KissMeData/307870/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	211700	81483122	797	797	797	797	8896
3	20250313	211600	81483122	797	797	797	797	0
4	20250313	211500	81483122	797	797	797	797	0
5	20250313	211400	81483122	797	797	797	797	0
6	20250313	211300	81483122	797	797	797	797	0
7	20250313	211200	81483122	797	797	797	797	0
8	20250313	211100	81483122	797	797	797	797	0
9	20250313	211000	81483122	797	797	797	797	0
10	20250313	210900	81483122	797	797	797	797	0
11	20250313	210800	81483122	797	797	797	797	0
12	20250313	210700	81483122	797	797	797	797	0
13	20250313	210600	81483122	797	797	797	797	0
14	20250313	210500	81483122	797	797	797	797	0
15	20250313	210400	81483122	797	797	797	797	0
16	20250313	210300	81483122	797	797	797	797	0
17	20250313	210200	81483122	797	797	797	797	0
18	20250313	210100	81483122	797	797	797	797	0
19	20250313	210000	81483122	797	797	797	797	0
20	20250313	205900	81483122	797	797	797	797	0
21	20250313	205800	81483122	797	797	797	797	0
22	20250313	205700	81483122	797	797	797	797	0
23	20250313	205600	81483122	797	797	797	797	0
24	20250313	205500	81483122	797	797	797	797	0
25	20250313	205400	81483122	797	797	797	797	0
26	20250313	205300	81483122	797	797	797	797	0
27	20250313	205200	81483122	797	797	797	797	0
28	20250313	205100	81483122	797	797	797	797	0
29	20250313	205000	81483122	797	797	797	797	0
30	20250313	204900	81483122	797	797	797	797	0
31	20250313	204800	81483122	797	797	797	797	0
32	20250313	204700	81483122	797	797	797	797	8896
33	20250313	204600	81483122	797	797	797	797	0
34	20250313	204500	81483122	797	797	797	797	0
35	20250313	204400	81483122	797	797	797	797	0
36	20250313	204300	81483122	797	797	797	797	0
37	20250313	204200	81483122	797	797	797	797	0
38	20250313	204100	81483122	797	797	797	797	0
39	20250313	204000	81483122	797	797	797	797	0
40	20250313	203900	81483122	797	797	797	797	0
41	20250313	203800	81483122	797	797	797	797	0
42	20250313	203700	81483122	797	797	797	797	0
43	20250313	203600	81483122	797	797	797	797	0
44	20250313	203500	81483122	797	797	797	797	0
45	20250313	203400	81483122	797	797	797	797	0
46	20250313	203300	81483122	797	797	797	797	0
47	20250313	203200	81483122	797	797	797	797	0
48	20250313	203100	81483122	797	797	797	797	0
49	20250313	203000	81483122	797	797	797	797	0
50	20250313	202900	81483122	797	797	797	797	0
51	20250313	202800	81483122	797	797	797	797	0
52	20250313	202700	81483122	797	797	797	797	0
53	20250313	202600	81483122	797	797	797	797	0
54	20250313	202500	81483122	797	797	797	797	0
55	20250313	202400	81483122	797	797	797	797	0
56	20250313	202300	81483122	797	797	797	797	0
57	20250313	202200	81483122	797	797	797	797	0
58	20250313	202100	81483122	797	797	797	797	0
59	20250313	202000	81483122	797	797	797	797	0
60	20250313	201900	81483122	797	797	797	797	0
61	20250313	201800	81483122	797	797	797	797	0
62	20250313	201700	81483122	797	797	797	797	8896
63	20250313	201600	81483122	797	797	797	797	0
64	20250313	201500	81483122	797	797	797	797	0
65	20250313	201400	81483122	797	797	797	797	0
66	20250313	201300	81483122	797	797	797	797	0
67	20250313	201200	81483122	797	797	797	797	0
68	20250313	201100	81483122	797	797	797	797	0
69	20250313	201000	81483122	797	797	797	797	0
70	20250313	200900	81483122	797	797	797	797	0
71	20250313	200800	81483122	797	797	797	797	0
72	20250313	200700	81483122	797	797	797	797	0
73	20250313	200600	81483122	797	797	797	797	0
74	20250313	200500	81483122	797	797	797	797	0
75	20250313	200400	81483122	797	797	797	797	0
76	20250313	200300	81483122	797	797	797	797	0
77	20250313	200200	81483122	797	797	797	797	0
78	20250313	200100	81483122	797	797	797	797	0
79	20250313	200000	81483122	797	797	797	797	0
80	20250313	195900	81483122	797	797	797	797	0
81	20250313	195800	81483122	797	797	797	797	0
82	20250313	195700	81483122	797	797	797	797	0
83	20250313	195600	81483122	797	797	797	797	0
84	20250313	195500	81483122	797	797	797	797	0
85	20250313	195400	81483122	797	797	797	797	0
86	20250313	195300	81483122	797	797	797	797	0
87	20250313	195200	81483122	797	797	797	797	0
88	20250313	195100	81483122	797	797	797	797	0
89	20250313	195000	81483122	797	797	797	797	0
90	20250313	194900	81483122	797	797	797	797	0
91	20250313	194800	81483122	797	797	797	797	0
92	20250313	194700	81483122	797	797	797	797	8896
93	20250313	194600	81483122	797	797	797	797	0
94	20250313	194500	81483122	797	797	797	797	0
95	20250313	194400	81483122	797	797	797	797	0
96	20250313	194300	81483122	797	797	797	797	0
97	20250313	194200	81483122	797	797	797	797	0
98	20250313	194100	81483122	797	797	797	797	0
99	20250313	194000	81483122	797	797	797	797	0
100	20250313	193900	81483122	797	797	797	797	0
101	20250313	193800	81483122	797	797	797	797	0
102	20250313	193700	81483122	797	797	797	797	0
103	20250313	193600	81483122	797	797	797	797	0
104	20250313	193500	81483122	797	797	797	797	0
105	20250313	193400	81483122	797	797	797	797	0
106	20250313	193300	81483122	797	797	797	797	0
107	20250313	193200	81483122	797	797	797	797	0
108	20250313	193100	81483122	797	797	797	797	0
109	20250313	193000	81483122	797	797	797	797	0
110	20250313	192900	81483122	797	797	797	797	0
111	20250313	192800	81483122	797	797	797	797	0
112	20250313	192700	81483122	797	797	797	797	0
113	20250313	192600	81483122	797	797	797	797	0
114	20250313	192500	81483122	797	797	797	797	0
115	20250313	192400	81483122	797	797	797	797	0
116	20250313	192300	81483122	797	797	797	797	0
117	20250313	192200	81483122	797	797	797	797	0
118	20250313	192100	81483122	797	797	797	797	0
119	20250313	192000	81483122	797	797	797	797	0
120	20250313	191900	81483122	797	797	797	797	0
121	20250313	191800	81483122	797	797	797	797	0
122	20250313	191700	81483122	797	797	797	797	8896
123	20250313	191600	81483122	797	797	797	797	0
124	20250313	191500	81483122	797	797	797	797	0
125	20250313	191400	81483122	797	797	797	797	0
126	20250313	191300	81483122	797	797	797	797	0
127	20250313	191200	81483122	797	797	797	797	0
128	20250313	191100	81483122	797	797	797	797	0
129	20250313	191000	81483122	797	797	797	797	0
130	20250313	190900	81483122	797	797	797	797	0
131	20250313	190800	81483122	797	797	797	797	0
132	20250313	190700	81483122	797	797	797	797	0
133	20250313	190600	81483122	797	797	797	797	0
134	20250313	190500	81483122	797	797	797	797	0
135	20250313	190400	81483122	797	797	797	797	0
136	20250313	190300	81483122	797	797	797	797	0
137	20250313	190200	81483122	797	797	797	797	0
138	20250313	190100	81483122	797	797	797	797	0
139	20250313	190000	81483122	797	797	797	797	0
140	20250313	185900	81483122	797	797	797	797	0
141	20250313	185800	81483122	797	797	797	797	0
142	20250313	185700	81483122	797	797	797	797	0
143	20250313	185600	81483122	797	797	797	797	0
144	20250313	185500	81483122	797	797	797	797	0
145	20250313	185400	81483122	797	797	797	797	0
146	20250313	185300	81483122	797	797	797	797	0
147	20250313	185200	81483122	797	797	797	797	0
148	20250313	185100	81483122	797	797	797	797	0
149	20250313	185000	81483122	797	797	797	797	0
150	20250313	184900	81483122	797	797	797	797	0
151	20250313	184800	81483122	797	797	797	797	0
152	20250313	184700	81483122	797	797	797	797	8896
153	20250313	184600	81483122	797	797	797	797	0
154	20250313	184500	81483122	797	797	797	797	0
155	20250313	184400	81483122	797	797	797	797	0
156	20250313	184300	81483122	797	797	797	797	0
157	20250313	184200	81483122	797	797	797	797	0
158	20250313	184100	81483122	797	797	797	797	0
159	20250313	184000	81483122	797	797	797	797	0
160	20250313	183900	81483122	797	797	797	797	0
161	20250313	183800	81483122	797	797	797	797	0
162	20250313	183700	81483122	797	797	797	797	0
163	20250313	183600	81483122	797	797	797	797	0
164	20250313	183500	81483122	797	797	797	797	0
165	20250313	183400	81483122	797	797	797	797	0
166	20250313	183300	81483122	797	797	797	797	0
167	20250313	183200	81483122	797	797	797	797	0
168	20250313	183100	81483122	797	797	797	797	0
169	20250313	183000	81483122	797	797	797	797	0
170	20250313	182900	81483122	797	797	797	797	0
171	20250313	182800	81483122	797	797	797	797	0
172	20250313	182700	81483122	797	797	797	797	0
173	20250313	182600	81483122	797	797	797	797	0
174	20250313	182500	81483122	797	797	797	797	0
175	20250313	182400	81483122	797	797	797	797	0
176	20250313	182300	81483122	797	797	797	797	0
177	20250313	182200	81483122	797	797	797	797	0
178	20250313	182100	81483122	797	797	797	797	0
179	20250313	182000	81483122	797	797	797	797	0
180	20250313	181900	81483122	797	797	797	797	0
181	20250313	181800	81483122	797	797	797	797	0
182	20250313	181700	81483122	797	797	797	797	8896
183	20250313	181600	81483122	797	797	797	797	0
184	20250313	181500	81483122	797	797	797	797	0
185	20250313	181400	81483122	797	797	797	797	0
186	20250313	181300	81483122	797	797	797	797	0
187	20250313	181200	81483122	797	797	797	797	0
188	20250313	181100	81483122	797	797	797	797	0
189	20250313	181000	81483122	797	797	797	797	0
190	20250313	180900	81483122	797	797	797	797	0
191	20250313	180800	81483122	797	797	797	797	0
192	20250313	180700	81483122	797	797	797	797	0
193	20250313	180600	81483122	797	797	797	797	0
194	20250313	180500	81483122	797	797	797	797	0
195	20250313	180400	81483122	797	797	797	797	0
196	20250313	180300	81483122	797	797	797	797	0
197	20250313	180200	81483122	797	797	797	797	0
198	20250313	180100	81483122	797	797	797	797	0
199	20250313	180000	81483122	797	797	797	797	0
200	20250313	175900	81483122	797	797	797	797	0
201	20250313	175800	81483122	797	797	797	797	0
202	20250313	175700	81483122	797	797	797	797	0
203	20250313	175600	81483122	797	797	797	797	0
204	20250313	175500	81483122	797	797	797	797	0
205	20250313	175400	81483122	797	797	797	797	0
206	20250313	175300	81483122	797	797	797	797	0
207	20250313	175200	81483122	797	797	797	797	0
208	20250313	175100	81483122	797	797	797	797	0
209	20250313	175000	81483122	797	797	797	797	0
210	20250313	174900	81483122	797	797	797	797	0
211	20250313	174800	81483122	797	797	797	797	0
212	20250313	174700	81483122	797	797	797	797	8896
213	20250313	174600	81483122	797	797	797	797	0
214	20250313	174500	81483122	797	797	797	797	0
215	20250313	174400	81483122	797	797	797	797	0
216	20250313	174300	81483122	797	797	797	797	0
217	20250313	174200	81483122	797	797	797	797	0
218	20250313	174100	81483122	797	797	797	797	0
219	20250313	174000	81483122	797	797	797	797	0
220	20250313	173900	81483122	797	797	797	797	0
221	20250313	173800	81483122	797	797	797	797	0
222	20250313	173700	81483122	797	797	797	797	0
223	20250313	173600	81483122	797	797	797	797	0
224	20250313	173500	81483122	797	797	797	797	0
225	20250313	173400	81483122	797	797	797	797	0
226	20250313	173300	81483122	797	797	797	797	0
227	20250313	173200	81483122	797	797	797	797	0
228	20250313	173100	81483122	797	797	797	797	0
229	20250313	173000	81483122	797	797	797	797	0
230	20250313	172900	81483122	797	797	797	797	0
231	20250313	172800	81483122	797	797	797	797	0
232	20250313	172700	81483122	797	797	797	797	0
233	20250313	172600	81483122	797	797	797	797	0
234	20250313	172500	81483122	797	797	797	797	0
235	20250313	172400	81483122	797	797	797	797	0
236	20250313	172300	81483122	797	797	797	797	0
237	20250313	172200	81483122	797	797	797	797	0
238	20250313	172100	81483122	797	797	797	797	0
239	20250313	172000	81483122	797	797	797	797	0
240	20250313	171900	81483122	797	797	797	797	0
241	20250313	171800	81483122	797	797	797	797	0
242	20250313	171700	81483122	797	797	797	797	8896
243	20250313	171600	81483122	797	797	797	797	0
244	20250313	171500	81483122	797	797	797	797	0
245	20250313	171400	81483122	797	797	797	797	0
246	20250313	171300	81483122	797	797	797	797	0
247	20250313	171200	81483122	797	797	797	797	0
248	20250313	171100	81483122	797	797	797	797	0
249	20250313	171000	81483122	797	797	797	797	0
250	20250313	170900	81483122	797	797	797	797	0
251	20250313	170800	81483122	797	797	797	797	0
252	20250313	170700	81483122	797	797	797	797	0
253	20250313	170600	81483122	797	797	797	797	0
254	20250313	170500	81483122	797	797	797	797	0
255	20250313	170400	81483122	797	797	797	797	0
256	20250313	170300	81483122	797	797	797	797	0
257	20250313	170200	81483122	797	797	797	797	0
258	20250313	170100	81483122	797	797	797	797	0
259	20250313	170000	81483122	797	797	797	797	0
260	20250313	165900	81483122	797	797	797	797	0
261	20250313	165800	81483122	797	797	797	797	0
262	20250313	165700	81483122	797	797	797	797	0
263	20250313	165600	81483122	797	797	797	797	0
264	20250313	165500	81483122	797	797	797	797	0
265	20250313	165400	81483122	797	797	797	797	0
266	20250313	165300	81483122	797	797	797	797	0
267	20250313	165200	81483122	797	797	797	797	0
268	20250313	165100	81483122	797	797	797	797	0
269	20250313	165000	81483122	797	797	797	797	0
270	20250313	164900	81483122	797	797	797	797	0
271	20250313	164800	81483122	797	797	797	797	0
272	20250313	164700	81483122	797	797	797	797	8896
273	20250313	164600	81483122	797	797	797	797	0
274	20250313	164500	81483122	797	797	797	797	0
275	20250313	164400	81483122	797	797	797	797	0
276	20250313	164300	81483122	797	797	797	797	0
277	20250313	164200	81483122	797	797	797	797	0
278	20250313	164100	81483122	797	797	797	797	0
279	20250313	164000	81483122	797	797	797	797	0
280	20250313	163900	81483122	797	797	797	797	0
281	20250313	163800	81483122	797	797	797	797	0
282	20250313	163700	81483122	797	797	797	797	0
283	20250313	163600	81483122	797	797	797	797	0
284	20250313	163500	81483122	797	797	797	797	0
285	20250313	163400	81483122	797	797	797	797	0
286	20250313	163300	81483122	797	797	797	797	0
287	20250313	163200	81483122	797	797	797	797	0
288	20250313	163100	81483122	797	797	797	797	0
289	20250313	163000	81483122	797	797	797	797	0
290	20250313	162900	81483122	797	797	797	797	0
291	20250313	162800	81483122	797	797	797	797	0
292	20250313	162700	81483122	797	797	797	797	0
293	20250313	162600	81483122	797	797	797	797	0
294	20250313	162500	81483122	797	797	797	797	0
295	20250313	162400	81483122	797	797	797	797	0
296	20250313	162300	81483122	797	797	797	797	0
297	20250313	162200	81483122	797	797	797	797	0
298	20250313	162100	81483122	797	797	797	797	0
299	20250313	162000	81483122	797	797	797	797	0
300	20250313	161900	81483122	797	797	797	797	0
301	20250313	161800	81483122	797	797	797	797	0
302	20250313	161700	81483122	797	797	797	797	8896
303	20250313	161600	81483122	797	797	797	797	0
304	20250313	161500	81483122	797	797	797	797	0
305	20250313	161400	81483122	797	797	797	797	0
306	20250313	161300	81483122	797	797	797	797	0
307	20250313	161200	81483122	797	797	797	797	0
308	20250313	161100	81483122	797	797	797	797	0
309	20250313	161000	81483122	797	797	797	797	0
310	20250313	160900	81483122	797	797	797	797	0
311	20250313	160800	81483122	797	797	797	797	0
312	20250313	160700	81483122	797	797	797	797	0
313	20250313	160600	81483122	797	797	797	797	0
314	20250313	160500	81483122	797	797	797	797	0
315	20250313	160400	81483122	797	797	797	797	0
316	20250313	160300	81483122	797	797	797	797	0
317	20250313	160200	81483122	797	797	797	797	0
318	20250313	160100	81483122	797	797	797	797	0
319	20250313	160000	81483122	797	797	797	797	0
320	20250313	155900	81483122	797	797	797	797	0
321	20250313	155800	81483122	797	797	797	797	0
322	20250313	155700	81483122	797	797	797	797	0
323	20250313	155600	81483122	797	797	797	797	0
324	20250313	155500	81483122	797	797	797	797	0
325	20250313	155400	81483122	797	797	797	797	0
326	20250313	155300	81483122	797	797	797	797	0
327	20250313	155200	81483122	797	797	797	797	0
328	20250313	155100	81483122	797	797	797	797	0
329	20250313	155000	81483122	797	797	797	797	0
330	20250313	154900	81483122	797	797	797	797	0
331	20250313	154800	81483122	797	797	797	797	0
332	20250313	154700	81483122	797	797	797	797	8896
333	20250313	154600	81483122	797	797	797	797	0
334	20250313	154500	81483122	797	797	797	797	0
335	20250313	154400	81483122	797	797	797	797	0
336	20250313	154300	81483122	797	797	797	797	0
337	20250313	154200	81483122	797	797	797	797	0
338	20250313	154100	81483122	797	797	797	797	0
339	20250313	154000	81483122	797	797	797	797	0
340	20250313	153900	81483122	797	797	797	797	0
341	20250313	153800	81483122	797	797	797	797	0
342	20250313	153700	81483122	797	797	797	797	0
343	20250313	153600	81483122	797	797	797	797	0
344	20250313	153500	81483122	797	797	797	797	0
345	20250313	153400	81483122	797	797	797	797	0
346	20250313	153300	81483122	797	797	797	797	0
347	20250313	153200	81483122	797	797	797	797	0
348	20250313	153100	81483122	797	797	797	797	0
349	20250313	153000	81483122	797	797	797	797	8896
350	20250313	152900	74393010	801	801	801	801	0
351	20250313	152800	74393010	801	801	801	801	0
352	20250313	152700	74393010	801	801	801	801	0
353	20250313	152600	74393010	801	801	801	801	0
354	20250313	152500	74393010	801	801	801	801	0
355	20250313	152400	74393010	801	801	801	801	0
356	20250313	152300	74393010	801	801	801	801	0
357	20250313	152200	74393010	801	801	801	801	0
358	20250313	152100	74393010	801	801	801	801	0
359	20250313	152000	74393010	801	801	801	801	0
360	20250313	151900	74393010	801	801	801	801	0
361	20250313	151800	74393010	801	801	801	801	205
362	20250313	151700	74228805	801	801	801	801	400
363	20250313	151600	73908405	800	800	800	800	0
364	20250313	151500	73908405	800	800	800	800	329
365	20250313	151400	73645205	800	800	800	800	0
366	20250313	151300	73645205	800	800	800	800	0
367	20250313	151200	73645205	800	800	800	800	292
368	20250313	151100	73411605	801	801	801	801	0
369	20250313	151000	73411605	801	801	801	801	0
370	20250313	150900	73411605	801	801	801	801	0
371	20250313	150800	73411605	801	801	801	801	0
372	20250313	150700	73411605	801	801	801	801	0
373	20250313	150600	73411605	801	801	801	801	54
374	20250313	150500	73368351	801	801	801	801	363
375	20250313	150400	73077588	799	799	799	799	5
376	20250313	150300	73073593	801	801	801	801	0
377	20250313	150200	73073593	801	801	801	801	0
378	20250313	150100	73073593	801	801	801	801	0
379	20250313	150000	73073593	801	801	801	801	0
380	20250313	145900	73073593	801	801	801	801	0
381	20250313	145800	73073593	801	801	801	801	3
382	20250313	145700	73071190	801	801	801	801	0
383	20250313	145600	73071190	801	801	801	801	0
384	20250313	145500	73071190	801	801	801	801	0
385	20250313	145400	73071190	801	801	801	801	0
386	20250313	145300	73071190	801	801	801	801	1245
387	20250313	145200	72073945	799	799	799	799	0
388	20250313	145100	72073945	799	799	799	799	3
389	20250313	145000	72071548	799	799	799	799	0
390	20250313	144900	72071548	799	799	799	799	315
391	20250313	144800	71819863	799	799	799	799	9
392	20250313	144700	71812672	799	799	799	799	0
393	20250313	144600	71812672	799	799	799	799	0
394	20250313	144500	71812672	799	799	799	799	0
395	20250313	144400	71812672	799	799	799	799	0
396	20250313	144300	71812672	799	799	799	799	0
397	20250313	144200	71812672	799	799	799	799	0
398	20250313	144100	71812672	799	799	799	799	30
399	20250313	144000	71788702	799	799	799	799	0
400	20250313	143900	71788702	799	799	799	799	0
401	20250313	143800	71788702	799	799	799	799	700
402	20250313	143700	71229402	801	801	801	801	0
403	20250313	143600	71229402	801	801	801	801	0
404	20250313	143500	71229402	801	801	801	801	0
405	20250313	143400	71229402	801	801	801	801	0
406	20250313	143300	71229402	801	801	801	801	0
407	20250313	143200	71229402	801	801	801	801	1772
408	20250313	143100	69810030	799	799	799	799	0
409	20250313	143000	69810030	799	799	799	799	601
410	20250313	142900	69329831	799	799	799	799	0
411	20250313	142800	69329831	799	799	799	799	140
412	20250313	142700	69217971	799	799	799	799	450
413	20250313	142600	68858421	800	800	800	800	0
414	20250313	142500	68858421	800	800	800	800	0
415	20250313	142400	68858421	800	800	800	800	0
416	20250313	142300	68858421	800	800	800	800	0
417	20250313	142200	68858421	800	800	800	800	0
418	20250313	142100	68858421	800	800	800	800	0
419	20250313	142000	68858421	800	800	800	800	0
420	20250313	141900	68858421	800	800	800	800	0
421	20250313	141800	68858421	800	800	800	800	0
422	20250313	141700	68858421	800	800	800	800	0
423	20250313	141600	68858421	800	800	800	800	0
424	20250313	141500	68858421	800	800	800	800	0
425	20250313	141400	68858421	800	800	800	800	0
426	20250313	141300	68858421	800	800	800	800	500
427	20250313	141200	68458421	799	799	799	799	0
428	20250313	141100	68458421	799	799	799	799	0
429	20250313	141000	68458421	799	799	799	799	0
430	20250313	140900	68458421	799	799	799	799	0
431	20250313	140800	68458421	799	799	799	799	0
432	20250313	140700	68458421	799	799	799	799	0
433	20250313	140600	68458421	799	799	799	799	0
434	20250313	140500	68458421	799	799	799	799	0
435	20250313	140400	68458421	799	798	799	798	291
436	20250313	140300	68226036	800	800	800	800	0
437	20250313	140200	68226036	800	800	800	800	0
438	20250313	140100	68226036	800	800	800	800	0
439	20250313	140000	68226036	800	800	800	800	0
440	20250313	135900	68226036	800	800	800	800	0
441	20250313	135800	68226036	800	800	800	800	0
442	20250313	135700	68226036	800	800	800	800	0
443	20250313	135600	68226036	800	800	800	800	0
444	20250313	135500	68226036	800	800	800	800	0
445	20250313	135400	68226036	800	800	800	800	283
446	20250313	135300	67999636	797	797	797	797	0
447	20250313	135200	67999636	797	797	797	797	0
448	20250313	135100	67999636	797	797	797	797	0
449	20250313	135000	67999636	797	797	797	797	1000
450	20250313	134900	67202636	797	797	797	797	0
451	20250313	134800	67202636	797	797	797	797	130
452	20250313	134700	67099026	797	797	797	797	0
453	20250313	134600	67099026	797	797	797	797	0
454	20250313	134500	67099026	797	797	797	797	0
455	20250313	134400	67099026	797	797	797	797	0
456	20250313	134300	67099026	797	797	797	797	0
457	20250313	134200	67099026	797	797	797	797	0
458	20250313	134100	67099026	797	797	797	797	0
459	20250313	134000	67099026	797	800	800	797	2900
460	20250313	133900	64781549	800	800	800	800	150
461	20250313	133800	64661549	800	800	800	800	13
462	20250313	133700	64651149	803	803	803	803	0
463	20250313	133600	64651149	803	803	803	803	0
464	20250313	133500	64651149	803	803	803	803	0
465	20250313	133400	64651149	803	803	803	802	1300
466	20250313	133300	63607489	803	803	803	803	0
467	20250313	133200	63607489	803	803	803	803	0
468	20250313	133100	63607489	803	803	803	803	0
469	20250313	133000	63607489	803	803	803	803	0
470	20250313	132900	63607489	803	803	803	803	45
471	20250313	132800	63571354	797	797	797	797	0
472	20250313	132700	63571354	797	797	797	797	100
473	20250313	132600	63491654	803	803	803	803	1000
474	20250313	132500	62688654	803	803	803	803	32
475	20250313	132400	62662958	803	803	803	803	9
476	20250313	132300	62655731	803	799	803	797	2287
477	20250313	132200	60830901	799	799	799	799	100
478	20250313	132100	60751001	799	799	799	799	0
479	20250313	132000	60751001	799	799	799	799	100
480	20250313	131900	60671101	799	799	799	799	0
481	20250313	131800	60671101	799	799	799	799	100
482	20250313	131700	60591201	800	800	800	800	0
483	20250313	131600	60591201	800	800	800	798	1002
484	20250313	131500	59791590	800	800	800	800	0
485	20250313	131400	59791590	800	800	800	800	0
486	20250313	131300	59791590	800	800	800	800	5
487	20250313	131200	59787590	801	801	801	801	0
488	20250313	131100	59787590	801	801	801	801	0
489	20250313	131000	59787590	801	801	801	801	0
490	20250313	130900	59787590	801	801	801	801	0
491	20250313	130800	59787590	801	801	801	801	0
492	20250313	130700	59787590	801	801	801	801	30
493	20250313	130600	59763560	801	801	801	801	0
494	20250313	130500	59763560	801	801	801	801	0
495	20250313	130400	59763560	801	801	801	801	0
496	20250313	130300	59763560	801	801	801	801	0
497	20250313	130200	59763560	801	801	801	801	0
498	20250313	130100	59763560	801	801	801	801	0
499	20250313	130000	59763560	801	799	801	799	1593
500	20250313	125900	58487593	799	799	799	799	0
501	20250313	125800	58487593	799	799	799	799	0
502	20250313	125700	58487593	799	799	799	799	0
503	20250313	125600	58487593	799	799	799	799	0
504	20250313	125500	58487593	799	799	799	799	0
505	20250313	125400	58487593	799	799	799	799	0
506	20250313	125300	58487593	799	799	799	799	0
507	20250313	125200	58487593	799	799	799	799	2113
508	20250313	125100	56799306	800	800	800	800	0
509	20250313	125000	56799306	800	800	800	800	150
510	20250313	124900	56679306	799	800	800	799	519
511	20250313	124800	56264125	800	800	800	800	3
512	20250313	124700	56261725	801	801	801	801	0
513	20250313	124600	56261725	801	801	801	801	0
514	20250313	124500	56261725	801	801	801	801	3
515	20250313	124400	56259322	800	800	800	800	0
516	20250313	124300	56259322	800	800	800	800	0
517	20250313	124200	56259322	800	800	800	800	0
518	20250313	124100	56259322	800	800	800	800	0
519	20250313	124000	56259322	800	800	800	800	0
520	20250313	123900	56259322	800	800	800	800	0
521	20250313	123800	56259322	800	800	800	800	0
522	20250313	123700	56259322	800	800	800	800	17
523	20250313	123600	56245722	800	800	800	800	0
524	20250313	123500	56245722	800	800	800	800	0
525	20250313	123400	56245722	800	800	800	800	0
526	20250313	123300	56245722	800	800	800	800	0
527	20250313	123200	56245722	800	800	800	800	0
528	20250313	123100	56245722	800	800	800	800	0
529	20250313	123000	56245722	800	800	800	800	135
530	20250313	122900	56137722	800	800	800	800	0
531	20250313	122800	56137722	800	800	800	800	0
532	20250313	122700	56137722	800	800	800	800	0
533	20250313	122600	56137722	800	800	800	800	0
534	20250313	122500	56137722	800	800	800	800	0
535	20250313	122400	56137722	800	800	800	800	0
536	20250313	122300	56137722	800	800	800	800	1
537	20250313	122200	56136922	800	800	800	800	0
538	20250313	122100	56136922	800	800	800	800	10
539	20250313	122000	56128922	800	800	800	800	20
540	20250313	121900	56112922	799	799	799	799	0
541	20250313	121800	56112922	799	799	799	799	3
542	20250313	121700	56110525	799	799	799	799	0
543	20250313	121600	56110525	799	799	799	799	0
544	20250313	121500	56110525	799	799	799	799	0
545	20250313	121400	56110525	799	799	799	799	0
546	20250313	121300	56110525	799	799	799	799	0
547	20250313	121200	56110525	799	799	799	799	0
548	20250313	121100	56110525	799	799	799	799	0
549	20250313	121000	56110525	799	799	799	799	0
550	20250313	120900	56110525	799	799	799	799	0
551	20250313	120800	56110525	799	799	799	799	0
552	20250313	120700	56110525	799	799	799	799	0
553	20250313	120600	56110525	799	799	799	799	41
554	20250313	120500	56077766	799	799	799	799	10
555	20250313	120400	56069776	799	799	799	799	10
556	20250313	120300	56061786	799	799	799	799	10
557	20250313	120200	56053796	799	799	799	799	10
558	20250313	120100	56045806	799	799	799	799	0
559	20250313	120000	56045806	799	800	800	799	50
560	20250313	115900	56005855	800	800	800	800	0
561	20250313	115800	56005855	800	800	800	800	0
562	20250313	115700	56005855	800	800	800	800	10
563	20250313	115600	55997855	799	799	799	799	0
564	20250313	115500	55997855	799	799	799	799	0
565	20250313	115400	55997855	799	799	799	799	0
566	20250313	115300	55997855	799	799	799	799	0
567	20250313	115200	55997855	799	799	799	799	0
568	20250313	115100	55997855	799	799	799	799	0
569	20250313	115000	55997855	799	799	799	799	9
570	20250313	114900	55990664	801	801	801	801	0
571	20250313	114800	55990664	801	801	801	801	13
572	20250313	114700	55980251	801	801	801	801	0
573	20250313	114600	55980251	801	801	801	801	0
574	20250313	114500	55980251	801	801	801	801	0
575	20250313	114400	55980251	801	801	801	801	24
576	20250313	114300	55961027	797	797	797	797	0
577	20250313	114200	55961027	797	797	797	797	0
578	20250313	114100	55961027	797	797	797	797	0
579	20250313	114000	55961027	797	797	797	797	0
580	20250313	113900	55961027	797	797	797	797	0
581	20250313	113800	55961027	797	797	797	797	0
582	20250313	113700	55961027	797	797	797	797	66
583	20250313	113600	55908425	797	797	797	797	1
584	20250313	113500	55907628	797	798	798	797	100
585	20250313	113400	55827923	796	796	796	796	100
586	20250313	113300	55748323	796	796	796	796	138
587	20250313	113200	55638475	796	797	797	796	476
588	20250313	113100	55259203	798	798	798	798	1900
589	20250313	113000	53743003	798	798	798	798	100
590	20250313	112900	53663203	800	800	800	800	272
591	20250313	112800	53445603	800	800	800	800	28
592	20250313	112700	53423203	800	800	800	800	0
593	20250313	112600	53423203	800	800	800	800	135
594	20250313	112500	53315203	800	800	800	800	1000
595	20250313	112400	52515203	801	801	801	801	0
596	20250313	112300	52515203	801	801	801	801	1001
597	20250313	112200	51713402	801	801	801	801	5
598	20250313	112100	51709397	812	812	812	812	0
599	20250313	112000	51709397	812	812	812	812	0
600	20250313	111900	51709397	812	812	812	812	0
601	20250313	111800	51709397	812	810	812	810	391
602	20250313	111700	51392443	798	798	798	798	0
603	20250313	111600	51392443	798	798	798	798	0
604	20250313	111500	51392443	798	798	798	798	0
605	20250313	111400	51392443	798	803	803	798	840
606	20250313	111300	50719043	806	806	806	806	0
607	20250313	111200	50719043	806	806	806	806	0
608	20250313	111100	50719043	806	806	807	805	2856
609	20250313	111000	48417829	805	805	805	805	2
610	20250313	110900	48416219	822	822	822	822	0
611	20250313	110800	48416219	822	822	822	822	0
612	20250313	110700	48416219	822	822	822	822	0
613	20250313	110600	48416219	822	822	822	822	0
614	20250313	110500	48416219	822	821	822	821	635
615	20250313	110400	47894272	822	822	822	822	0
616	20250313	110300	47894272	822	822	822	822	0
617	20250313	110200	47894272	822	822	822	822	0
618	20250313	110100	47894272	822	797	822	797	2
619	20250313	110000	47892653	826	799	826	799	14276
620	20250313	105900	36215412	799	799	799	799	0
621	20250313	105800	36215412	799	799	799	799	0
622	20250313	105700	36215412	799	799	799	799	0
623	20250313	105600	36215412	799	799	799	799	2000
624	20250313	105500	34617412	799	799	799	799	0
625	20250313	105400	34617412	799	799	799	799	1001
626	20250313	105300	33817613	799	799	799	799	0
627	20250313	105200	33817613	799	799	799	799	0
628	20250313	105100	33817613	799	797	799	797	100
629	20250313	105000	33737846	799	799	799	799	0
630	20250313	104900	33737846	799	799	799	799	0
631	20250313	104800	33737846	799	799	799	799	0
632	20250313	104700	33737846	799	792	799	792	1585
633	20250313	104600	32474045	790	790	790	790	0
634	20250313	104500	32474045	790	790	790	790	33
635	20250313	104400	32447975	793	793	793	793	1128
636	20250313	104300	31553471	793	793	793	793	0
637	20250313	104200	31553471	793	793	793	792	40
638	20250313	104100	31521756	794	790	794	790	197
639	20250313	104000	31365726	789	789	789	789	0
640	20250313	103900	31365726	789	791	791	789	1001
641	20250313	103800	30575922	789	789	789	789	0
642	20250313	103700	30575922	789	789	789	789	0
643	20250313	103600	30575922	789	789	789	789	0
644	20250313	103500	30575922	789	789	789	789	0
645	20250313	103400	30575922	789	789	789	789	0
646	20250313	103300	30575922	789	789	789	789	0
647	20250313	103200	30575922	789	789	789	789	0
648	20250313	103100	30575922	789	789	789	789	0
649	20250313	103000	30575922	789	789	789	789	0
650	20250313	102900	30575922	789	789	789	789	0
651	20250313	102800	30575922	789	789	789	789	0
652	20250313	102700	30575922	789	794	794	789	46
653	20250313	102600	30539588	794	794	794	794	1454
654	20250313	102500	29385112	788	788	788	788	0
655	20250313	102400	29385112	788	788	788	788	0
656	20250313	102300	29385112	788	788	788	788	0
657	20250313	102200	29385112	788	788	788	788	5
658	20250313	102100	29381172	788	791	791	788	2328
659	20250313	102000	27542132	792	792	792	792	0
660	20250313	101900	27542132	792	792	792	792	0
661	20250313	101800	27542132	792	792	792	792	2513
662	20250313	101700	25551836	795	795	795	795	0
663	20250313	101600	25551836	795	795	795	795	0
664	20250313	101500	25551836	795	795	795	795	70
665	20250313	101400	25496186	795	793	795	793	1201
666	20250313	101300	24541393	793	793	793	793	0
667	20250313	101200	24541393	793	793	793	793	0
668	20250313	101100	24541393	793	793	793	793	1
669	20250313	101000	24540600	790	790	790	790	0
670	20250313	100900	24540600	790	790	790	790	0
671	20250313	100800	24540600	790	790	790	790	150
672	20250313	100700	24422100	790	790	790	790	0
673	20250313	100600	24422100	790	790	790	790	0
674	20250313	100500	24422100	790	790	790	790	0
675	20250313	100400	24422100	790	790	790	790	400
676	20250313	100300	24106100	790	790	790	790	0
677	20250313	100200	24106100	790	790	790	790	0
678	20250313	100100	24106100	790	790	790	790	0
679	20250313	100000	24106100	790	790	790	790	0
680	20250313	095900	24106100	790	790	790	790	3704
681	20250313	095800	21179940	790	795	795	790	2681
682	20250313	095700	19055348	798	795	798	795	292
683	20250313	095600	18822618	798	795	798	795	630
684	20250313	095500	18321756	795	795	795	795	1669
685	20250313	095400	16994901	794	794	794	794	0
686	20250313	095300	16994901	794	800	801	794	2830
687	20250313	095200	14738214	800	800	800	800	1250
688	20250313	095100	13738214	800	800	800	800	0
689	20250313	095000	13738214	800	800	800	800	67
690	20250313	094900	13684614	811	811	811	811	0
691	20250313	094800	13684614	811	811	811	811	0
692	20250313	094700	13684614	811	811	811	811	0
693	20250313	094600	13684614	811	811	811	811	108
694	20250313	094500	13597026	811	811	811	811	0
695	20250313	094400	13597026	811	811	811	811	12
696	20250313	094300	13587294	805	808	815	805	1345
697	20250313	094200	12500816	815	815	815	815	0
698	20250313	094100	12500816	815	815	815	808	1034
699	20250313	094000	11658134	808	808	808	808	100
700	20250313	093900	11577334	818	812	818	812	1481
701	20250313	093800	10370318	814	814	814	814	0
702	20250313	093700	10370318	814	814	814	814	0
703	20250313	093600	10370318	814	812	814	812	25
704	20250313	093500	10349977	806	806	806	806	1
705	20250313	093400	10349171	814	814	814	814	0
706	20250313	093300	10349171	814	814	814	814	17
707	20250313	093200	10335333	815	815	815	815	0
708	20250313	093100	10335333	815	815	815	815	0
709	20250313	093000	10335333	815	815	815	815	0
710	20250313	092900	10335333	815	815	815	815	1
711	20250313	092800	10334518	816	816	816	816	0
712	20250313	092700	10334518	816	816	816	816	30
713	20250313	092600	10310038	818	805	818	805	477
714	20250313	092500	9925938	805	808	808	805	550
715	20250313	092400	9481541	810	813	813	810	1018
716	20250313	092300	8655848	826	826	826	826	0
717	20250313	092200	8655848	826	826	826	826	6
718	20250313	092100	8650892	827	826	827	826	19
719	20250313	092000	8635180	813	813	813	813	1
720	20250313	091900	8634367	830	829	830	829	2444
721	20250313	091800	6606405	828	827	828	827	403
722	20250313	091700	6273064	829	829	829	829	476
723	20250313	091600	5878460	830	829	830	829	446
724	20250313	091500	5508617	830	830	830	830	0
725	20250313	091400	5508617	830	808	830	808	2173
726	20250313	091300	3706672	830	827	830	826	844
727	20250313	091200	3009080	830	810	830	810	2000
728	20250313	091100	1365289	810	810	810	810	20
729	20250313	091000	1349089	810	805	810	805	212
730	20250313	090900	1178369	805	805	805	805	14
731	20250313	090800	1167099	805	805	805	805	12
732	20250313	090700	1157439	805	805	805	805	0
733	20250313	090600	1157439	805	805	805	805	0
734	20250313	090500	1157439	805	805	805	805	0
735	20250313	090400	1157439	805	805	805	805	41
736	20250313	090300	1124434	810	810	810	810	0
737	20250313	090200	1124434	810	805	810	805	15
738	20250313	090100	1112289	816	816	816	816	0
739	20250313	090000	1112289	816	807	816	807	1378