KissMeData/014970/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190100	956300	2820	2820	2820	2820	17
3	20250324	190000	956300	2820	2820	2820	2820	0
4	20250324	185900	956300	2820	2820	2820	2820	0
5	20250324	185800	956300	2820	2820	2820	2820	0
6	20250324	185700	956300	2820	2820	2820	2820	0
7	20250324	185600	956300	2820	2820	2820	2820	0
8	20250324	185500	956300	2820	2820	2820	2820	0
9	20250324	185400	956300	2820	2820	2820	2820	0
10	20250324	185300	956300	2820	2820	2820	2820	0
11	20250324	185200	956300	2820	2820	2820	2820	0
12	20250324	185100	956300	2820	2820	2820	2820	0
13	20250324	185000	956300	2820	2820	2820	2820	0
14	20250324	184900	956300	2820	2820	2820	2820	0
15	20250324	184800	956300	2820	2820	2820	2820	0
16	20250324	184700	956300	2820	2820	2820	2820	0
17	20250324	184600	956300	2820	2820	2820	2820	0
18	20250324	184500	956300	2820	2820	2820	2820	0
19	20250324	184400	956300	2820	2820	2820	2820	0
20	20250324	184300	956300	2820	2820	2820	2820	0
21	20250324	184200	956300	2820	2820	2820	2820	0
22	20250324	184100	956300	2820	2820	2820	2820	0
23	20250324	184000	956300	2820	2820	2820	2820	0
24	20250324	183900	956300	2820	2820	2820	2820	0
25	20250324	183800	956300	2820	2820	2820	2820	0
26	20250324	183700	956300	2820	2820	2820	2820	0
27	20250324	183600	956300	2820	2820	2820	2820	0
28	20250324	183500	956300	2820	2820	2820	2820	0
29	20250324	183400	956300	2820	2820	2820	2820	0
30	20250324	183300	956300	2820	2820	2820	2820	0
31	20250324	183200	956300	2820	2820	2820	2820	0
32	20250324	183100	956300	2820	2820	2820	2820	17
33	20250324	183000	956300	2820	2820	2820	2820	0
34	20250324	182900	956300	2820	2820	2820	2820	0
35	20250324	182800	956300	2820	2820	2820	2820	0
36	20250324	182700	956300	2820	2820	2820	2820	0
37	20250324	182600	956300	2820	2820	2820	2820	0
38	20250324	182500	956300	2820	2820	2820	2820	0
39	20250324	182400	956300	2820	2820	2820	2820	0
40	20250324	182300	956300	2820	2820	2820	2820	0
41	20250324	182200	956300	2820	2820	2820	2820	0
42	20250324	182100	956300	2820	2820	2820	2820	0
43	20250324	182000	956300	2820	2820	2820	2820	0
44	20250324	181900	956300	2820	2820	2820	2820	0
45	20250324	181800	956300	2820	2820	2820	2820	0
46	20250324	181700	956300	2820	2820	2820	2820	0
47	20250324	181600	956300	2820	2820	2820	2820	0
48	20250324	181500	956300	2820	2820	2820	2820	0
49	20250324	181400	956300	2820	2820	2820	2820	0
50	20250324	181300	956300	2820	2820	2820	2820	0
51	20250324	181200	956300	2820	2820	2820	2820	0
52	20250324	181100	956300	2820	2820	2820	2820	0
53	20250324	181000	956300	2820	2820	2820	2820	0
54	20250324	180900	956300	2820	2820	2820	2820	0
55	20250324	180800	956300	2820	2820	2820	2820	0
56	20250324	180700	956300	2820	2820	2820	2820	0
57	20250324	180600	956300	2820	2820	2820	2820	0
58	20250324	180500	956300	2820	2820	2820	2820	0
59	20250324	180400	956300	2820	2820	2820	2820	0
60	20250324	180300	956300	2820	2820	2820	2820	0
61	20250324	180200	956300	2820	2820	2820	2820	0
62	20250324	180100	956300	2820	2820	2820	2820	17
63	20250324	180000	956300	2820	2820	2820	2820	0
64	20250324	175900	956300	2820	2820	2820	2820	0
65	20250324	175800	956300	2820	2820	2820	2820	0
66	20250324	175700	956300	2820	2820	2820	2820	0
67	20250324	175600	956300	2820	2820	2820	2820	0
68	20250324	175500	956300	2820	2820	2820	2820	0
69	20250324	175400	956300	2820	2820	2820	2820	0
70	20250324	175300	956300	2820	2820	2820	2820	0
71	20250324	175200	956300	2820	2820	2820	2820	0
72	20250324	175100	956300	2820	2820	2820	2820	0
73	20250324	175000	956300	2820	2820	2820	2820	0
74	20250324	174900	956300	2820	2820	2820	2820	0
75	20250324	174800	956300	2820	2820	2820	2820	0
76	20250324	174700	956300	2820	2820	2820	2820	0
77	20250324	174600	956300	2820	2820	2820	2820	0
78	20250324	174500	956300	2820	2820	2820	2820	0
79	20250324	174400	956300	2820	2820	2820	2820	0
80	20250324	174300	956300	2820	2820	2820	2820	0
81	20250324	174200	956300	2820	2820	2820	2820	0
82	20250324	174100	956300	2820	2820	2820	2820	0
83	20250324	174000	956300	2820	2820	2820	2820	0
84	20250324	173900	956300	2820	2820	2820	2820	0
85	20250324	173800	956300	2820	2820	2820	2820	0
86	20250324	173700	956300	2820	2820	2820	2820	0
87	20250324	173600	956300	2820	2820	2820	2820	0
88	20250324	173500	956300	2820	2820	2820	2820	0
89	20250324	173400	956300	2820	2820	2820	2820	0
90	20250324	173300	956300	2820	2820	2820	2820	0
91	20250324	173200	956300	2820	2820	2820	2820	0
92	20250324	173100	956300	2820	2820	2820	2820	17
93	20250324	173000	956300	2820	2820	2820	2820	0
94	20250324	172900	956300	2820	2820	2820	2820	0
95	20250324	172800	956300	2820	2820	2820	2820	0
96	20250324	172700	956300	2820	2820	2820	2820	0
97	20250324	172600	956300	2820	2820	2820	2820	0
98	20250324	172500	956300	2820	2820	2820	2820	0
99	20250324	172400	956300	2820	2820	2820	2820	0
100	20250324	172300	956300	2820	2820	2820	2820	0
101	20250324	172200	956300	2820	2820	2820	2820	0
102	20250324	172100	956300	2820	2820	2820	2820	0
103	20250324	172000	956300	2820	2820	2820	2820	0
104	20250324	171900	956300	2820	2820	2820	2820	0
105	20250324	171800	956300	2820	2820	2820	2820	0
106	20250324	171700	956300	2820	2820	2820	2820	0
107	20250324	171600	956300	2820	2820	2820	2820	0
108	20250324	171500	956300	2820	2820	2820	2820	0
109	20250324	171400	956300	2820	2820	2820	2820	0
110	20250324	171300	956300	2820	2820	2820	2820	0
111	20250324	171200	956300	2820	2820	2820	2820	0
112	20250324	171100	956300	2820	2820	2820	2820	0
113	20250324	171000	956300	2820	2820	2820	2820	0
114	20250324	170900	956300	2820	2820	2820	2820	0
115	20250324	170800	956300	2820	2820	2820	2820	0
116	20250324	170700	956300	2820	2820	2820	2820	0
117	20250324	170600	956300	2820	2820	2820	2820	0
118	20250324	170500	956300	2820	2820	2820	2820	0
119	20250324	170400	956300	2820	2820	2820	2820	0
120	20250324	170300	956300	2820	2820	2820	2820	0
121	20250324	170200	956300	2820	2820	2820	2820	0
122	20250324	170100	956300	2820	2820	2820	2820	17
123	20250324	170000	956300	2820	2820	2820	2820	0
124	20250324	165900	956300	2820	2820	2820	2820	0
125	20250324	165800	956300	2820	2820	2820	2820	0
126	20250324	165700	956300	2820	2820	2820	2820	0
127	20250324	165600	956300	2820	2820	2820	2820	0
128	20250324	165500	956300	2820	2820	2820	2820	0
129	20250324	165400	956300	2820	2820	2820	2820	0
130	20250324	165300	956300	2820	2820	2820	2820	0
131	20250324	165200	956300	2820	2820	2820	2820	0
132	20250324	165100	956300	2820	2820	2820	2820	0
133	20250324	165000	956300	2820	2820	2820	2820	0
134	20250324	164900	956300	2820	2820	2820	2820	0
135	20250324	164800	956300	2820	2820	2820	2820	0
136	20250324	164700	956300	2820	2820	2820	2820	0
137	20250324	164600	956300	2820	2820	2820	2820	0
138	20250324	164500	956300	2820	2820	2820	2820	0
139	20250324	164400	956300	2820	2820	2820	2820	0
140	20250324	164300	956300	2820	2820	2820	2820	0
141	20250324	164200	956300	2820	2820	2820	2820	0
142	20250324	164100	956300	2820	2820	2820	2820	0
143	20250324	164000	956300	2820	2820	2820	2820	0
144	20250324	163900	956300	2820	2820	2820	2820	0
145	20250324	163800	956300	2820	2820	2820	2820	0
146	20250324	163700	956300	2820	2820	2820	2820	0
147	20250324	163600	956300	2820	2820	2820	2820	0
148	20250324	163500	956300	2820	2820	2820	2820	0
149	20250324	163400	956300	2820	2820	2820	2820	0
150	20250324	163300	956300	2820	2820	2820	2820	0
151	20250324	163200	956300	2820	2820	2820	2820	0
152	20250324	163100	956300	2820	2820	2820	2820	17
153	20250324	163000	956300	2820	2820	2820	2820	0
154	20250324	162900	956300	2820	2820	2820	2820	0
155	20250324	162800	956300	2820	2820	2820	2820	0
156	20250324	162700	956300	2820	2820	2820	2820	0
157	20250324	162600	956300	2820	2820	2820	2820	0
158	20250324	162500	956300	2820	2820	2820	2820	0
159	20250324	162400	956300	2820	2820	2820	2820	0
160	20250324	162300	956300	2820	2820	2820	2820	0
161	20250324	162200	956300	2820	2820	2820	2820	0
162	20250324	162100	956300	2820	2820	2820	2820	0
163	20250324	162000	956300	2820	2820	2820	2820	0
164	20250324	161900	956300	2820	2820	2820	2820	0
165	20250324	161800	956300	2820	2820	2820	2820	0
166	20250324	161700	956300	2820	2820	2820	2820	0
167	20250324	161600	956300	2820	2820	2820	2820	0
168	20250324	161500	956300	2820	2820	2820	2820	0
169	20250324	161400	956300	2820	2820	2820	2820	0
170	20250324	161300	956300	2820	2820	2820	2820	0
171	20250324	161200	956300	2820	2820	2820	2820	0
172	20250324	161100	956300	2820	2820	2820	2820	0
173	20250324	161000	956300	2820	2820	2820	2820	0
174	20250324	160900	956300	2820	2820	2820	2820	0
175	20250324	160800	956300	2820	2820	2820	2820	0
176	20250324	160700	956300	2820	2820	2820	2820	0
177	20250324	160600	956300	2820	2820	2820	2820	0
178	20250324	160500	956300	2820	2820	2820	2820	0
179	20250324	160400	956300	2820	2820	2820	2820	0
180	20250324	160300	956300	2820	2820	2820	2820	0
181	20250324	160200	956300	2820	2820	2820	2820	0
182	20250324	160100	956300	2820	2820	2820	2820	17
183	20250324	160000	956300	2820	2820	2820	2820	0
184	20250324	155900	956300	2820	2820	2820	2820	0
185	20250324	155800	956300	2820	2820	2820	2820	0
186	20250324	155700	956300	2820	2820	2820	2820	0
187	20250324	155600	956300	2820	2820	2820	2820	0
188	20250324	155500	956300	2820	2820	2820	2820	0
189	20250324	155400	956300	2820	2820	2820	2820	0
190	20250324	155300	956300	2820	2820	2820	2820	0
191	20250324	155200	956300	2820	2820	2820	2820	0
192	20250324	155100	956300	2820	2820	2820	2820	0
193	20250324	155000	956300	2820	2820	2820	2820	0
194	20250324	154900	956300	2820	2820	2820	2820	0
195	20250324	154800	956300	2820	2820	2820	2820	0
196	20250324	154700	956300	2820	2820	2820	2820	0
197	20250324	154600	956300	2820	2820	2820	2820	0
198	20250324	154500	956300	2820	2820	2820	2820	0
199	20250324	154400	956300	2820	2820	2820	2820	0
200	20250324	154300	956300	2820	2820	2820	2820	0
201	20250324	154200	956300	2820	2820	2820	2820	0
202	20250324	154100	956300	2820	2820	2820	2820	0
203	20250324	154000	956300	2820	2820	2820	2820	0
204	20250324	153900	956300	2820	2820	2820	2820	0
205	20250324	153800	956300	2820	2820	2820	2820	0
206	20250324	153700	956300	2820	2820	2820	2820	0
207	20250324	153600	956300	2820	2820	2820	2820	0
208	20250324	153500	956300	2820	2820	2820	2820	0
209	20250324	153400	956300	2820	2820	2820	2820	0
210	20250324	153300	956300	2820	2820	2820	2820	0
211	20250324	153200	956300	2820	2820	2820	2820	0
212	20250324	153100	956300	2820	2820	2820	2820	17
213	20250324	153000	956300	2820	2820	2820	2820	17
214	20250324	152900	908360	2820	2820	2820	2820	0
215	20250324	152800	908360	2820	2820	2820	2820	0
216	20250324	152700	908360	2820	2820	2820	2820	0
217	20250324	152600	908360	2820	2820	2820	2820	0
218	20250324	152500	908360	2820	2820	2820	2820	0
219	20250324	152400	908360	2820	2820	2820	2820	0
220	20250324	152300	908360	2820	2820	2820	2820	0
221	20250324	152200	908360	2820	2820	2820	2820	0
222	20250324	152100	908360	2820	2820	2820	2820	0
223	20250324	152000	908360	2820	2820	2820	2820	0
224	20250324	151900	908360	2820	2820	2820	2820	0
225	20250324	151800	908360	2820	2820	2820	2820	0
226	20250324	151700	908360	2820	2820	2820	2820	0
227	20250324	151600	908360	2820	2820	2820	2820	0
228	20250324	151500	908360	2820	2820	2820	2820	0
229	20250324	151400	908360	2820	2820	2820	2820	0
230	20250324	151300	908360	2820	2820	2820	2820	0
231	20250324	151200	908360	2820	2820	2820	2820	4
232	20250324	151100	897080	2820	2820	2820	2820	2
233	20250324	151000	891440	2820	2820	2820	2820	2
234	20250324	150900	885800	2820	2820	2820	2820	0
235	20250324	150800	885800	2820	2820	2820	2820	0
236	20250324	150700	885800	2820	2820	2820	2820	0
237	20250324	150600	885800	2820	2820	2820	2820	0
238	20250324	150500	885800	2820	2820	2820	2820	0
239	20250324	150400	885800	2820	2820	2820	2820	0
240	20250324	150300	885800	2820	2820	2820	2820	0
241	20250324	150200	885800	2820	2820	2820	2820	1
242	20250324	150100	882980	2820	2820	2820	2820	0
243	20250324	150000	882980	2820	2820	2820	2820	0
244	20250324	145900	882980	2820	2820	2820	2820	7
245	20250324	145800	863240	2820	2820	2820	2820	0
246	20250324	145700	863240	2820	2820	2820	2820	0
247	20250324	145600	863240	2820	2820	2820	2820	0
248	20250324	145500	863240	2820	2820	2820	2820	0
249	20250324	145400	863240	2820	2820	2820	2820	0
250	20250324	145300	863240	2820	2820	2820	2820	0
251	20250324	145200	863240	2820	2820	2820	2820	0
252	20250324	145100	863240	2820	2820	2820	2820	0
253	20250324	145000	863240	2820	2820	2820	2820	0
254	20250324	144900	863240	2820	2820	2820	2820	0
255	20250324	144800	863240	2820	2820	2820	2820	0
256	20250324	144700	863240	2820	2820	2820	2820	0
257	20250324	144600	863240	2820	2820	2820	2820	0
258	20250324	144500	863240	2820	2820	2820	2820	0
259	20250324	144400	863240	2820	2820	2820	2820	0
260	20250324	144300	863240	2820	2820	2820	2820	0
261	20250324	144200	863240	2820	2820	2820	2820	0
262	20250324	144100	863240	2820	2820	2820	2820	0
263	20250324	144000	863240	2820	2820	2820	2820	0
264	20250324	143900	863240	2820	2820	2820	2820	0
265	20250324	143800	863240	2820	2820	2820	2820	0
266	20250324	143700	863240	2820	2820	2820	2820	0
267	20250324	143600	863240	2820	2820	2820	2820	0
268	20250324	143500	863240	2820	2820	2820	2820	0
269	20250324	143400	863240	2820	2820	2820	2820	0
270	20250324	143300	863240	2820	2820	2820	2820	0
271	20250324	143200	863240	2820	2820	2820	2820	0
272	20250324	143100	863240	2820	2820	2820	2820	0
273	20250324	143000	863240	2820	2820	2820	2820	0
274	20250324	142900	863240	2820	2820	2820	2820	0
275	20250324	142800	863240	2820	2820	2820	2820	2
276	20250324	142700	857600	2820	2820	2820	2820	0
277	20250324	142600	857600	2820	2820	2820	2820	0
278	20250324	142500	857600	2820	2820	2820	2820	0
279	20250324	142400	857600	2820	2820	2820	2820	0
280	20250324	142300	857600	2820	2820	2820	2820	0
281	20250324	142200	857600	2820	2820	2820	2820	0
282	20250324	142100	857600	2820	2820	2820	2820	0
283	20250324	142000	857600	2820	2820	2820	2820	0
284	20250324	141900	857600	2820	2820	2820	2820	0
285	20250324	141800	857600	2820	2820	2820	2820	0
286	20250324	141700	857600	2820	2820	2820	2820	0
287	20250324	141600	857600	2820	2820	2820	2820	0
288	20250324	141500	857600	2820	2820	2820	2820	0
289	20250324	141400	857600	2820	2820	2820	2820	0
290	20250324	141300	857600	2820	2820	2820	2820	0
291	20250324	141200	857600	2820	2820	2820	2820	0
292	20250324	141100	857600	2820	2820	2820	2820	0
293	20250324	141000	857600	2820	2820	2820	2820	0
294	20250324	140900	857600	2820	2820	2820	2820	18
295	20250324	140800	806840	2820	2820	2820	2820	0
296	20250324	140700	806840	2820	2820	2820	2820	0
297	20250324	140600	806840	2820	2820	2820	2820	0
298	20250324	140500	806840	2820	2820	2820	2820	0
299	20250324	140400	806840	2820	2820	2820	2820	0
300	20250324	140300	806840	2820	2820	2820	2820	0
301	20250324	140200	806840	2820	2820	2820	2820	0
302	20250324	140100	806840	2820	2820	2820	2820	0
303	20250324	140000	806840	2820	2820	2820	2820	0
304	20250324	135900	806840	2820	2820	2820	2820	0
305	20250324	135800	806840	2820	2820	2820	2820	0
306	20250324	135700	806840	2820	2820	2820	2820	0
307	20250324	135600	806840	2820	2820	2820	2820	0
308	20250324	135500	806840	2820	2820	2820	2820	0
309	20250324	135400	806840	2820	2820	2820	2820	0
310	20250324	135300	806840	2820	2820	2820	2820	0
311	20250324	135200	806840	2820	2820	2820	2820	0
312	20250324	135100	806840	2820	2820	2820	2820	0
313	20250324	135000	806840	2820	2820	2820	2820	0
314	20250324	134900	806840	2820	2820	2820	2820	0
315	20250324	134800	806840	2820	2820	2820	2820	0
316	20250324	134700	806840	2820	2820	2820	2820	0
317	20250324	134600	806840	2820	2820	2820	2820	0
318	20250324	134500	806840	2820	2820	2820	2820	0
319	20250324	134400	806840	2820	2820	2820	2820	0
320	20250324	134300	806840	2820	2820	2820	2820	0
321	20250324	134200	806840	2820	2820	2820	2820	0
322	20250324	134100	806840	2820	2820	2820	2820	0
323	20250324	134000	806840	2820	2820	2820	2820	0
324	20250324	133900	806840	2820	2820	2820	2820	0
325	20250324	133800	806840	2820	2820	2820	2820	0
326	20250324	133700	806840	2820	2820	2820	2820	0
327	20250324	133600	806840	2820	2820	2820	2820	0
328	20250324	133500	806840	2820	2820	2820	2820	0
329	20250324	133400	806840	2820	2820	2820	2820	0
330	20250324	133300	806840	2820	2820	2820	2820	2
331	20250324	133200	801200	2820	2820	2820	2820	0
332	20250324	133100	801200	2820	2820	2820	2820	0
333	20250324	133000	801200	2820	2820	2820	2820	0
334	20250324	132900	801200	2820	2820	2820	2820	0
335	20250324	132800	801200	2820	2820	2820	2820	0
336	20250324	132700	801200	2820	2820	2820	2820	0
337	20250324	132600	801200	2820	2820	2820	2820	0
338	20250324	132500	801200	2820	2820	2820	2820	0
339	20250324	132400	801200	2820	2820	2820	2820	0
340	20250324	132300	801200	2820	2820	2820	2820	0
341	20250324	132200	801200	2820	2820	2820	2820	0
342	20250324	132100	801200	2820	2820	2820	2820	0
343	20250324	132000	801200	2820	2820	2820	2820	0
344	20250324	131900	801200	2820	2820	2820	2820	0
345	20250324	131800	801200	2820	2820	2820	2820	0
346	20250324	131700	801200	2820	2820	2820	2820	0
347	20250324	131600	801200	2820	2820	2820	2820	1
348	20250324	131500	798380	2815	2815	2815	2815	0
349	20250324	131400	798380	2815	2815	2815	2815	0
350	20250324	131300	798380	2815	2815	2815	2815	0
351	20250324	131200	798380	2815	2815	2815	2815	0
352	20250324	131100	798380	2815	2815	2815	2815	0
353	20250324	131000	798380	2815	2815	2815	2815	1
354	20250324	130900	795565	2815	2815	2815	2815	0
355	20250324	130800	795565	2815	2815	2815	2815	0
356	20250324	130700	795565	2815	2815	2815	2815	0
357	20250324	130600	795565	2815	2815	2815	2815	0
358	20250324	130500	795565	2815	2815	2815	2815	0
359	20250324	130400	795565	2815	2815	2815	2815	0
360	20250324	130300	795565	2815	2815	2815	2815	0
361	20250324	130200	795565	2815	2815	2815	2815	2
362	20250324	130100	789935	2815	2815	2815	2815	0
363	20250324	130000	789935	2815	2815	2815	2815	0
364	20250324	125900	789935	2815	2815	2815	2815	0
365	20250324	125800	789935	2815	2815	2815	2815	0
366	20250324	125700	789935	2815	2815	2815	2815	0
367	20250324	125600	789935	2815	2815	2815	2815	0
368	20250324	125500	789935	2815	2815	2815	2815	0
369	20250324	125400	789935	2815	2815	2815	2815	0
370	20250324	125300	789935	2815	2815	2815	2815	0
371	20250324	125200	789935	2815	2815	2815	2815	0
372	20250324	125100	789935	2815	2815	2815	2815	0
373	20250324	125000	789935	2815	2815	2815	2815	0
374	20250324	124900	789935	2815	2815	2815	2815	0
375	20250324	124800	789935	2815	2815	2815	2815	0
376	20250324	124700	789935	2815	2815	2815	2815	0
377	20250324	124600	789935	2815	2815	2815	2815	0
378	20250324	124500	789935	2815	2815	2815	2815	0
379	20250324	124400	789935	2815	2815	2815	2815	0
380	20250324	124300	789935	2815	2815	2815	2815	67
381	20250324	124200	601330	2820	2820	2820	2820	0
382	20250324	124100	601330	2820	2820	2820	2820	0
383	20250324	124000	601330	2820	2820	2820	2820	0
384	20250324	123900	601330	2820	2820	2820	2820	0
385	20250324	123800	601330	2820	2820	2820	2820	0
386	20250324	123700	601330	2820	2820	2820	2820	0
387	20250324	123600	601330	2820	2820	2820	2820	0
388	20250324	123500	601330	2820	2820	2820	2820	0
389	20250324	123400	601330	2820	2820	2820	2820	0
390	20250324	123300	601330	2820	2820	2820	2820	0
391	20250324	123200	601330	2820	2820	2820	2820	0
392	20250324	123100	601330	2820	2820	2820	2820	0
393	20250324	123000	601330	2820	2820	2820	2820	0
394	20250324	122900	601330	2820	2820	2820	2820	0
395	20250324	122800	601330	2820	2820	2820	2820	0
396	20250324	122700	601330	2820	2820	2820	2820	0
397	20250324	122600	601330	2820	2820	2820	2820	0
398	20250324	122500	601330	2820	2820	2820	2820	0
399	20250324	122400	601330	2820	2820	2820	2820	0
400	20250324	122300	601330	2820	2820	2820	2820	0
401	20250324	122200	601330	2820	2820	2820	2820	0
402	20250324	122100	601330	2820	2820	2820	2820	0
403	20250324	122000	601330	2820	2820	2820	2820	0
404	20250324	121900	601330	2820	2820	2820	2820	0
405	20250324	121800	601330	2820	2820	2820	2820	0
406	20250324	121700	601330	2820	2820	2820	2820	1
407	20250324	121600	598510	2820	2820	2820	2820	0
408	20250324	121500	598510	2820	2820	2820	2820	0
409	20250324	121400	598510	2820	2820	2820	2820	0
410	20250324	121300	598510	2820	2820	2820	2820	0
411	20250324	121200	598510	2820	2820	2820	2820	0
412	20250324	121100	598510	2820	2820	2820	2820	0
413	20250324	121000	598510	2820	2820	2820	2820	0
414	20250324	120900	598510	2820	2820	2820	2820	0
415	20250324	120800	598510	2820	2820	2820	2820	0
416	20250324	120700	598510	2820	2820	2820	2820	0
417	20250324	120600	598510	2820	2820	2820	2820	0
418	20250324	120500	598510	2820	2820	2820	2820	0
419	20250324	120400	598510	2820	2820	2820	2820	0
420	20250324	120300	598510	2820	2820	2820	2820	0
421	20250324	120200	598510	2820	2820	2820	2820	0
422	20250324	120100	598510	2820	2820	2820	2820	0
423	20250324	120000	598510	2820	2820	2820	2820	0
424	20250324	115900	598510	2820	2820	2820	2820	18
425	20250324	115800	547750	2820	2820	2820	2820	0
426	20250324	115700	547750	2820	2820	2820	2820	0
427	20250324	115600	547750	2820	2820	2820	2820	0
428	20250324	115500	547750	2820	2820	2820	2820	0
429	20250324	115400	547750	2820	2820	2820	2820	0
430	20250324	115300	547750	2820	2820	2820	2820	0
431	20250324	115200	547750	2820	2820	2820	2820	0
432	20250324	115100	547750	2820	2820	2820	2820	0
433	20250324	115000	547750	2820	2820	2820	2820	0
434	20250324	114900	547750	2820	2820	2820	2820	0
435	20250324	114800	547750	2820	2820	2820	2820	0
436	20250324	114700	547750	2820	2820	2820	2820	0
437	20250324	114600	547750	2820	2820	2820	2820	0
438	20250324	114500	547750	2820	2820	2820	2820	0
439	20250324	114400	547750	2820	2820	2820	2820	0
440	20250324	114300	547750	2820	2820	2820	2820	0
441	20250324	114200	547750	2820	2820	2820	2820	0
442	20250324	114100	547750	2820	2820	2820	2820	0
443	20250324	114000	547750	2820	2820	2820	2820	0
444	20250324	113900	547750	2820	2820	2820	2820	0
445	20250324	113800	547750	2820	2820	2820	2820	0
446	20250324	113700	547750	2820	2820	2820	2820	0
447	20250324	113600	547750	2820	2820	2820	2820	0
448	20250324	113500	547750	2820	2820	2820	2820	0
449	20250324	113400	547750	2820	2820	2820	2820	0
450	20250324	113300	547750	2820	2820	2820	2820	0
451	20250324	113200	547750	2820	2820	2820	2820	0
452	20250324	113100	547750	2820	2820	2820	2820	0
453	20250324	113000	547750	2820	2820	2820	2820	0
454	20250324	112900	547750	2820	2820	2820	2820	0
455	20250324	112800	547750	2820	2820	2820	2820	0
456	20250324	112700	547750	2820	2820	2820	2820	0
457	20250324	112600	547750	2820	2820	2820	2820	0
458	20250324	112500	547750	2820	2820	2820	2820	0
459	20250324	112400	547750	2820	2820	2820	2820	0
460	20250324	112300	547750	2820	2820	2820	2820	0
461	20250324	112200	547750	2820	2820	2820	2820	0
462	20250324	112100	547750	2820	2820	2820	2820	0
463	20250324	112000	547750	2820	2820	2820	2820	0
464	20250324	111900	547750	2820	2820	2820	2820	0
465	20250324	111800	547750	2820	2820	2820	2820	0
466	20250324	111700	547750	2820	2820	2820	2820	0
467	20250324	111600	547750	2820	2820	2820	2820	0
468	20250324	111500	547750	2820	2820	2820	2820	1
469	20250324	111400	544930	2820	2820	2820	2820	0
470	20250324	111300	544930	2820	2820	2820	2820	11
471	20250324	111200	513910	2825	2825	2825	2825	0
472	20250324	111100	513910	2825	2825	2825	2825	0
473	20250324	111000	513910	2825	2825	2825	2825	0
474	20250324	110900	513910	2825	2825	2825	2825	2
475	20250324	110800	508260	2825	2825	2825	2825	0
476	20250324	110700	508260	2825	2825	2825	2825	0
477	20250324	110600	508260	2825	2825	2825	2825	2
478	20250324	110500	502610	2825	2825	2825	2825	0
479	20250324	110400	502610	2825	2825	2825	2825	0
480	20250324	110300	502610	2825	2825	2825	2825	0
481	20250324	110200	502610	2825	2825	2825	2825	0
482	20250324	110100	502610	2825	2825	2825	2825	0
483	20250324	110000	502610	2825	2825	2825	2825	0
484	20250324	105900	502610	2825	2825	2825	2825	1
485	20250324	105800	499785	2825	2825	2825	2825	0
486	20250324	105700	499785	2825	2825	2825	2825	0
487	20250324	105600	499785	2825	2825	2825	2825	0
488	20250324	105500	499785	2825	2825	2825	2825	0
489	20250324	105400	499785	2825	2825	2825	2825	0
490	20250324	105300	499785	2825	2825	2825	2825	0
491	20250324	105200	499785	2825	2825	2825	2825	0
492	20250324	105100	499785	2825	2825	2825	2825	0
493	20250324	105000	499785	2825	2825	2825	2825	0
494	20250324	104900	499785	2825	2825	2825	2825	0
495	20250324	104800	499785	2825	2825	2825	2825	0
496	20250324	104700	499785	2825	2825	2825	2825	0
497	20250324	104600	499785	2825	2825	2825	2825	0
498	20250324	104500	499785	2825	2825	2825	2825	0
499	20250324	104400	499785	2825	2825	2825	2825	0
500	20250324	104300	499785	2825	2825	2825	2825	0
501	20250324	104200	499785	2825	2825	2825	2825	0
502	20250324	104100	499785	2825	2825	2825	2825	0
503	20250324	104000	499785	2825	2825	2825	2825	0
504	20250324	103900	499785	2825	2825	2825	2825	0
505	20250324	103800	499785	2825	2825	2825	2825	0
506	20250324	103700	499785	2825	2825	2825	2825	0
507	20250324	103600	499785	2825	2825	2825	2825	2
508	20250324	103500	494135	2825	2825	2825	2825	4
509	20250324	103400	482835	2825	2825	2825	2825	0
510	20250324	103300	482835	2825	2825	2825	2825	0
511	20250324	103200	482835	2825	2825	2825	2825	0
512	20250324	103100	482835	2825	2825	2825	2825	0
513	20250324	103000	482835	2825	2825	2825	2825	0
514	20250324	102900	482835	2825	2825	2825	2825	0
515	20250324	102800	482835	2825	2825	2825	2825	0
516	20250324	102700	482835	2825	2825	2825	2825	0
517	20250324	102600	482835	2825	2825	2825	2825	0
518	20250324	102500	482835	2825	2825	2825	2825	0
519	20250324	102400	482835	2825	2825	2825	2825	0
520	20250324	102300	482835	2825	2825	2825	2825	0
521	20250324	102200	482835	2825	2825	2825	2825	0
522	20250324	102100	482835	2825	2825	2825	2825	0
523	20250324	102000	482835	2825	2825	2825	2825	0
524	20250324	101900	482835	2825	2825	2825	2825	0
525	20250324	101800	482835	2825	2820	2825	2820	10
526	20250324	101700	454625	2825	2825	2825	2825	0
527	20250324	101600	454625	2825	2825	2825	2825	0
528	20250324	101500	454625	2825	2825	2825	2825	0
529	20250324	101400	454625	2825	2825	2825	2825	0
530	20250324	101300	454625	2825	2825	2825	2825	0
531	20250324	101200	454625	2825	2825	2825	2825	0
532	20250324	101100	454625	2825	2825	2825	2825	0
533	20250324	101000	454625	2825	2825	2825	2825	0
534	20250324	100900	454625	2825	2825	2825	2825	0
535	20250324	100800	454625	2825	2825	2825	2825	0
536	20250324	100700	454625	2825	2825	2825	2825	0
537	20250324	100600	454625	2825	2825	2825	2825	0
538	20250324	100500	454625	2825	2825	2825	2825	0
539	20250324	100400	454625	2825	2825	2825	2825	0
540	20250324	100300	454625	2825	2825	2825	2825	0
541	20250324	100200	454625	2825	2825	2825	2825	0
542	20250324	100100	454625	2825	2825	2825	2825	0
543	20250324	100000	454625	2825	2825	2825	2825	0
544	20250324	095900	454625	2825	2825	2825	2825	0
545	20250324	095800	454625	2825	2825	2825	2825	0
546	20250324	095700	454625	2825	2825	2825	2825	0
547	20250324	095600	454625	2825	2825	2825	2825	0
548	20250324	095500	454625	2825	2825	2825	2825	0
549	20250324	095400	454625	2825	2825	2825	2825	2
550	20250324	095300	448975	2830	2830	2830	2830	0
551	20250324	095200	448975	2830	2830	2830	2830	0
552	20250324	095100	448975	2830	2830	2830	2830	0
553	20250324	095000	448975	2830	2830	2830	2830	0
554	20250324	094900	448975	2830	2830	2830	2830	0
555	20250324	094800	448975	2830	2830	2830	2830	0
556	20250324	094700	448975	2830	2830	2830	2830	0
557	20250324	094600	448975	2830	2830	2830	2830	0
558	20250324	094500	448975	2830	2830	2830	2830	0
559	20250324	094400	448975	2830	2830	2830	2830	0
560	20250324	094300	448975	2830	2830	2830	2830	0
561	20250324	094200	448975	2830	2830	2830	2830	0
562	20250324	094100	448975	2830	2830	2830	2830	0
563	20250324	094000	448975	2830	2830	2830	2830	0
564	20250324	093900	448975	2830	2830	2830	2830	0
565	20250324	093800	448975	2830	2830	2830	2830	0
566	20250324	093700	448975	2830	2830	2830	2830	0
567	20250324	093600	448975	2830	2830	2830	2830	0
568	20250324	093500	448975	2830	2830	2830	2830	0
569	20250324	093400	448975	2830	2830	2830	2830	0
570	20250324	093300	448975	2830	2830	2830	2830	0
571	20250324	093200	448975	2830	2830	2830	2830	0
572	20250324	093100	448975	2830	2830	2830	2830	0
573	20250324	093000	448975	2830	2830	2830	2830	0
574	20250324	092900	448975	2830	2830	2830	2830	0
575	20250324	092800	448975	2830	2830	2830	2830	0
576	20250324	092700	448975	2830	2830	2830	2830	0
577	20250324	092600	448975	2830	2830	2830	2830	0
578	20250324	092500	448975	2830	2830	2830	2830	0
579	20250324	092400	448975	2830	2830	2830	2830	0
580	20250324	092300	448975	2830	2830	2830	2830	0
581	20250324	092200	448975	2830	2830	2830	2830	0
582	20250324	092100	448975	2830	2830	2830	2830	0
583	20250324	092000	448975	2830	2830	2830	2830	0
584	20250324	091900	448975	2830	2830	2830	2830	0
585	20250324	091800	448975	2830	2830	2830	2830	0
586	20250324	091700	448975	2830	2810	2830	2805	3
587	20250324	091600	440530	2830	2830	2830	2830	0
588	20250324	091500	440530	2830	2830	2830	2830	0
589	20250324	091400	440530	2830	2820	2830	2805	64
590	20250324	091300	260670	2840	2840	2840	2840	1
591	20250324	091200	257830	2820	2820	2820	2820	1
592	20250324	091100	255010	2845	2845	2845	2845	0
593	20250324	091000	255010	2845	2845	2845	2845	0
594	20250324	090900	255010	2845	2845	2845	2845	0
595	20250324	090800	255010	2845	2845	2845	2845	17
596	20250324	090700	206645	2850	2850	2850	2850	0
597	20250324	090600	206645	2850	2850	2850	2850	0
598	20250324	090500	206645	2850	2850	2850	2850	0
599	20250324	090400	206645	2850	2850	2850	2850	0
600	20250324	090300	206645	2850	2850	2850	2850	0
601	20250324	090200	206645	2850	2830	2850	2830	68
602	20250324	090100	14150	2830	2830	2830	2830	0
603	20250324	090000	14150	2830	2830	2830	2830	5