308	899	899	899	899	0
521	20240327	114000	1480308	899	899	899	899	0
522	20240327	113900	1480308	899	899	899	899	0
523	20240327	113800	1480308	899	899	899	899	0
524	20240327	113700	1480308	899	899	899	899	0
525	20240327	113600	1480308	899	899	899	899	0
526	20240327	113500	1480308	899	899	899	899	0
527	20240327	113400	1480308	899	899	899	899	0
528	20240327	113300	1480308	899	899	899	899	0
529	20240327	113200	1480308	899	899	899	899	0
530	20240327	113100	1480308	899	899	899	899	43
531	20240327	113000	1441651	920	920	920	920	0
532	20240327	112900	1441651	920	920	920	920	0
533	20240327	112800	1441651	920	920	920	920	0
534	20240327	112700	1441651	920	920	920	920	0
535	20240327	112600	1441651	920	920	920	920	0
536	20240327	112500	1441651	920	920	920	920	0
537	20240327	112400	1441651	920	920	920	920	0
538	20240327	112300	1441651	920	920	920	920	0
539	20240327	112200	1441651	920	920	920	920	0
540	20240327	112100	1441651	920	920	920	920	0
541	20240327	112000	1441651	920	920	920	920	19
542	20240327	111900	1424171	920	920	920	920	0
543	20240327	111800	1424171	920	920	920	920	0
544	20240327	111700	1424171	920	920	920	920	0
545	20240327	111600	1424171	920	920	920	920	0
546	20240327	111500	1424171	920	900	920	900	132
547	20240327	111400	1305351	899	899	899	899	0
548	20240327	111300	1305351	899	899	899	899	0
549	20240327	111200	1305351	899	899	899	899	0
550	20240327	111100	1305351	899	899	899	899	0
551	20240327	111000	1305351	899	899	899	899	0
552	20240327	110900	1305351	899	899	899	899	0
553	20240327	110800	1305351	899	899	899	899	0
554	20240327	110700	1305351	899	899	899	899	0
555	20240327	110600	1305351	899	899	899	899	10
556	20240327	110500	1296361	899	899	899	899	0
557	20240327	110400	1296361	899	899	899	899	0
558	20240327	110300	1296361	899	899	899	899	655
559	20240327	110200	707516	899	899	899	899	0
560	20240327	110100	707516	899	899	899	899	0
561	20240327	110000	707516	899	899	899	899	0
562	20240327	105900	707516	899	899	899	899	0
563	20240327	105800	707516	899	899	899	899	0
564	20240327	105700	707516	899	899	899	899	0
565	20240327	105600	707516	899	899	899	899	0
566	20240327	105500	707516	899	899	899	899	0
567	20240327	105400	707516	899	899	899	899	0
568	20240327	105300	707516	899	899	899	899	0
569	20240327	105200	707516	899	899	899	899	0
570	20240327	105100	707516	899	899	899	899	0
571	20240327	105000	707516	899	899	899	899	0
572	20240327	104900	707516	899	899	899	899	0
573	20240327	104800	707516	899	899	899	899	0
574	20240327	104700	707516	899	899	899	899	0
575	20240327	104600	707516	899	899	899	899	0
576	20240327	104500	707516	899	899	899	899	0
577	20240327	104400	707516	899	899	899	899	0
578	20240327	104300	707516	899	899	899	899	0
579	20240327	104200	707516	899	899	899	899	0
580	20240327	104100	707516	899	899	899	899	0
581	20240327	104000	707516	899	899	899	899	0
582	20240327	103900	707516	899	899	899	899	0
583	20240327	103800	707516	899	899	899	899	0
584	20240327	103700	707516	899	899	899	899	0
585	20240327	103600	707516	899	899	899	899	0
586	20240327	103500	707516	899	899	899	899	0
587	20240327	103400	707516	899	899	899	899	0
588	20240327	103300	707516	899	899	899	899	0
589	20240327	103200	707516	899	899	899	899	0
590	20240327	103100	707516	899	899	899	899	0
591	20240327	103000	707516	899	899	899	899	0
592	20240327	102900	707516	899	899	899	899	0
593	20240327	102800	707516	899	899	899	899	0
594	20240327	102700	707516	899	899	899	899	0
595	20240327	102600	707516	899	899	899	899	0
596	20240327	102500	707516	899	899	899	899	0
597	20240327	102400	707516	899	899	899	899	0
598	20240327	102300	707516	899	899	899	899	0
599	20240327	102200	707516	899	899	899	899	0
600	20240327	102100	707516	899	899	899	899	0
601	20240327	102000	707516	899	899	899	899	0
602	20240327	101900	707516	899	899	899	899	0
603	20240327	101800	707516	899	899	899	899	0
604	20240327	101700	707516	899	899	899	899	0
605	20240327	101600	707516	899	899	899	899	0
606	20240327	101500	707516	899	899	899	899	0
607	20240327	101400	707516	899	899	899	899	0
608	20240327	101300	707516	899	899	899	899	0
609	20240327	101200	707516	899	899	899	899	0
610	20240327	101100	707516	899	899	899	899	0
611	20240327	101000	707516	899	899	899	899	0
612	20240327	100900	707516	899	899	899	899	0
613	20240327	100800	707516	899	899	899	899	0
614	20240327	100700	707516	899	899	899	899	0
615	20240327	100600	707516	899	899	899	899	0
616	20240327	100500	707516	899	899	899	899	0
617	20240327	100400	707516	899	899	899	899	0
618	20240327	100300	707516	899	899	899	899	0
619	20240327	100200	707516	899	899	899	899	0
620	20240327	100100	707516	899	899	899	899	0
621	20240327	100000	707516	899	899	899	899	0
622	20240327	095900	707516	899	899	899	899	0
623	20240327	095800	707516	899	899	899	899	0
624	20240327	095700	707516	899	899	899	899	0
625	20240327	095600	707516	899	899	899	899	0
626	20240327	095500	707516	899	899	899	899	0
627	20240327	095400	707516	899	899	899	899	0
628	20240327	095300	707516	899	899	899	899	200
629	20240327	095200	527716	900	900	900	900	0
630	20240327	095100	527716	900	900	900	900	0
631	20240327	095000	527716	900	900	900	900	0
632	20240327	094900	527716	900	900	900	900	0
633	20240327	094800	527716	900	900	900	900	0
634	20240327	094700	527716	900	900	900	900	0
635	20240327	094600	527716	900	900	900	900	0
636	20240327	094500	527716	900	900	900	900	0
637	20240327	094400	527716	900	900	900	900	0
638	20240327	094300	527716	900	900	900	900	0
639	20240327	094200	527716	900	900	900	900	0
640	20240327	094100	527716	900	900	900	900	0
641	20240327	094000	527716	900	900	900	900	0
642	20240327	093900	527716	900	900	900	900	0
643	20240327	093800	527716	900	900	900	900	0
644	20240327	093700	527716	900	900	900	900	0
645	20240327	093600	527716	900	900	900	900	0
646	20240327	093500	527716	900	900	900	900	0
647	20240327	093400	527716	900	900	900	900	0
648	20240327	093300	527716	900	900	900	900	0
649	20240327	093200	527716	900	900	900	900	0
650	20240327	093100	527716	900	900	900	900	0
651	20240327	093000	527716	900	900	900	900	0
652	20240327	092900	527716	900	900	900	900	0
653	20240327	092800	527716	900	900	900	900	0
654	20240327	092700	527716	900	900	900	900	0
655	20240327	092600	527716	900	900	900	900	3
656	20240327	092500	525016	899	899	899	899	0
657	20240327	092400	525016	899	899	899	899	0
658	20240327	092300	525016	899	899	899	899	0
659	20240327	092200	525016	899	899	899	899	17
660	20240327	092100	509733	899	899	899	899	383
661	20240327	092000	165416	899	899	899	899	0
662	20240327	091900	165416	899	899	899	899	85
663	20240327	091800	89001	899	899	899	899	0
664	20240327	091700	89001	899	899	899	899	0
665	20240327	091600	89001	899	899	899	899	0
666	20240327	091500	89001	899	899	899	899	90
667	20240327	091400	8091	899	899	899	899	5
668	20240327	091300	3596	899	899	899	899	0
669	20240327	091200	3596	899	899	899	899	0
670	20240327	091100	3596	899	899	899	899	0
671	20240327	091000	3596	899	899	899	899	0
672	20240327	090900	3596	899	899	899	899	0
673	20240327	090800	3596	899	899	899	899	0
674	20240327	090700	3596	899	899	899	899	0
675	20240327	090600	3596	899	899	899	899	0
676	20240327	090500	3596	899	899	899	899	3
677	20240327	090400	899	899	899	899	899	0
678	20240327	090300	899	899	899	899	899	0
679	20240327	090200	899	899	899	899	899	0
680	20240327	090100	899	899	899	899	899	1
681	20240327	090000	0	800	800	800	800	0