KissMeData/413300/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	214200	239096	970	970	970	970	1
3	20250312	214100	239096	970	970	970	970	0
4	20250312	214000	239096	970	970	970	970	0
5	20250312	213900	239096	970	970	970	970	0
6	20250312	213800	239096	970	970	970	970	0
7	20250312	213700	239096	970	970	970	970	0
8	20250312	213600	239096	970	970	970	970	0
9	20250312	213500	239096	970	970	970	970	0
10	20250312	213400	239096	970	970	970	970	0
11	20250312	213300	239096	970	970	970	970	0
12	20250312	213200	239096	970	970	970	970	0
13	20250312	213100	239096	970	970	970	970	0
14	20250312	213000	239096	970	970	970	970	0
15	20250312	212900	239096	970	970	970	970	0
16	20250312	212800	239096	970	970	970	970	0
17	20250312	212700	239096	970	970	970	970	0
18	20250312	212600	239096	970	970	970	970	0
19	20250312	212500	239096	970	970	970	970	0
20	20250312	212400	239096	970	970	970	970	0
21	20250312	212300	239096	970	970	970	970	0
22	20250312	212200	239096	970	970	970	970	0
23	20250312	212100	239096	970	970	970	970	0
24	20250312	212000	239096	970	970	970	970	0
25	20250312	211900	239096	970	970	970	970	0
26	20250312	211800	239096	970	970	970	970	0
27	20250312	211700	239096	970	970	970	970	0
28	20250312	211600	239096	970	970	970	970	0
29	20250312	211500	239096	970	970	970	970	0
30	20250312	211400	239096	970	970	970	970	0
31	20250312	211300	239096	970	970	970	970	0
32	20250312	211200	239096	970	970	970	970	1
33	20250312	211100	239096	970	970	970	970	0
34	20250312	211000	239096	970	970	970	970	0
35	20250312	210900	239096	970	970	970	970	0
36	20250312	210800	239096	970	970	970	970	0
37	20250312	210700	239096	970	970	970	970	0
38	20250312	210600	239096	970	970	970	970	0
39	20250312	210500	239096	970	970	970	970	0
40	20250312	210400	239096	970	970	970	970	0
41	20250312	210300	239096	970	970	970	970	0
42	20250312	210200	239096	970	970	970	970	0
43	20250312	210100	239096	970	970	970	970	0
44	20250312	210000	239096	970	970	970	970	0
45	20250312	205900	239096	970	970	970	970	0
46	20250312	205800	239096	970	970	970	970	0
47	20250312	205700	239096	970	970	970	970	0
48	20250312	205600	239096	970	970	970	970	0
49	20250312	205500	239096	970	970	970	970	0
50	20250312	205400	239096	970	970	970	970	0
51	20250312	205300	239096	970	970	970	970	0
52	20250312	205200	239096	970	970	970	970	0
53	20250312	205100	239096	970	970	970	970	0
54	20250312	205000	239096	970	970	970	970	0
55	20250312	204900	239096	970	970	970	970	0
56	20250312	204800	239096	970	970	970	970	0
57	20250312	204700	239096	970	970	970	970	0
58	20250312	204600	239096	970	970	970	970	0
59	20250312	204500	239096	970	970	970	970	0
60	20250312	204400	239096	970	970	970	970	0
61	20250312	204300	239096	970	970	970	970	0
62	20250312	204200	239096	970	970	970	970	1
63	20250312	204100	239096	970	970	970	970	0
64	20250312	204000	239096	970	970	970	970	0
65	20250312	203900	239096	970	970	970	970	0
66	20250312	203800	239096	970	970	970	970	0
67	20250312	203700	239096	970	970	970	970	0
68	20250312	203600	239096	970	970	970	970	0
69	20250312	203500	239096	970	970	970	970	0
70	20250312	203400	239096	970	970	970	970	0
71	20250312	203300	239096	970	970	970	970	0
72	20250312	203200	239096	970	970	970	970	0
73	20250312	203100	239096	970	970	970	970	0
74	20250312	203000	239096	970	970	970	970	0
75	20250312	202900	239096	970	970	970	970	0
76	20250312	202800	239096	970	970	970	970	0
77	20250312	202700	239096	970	970	970	970	0
78	20250312	202600	239096	970	970	970	970	0
79	20250312	202500	239096	970	970	970	970	0
80	20250312	202400	239096	970	970	970	970	0
81	20250312	202300	239096	970	970	970	970	0
82	20250312	202200	239096	970	970	970	970	0
83	20250312	202100	239096	970	970	970	970	0
84	20250312	202000	239096	970	970	970	970	0
85	20250312	201900	239096	970	970	970	970	0
86	20250312	201800	239096	970	970	970	970	0
87	20250312	201700	239096	970	970	970	970	0
88	20250312	201600	239096	970	970	970	970	0
89	20250312	201500	239096	970	970	970	970	0
90	20250312	201400	239096	970	970	970	970	0
91	20250312	201300	239096	970	970	970	970	0
92	20250312	201200	239096	970	970	970	970	1
93	20250312	201100	239096	970	970	970	970	0
94	20250312	201000	239096	970	970	970	970	0
95	20250312	200900	239096	970	970	970	970	0
96	20250312	200800	239096	970	970	970	970	0
97	20250312	200700	239096	970	970	970	970	0
98	20250312	200600	239096	970	970	970	970	0
99	20250312	200500	239096	970	970	970	970	0
100	20250312	200400	239096	970	970	970	970	0
101	20250312	200300	239096	970	970	970	970	0
102	20250312	200200	239096	970	970	970	970	0
103	20250312	200100	239096	970	970	970	970	0
104	20250312	200000	239096	970	970	970	970	0
105	20250312	195900	239096	970	970	970	970	0
106	20250312	195800	239096	970	970	970	970	0
107	20250312	195700	239096	970	970	970	970	0
108	20250312	195600	239096	970	970	970	970	0
109	20250312	195500	239096	970	970	970	970	0
110	20250312	195400	239096	970	970	970	970	0
111	20250312	195300	239096	970	970	970	970	0
112	20250312	195200	239096	970	970	970	970	0
113	20250312	195100	239096	970	970	970	970	0
114	20250312	195000	239096	970	970	970	970	0
115	20250312	194900	239096	970	970	970	970	0
116	20250312	194800	239096	970	970	970	970	0
117	20250312	194700	239096	970	970	970	970	0
118	20250312	194600	239096	970	970	970	970	0
119	20250312	194500	239096	970	970	970	970	0
120	20250312	194400	239096	970	970	970	970	0
121	20250312	194300	239096	970	970	970	970	0
122	20250312	194200	239096	970	970	970	970	1
123	20250312	194100	239096	970	970	970	970	0
124	20250312	194000	239096	970	970	970	970	0
125	20250312	193900	239096	970	970	970	970	0
126	20250312	193800	239096	970	970	970	970	0
127	20250312	193700	239096	970	970	970	970	0
128	20250312	193600	239096	970	970	970	970	0
129	20250312	193500	239096	970	970	970	970	0
130	20250312	193400	239096	970	970	970	970	0
131	20250312	193300	239096	970	970	970	970	0
132	20250312	193200	239096	970	970	970	970	0
133	20250312	193100	239096	970	970	970	970	0
134	20250312	193000	239096	970	970	970	970	0
135	20250312	192900	239096	970	970	970	970	0
136	20250312	192800	239096	970	970	970	970	0
137	20250312	192700	239096	970	970	970	970	0
138	20250312	192600	239096	970	970	970	970	0
139	20250312	192500	239096	970	970	970	970	0
140	20250312	192400	239096	970	970	970	970	0
141	20250312	192300	239096	970	970	970	970	0
142	20250312	192200	239096	970	970	970	970	0
143	20250312	192100	239096	970	970	970	970	0
144	20250312	192000	239096	970	970	970	970	0
145	20250312	191900	239096	970	970	970	970	0
146	20250312	191800	239096	970	970	970	970	0
147	20250312	191700	239096	970	970	970	970	0
148	20250312	191600	239096	970	970	970	970	0
149	20250312	191500	239096	970	970	970	970	0
150	20250312	191400	239096	970	970	970	970	0
151	20250312	191300	239096	970	970	970	970	0
152	20250312	191200	239096	970	970	970	970	1
153	20250312	191100	239096	970	970	970	970	0
154	20250312	191000	239096	970	970	970	970	0
155	20250312	190900	239096	970	970	970	970	0
156	20250312	190800	239096	970	970	970	970	0
157	20250312	190700	239096	970	970	970	970	0
158	20250312	190600	239096	970	970	970	970	0
159	20250312	190500	239096	970	970	970	970	0
160	20250312	190400	239096	970	970	970	970	0
161	20250312	190300	239096	970	970	970	970	0
162	20250312	190200	239096	970	970	970	970	0
163	20250312	190100	239096	970	970	970	970	0
164	20250312	190000	239096	970	970	970	970	0
165	20250312	185900	239096	970	970	970	970	0
166	20250312	185800	239096	970	970	970	970	0
167	20250312	185700	239096	970	970	970	970	0
168	20250312	185600	239096	970	970	970	970	0
169	20250312	185500	239096	970	970	970	970	0
170	20250312	185400	239096	970	970	970	970	0
171	20250312	185300	239096	970	970	970	970	0
172	20250312	185200	239096	970	970	970	970	0
173	20250312	185100	239096	970	970	970	970	0
174	20250312	185000	239096	970	970	970	970	0
175	20250312	184900	239096	970	970	970	970	0
176	20250312	184800	239096	970	970	970	970	0
177	20250312	184700	239096	970	970	970	970	0
178	20250312	184600	239096	970	970	970	970	0
179	20250312	184500	239096	970	970	970	970	0
180	20250312	184400	239096	970	970	970	970	0
181	20250312	184300	239096	970	970	970	970	0
182	20250312	184200	239096	970	970	970	970	1
183	20250312	184100	239096	970	970	970	970	0
184	20250312	184000	239096	970	970	970	970	0
185	20250312	183900	239096	970	970	970	970	0
186	20250312	183800	239096	970	970	970	970	0
187	20250312	183700	239096	970	970	970	970	0
188	20250312	183600	239096	970	970	970	970	0
189	20250312	183500	239096	970	970	970	970	0
190	20250312	183400	239096	970	970	970	970	0
191	20250312	183300	239096	970	970	970	970	0
192	20250312	183200	239096	970	970	970	970	0
193	20250312	183100	239096	970	970	970	970	0
194	20250312	183000	239096	970	970	970	970	0
195	20250312	182900	239096	970	970	970	970	0
196	20250312	182800	239096	970	970	970	970	0
197	20250312	182700	239096	970	970	970	970	0
198	20250312	182600	239096	970	970	970	970	0
199	20250312	182500	239096	970	970	970	970	0
200	20250312	182400	239096	970	970	970	970	0
201	20250312	182300	239096	970	970	970	970	0
202	20250312	182200	239096	970	970	970	970	0
203	20250312	182100	239096	970	970	970	970	0
204	20250312	182000	239096	970	970	970	970	0
205	20250312	181900	239096	970	970	970	970	0
206	20250312	181800	239096	970	970	970	970	0
207	20250312	181700	239096	970	970	970	970	0
208	20250312	181600	239096	970	970	970	970	0
209	20250312	181500	239096	970	970	970	970	0
210	20250312	181400	239096	970	970	970	970	0
211	20250312	181300	239096	970	970	970	970	0
212	20250312	181200	239096	970	970	970	970	1
213	20250312	181100	239096	970	970	970	970	0
214	20250312	181000	239096	970	970	970	970	0
215	20250312	180900	239096	970	970	970	970	0
216	20250312	180800	239096	970	970	970	970	0
217	20250312	180700	239096	970	970	970	970	0
218	20250312	180600	239096	970	970	970	970	0
219	20250312	180500	239096	970	970	970	970	0
220	20250312	180400	239096	970	970	970	970	0
221	20250312	180300	239096	970	970	970	970	0
222	20250312	180200	239096	970	970	970	970	0
223	20250312	180100	239096	970	970	970	970	0
224	20250312	180000	239096	970	970	970	970	0
225	20250312	175900	239096	970	970	970	970	0
226	20250312	175800	239096	970	970	970	970	0
227	20250312	175700	239096	970	970	970	970	0
228	20250312	175600	239096	970	970	970	970	0
229	20250312	175500	239096	970	970	970	970	0
230	20250312	175400	239096	970	970	970	970	0
231	20250312	175300	239096	970	970	970	970	0
232	20250312	175200	239096	970	970	970	970	0
233	20250312	175100	239096	970	970	970	970	0
234	20250312	175000	239096	970	970	970	970	0
235	20250312	174900	239096	970	970	970	970	0
236	20250312	174800	239096	970	970	970	970	0
237	20250312	174700	239096	970	970	970	970	0
238	20250312	174600	239096	970	970	970	970	0
239	20250312	174500	239096	970	970	970	970	0
240	20250312	174400	239096	970	970	970	970	0
241	20250312	174300	239096	970	970	970	970	0
242	20250312	174200	239096	970	970	970	970	1
243	20250312	174100	239096	970	970	970	970	0
244	20250312	174000	239096	970	970	970	970	0
245	20250312	173900	239096	970	970	970	970	0
246	20250312	173800	239096	970	970	970	970	0
247	20250312	173700	239096	970	970	970	970	0
248	20250312	173600	239096	970	970	970	970	0
249	20250312	173500	239096	970	970	970	970	0
250	20250312	173400	239096	970	970	970	970	0
251	20250312	173300	239096	970	970	970	970	0
252	20250312	173200	239096	970	970	970	970	0
253	20250312	173100	239096	970	970	970	970	0
254	20250312	173000	239096	970	970	970	970	0
255	20250312	172900	239096	970	970	970	970	0
256	20250312	172800	239096	970	970	970	970	0
257	20250312	172700	239096	970	970	970	970	0
258	20250312	172600	239096	970	970	970	970	0
259	20250312	172500	239096	970	970	970	970	0
260	20250312	172400	239096	970	970	970	970	0
261	20250312	172300	239096	970	970	970	970	0
262	20250312	172200	239096	970	970	970	970	0
263	20250312	172100	239096	970	970	970	970	0
264	20250312	172000	239096	970	970	970	970	0
265	20250312	171900	239096	970	970	970	970	0
266	20250312	171800	239096	970	970	970	970	0
267	20250312	171700	239096	970	970	970	970	0
268	20250312	171600	239096	970	970	970	970	0
269	20250312	171500	239096	970	970	970	970	0
270	20250312	171400	239096	970	970	970	970	0
271	20250312	171300	239096	970	970	970	970	0
272	20250312	171200	239096	970	970	970	970	1
273	20250312	171100	239096	970	970	970	970	0
274	20250312	171000	239096	970	970	970	970	0
275	20250312	170900	239096	970	970	970	970	0
276	20250312	170800	239096	970	970	970	970	0
277	20250312	170700	239096	970	970	970	970	0
278	20250312	170600	239096	970	970	970	970	0
279	20250312	170500	239096	970	970	970	970	0
280	20250312	170400	239096	970	970	970	970	0
281	20250312	170300	239096	970	970	970	970	0
282	20250312	170200	239096	970	970	970	970	0
283	20250312	170100	239096	970	970	970	970	0
284	20250312	170000	239096	970	970	970	970	0
285	20250312	165900	239096	970	970	970	970	0
286	20250312	165800	239096	970	970	970	970	0
287	20250312	165700	239096	970	970	970	970	0
288	20250312	165600	239096	970	970	970	970	0
289	20250312	165500	239096	970	970	970	970	0
290	20250312	165400	239096	970	970	970	970	0
291	20250312	165300	239096	970	970	970	970	0
292	20250312	165200	239096	970	970	970	970	0
293	20250312	165100	239096	970	970	970	970	0
294	20250312	165000	239096	970	970	970	970	0
295	20250312	164900	239096	970	970	970	970	0
296	20250312	164800	239096	970	970	970	970	0
297	20250312	164700	239096	970	970	970	970	0
298	20250312	164600	239096	970	970	970	970	0
299	20250312	164500	239096	970	970	970	970	0
300	20250312	164400	239096	970	970	970	970	0
301	20250312	164300	239096	970	970	970	970	0
302	20250312	164200	239096	970	970	970	970	1
303	20250312	164100	239096	970	970	970	970	0
304	20250312	164000	239096	970	970	970	970	0
305	20250312	163900	239096	970	970	970	970	0
306	20250312	163800	239096	970	970	970	970	0
307	20250312	163700	239096	970	970	970	970	0
308	20250312	163600	239096	970	970	970	970	0
309	20250312	163500	239096	970	970	970	970	0
310	20250312	163400	239096	970	970	970	970	0
311	20250312	163300	239096	970	970	970	970	0
312	20250312	163200	239096	970	970	970	970	0
313	20250312	163100	239096	970	970	970	970	0
314	20250312	163000	239096	970	970	970	970	0
315	20250312	162900	239096	970	970	970	970	0
316	20250312	162800	239096	970	970	970	970	0
317	20250312	162700	239096	970	970	970	970	0
318	20250312	162600	239096	970	970	970	970	0
319	20250312	162500	239096	970	970	970	970	0
320	20250312	162400	239096	970	970	970	970	0
321	20250312	162300	239096	970	970	970	970	0
322	20250312	162200	239096	970	970	970	970	0
323	20250312	162100	239096	970	970	970	970	0
324	20250312	162000	239096	970	970	970	970	0
325	20250312	161900	239096	970	970	970	970	0
326	20250312	161800	239096	970	970	970	970	0
327	20250312	161700	239096	970	970	970	970	0
328	20250312	161600	239096	970	970	970	970	0
329	20250312	161500	239096	970	970	970	970	0
330	20250312	161400	239096	970	970	970	970	0
331	20250312	161300	239096	970	970	970	970	0
332	20250312	161200	239096	970	970	970	970	1
333	20250312	161100	239096	970	970	970	970	0
334	20250312	161000	239096	970	970	970	970	0
335	20250312	160900	239096	970	970	970	970	0
336	20250312	160800	239096	970	970	970	970	0
337	20250312	160700	239096	970	970	970	970	0
338	20250312	160600	239096	970	970	970	970	0
339	20250312	160500	239096	970	970	970	970	0
340	20250312	160400	239096	970	970	970	970	0
341	20250312	160300	239096	970	970	970	970	0
342	20250312	160200	239096	970	970	970	970	0
343	20250312	160100	239096	970	970	970	970	0
344	20250312	160000	239096	970	970	970	970	0
345	20250312	155900	239096	970	970	970	970	0
346	20250312	155800	239096	970	970	970	970	0
347	20250312	155700	239096	970	970	970	970	0
348	20250312	155600	239096	970	970	970	970	0
349	20250312	155500	239096	970	970	970	970	0
350	20250312	155400	239096	970	970	970	970	0
351	20250312	155300	239096	970	970	970	970	0
352	20250312	155200	239096	970	970	970	970	0
353	20250312	155100	239096	970	970	970	970	0
354	20250312	155000	239096	970	970	970	970	0
355	20250312	154900	239096	970	970	970	970	0
356	20250312	154800	239096	970	970	970	970	0
357	20250312	154700	239096	970	970	970	970	0
358	20250312	154600	239096	970	970	970	970	0
359	20250312	154500	239096	970	970	970	970	0
360	20250312	154400	239096	970	970	970	970	0
361	20250312	154300	239096	970	970	970	970	0
362	20250312	154200	239096	970	970	970	970	1
363	20250312	154100	239096	970	970	970	970	0
364	20250312	154000	239096	970	970	970	970	0
365	20250312	153900	239096	970	970	970	970	0
366	20250312	153800	239096	970	970	970	970	0
367	20250312	153700	239096	970	970	970	970	0
368	20250312	153600	239096	970	970	970	970	0
369	20250312	153500	239096	970	970	970	970	0
370	20250312	153400	239096	970	970	970	970	0
371	20250312	153300	239096	970	970	970	970	0
372	20250312	153200	239096	970	970	970	970	0
373	20250312	153100	239096	970	970	970	970	0
374	20250312	153000	239096	970	970	970	970	1
375	20250312	152900	238126	970	970	970	970	0
376	20250312	152800	238126	970	970	970	970	0
377	20250312	152700	238126	970	970	970	970	0
378	20250312	152600	238126	970	970	970	970	0
379	20250312	152500	238126	970	970	970	970	0
380	20250312	152400	238126	970	970	970	970	0
381	20250312	152300	238126	970	970	970	970	0
382	20250312	152200	238126	970	970	970	970	0
383	20250312	152100	238126	970	970	970	970	0
384	20250312	152000	238126	970	970	970	970	0
385	20250312	151900	238126	970	970	970	970	0
386	20250312	151800	238126	970	970	970	970	0
387	20250312	151700	238126	970	970	970	970	0
388	20250312	151600	238126	970	970	970	970	0
389	20250312	151500	238126	970	970	970	970	0
390	20250312	151400	238126	970	970	970	970	0
391	20250312	151300	238126	970	970	970	970	0
392	20250312	151200	238126	970	970	970	970	0
393	20250312	151100	238126	970	970	970	970	0
394	20250312	151000	238126	970	970	970	970	0
395	20250312	150900	238126	970	970	970	970	0
396	20250312	150800	238126	970	970	970	970	0
397	20250312	150700	238126	970	970	970	970	0
398	20250312	150600	238126	970	970	970	970	0
399	20250312	150500	238126	970	970	970	970	0
400	20250312	150400	238126	970	970	970	970	0
401	20250312	150300	238126	970	970	970	970	0
402	20250312	150200	238126	970	970	970	970	0
403	20250312	150100	238126	970	970	970	970	0
404	20250312	150000	238126	970	970	970	970	1
405	20250312	145900	237156	950	950	950	950	0
406	20250312	145800	237156	950	950	950	950	0
407	20250312	145700	237156	950	950	950	950	0
408	20250312	145600	237156	950	950	950	950	0
409	20250312	145500	237156	950	950	950	950	0
410	20250312	145400	237156	950	950	950	950	2
411	20250312	145300	235256	970	970	970	970	0
412	20250312	145200	235256	970	970	970	970	0
413	20250312	145100	235256	970	970	970	970	0
414	20250312	145000	235256	970	970	970	970	0
415	20250312	144900	235256	970	970	970	970	0
416	20250312	144800	235256	970	970	970	970	0
417	20250312	144700	235256	970	970	970	970	0
418	20250312	144600	235256	970	970	970	970	0
419	20250312	144500	235256	970	970	970	970	0
420	20250312	144400	235256	970	970	970	970	0
421	20250312	144300	235256	970	970	970	970	0
422	20250312	144200	235256	970	970	970	970	0
423	20250312	144100	235256	970	970	970	970	0
424	20250312	144000	235256	970	970	970	970	0
425	20250312	143900	235256	970	970	970	970	0
426	20250312	143800	235256	970	970	970	970	0
427	20250312	143700	235256	970	970	970	970	0
428	20250312	143600	235256	970	970	970	970	0
429	20250312	143500	235256	970	970	970	970	0
430	20250312	143400	235256	970	970	970	970	0
431	20250312	143300	235256	970	970	970	970	0
432	20250312	143200	235256	970	970	970	970	0
433	20250312	143100	235256	970	970	970	970	0
434	20250312	143000	235256	970	970	970	970	0
435	20250312	142900	235256	970	970	970	970	0
436	20250312	142800	235256	970	970	970	970	0
437	20250312	142700	235256	970	970	970	970	0
438	20250312	142600	235256	970	970	970	970	0
439	20250312	142500	235256	970	970	970	970	0
440	20250312	142400	235256	970	970	970	970	0
441	20250312	142300	235256	970	970	970	970	0
442	20250312	142200	235256	970	970	970	970	0
443	20250312	142100	235256	970	970	970	970	0
444	20250312	142000	235256	970	970	970	970	0
445	20250312	141900	235256	970	970	970	970	0
446	20250312	141800	235256	970	970	970	970	0
447	20250312	141700	235256	970	970	970	970	0
448	20250312	141600	235256	970	970	970	970	0
449	20250312	141500	235256	970	970	970	970	0
450	20250312	141400	235256	970	970	970	970	0
451	20250312	141300	235256	970	970	970	970	0
452	20250312	141200	235256	970	970	970	970	0
453	20250312	141100	235256	970	970	970	970	0
454	20250312	141000	235256	970	970	970	970	0
455	20250312	140900	235256	970	970	970	970	0
456	20250312	140800	235256	970	970	970	970	0
457	20250312	140700	235256	970	970	970	970	0
458	20250312	140600	235256	970	970	970	970	0
459	20250312	140500	235256	970	970	970	970	0
460	20250312	140400	235256	970	970	970	970	0
461	20250312	140300	235256	970	970	970	970	0
462	20250312	140200	235256	970	970	970	970	0
463	20250312	140100	235256	970	970	970	970	0
464	20250312	140000	235256	970	970	970	970	0
465	20250312	135900	235256	970	970	970	970	0
466	20250312	135800	235256	970	970	970	970	0
467	20250312	135700	235256	970	970	970	970	0
468	20250312	135600	235256	970	970	970	970	0
469	20250312	135500	235256	970	970	970	970	0
470	20250312	135400	235256	970	970	970	970	0
471	20250312	135300	235256	970	970	970	970	0
472	20250312	135200	235256	970	970	970	970	0
473	20250312	135100	235256	970	970	970	970	0
474	20250312	135000	235256	970	970	970	970	0
475	20250312	134900	235256	970	970	970	970	0
476	20250312	134800	235256	970	970	970	970	0
477	20250312	134700	235256	970	970	970	970	0
478	20250312	134600	235256	970	970	970	970	0
479	20250312	134500	235256	970	970	970	970	0
480	20250312	134400	235256	970	970	970	970	0
481	20250312	134300	235256	970	970	970	970	0
482	20250312	134200	235256	970	970	970	970	0
483	20250312	134100	235256	970	970	970	970	0
484	20250312	134000	235256	970	970	970	970	0
485	20250312	133900	235256	970	970	970	970	0
486	20250312	133800	235256	970	970	970	970	0
487	20250312	133700	235256	970	970	970	970	0
488	20250312	133600	235256	970	970	970	970	0
489	20250312	133500	235256	970	970	970	970	0
490	20250312	133400	235256	970	970	970	970	0
491	20250312	133300	235256	970	970	970	970	0
492	20250312	133200	235256	970	970	970	970	0
493	20250312	133100	235256	970	970	970	970	0
494	20250312	133000	235256	970	970	970	970	0
495	20250312	132900	235256	970	970	970	970	0
496	20250312	132800	235256	970	970	970	970	0
497	20250312	132700	235256	970	970	970	970	0
498	20250312	132600	235256	970	970	970	970	0
499	20250312	132500	235256	970	970	970	970	0
500	20250312	132400	235256	970	970	970	970	0
501	20250312	132300	235256	970	970	970	970	0
502	20250312	132200	235256	970	970	970	970	0
503	20250312	132100	235256	970	970	970	970	0
504	20250312	132000	235256	970	970	970	970	0
505	20250312	131900	235256	970	970	970	970	0
506	20250312	131800	235256	970	970	970	970	0
507	20250312	131700	235256	970	970	970	970	0
508	20250312	131600	235256	970	970	970	970	0
509	20250312	131500	235256	970	970	970	970	0
510	20250312	131400	235256	970	970	970	970	0
511	20250312	131300	235256	970	970	970	970	0
512	20250312	131200	235256	970	970	970	970	0
513	20250312	131100	235256	970	970	970	970	0
514	20250312	131000	235256	970	970	970	970	0
515	20250312	130900	235256	970	970	970	970	0
516	20250312	130800	235256	970	970	970	970	0
517	20250312	130700	235256	970	970	970	970	0
518	20250312	130600	235256	970	970	970	970	0
519	20250312	130500	235256	970	970	970	970	0
520	20250312	130400	235256	970	970	970	970	0
521	20250312	130300	235256	970	970	970	970	0
522	20250312	130200	235256	970	970	970	970	0
523	20250312	130100	235256	970	970	970	970	0
524	20250312	130000	235256	970	970	970	970	0
525	20250312	125900	235256	970	970	970	970	0
526	20250312	125800	235256	970	970	970	970	0
527	20250312	125700	235256	970	970	970	970	0
528	20250312	125600	235256	970	970	970	970	0
529	20250312	125500	235256	970	970	970	970	0
530	20250312	125400	235256	970	970	970	970	0
531	20250312	125300	235256	970	970	970	970	0
532	20250312	125200	235256	970	970	970	970	0
533	20250312	125100	235256	970	970	970	970	0
534	20250312	125000	235256	970	970	970	970	0
535	20250312	124900	235256	970	970	970	970	0
536	20250312	124800	235256	970	970	970	970	0
537	20250312	124700	235256	970	970	970	970	0
538	20250312	124600	235256	970	970	970	970	0
539	20250312	124500	235256	970	970	970	970	0
540	20250312	124400	235256	970	970	970	970	0
541	20250312	124300	235256	970	970	970	970	0
542	20250312	124200	235256	970	970	970	970	0
543	20250312	124100	235256	970	970	970	970	0
544	20250312	124000	235256	970	970	970	970	0
545	20250312	123900	235256	970	970	970	970	0
546	20250312	123800	235256	970	970	970	970	0
547	20250312	123700	235256	970	970	970	970	0
548	20250312	123600	235256	970	970	970	970	0
549	20250312	123500	235256	970	970	970	970	0
550	20250312	123400	235256	970	970	970	970	0
551	20250312	123300	235256	970	970	970	970	0
552	20250312	123200	235256	970	970	970	970	0
553	20250312	123100	235256	970	970	970	970	0
554	20250312	123000	235256	970	970	970	970	0
555	20250312	122900	235256	970	970	970	970	0
556	20250312	122800	235256	970	970	970	970	0
557	20250312	122700	235256	970	970	970	970	0
558	20250312	122600	235256	970	970	970	970	0
559	20250312	122500	235256	970	970	970	970	0
560	20250312	122400	235256	970	970	970	970	0
561	20250312	122300	235256	970	970	970	970	0
562	20250312	122200	235256	970	970	970	970	0
563	20250312	122100	235256	970	970	970	970	0
564	20250312	122000	235256	970	970	970	970	0
565	20250312	121900	235256	970	970	970	970	0
566	20250312	121800	235256	970	970	970	970	0
567	20250312	121700	235256	970	970	970	970	0
568	20250312	121600	235256	970	970	970	970	0
569	20250312	121500	235256	970	970	970	970	0
570	20250312	121400	235256	970	970	970	970	0
571	20250312	121300	235256	970	970	970	970	0
572	20250312	121200	235256	970	970	970	970	0
573	20250312	121100	235256	970	970	970	970	0
574	20250312	121000	235256	970	970	970	970	0
575	20250312	120900	235256	970	970	970	970	0
576	20250312	120800	235256	970	970	970	970	0
577	20250312	120700	235256	970	970	970	970	0
578	20250312	120600	235256	970	970	970	970	0
579	20250312	120500	235256	970	970	970	970	0
580	20250312	120400	235256	970	970	970	970	0
581	20250312	120300	235256	970	970	970	970	0
582	20250312	120200	235256	970	970	970	970	0
583	20250312	120100	235256	970	970	970	970	0
584	20250312	120000	235256	970	970	970	970	0
585	20250312	115900	235256	970	970	970	970	0
586	20250312	115800	235256	970	970	970	970	0
587	20250312	115700	235256	970	970	970	970	0
588	20250312	115600	235256	970	970	970	970	0
589	20250312	115500	235256	970	970	970	970	0
590	20250312	115400	235256	970	970	970	970	0
591	20250312	115300	235256	970	970	970	970	0
592	20250312	115200	235256	970	940	970	940	59
593	20250312	115100	179466	850	850	850	850	0
594	20250312	115000	179466	850	850	850	850	0
595	20250312	114900	179466	850	850	850	850	0
596	20250312	114800	179466	850	930	930	850	29
597	20250312	114700	154336	940	940	940	940	0
598	20250312	114600	154336	940	940	940	940	0
599	20250312	114500	154336	940	940	940	940	0
600	20250312	114400	154336	940	940	940	940	0
601	20250312	114300	154336	940	940	940	940	0
602	20250312	114200	154336	940	940	940	940	0
603	20250312	114100	154336	940	940	940	940	0
604	20250312	114000	154336	940	940	940	940	0
605	20250312	113900	154336	940	940	940	940	0
606	20250312	113800	154336	940	940	940	940	0
607	20250312	113700	154336	940	940	940	940	0
608	20250312	113600	154336	940	940	940	940	0
609	20250312	113500	154336	940	940	940	940	0
610	20250312	113400	154336	940	940	940	940	0
611	20250312	113300	154336	940	940	940	940	0
612	20250312	113200	154336	940	940	940	940	0
613	20250312	113100	154336	940	940	940	940	0
614	20250312	113000	154336	940	940	940	940	0
615	20250312	112900	154336	940	940	940	940	0
616	20250312	112800	154336	940	940	940	940	0
617	20250312	112700	154336	940	940	940	940	0
618	20250312	112600	154336	940	940	940	940	0
619	20250312	112500	154336	940	940	940	940	0
620	20250312	112400	154336	940	940	940	940	0
621	20250312	112300	154336	940	940	940	940	0
622	20250312	112200	154336	940	940	940	940	0
623	20250312	112100	154336	940	940	940	940	0
624	20250312	112000	154336	940	940	940	940	0
625	20250312	111900	154336	940	940	940	940	0
626	20250312	111800	154336	940	940	940	940	0
627	20250312	111700	154336	940	940	940	940	0
628	20250312	111600	154336	940	940	940	940	0
629	20250312	111500	154336	940	940	940	940	0
630	20250312	111400	154336	940	940	940	940	0
631	20250312	111300	154336	940	940	940	940	0
632	20250312	111200	154336	940	940	940	940	0
633	20250312	111100	154336	940	940	940	940	0
634	20250312	111000	154336	940	940	940	940	0
635	20250312	110900	154336	940	940	940	940	0
636	20250312	110800	154336	940	940	940	940	0
637	20250312	110700	154336	940	940	940	940	0
638	20250312	110600	154336	940	940	940	940	0
639	20250312	110500	154336	940	940	940	940	0
640	20250312	110400	154336	940	940	940	940	0
641	20250312	110300	154336	940	940	940	940	0
642	20250312	110200	154336	940	940	940	940	0
643	20250312	110100	154336	940	940	940	940	0
644	20250312	110000	154336	940	940	940	940	0
645	20250312	105900	154336	940	940	940	940	0
646	20250312	105800	154336	940	940	940	940	0
647	20250312	105700	154336	940	940	940	940	0
648	20250312	105600	154336	940	940	940	940	0
649	20250312	105500	154336	940	940	940	940	0
650	20250312	105400	154336	940	940	940	940	1
651	20250312	105300	153396	930	930	930	930	0
652	20250312	105200	153396	930	930	930	930	0
653	20250312	105100	153396	930	930	930	930	0
654	20250312	105000	153396	930	930	930	930	0
655	20250312	104900	153396	930	930	930	930	0
656	20250312	104800	153396	930	930	930	930	0
657	20250312	104700	153396	930	930	930	930	0
658	20250312	104600	153396	930	930	930	930	0
659	20250312	104500	153396	930	930	930	930	0
660	20250312	104400	153396	930	930	930	930	0
661	20250312	104300	153396	930	930	930	930	0
662	20250312	104200	153396	930	930	930	930	0
663	20250312	104100	153396	930	930	930	930	44
664	20250312	104000	112476	940	940	940	940	0
665	20250312	103900	112476	940	940	940	940	0
666	20250312	103800	112476	940	940	940	940	0
667	20250312	103700	112476	940	940	940	940	0
668	20250312	103600	112476	940	940	940	940	0
669	20250312	103500	112476	940	940	940	940	0
670	20250312	103400	112476	940	940	940	940	0
671	20250312	103300	112476	940	940	940	940	0
672	20250312	103200	112476	940	940	940	940	0
673	20250312	103100	112476	940	940	940	940	0
674	20250312	103000	112476	940	940	940	940	0
675	20250312	102900	112476	940	940	940	940	0
676	20250312	102800	112476	940	940	940	940	0
677	20250312	102700	112476	940	940	940	940	0
678	20250312	102600	112476	940	940	940	940	0
679	20250312	102500	112476	940	940	940	940	0
680	20250312	102400	112476	940	940	940	940	0
681	20250312	102300	112476	940	940	940	940	0
682	20250312	102200	112476	940	940	940	940	0
683	20250312	102100	112476	940	940	940	940	0
684	20250312	102000	112476	940	940	940	940	0
685	20250312	101900	112476	940	940	940	940	0
686	20250312	101800	112476	940	940	940	940	0
687	20250312	101700	112476	940	940	940	940	0
688	20250312	101600	112476	940	940	940	940	0
689	20250312	101500	112476	940	940	940	940	0
690	20250312	101400	112476	940	940	940	940	0
691	20250312	101300	112476	940	940	940	940	0
692	20250312	101200	112476	940	940	940	940	0
693	20250312	101100	112476	940	940	940	940	0
694	20250312	101000	112476	940	940	940	940	0
695	20250312	100900	112476	940	940	940	940	0
696	20250312	100800	112476	940	940	940	940	0
697	20250312	100700	112476	940	940	940	940	0
698	20250312	100600	112476	940	940	940	940	0
699	20250312	100500	112476	940	940	940	940	0
700	20250312	100400	112476	940	940	940	940	0
701	20250312	100300	112476	940	940	940	940	0
702	20250312	100200	112476	940	940	940	940	0
703	20250312	100100	112476	940	940	940	940	0
704	20250312	100000	112476	940	940	940	940	0
705	20250312	095900	112476	940	940	940	940	0
706	20250312	095800	112476	940	940	940	940	0
707	20250312	095700	112476	940	940	940	940	0
708	20250312	095600	112476	940	940	940	940	0
709	20250312	095500	112476	940	940	940	940	0
710	20250312	095400	112476	940	940	940	940	0
711	20250312	095300	112476	940	940	940	940	0
712	20250312	095200	112476	940	940	940	940	0
713	20250312	095100	112476	940	940	940	940	0
714	20250312	095000	112476	940	940	940	940	0
715	20250312	094900	112476	940	940	940	940	1
716	20250312	094800	111536	930	930	930	930	0
717	20250312	094700	111536	930	930	930	930	0
718	20250312	094600	111536	930	930	930	930	0
719	20250312	094500	111536	930	930	930	930	0
720	20250312	094400	111536	930	930	930	930	0
721	20250312	094300	111536	930	930	930	930	0
722	20250312	094200	111536	930	930	930	930	0
723	20250312	094100	111536	930	930	930	930	0
724	20250312	094000	111536	930	930	930	930	0
725	20250312	093900	111536	930	930	930	930	0
726	20250312	093800	111536	930	930	930	930	0
727	20250312	093700	111536	930	930	930	930	0
728	20250312	093600	111536	930	930	930	930	0
729	20250312	093500	111536	930	930	930	930	0
730	20250312	093400	111536	930	930	930	930	29
731	20250312	093300	84566	930	930	930	930	0
732	20250312	093200	84566	930	930	930	930	0
733	20250312	093100	84566	930	930	930	930	0
734	20250312	093000	84566	930	930	930	930	0
735	20250312	092900	84566	930	930	930	930	0
736	20250312	092800	84566	930	920	930	920	20
737	20250312	092700	66156	920	910	920	910	20
738	20250312	092600	47946	910	900	910	900	20
739	20250312	092500	29936	900	900	900	900	1
740	20250312	092400	29036	781	781	781	781	0
741	20250312	092300	29036	781	781	781	781	0
742	20250312	092200	29036	781	781	781	781	0
743	20250312	092100	29036	781	781	781	781	0
744	20250312	092000	29036	781	781	781	781	1
745	20250312	091900	28255	1030	1030	1030	1030	0
746	20250312	091800	28255	1030	1030	1030	1030	0
747	20250312	091700	28255	1030	1030	1030	1030	0
748	20250312	091600	28255	1030	1030	1030	1030	0
749	20250312	091500	28255	1030	1030	1030	1030	0
750	20250312	091400	28255	1030	1030	1030	1030	0
751	20250312	091300	28255	1030	1030	1030	1030	0
752	20250312	091200	28255	1030	1030	1030	1030	0
753	20250312	091100	28255	1030	1030	1030	1030	0
754	20250312	091000	28255	1030	1030	1030	1030	5
755	20250312	090900	23105	900	900	900	900	0
756	20250312	090800	23105	900	900	900	900	0
757	20250312	090700	23105	900	900	900	900	0
758	20250312	090600	23105	900	900	900	900	20
759	20250312	090500	5105	1035	1035	1035	1035	1
760	20250312	090400	4070	1035	1035	1035	1035	0
761	20250312	090300	4070	1035	1035	1035	1035	0
762	20250312	090200	4070	1035	1000	1035	1000	4
763	20250312	090100	0	900	900	900	900	0
764	20250312	090000	0	900	900	900	900	0