KissMeData/018620/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190500	78614806	858	858	858	858	3184
3	20250324	190400	78614806	858	858	858	858	0
4	20250324	190300	78614806	858	858	858	858	0
5	20250324	190200	78614806	858	858	858	858	0
6	20250324	190100	78614806	858	858	858	858	0
7	20250324	190000	78614806	858	858	858	858	0
8	20250324	185900	78614806	858	858	858	858	0
9	20250324	185800	78614806	858	858	858	858	0
10	20250324	185700	78614806	858	858	858	858	0
11	20250324	185600	78614806	858	858	858	858	0
12	20250324	185500	78614806	858	858	858	858	0
13	20250324	185400	78614806	858	858	858	858	0
14	20250324	185300	78614806	858	858	858	858	0
15	20250324	185200	78614806	858	858	858	858	0
16	20250324	185100	78614806	858	858	858	858	0
17	20250324	185000	78614806	858	858	858	858	0
18	20250324	184900	78614806	858	858	858	858	0
19	20250324	184800	78614806	858	858	858	858	0
20	20250324	184700	78614806	858	858	858	858	0
21	20250324	184600	78614806	858	858	858	858	0
22	20250324	184500	78614806	858	858	858	858	0
23	20250324	184400	78614806	858	858	858	858	0
24	20250324	184300	78614806	858	858	858	858	0
25	20250324	184200	78614806	858	858	858	858	0
26	20250324	184100	78614806	858	858	858	858	0
27	20250324	184000	78614806	858	858	858	858	0
28	20250324	183900	78614806	858	858	858	858	0
29	20250324	183800	78614806	858	858	858	858	0
30	20250324	183700	78614806	858	858	858	858	0
31	20250324	183600	78614806	858	858	858	858	0
32	20250324	183500	78614806	858	858	858	858	3184
33	20250324	183400	78614806	858	858	858	858	0
34	20250324	183300	78614806	858	858	858	858	0
35	20250324	183200	78614806	858	858	858	858	0
36	20250324	183100	78614806	858	858	858	858	0
37	20250324	183000	78614806	858	858	858	858	0
38	20250324	182900	78614806	858	858	858	858	0
39	20250324	182800	78614806	858	858	858	858	0
40	20250324	182700	78614806	858	858	858	858	0
41	20250324	182600	78614806	858	858	858	858	0
42	20250324	182500	78614806	858	858	858	858	0
43	20250324	182400	78614806	858	858	858	858	0
44	20250324	182300	78614806	858	858	858	858	0
45	20250324	182200	78614806	858	858	858	858	0
46	20250324	182100	78614806	858	858	858	858	0
47	20250324	182000	78614806	858	858	858	858	0
48	20250324	181900	78614806	858	858	858	858	0
49	20250324	181800	78614806	858	858	858	858	0
50	20250324	181700	78614806	858	858	858	858	0
51	20250324	181600	78614806	858	858	858	858	0
52	20250324	181500	78614806	858	858	858	858	0
53	20250324	181400	78614806	858	858	858	858	0
54	20250324	181300	78614806	858	858	858	858	0
55	20250324	181200	78614806	858	858	858	858	0
56	20250324	181100	78614806	858	858	858	858	0
57	20250324	181000	78614806	858	858	858	858	0
58	20250324	180900	78614806	858	858	858	858	0
59	20250324	180800	78614806	858	858	858	858	0
60	20250324	180700	78614806	858	858	858	858	0
61	20250324	180600	78614806	858	858	858	858	0
62	20250324	180500	78614806	858	858	858	858	3184
63	20250324	180400	78614806	858	858	858	858	0
64	20250324	180300	78614806	858	858	858	858	0
65	20250324	180200	78614806	858	858	858	858	0
66	20250324	180100	78614806	858	858	858	858	0
67	20250324	180000	78614806	858	858	858	858	0
68	20250324	175900	78614806	858	858	858	858	0
69	20250324	175800	78614806	858	858	858	858	0
70	20250324	175700	78614806	858	858	858	858	0
71	20250324	175600	78614806	858	858	858	858	0
72	20250324	175500	78614806	858	858	858	858	0
73	20250324	175400	78614806	858	858	858	858	0
74	20250324	175300	78614806	858	858	858	858	0
75	20250324	175200	78614806	858	858	858	858	0
76	20250324	175100	78614806	858	858	858	858	0
77	20250324	175000	78614806	858	858	858	858	0
78	20250324	174900	78614806	858	858	858	858	0
79	20250324	174800	78614806	858	858	858	858	0
80	20250324	174700	78614806	858	858	858	858	0
81	20250324	174600	78614806	858	858	858	858	0
82	20250324	174500	78614806	858	858	858	858	0
83	20250324	174400	78614806	858	858	858	858	0
84	20250324	174300	78614806	858	858	858	858	0
85	20250324	174200	78614806	858	858	858	858	0
86	20250324	174100	78614806	858	858	858	858	0
87	20250324	174000	78614806	858	858	858	858	0
88	20250324	173900	78614806	858	858	858	858	0
89	20250324	173800	78614806	858	858	858	858	0
90	20250324	173700	78614806	858	858	858	858	0
91	20250324	173600	78614806	858	858	858	858	0
92	20250324	173500	78614806	858	858	858	858	3184
93	20250324	173400	78614806	858	858	858	858	0
94	20250324	173300	78614806	858	858	858	858	0
95	20250324	173200	78614806	858	858	858	858	0
96	20250324	173100	78614806	858	858	858	858	0
97	20250324	173000	78614806	858	858	858	858	0
98	20250324	172900	78614806	858	858	858	858	0
99	20250324	172800	78614806	858	858	858	858	0
100	20250324	172700	78614806	858	858	858	858	0
101	20250324	172600	78614806	858	858	858	858	0
102	20250324	172500	78614806	858	858	858	858	0
103	20250324	172400	78614806	858	858	858	858	0
104	20250324	172300	78614806	858	858	858	858	0
105	20250324	172200	78614806	858	858	858	858	0
106	20250324	172100	78614806	858	858	858	858	0
107	20250324	172000	78614806	858	858	858	858	0
108	20250324	171900	78614806	858	858	858	858	0
109	20250324	171800	78614806	858	858	858	858	0
110	20250324	171700	78614806	858	858	858	858	0
111	20250324	171600	78614806	858	858	858	858	0
112	20250324	171500	78614806	858	858	858	858	0
113	20250324	171400	78614806	858	858	858	858	0
114	20250324	171300	78614806	858	858	858	858	0
115	20250324	171200	78614806	858	858	858	858	0
116	20250324	171100	78614806	858	858	858	858	0
117	20250324	171000	78614806	858	858	858	858	0
118	20250324	170900	78614806	858	858	858	858	0
119	20250324	170800	78614806	858	858	858	858	0
120	20250324	170700	78614806	858	858	858	858	0
121	20250324	170600	78614806	858	858	858	858	0
122	20250324	170500	78614806	858	858	858	858	3184
123	20250324	170400	78614806	858	858	858	858	0
124	20250324	170300	78614806	858	858	858	858	0
125	20250324	170200	78614806	858	858	858	858	0
126	20250324	170100	78614806	858	858	858	858	0
127	20250324	170000	78614806	858	858	858	858	0
128	20250324	165900	78614806	858	858	858	858	0
129	20250324	165800	78614806	858	858	858	858	0
130	20250324	165700	78614806	858	858	858	858	0
131	20250324	165600	78614806	858	858	858	858	0
132	20250324	165500	78614806	858	858	858	858	0
133	20250324	165400	78614806	858	858	858	858	0
134	20250324	165300	78614806	858	858	858	858	0
135	20250324	165200	78614806	858	858	858	858	0
136	20250324	165100	78614806	858	858	858	858	0
137	20250324	165000	78614806	858	858	858	858	0
138	20250324	164900	78614806	858	858	858	858	0
139	20250324	164800	78614806	858	858	858	858	0
140	20250324	164700	78614806	858	858	858	858	0
141	20250324	164600	78614806	858	858	858	858	0
142	20250324	164500	78614806	858	858	858	858	0
143	20250324	164400	78614806	858	858	858	858	0
144	20250324	164300	78614806	858	858	858	858	0
145	20250324	164200	78614806	858	858	858	858	0
146	20250324	164100	78614806	858	858	858	858	0
147	20250324	164000	78614806	858	858	858	858	0
148	20250324	163900	78614806	858	858	858	858	0
149	20250324	163800	78614806	858	858	858	858	0
150	20250324	163700	78614806	858	858	858	858	0
151	20250324	163600	78614806	858	858	858	858	0
152	20250324	163500	78614806	858	858	858	858	3184
153	20250324	163400	78614806	858	858	858	858	0
154	20250324	163300	78614806	858	858	858	858	0
155	20250324	163200	78614806	858	858	858	858	0
156	20250324	163100	78614806	858	858	858	858	0
157	20250324	163000	78614806	858	858	858	858	0
158	20250324	162900	78614806	858	858	858	858	0
159	20250324	162800	78614806	858	858	858	858	0
160	20250324	162700	78614806	858	858	858	858	0
161	20250324	162600	78614806	858	858	858	858	0
162	20250324	162500	78614806	858	858	858	858	0
163	20250324	162400	78614806	858	858	858	858	0
164	20250324	162300	78614806	858	858	858	858	0
165	20250324	162200	78614806	858	858	858	858	0
166	20250324	162100	78614806	858	858	858	858	0
167	20250324	162000	78614806	858	858	858	858	0
168	20250324	161900	78614806	858	858	858	858	0
169	20250324	161800	78614806	858	858	858	858	0
170	20250324	161700	78614806	858	858	858	858	0
171	20250324	161600	78614806	858	858	858	858	0
172	20250324	161500	78614806	858	858	858	858	0
173	20250324	161400	78614806	858	858	858	858	0
174	20250324	161300	78614806	858	858	858	858	0
175	20250324	161200	78614806	858	858	858	858	0
176	20250324	161100	78614806	858	858	858	858	0
177	20250324	161000	78614806	858	858	858	858	0
178	20250324	160900	78614806	858	858	858	858	0
179	20250324	160800	78614806	858	858	858	858	0
180	20250324	160700	78614806	858	858	858	858	0
181	20250324	160600	78614806	858	858	858	858	0
182	20250324	160500	78614806	858	858	858	858	3184
183	20250324	160400	78614806	858	858	858	858	0
184	20250324	160300	78614806	858	858	858	858	0
185	20250324	160200	78614806	858	858	858	858	0
186	20250324	160100	78614806	858	858	858	858	0
187	20250324	160000	78614806	858	858	858	858	0
188	20250324	155900	78614806	858	858	858	858	0
189	20250324	155800	78614806	858	858	858	858	0
190	20250324	155700	78614806	858	858	858	858	0
191	20250324	155600	78614806	858	858	858	858	0
192	20250324	155500	78614806	858	858	858	858	0
193	20250324	155400	78614806	858	858	858	858	0
194	20250324	155300	78614806	858	858	858	858	0
195	20250324	155200	78614806	858	858	858	858	0
196	20250324	155100	78614806	858	858	858	858	0
197	20250324	155000	78614806	858	858	858	858	0
198	20250324	154900	78614806	858	858	858	858	0
199	20250324	154800	78614806	858	858	858	858	0
200	20250324	154700	78614806	858	858	858	858	0
201	20250324	154600	78614806	858	858	858	858	0
202	20250324	154500	78614806	858	858	858	858	0
203	20250324	154400	78614806	858	858	858	858	0
204	20250324	154300	78614806	858	858	858	858	0
205	20250324	154200	78614806	858	858	858	858	0
206	20250324	154100	78614806	858	858	858	858	0
207	20250324	154000	78614806	858	858	858	858	0
208	20250324	153900	78614806	858	858	858	858	0
209	20250324	153800	78614806	858	858	858	858	0
210	20250324	153700	78614806	858	858	858	858	0
211	20250324	153600	78614806	858	858	858	858	0
212	20250324	153500	78614806	858	858	858	858	3184
213	20250324	153400	78614806	858	858	858	858	0
214	20250324	153300	78614806	858	858	858	858	0
215	20250324	153200	78614806	858	858	858	858	0
216	20250324	153100	78614806	858	858	858	858	0
217	20250324	153000	78614806	858	858	858	858	3184
218	20250324	152900	75882934	864	864	864	864	0
219	20250324	152800	75882934	864	864	864	864	0
220	20250324	152700	75882934	864	864	864	864	0
221	20250324	152600	75882934	864	864	864	864	0
222	20250324	152500	75882934	864	864	864	864	0
223	20250324	152400	75882934	864	864	864	864	0
224	20250324	152300	75882934	864	864	864	864	0
225	20250324	152200	75882934	864	864	864	864	0
226	20250324	152100	75882934	864	864	864	864	0
227	20250324	152000	75882934	864	864	864	864	0
228	20250324	151900	75882934	864	864	864	864	4
229	20250324	151800	75879478	875	875	875	875	0
230	20250324	151700	75879478	875	875	875	875	0
231	20250324	151600	75879478	875	875	875	875	0
232	20250324	151500	75879478	875	875	875	875	0
233	20250324	151400	75879478	875	875	875	875	0
234	20250324	151300	75879478	875	875	875	875	0
235	20250324	151200	75879478	875	875	875	875	0
236	20250324	151100	75879478	875	875	875	875	0
237	20250324	151000	75879478	875	875	875	875	0
238	20250324	150900	75879478	875	875	875	875	0
239	20250324	150800	75879478	875	875	875	875	0
240	20250324	150700	75879478	875	875	875	875	0
241	20250324	150600	75879478	875	875	875	875	0
242	20250324	150500	75879478	875	875	875	875	0
243	20250324	150400	75879478	875	875	875	875	0
244	20250324	150300	75879478	875	875	875	875	0
245	20250324	150200	75879478	875	875	875	875	0
246	20250324	150100	75879478	875	875	875	875	0
247	20250324	150000	75879478	875	875	875	875	2
248	20250324	145900	75877728	875	875	875	875	0
249	20250324	145800	75877728	875	875	875	875	0
250	20250324	145700	75877728	875	875	875	875	0
251	20250324	145600	75877728	875	873	875	873	159
252	20250324	145500	75738769	876	876	876	876	0
253	20250324	145400	75738769	876	876	876	876	1
254	20250324	145300	75737893	876	876	876	876	0
255	20250324	145200	75737893	876	876	876	876	0
256	20250324	145100	75737893	876	876	876	876	0
257	20250324	145000	75737893	876	876	876	876	0
258	20250324	144900	75737893	876	876	876	876	56
259	20250324	144800	75688837	877	877	877	877	0
260	20250324	144700	75688837	877	876	877	876	180
261	20250324	144600	75531139	877	863	877	863	706
262	20250324	144500	74917599	865	865	865	865	0
263	20250324	144400	74917599	865	865	865	865	0
264	20250324	144300	74917599	865	865	865	865	0
265	20250324	144200	74917599	865	865	865	865	0
266	20250324	144100	74917599	865	865	865	865	0
267	20250324	144000	74917599	865	865	865	865	0
268	20250324	143900	74917599	865	865	865	865	1
269	20250324	143800	74916734	860	859	860	859	91
270	20250324	143700	74838482	859	859	859	859	372
271	20250324	143600	74518934	859	860	860	859	113
272	20250324	143500	74421782	860	860	860	860	20
273	20250324	143400	74404582	858	858	858	858	0
274	20250324	143300	74404582	858	858	858	858	0
275	20250324	143200	74404582	858	858	858	858	237
276	20250324	143100	74201236	859	859	859	859	0
277	20250324	143000	74201236	859	859	859	859	0
278	20250324	142900	74201236	859	859	859	859	0
279	20250324	142800	74201236	859	859	859	859	1
280	20250324	142700	74200377	858	858	858	858	1
281	20250324	142600	74199519	858	857	858	857	253
282	20250324	142500	73982453	858	858	858	858	3
283	20250324	142400	73979879	858	858	858	858	0
284	20250324	142300	73979879	858	858	858	858	17
285	20250324	142200	73965293	858	858	858	858	511
286	20250324	142100	73526855	859	859	859	859	0
287	20250324	142000	73526855	859	860	860	859	517
288	20250324	141900	73082252	860	860	860	860	0
289	20250324	141800	73082252	860	860	860	860	1
290	20250324	141700	73081392	860	860	860	860	0
291	20250324	141600	73081392	860	860	860	860	1
292	20250324	141500	73080532	857	857	857	857	0
293	20250324	141400	73080532	857	857	857	857	0
294	20250324	141300	73080532	857	858	858	857	294
295	20250324	141200	72828573	857	858	858	857	414
296	20250324	141100	72473692	859	859	859	859	100
297	20250324	141000	72387792	860	860	860	860	2
298	20250324	140900	72386072	859	859	859	859	0
299	20250324	140800	72386072	859	859	859	859	34
300	20250324	140700	72356866	859	859	859	859	1411
301	20250324	140600	71144817	859	863	863	859	6580
302	20250324	140500	65481576	866	866	866	866	0
303	20250324	140400	65481576	866	866	866	866	0
304	20250324	140300	65481576	866	865	866	865	18
305	20250324	140200	65466000	864	864	864	864	49
306	20250324	140100	65423664	865	865	865	865	0
307	20250324	140000	65423664	865	865	865	865	151
308	20250324	135900	65293049	865	865	865	865	0
309	20250324	135800	65293049	865	865	865	865	0
310	20250324	135700	65293049	865	865	865	865	0
311	20250324	135600	65293049	865	865	865	865	8
312	20250324	135500	65286129	866	866	866	866	0
313	20250324	135400	65286129	866	866	866	866	0
314	20250324	135300	65286129	866	866	866	866	1
315	20250324	135200	65285263	865	865	865	865	0
316	20250324	135100	65285263	865	865	866	865	209
317	20250324	135000	65104477	865	865	865	865	1500
318	20250324	134900	63806977	865	865	865	865	0
319	20250324	134800	63806977	865	865	865	865	0
320	20250324	134700	63806977	865	865	865	865	2
321	20250324	134600	63805247	866	866	866	866	1
322	20250324	134500	63804381	868	868	868	868	0
323	20250324	134400	63804381	868	868	868	868	0
324	20250324	134300	63804381	868	868	868	868	0
325	20250324	134200	63804381	868	868	868	868	0
326	20250324	134100	63804381	868	868	868	868	1
327	20250324	134000	63803513	867	867	867	867	0
328	20250324	133900	63803513	867	866	867	866	2963
329	20250324	133800	61237553	865	865	865	865	16
330	20250324	133700	61223713	865	865	865	865	0
331	20250324	133600	61223713	865	864	865	864	108
332	20250324	133500	61130309	863	863	863	863	0
333	20250324	133400	61130309	863	863	863	863	0
334	20250324	133300	61130309	863	863	863	863	0
335	20250324	133200	61130309	863	863	863	863	0
336	20250324	133100	61130309	863	863	863	863	0
337	20250324	133000	61130309	863	863	863	863	0
338	20250324	132900	61130309	863	863	863	863	382
339	20250324	132800	60800643	863	863	863	863	100
340	20250324	132700	60714343	862	862	862	862	0
341	20250324	132600	60714343	862	862	862	862	8
342	20250324	132500	60707447	862	862	862	862	100
343	20250324	132400	60621247	863	863	863	863	0
344	20250324	132300	60621247	863	863	863	863	100
345	20250324	132200	60534947	866	866	866	866	0
346	20250324	132100	60534947	866	866	866	866	0
347	20250324	132000	60534947	866	865	866	865	500
348	20250324	131900	60101995	861	861	861	861	0
349	20250324	131800	60101995	861	861	861	861	0
350	20250324	131700	60101995	861	861	861	861	0
351	20250324	131600	60101995	861	864	864	861	6053
352	20250324	131500	54881027	865	865	865	865	0
353	20250324	131400	54881027	865	865	865	865	0
354	20250324	131300	54881027	865	866	866	865	2958
355	20250324	131200	52320742	866	866	866	866	0
356	20250324	131100	52320742	866	866	866	866	0
357	20250324	131000	52320742	866	868	868	866	190
358	20250324	130900	52156098	870	870	870	870	1
359	20250324	130800	52155228	867	867	867	867	46
360	20250324	130700	52115346	867	867	867	867	4
361	20250324	130600	52111878	866	866	866	866	323
362	20250324	130500	51832160	866	866	866	866	19
363	20250324	130400	51815706	865	865	865	865	12
364	20250324	130300	51805326	866	866	866	866	0
365	20250324	130200	51805326	866	866	866	866	2
366	20250324	130100	51803594	868	868	868	868	0
367	20250324	130000	51803594	868	868	868	868	0
368	20250324	125900	51803594	868	868	868	868	0
369	20250324	125800	51803594	868	868	868	868	0
370	20250324	125700	51803594	868	868	868	868	0
371	20250324	125600	51803594	868	868	868	868	0
372	20250324	125500	51803594	868	868	868	868	0
373	20250324	125400	51803594	868	868	868	868	0
374	20250324	125300	51803594	868	868	868	868	0
375	20250324	125200	51803594	868	868	868	868	1
376	20250324	125100	51802726	864	864	864	864	0
377	20250324	125000	51802726	864	864	864	864	0
378	20250324	124900	51802726	864	864	864	864	80
379	20250324	124800	51733606	864	864	864	864	0
380	20250324	124700	51733606	864	864	864	864	0
381	20250324	124600	51733606	864	864	864	864	100
382	20250324	124500	51647206	864	864	864	864	89
383	20250324	124400	51570310	864	864	864	864	1020
384	20250324	124300	50689030	865	866	866	865	3960
385	20250324	124200	47261997	867	867	867	867	1109
386	20250324	124100	46300494	868	868	868	868	510
387	20250324	124000	45857814	868	868	868	868	0
388	20250324	123900	45857814	868	868	868	868	600
389	20250324	123800	45337014	869	869	869	869	0
390	20250324	123700	45337014	869	869	869	869	1
391	20250324	123600	45336145	868	868	868	868	8
392	20250324	123500	45329201	869	869	869	869	1
393	20250324	123400	45328332	868	868	868	868	0
394	20250324	123300	45328332	868	868	868	868	0
395	20250324	123200	45328332	868	868	868	868	0
396	20250324	123100	45328332	868	868	868	868	8
397	20250324	123000	45321388	868	868	868	868	125
398	20250324	122900	45212888	870	870	870	870	0
399	20250324	122800	45212888	870	870	870	870	0
400	20250324	122700	45212888	870	870	870	870	0
401	20250324	122600	45212888	870	870	870	870	0
402	20250324	122500	45212888	870	870	870	870	0
403	20250324	122400	45212888	870	870	870	870	0
404	20250324	122300	45212888	870	870	870	870	0
405	20250324	122200	45212888	870	870	870	870	0
406	20250324	122100	45212888	870	870	870	870	0
407	20250324	122000	45212888	870	870	870	870	0
408	20250324	121900	45212888	870	870	870	870	0
409	20250324	121800	45212888	870	867	870	867	44
410	20250324	121700	45174652	867	867	867	867	998
411	20250324	121600	44309386	867	867	867	867	0
412	20250324	121500	44309386	867	867	867	867	1005
413	20250324	121400	43438051	872	872	872	872	0
414	20250324	121300	43438051	872	872	872	872	0
415	20250324	121200	43438051	872	872	872	872	0
416	20250324	121100	43438051	872	872	872	872	0
417	20250324	121000	43438051	872	872	872	872	0
418	20250324	120900	43438051	872	872	872	872	0
419	20250324	120800	43438051	872	872	872	872	0
420	20250324	120700	43438051	872	869	872	869	492
421	20250324	120600	43010500	869	869	869	869	1
422	20250324	120500	43009631	865	865	865	865	0
423	20250324	120400	43009631	865	865	865	865	0
424	20250324	120300	43009631	865	865	865	865	0
425	20250324	120200	43009631	865	865	865	865	0
426	20250324	120100	43009631	865	865	865	865	0
427	20250324	120000	43009631	865	865	865	865	0
428	20250324	115900	43009631	865	865	865	865	0
429	20250324	115800	43009631	865	865	865	865	0
430	20250324	115700	43009631	865	867	867	865	2847
431	20250324	115600	40544996	867	867	867	867	705
432	20250324	115500	39933761	867	867	867	867	693
433	20250324	115400	39332930	866	866	866	866	682
434	20250324	115300	38742318	866	866	866	866	0
435	20250324	115200	38742318	866	867	867	866	416
436	20250324	115100	38381986	876	876	876	876	0
437	20250324	115000	38381986	876	876	876	876	0
438	20250324	114900	38381986	876	876	876	876	4
439	20250324	114800	38378482	867	867	876	867	920
440	20250324	114700	37580806	876	876	876	876	4
441	20250324	114600	37577302	876	876	876	876	1
442	20250324	114500	37576426	867	867	867	867	0
443	20250324	114400	37576426	867	868	868	867	416
444	20250324	114300	37215749	876	876	876	876	3
445	20250324	114200	37213121	876	876	876	876	2
446	20250324	114100	37211369	868	869	869	868	200
447	20250324	114000	37037764	876	876	876	876	31
448	20250324	113900	37010608	867	869	869	867	416
449	20250324	113800	36649836	868	868	868	868	3000
450	20250324	113700	34045836	868	869	869	868	1000
451	20250324	113600	33177786	868	868	868	868	0
452	20250324	113500	33177786	868	869	869	868	416
453	20250324	113400	32816630	876	876	876	876	13
454	20250324	113300	32805242	876	876	876	876	0
455	20250324	113200	32805242	876	869	876	869	118
456	20250324	113100	32702574	869	869	869	869	416
457	20250324	113000	32341070	869	869	869	869	0
458	20250324	112900	32341070	869	869	869	869	0
459	20250324	112800	32341070	869	869	869	869	0
460	20250324	112700	32341070	869	869	869	869	416
461	20250324	112600	31979566	868	869	869	868	179
462	20250324	112500	31824193	868	868	868	868	0
463	20250324	112400	31824193	868	869	869	868	1000
464	20250324	112300	30956056	868	869	869	868	416
465	20250324	112200	30594677	876	876	876	876	18
466	20250324	112100	30578909	868	868	868	868	0
467	20250324	112000	30578909	868	868	868	868	0
468	20250324	111900	30578909	868	869	869	868	416
469	20250324	111800	30217723	877	877	877	877	0
470	20250324	111700	30217723	877	877	878	877	95
471	20250324	111600	30134381	878	868	878	868	1777
472	20250324	111500	28587421	868	869	869	868	2000
473	20250324	111400	26851420	868	869	869	868	3000
474	20250324	111300	24247411	869	869	869	869	293
475	20250324	111200	23992794	869	870	870	869	1764
476	20250324	111100	22459378	869	869	869	869	363
477	20250324	111000	22143931	872	872	872	872	0
478	20250324	110900	22143931	872	872	872	872	0
479	20250324	110800	22143931	872	872	872	872	1
480	20250324	110700	22143059	869	869	869	869	355
481	20250324	110600	21834564	872	872	872	872	0
482	20250324	110500	21834564	872	868	872	868	321
483	20250324	110400	21555932	868	868	868	868	0
484	20250324	110300	21555932	868	869	869	868	355
485	20250324	110200	21247782	872	872	872	872	0
486	20250324	110100	21247782	872	872	872	872	1
487	20250324	110000	21246910	869	872	872	869	24
488	20250324	105900	21226051	869	869	873	869	656
489	20250324	105800	20655983	873	873	873	873	1
490	20250324	105700	20655110	869	869	869	869	13
491	20250324	105600	20643813	869	869	869	869	0
492	20250324	105500	20643813	869	869	869	869	355
493	20250324	105400	20335318	875	875	875	875	0
494	20250324	105300	20335318	875	875	875	875	0
495	20250324	105200	20335318	875	875	875	875	1
496	20250324	105100	20334443	875	875	875	875	0
497	20250324	105000	20334443	875	875	875	875	0
498	20250324	104900	20334443	875	875	875	875	1
499	20250324	104800	20333568	875	875	875	875	1
500	20250324	104700	20332693	869	869	869	869	11
501	20250324	104600	20323134	869	869	869	869	331
502	20250324	104500	20035495	875	875	875	875	0
503	20250324	104400	20035495	875	875	875	875	1
504	20250324	104300	20034620	869	869	869	869	0
505	20250324	104200	20034620	869	869	869	869	330
506	20250324	104100	19747850	878	878	878	878	0
507	20250324	104000	19747850	878	878	878	878	0
508	20250324	103900	19747850	878	878	878	878	0
509	20250324	103800	19747850	878	878	878	878	0
510	20250324	103700	19747850	878	878	878	878	0
511	20250324	103600	19747850	878	878	878	878	0
512	20250324	103500	19747850	878	878	878	878	0
513	20250324	103400	19747850	878	878	878	878	0
514	20250324	103300	19747850	878	878	878	878	0
515	20250324	103200	19747850	878	878	878	878	0
516	20250324	103100	19747850	878	878	878	878	0
517	20250324	103000	19747850	878	878	878	878	0
518	20250324	102900	19747850	878	878	878	878	0
519	20250324	102800	19747850	878	878	878	878	0
520	20250324	102700	19747850	878	878	878	878	0
521	20250324	102600	19747850	878	878	878	878	0
522	20250324	102500	19747850	878	878	878	878	0
523	20250324	102400	19747850	878	878	878	878	0
524	20250324	102300	19747850	878	878	878	878	0
525	20250324	102200	19747850	878	878	878	878	10
526	20250324	102100	19739070	878	878	878	878	0
527	20250324	102000	19739070	878	878	878	878	2
528	20250324	101900	19737314	878	878	878	878	0
529	20250324	101800	19737314	878	878	878	878	0
530	20250324	101700	19737314	878	878	878	878	55
531	20250324	101600	19689024	869	879	879	869	976
532	20250324	101500	18833423	879	878	880	878	2550
533	20250324	101400	16589523	878	878	878	878	1
534	20250324	101300	16588645	870	873	880	870	8255
535	20250324	101200	9353489	873	873	873	873	0
536	20250324	101100	9353489	873	873	873	873	0
537	20250324	101000	9353489	873	875	875	873	932
538	20250324	100900	8539429	875	875	875	875	1
539	20250324	100800	8538554	874	874	874	874	9
540	20250324	100700	8530688	874	875	875	874	256
541	20250324	100600	8306943	874	874	874	874	0
542	20250324	100500	8306943	874	874	874	874	0
543	20250324	100400	8306943	874	875	875	874	255
544	20250324	100300	8083862	875	875	875	875	0
545	20250324	100200	8083862	875	875	875	875	0
546	20250324	100100	8083862	875	875	875	875	255
547	20250324	100000	7860737	875	875	875	875	0
548	20250324	095900	7860737	875	875	875	875	0
549	20250324	095800	7860737	875	875	875	875	450
550	20250324	095700	7466987	876	876	876	876	0
551	20250324	095600	7466987	876	876	876	876	0
552	20250324	095500	7466987	876	876	876	876	0
553	20250324	095400	7466987	876	876	876	876	1
554	20250324	095300	7466111	876	876	876	876	50
555	20250324	095200	7422311	876	876	876	876	3
556	20250324	095100	7419683	876	876	876	876	2
557	20250324	095000	7417931	876	876	876	876	1
558	20250324	094900	7417055	875	875	875	875	300
559	20250324	094800	7154555	875	875	875	875	300
560	20250324	094700	6892055	875	875	875	875	0
561	20250324	094600	6892055	875	875	875	875	8
562	20250324	094500	6885055	876	876	876	876	1
563	20250324	094400	6884179	876	876	876	876	0
564	20250324	094300	6884179	876	876	876	876	0
565	20250324	094200	6884179	876	876	876	876	5
566	20250324	094100	6879799	875	875	875	875	359
567	20250324	094000	6565674	877	877	877	877	1
568	20250324	093900	6564797	876	876	876	876	2
569	20250324	093800	6563045	878	878	878	878	0
570	20250324	093700	6563045	878	877	878	877	36
571	20250324	093600	6531466	875	875	875	875	0
572	20250324	093500	6531466	875	875	875	875	0
573	20250324	093400	6531466	875	875	875	875	0
574	20250324	093300	6531466	875	875	875	875	966
575	20250324	093200	5686216	876	876	876	876	1302
576	20250324	093100	4545664	876	876	876	876	8
577	20250324	093000	4538656	877	877	877	877	0
578	20250324	092900	4538656	877	877	877	877	0
579	20250324	092800	4538656	877	877	877	877	500
580	20250324	092700	4100156	877	877	877	877	0
581	20250324	092600	4100156	877	876	877	876	10
582	20250324	092500	4091395	878	878	878	878	0
583	20250324	092400	4091395	878	878	878	878	0
584	20250324	092300	4091395	878	878	878	878	0
585	20250324	092200	4091395	878	878	878	878	18
586	20250324	092100	4075591	878	878	878	878	454
587	20250324	092000	3676979	878	878	878	878	153
588	20250324	091900	3542645	878	878	878	878	0
589	20250324	091800	3542645	878	878	878	878	0
590	20250324	091700	3542645	878	878	878	878	405
591	20250324	091600	3187055	878	878	878	878	1000
592	20250324	091500	2309055	878	876	878	876	78
593	20250324	091400	2240701	876	878	878	876	153
594	20250324	091300	2106637	876	876	876	876	344
595	20250324	091200	1805293	878	878	878	876	141
596	20250324	091100	1681537	879	879	879	879	13
597	20250324	091000	1670110	879	879	879	879	0
598	20250324	090900	1670110	879	879	879	879	0
599	20250324	090800	1670110	879	879	879	879	0
600	20250324	090700	1670110	879	879	879	879	0
601	20250324	090600	1670110	879	879	879	879	18
602	20250324	090500	1654288	879	875	879	875	5
603	20250324	090400	1649909	875	875	875	875	0
604	20250324	090300	1649909	875	875	875	875	0
605	20250324	090200	1649909	875	875	875	875	10
606	20250324	090100	1641159	875	877	877	875	227
607	20250324	090000	1442320	880	880	880	880	1639