KissMeData/038060/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192200	27400378	905	905	905	905	2062
3	20250326	192100	27400378	905	905	905	905	0
4	20250326	192000	27400378	905	905	905	905	0
5	20250326	191900	27400378	905	905	905	905	0
6	20250326	191800	27400378	905	905	905	905	0
7	20250326	191700	27400378	905	905	905	905	0
8	20250326	191600	27400378	905	905	905	905	0
9	20250326	191500	27400378	905	905	905	905	0
10	20250326	191400	27400378	905	905	905	905	0
11	20250326	191300	27400378	905	905	905	905	0
12	20250326	191200	27400378	905	905	905	905	0
13	20250326	191100	27400378	905	905	905	905	0
14	20250326	191000	27400378	905	905	905	905	0
15	20250326	190900	27400378	905	905	905	905	0
16	20250326	190800	27400378	905	905	905	905	0
17	20250326	190700	27400378	905	905	905	905	0
18	20250326	190600	27400378	905	905	905	905	0
19	20250326	190500	27400378	905	905	905	905	0
20	20250326	190400	27400378	905	905	905	905	0
21	20250326	190300	27400378	905	905	905	905	0
22	20250326	190200	27400378	905	905	905	905	0
23	20250326	190100	27400378	905	905	905	905	0
24	20250326	190000	27400378	905	905	905	905	0
25	20250326	185900	27400378	905	905	905	905	0
26	20250326	185800	27400378	905	905	905	905	0
27	20250326	185700	27400378	905	905	905	905	0
28	20250326	185600	27400378	905	905	905	905	0
29	20250326	185500	27400378	905	905	905	905	0
30	20250326	185400	27400378	905	905	905	905	0
31	20250326	185300	27400378	905	905	905	905	0
32	20250326	185200	27400378	905	905	905	905	2062
33	20250326	185100	27400378	905	905	905	905	0
34	20250326	185000	27400378	905	905	905	905	0
35	20250326	184900	27400378	905	905	905	905	0
36	20250326	184800	27400378	905	905	905	905	0
37	20250326	184700	27400378	905	905	905	905	0
38	20250326	184600	27400378	905	905	905	905	0
39	20250326	184500	27400378	905	905	905	905	0
40	20250326	184400	27400378	905	905	905	905	0
41	20250326	184300	27400378	905	905	905	905	0
42	20250326	184200	27400378	905	905	905	905	0
43	20250326	184100	27400378	905	905	905	905	0
44	20250326	184000	27400378	905	905	905	905	0
45	20250326	183900	27400378	905	905	905	905	0
46	20250326	183800	27400378	905	905	905	905	0
47	20250326	183700	27400378	905	905	905	905	0
48	20250326	183600	27400378	905	905	905	905	0
49	20250326	183500	27400378	905	905	905	905	0
50	20250326	183400	27400378	905	905	905	905	0
51	20250326	183300	27400378	905	905	905	905	0
52	20250326	183200	27400378	905	905	905	905	0
53	20250326	183100	27400378	905	905	905	905	0
54	20250326	183000	27400378	905	905	905	905	0
55	20250326	182900	27400378	905	905	905	905	0
56	20250326	182800	27400378	905	905	905	905	0
57	20250326	182700	27400378	905	905	905	905	0
58	20250326	182600	27400378	905	905	905	905	0
59	20250326	182500	27400378	905	905	905	905	0
60	20250326	182400	27400378	905	905	905	905	0
61	20250326	182300	27400378	905	905	905	905	0
62	20250326	182200	27400378	905	905	905	905	2062
63	20250326	182100	27400378	905	905	905	905	0
64	20250326	182000	27400378	905	905	905	905	0
65	20250326	181900	27400378	905	905	905	905	0
66	20250326	181800	27400378	905	905	905	905	0
67	20250326	181700	27400378	905	905	905	905	0
68	20250326	181600	27400378	905	905	905	905	0
69	20250326	181500	27400378	905	905	905	905	0
70	20250326	181400	27400378	905	905	905	905	0
71	20250326	181300	27400378	905	905	905	905	0
72	20250326	181200	27400378	905	905	905	905	0
73	20250326	181100	27400378	905	905	905	905	0
74	20250326	181000	27400378	905	905	905	905	0
75	20250326	180900	27400378	905	905	905	905	0
76	20250326	180800	27400378	905	905	905	905	0
77	20250326	180700	27400378	905	905	905	905	0
78	20250326	180600	27400378	905	905	905	905	0
79	20250326	180500	27400378	905	905	905	905	0
80	20250326	180400	27400378	905	905	905	905	0
81	20250326	180300	27400378	905	905	905	905	0
82	20250326	180200	27400378	905	905	905	905	0
83	20250326	180100	27400378	905	905	905	905	0
84	20250326	180000	27400378	905	905	905	905	0
85	20250326	175900	27400378	905	905	905	905	0
86	20250326	175800	27400378	905	905	905	905	0
87	20250326	175700	27400378	905	905	905	905	0
88	20250326	175600	27400378	905	905	905	905	0
89	20250326	175500	27400378	905	905	905	905	0
90	20250326	175400	27400378	905	905	905	905	0
91	20250326	175300	27400378	905	905	905	905	0
92	20250326	175200	27400378	905	905	905	905	2062
93	20250326	175100	27400378	905	905	905	905	0
94	20250326	175000	27400378	905	905	905	905	0
95	20250326	174900	27400378	905	905	905	905	0
96	20250326	174800	27400378	905	905	905	905	0
97	20250326	174700	27400378	905	905	905	905	0
98	20250326	174600	27400378	905	905	905	905	0
99	20250326	174500	27400378	905	905	905	905	0
100	20250326	174400	27400378	905	905	905	905	0
101	20250326	174300	27400378	905	905	905	905	0
102	20250326	174200	27400378	905	905	905	905	0
103	20250326	174100	27400378	905	905	905	905	0
104	20250326	174000	27400378	905	905	905	905	0
105	20250326	173900	27400378	905	905	905	905	0
106	20250326	173800	27400378	905	905	905	905	0
107	20250326	173700	27400378	905	905	905	905	0
108	20250326	173600	27400378	905	905	905	905	0
109	20250326	173500	27400378	905	905	905	905	0
110	20250326	173400	27400378	905	905	905	905	0
111	20250326	173300	27400378	905	905	905	905	0
112	20250326	173200	27400378	905	905	905	905	0
113	20250326	173100	27400378	905	905	905	905	0
114	20250326	173000	27400378	905	905	905	905	0
115	20250326	172900	27400378	905	905	905	905	0
116	20250326	172800	27400378	905	905	905	905	0
117	20250326	172700	27400378	905	905	905	905	0
118	20250326	172600	27400378	905	905	905	905	0
119	20250326	172500	27400378	905	905	905	905	0
120	20250326	172400	27400378	905	905	905	905	0
121	20250326	172300	27400378	905	905	905	905	0
122	20250326	172200	27400378	905	905	905	905	2062
123	20250326	172100	27400378	905	905	905	905	0
124	20250326	172000	27400378	905	905	905	905	0
125	20250326	171900	27400378	905	905	905	905	0
126	20250326	171800	27400378	905	905	905	905	0
127	20250326	171700	27400378	905	905	905	905	0
128	20250326	171600	27400378	905	905	905	905	0
129	20250326	171500	27400378	905	905	905	905	0
130	20250326	171400	27400378	905	905	905	905	0
131	20250326	171300	27400378	905	905	905	905	0
132	20250326	171200	27400378	905	905	905	905	0
133	20250326	171100	27400378	905	905	905	905	0
134	20250326	171000	27400378	905	905	905	905	0
135	20250326	170900	27400378	905	905	905	905	0
136	20250326	170800	27400378	905	905	905	905	0
137	20250326	170700	27400378	905	905	905	905	0
138	20250326	170600	27400378	905	905	905	905	0
139	20250326	170500	27400378	905	905	905	905	0
140	20250326	170400	27400378	905	905	905	905	0
141	20250326	170300	27400378	905	905	905	905	0
142	20250326	170200	27400378	905	905	905	905	0
143	20250326	170100	27400378	905	905	905	905	0
144	20250326	170000	27400378	905	905	905	905	0
145	20250326	165900	27400378	905	905	905	905	0
146	20250326	165800	27400378	905	905	905	905	0
147	20250326	165700	27400378	905	905	905	905	0
148	20250326	165600	27400378	905	905	905	905	0
149	20250326	165500	27400378	905	905	905	905	0
150	20250326	165400	27400378	905	905	905	905	0
151	20250326	165300	27400378	905	905	905	905	0
152	20250326	165200	27400378	905	905	905	905	2062
153	20250326	165100	27400378	905	905	905	905	0
154	20250326	165000	27400378	905	905	905	905	0
155	20250326	164900	27400378	905	905	905	905	0
156	20250326	164800	27400378	905	905	905	905	0
157	20250326	164700	27400378	905	905	905	905	0
158	20250326	164600	27400378	905	905	905	905	0
159	20250326	164500	27400378	905	905	905	905	0
160	20250326	164400	27400378	905	905	905	905	0
161	20250326	164300	27400378	905	905	905	905	0
162	20250326	164200	27400378	905	905	905	905	0
163	20250326	164100	27400378	905	905	905	905	0
164	20250326	164000	27400378	905	905	905	905	0
165	20250326	163900	27400378	905	905	905	905	0
166	20250326	163800	27400378	905	905	905	905	0
167	20250326	163700	27400378	905	905	905	905	0
168	20250326	163600	27400378	905	905	905	905	0
169	20250326	163500	27400378	905	905	905	905	0
170	20250326	163400	27400378	905	905	905	905	0
171	20250326	163300	27400378	905	905	905	905	0
172	20250326	163200	27400378	905	905	905	905	0
173	20250326	163100	27400378	905	905	905	905	0
174	20250326	163000	27400378	905	905	905	905	0
175	20250326	162900	27400378	905	905	905	905	0
176	20250326	162800	27400378	905	905	905	905	0
177	20250326	162700	27400378	905	905	905	905	0
178	20250326	162600	27400378	905	905	905	905	0
179	20250326	162500	27400378	905	905	905	905	0
180	20250326	162400	27400378	905	905	905	905	0
181	20250326	162300	27400378	905	905	905	905	0
182	20250326	162200	27400378	905	905	905	905	2062
183	20250326	162100	27400378	905	905	905	905	0
184	20250326	162000	27400378	905	905	905	905	0
185	20250326	161900	27400378	905	905	905	905	0
186	20250326	161800	27400378	905	905	905	905	0
187	20250326	161700	27400378	905	905	905	905	0
188	20250326	161600	27400378	905	905	905	905	0
189	20250326	161500	27400378	905	905	905	905	0
190	20250326	161400	27400378	905	905	905	905	0
191	20250326	161300	27400378	905	905	905	905	0
192	20250326	161200	27400378	905	905	905	905	0
193	20250326	161100	27400378	905	905	905	905	0
194	20250326	161000	27400378	905	905	905	905	0
195	20250326	160900	27400378	905	905	905	905	0
196	20250326	160800	27400378	905	905	905	905	0
197	20250326	160700	27400378	905	905	905	905	0
198	20250326	160600	27400378	905	905	905	905	0
199	20250326	160500	27400378	905	905	905	905	0
200	20250326	160400	27400378	905	905	905	905	0
201	20250326	160300	27400378	905	905	905	905	0
202	20250326	160200	27400378	905	905	905	905	0
203	20250326	160100	27400378	905	905	905	905	0
204	20250326	160000	27400378	905	905	905	905	0
205	20250326	155900	27400378	905	905	905	905	0
206	20250326	155800	27400378	905	905	905	905	0
207	20250326	155700	27400378	905	905	905	905	0
208	20250326	155600	27400378	905	905	905	905	0
209	20250326	155500	27400378	905	905	905	905	0
210	20250326	155400	27400378	905	905	905	905	0
211	20250326	155300	27400378	905	905	905	905	0
212	20250326	155200	27400378	905	905	905	905	2062
213	20250326	155100	27400378	905	905	905	905	0
214	20250326	155000	27400378	905	905	905	905	0
215	20250326	154900	27400378	905	905	905	905	0
216	20250326	154800	27400378	905	905	905	905	0
217	20250326	154700	27400378	905	905	905	905	0
218	20250326	154600	27400378	905	905	905	905	0
219	20250326	154500	27400378	905	905	905	905	0
220	20250326	154400	27400378	905	905	905	905	0
221	20250326	154300	27400378	905	905	905	905	0
222	20250326	154200	27400378	905	905	905	905	0
223	20250326	154100	27400378	905	905	905	905	0
224	20250326	154000	27400378	905	905	905	905	0
225	20250326	153900	27400378	905	905	905	905	0
226	20250326	153800	27400378	905	905	905	905	0
227	20250326	153700	27400378	905	905	905	905	0
228	20250326	153600	27400378	905	905	905	905	0
229	20250326	153500	27400378	905	905	905	905	0
230	20250326	153400	27400378	905	905	905	905	0
231	20250326	153300	27400378	905	905	905	905	0
232	20250326	153200	27400378	905	905	905	905	0
233	20250326	153100	27400378	905	905	905	905	0
234	20250326	153000	27400378	905	905	905	905	2062
235	20250326	152900	25534268	902	902	902	902	0
236	20250326	152800	25534268	902	902	902	902	0
237	20250326	152700	25534268	902	902	902	902	0
238	20250326	152600	25534268	902	902	902	902	0
239	20250326	152500	25534268	902	902	902	902	0
240	20250326	152400	25534268	902	902	902	902	0
241	20250326	152300	25534268	902	902	902	902	0
242	20250326	152200	25534268	902	902	902	902	0
243	20250326	152100	25534268	902	902	902	902	0
244	20250326	152000	25534268	902	902	902	902	0
245	20250326	151900	25534268	902	902	902	902	2
246	20250326	151800	25532464	903	903	903	903	0
247	20250326	151700	25532464	903	903	903	903	0
248	20250326	151600	25532464	903	903	903	903	1
249	20250326	151500	25531561	902	902	902	902	0
250	20250326	151400	25531561	902	902	902	902	0
251	20250326	151300	25531561	902	902	902	902	0
252	20250326	151200	25531561	902	902	902	902	668
253	20250326	151100	24929025	902	902	902	902	0
254	20250326	151000	24929025	902	902	902	902	0
255	20250326	150900	24929025	902	902	902	902	0
256	20250326	150800	24929025	902	902	902	902	1000
257	20250326	150700	24027025	903	903	903	903	0
258	20250326	150600	24027025	903	903	903	903	0
259	20250326	150500	24027025	903	903	903	903	0
260	20250326	150400	24027025	903	903	903	903	0
261	20250326	150300	24027025	903	903	903	903	27
262	20250326	150200	24002644	904	904	904	904	0
263	20250326	150100	24002644	904	904	904	904	0
264	20250326	150000	24002644	904	904	904	904	0
265	20250326	145900	24002644	904	904	904	904	0
266	20250326	145800	24002644	904	904	904	904	0
267	20250326	145700	24002644	904	904	904	904	0
268	20250326	145600	24002644	904	904	904	904	0
269	20250326	145500	24002644	904	904	904	904	0
270	20250326	145400	24002644	904	904	904	904	0
271	20250326	145300	24002644	904	904	904	904	0
272	20250326	145200	24002644	904	904	904	904	0
273	20250326	145100	24002644	904	904	904	904	0
274	20250326	145000	24002644	904	904	904	904	0
275	20250326	144900	24002644	904	904	904	904	0
276	20250326	144800	24002644	904	904	904	904	0
277	20250326	144700	24002644	904	904	904	904	0
278	20250326	144600	24002644	904	904	904	904	0
279	20250326	144500	24002644	904	904	904	904	0
280	20250326	144400	24002644	904	904	904	904	0
281	20250326	144300	24002644	904	904	904	904	0
282	20250326	144200	24002644	904	904	904	904	0
283	20250326	144100	24002644	904	904	904	904	0
284	20250326	144000	24002644	904	904	904	904	0
285	20250326	143900	24002644	904	904	904	904	0
286	20250326	143800	24002644	904	904	904	904	0
287	20250326	143700	24002644	904	904	904	904	0
288	20250326	143600	24002644	904	904	904	904	0
289	20250326	143500	24002644	904	904	904	904	0
290	20250326	143400	24002644	904	904	904	904	0
291	20250326	143300	24002644	904	904	904	904	0
292	20250326	143200	24002644	904	904	904	904	0
293	20250326	143100	24002644	904	904	904	904	0
294	20250326	143000	24002644	904	904	904	904	0
295	20250326	142900	24002644	904	904	904	904	2332
296	20250326	142800	21894516	904	904	904	904	20
297	20250326	142700	21876436	904	904	904	904	0
298	20250326	142600	21876436	904	904	904	904	0
299	20250326	142500	21876436	904	904	904	904	0
300	20250326	142400	21876436	904	904	904	904	0
301	20250326	142300	21876436	904	904	904	904	0
302	20250326	142200	21876436	904	904	904	904	0
303	20250326	142100	21876436	904	904	904	904	88
304	20250326	142000	21796884	904	901	904	901	95
305	20250326	141900	21711226	901	901	901	901	0
306	20250326	141800	21711226	901	901	901	901	0
307	20250326	141700	21711226	901	901	901	901	0
308	20250326	141600	21711226	901	901	901	901	0
309	20250326	141500	21711226	901	901	901	901	0
310	20250326	141400	21711226	901	901	901	901	0
311	20250326	141300	21711226	901	901	901	901	0
312	20250326	141200	21711226	901	901	901	901	0
313	20250326	141100	21711226	901	901	901	901	1
314	20250326	141000	21710325	901	901	901	901	1
315	20250326	140900	21709424	898	898	898	898	0
316	20250326	140800	21709424	898	898	898	898	0
317	20250326	140700	21709424	898	898	898	898	0
318	20250326	140600	21709424	898	898	898	898	0
319	20250326	140500	21709424	898	898	898	898	0
320	20250326	140400	21709424	898	898	898	898	0
321	20250326	140300	21709424	898	898	898	898	171
322	20250326	140200	21555866	901	901	901	901	0
323	20250326	140100	21555866	901	901	901	901	0
324	20250326	140000	21555866	901	901	901	901	224
325	20250326	135900	21354042	902	902	902	902	0
326	20250326	135800	21354042	902	902	902	902	2
327	20250326	135700	21352238	897	897	897	897	0
328	20250326	135600	21352238	897	897	897	897	0
329	20250326	135500	21352238	897	897	897	897	0
330	20250326	135400	21352238	897	897	897	897	0
331	20250326	135300	21352238	897	899	899	897	200
332	20250326	135200	21172638	900	900	900	900	0
333	20250326	135100	21172638	900	900	900	900	0
334	20250326	135000	21172638	900	900	900	900	0
335	20250326	134900	21172638	900	900	900	900	0
336	20250326	134800	21172638	900	900	900	900	19
337	20250326	134700	21155538	905	905	905	905	0
338	20250326	134600	21155538	905	905	905	905	0
339	20250326	134500	21155538	905	905	905	905	2
340	20250326	134400	21153728	905	905	905	905	0
341	20250326	134300	21153728	905	905	905	905	0
342	20250326	134200	21153728	905	905	905	905	0
343	20250326	134100	21153728	905	905	905	905	0
344	20250326	134000	21153728	905	905	905	905	0
345	20250326	133900	21153728	905	905	905	905	0
346	20250326	133800	21153728	905	905	905	905	0
347	20250326	133700	21153728	905	905	905	905	2
348	20250326	133600	21151918	901	905	905	901	628
349	20250326	133500	20584778	905	905	906	905	3085
350	20250326	133400	17792840	904	904	904	904	205
351	20250326	133300	17607520	904	904	904	904	0
352	20250326	133200	17607520	904	904	904	904	0
353	20250326	133100	17607520	904	904	904	904	0
354	20250326	133000	17607520	904	904	904	904	0
355	20250326	132900	17607520	904	904	904	904	0
356	20250326	132800	17607520	904	904	904	904	0
357	20250326	132700	17607520	904	904	904	904	0
358	20250326	132600	17607520	904	904	904	904	0
359	20250326	132500	17607520	904	904	904	904	0
360	20250326	132400	17607520	904	904	904	904	0
361	20250326	132300	17607520	904	904	904	904	0
362	20250326	132200	17607520	904	904	904	904	0
363	20250326	132100	17607520	904	904	904	904	0
364	20250326	132000	17607520	904	904	904	904	0
365	20250326	131900	17607520	904	904	904	904	0
366	20250326	131800	17607520	904	904	904	904	0
367	20250326	131700	17607520	904	904	904	904	0
368	20250326	131600	17607520	904	904	904	904	7
369	20250326	131500	17601192	903	903	903	903	0
370	20250326	131400	17601192	903	903	903	903	0
371	20250326	131300	17601192	903	903	903	903	0
372	20250326	131200	17601192	903	903	903	903	0
373	20250326	131100	17601192	903	903	903	903	0
374	20250326	131000	17601192	903	903	903	903	1
375	20250326	130900	17600289	904	904	904	904	0
376	20250326	130800	17600289	904	904	904	904	0
377	20250326	130700	17600289	904	904	904	904	0
378	20250326	130600	17600289	904	904	904	904	0
379	20250326	130500	17600289	904	904	904	904	0
380	20250326	130400	17600289	904	904	904	904	500
381	20250326	130300	17148289	904	904	904	904	0
382	20250326	130200	17148289	904	904	904	904	0
383	20250326	130100	17148289	904	904	904	904	0
384	20250326	130000	17148289	904	904	904	904	0
385	20250326	125900	17148289	904	904	904	904	0
386	20250326	125800	17148289	904	904	904	904	0
387	20250326	125700	17148289	904	904	904	904	0
388	20250326	125600	17148289	904	904	904	904	0
389	20250326	125500	17148289	904	904	904	904	0
390	20250326	125400	17148289	904	904	904	904	0
391	20250326	125300	17148289	904	904	904	904	0
392	20250326	125200	17148289	904	904	904	904	0
393	20250326	125100	17148289	904	904	904	904	0
394	20250326	125000	17148289	904	904	904	904	0
395	20250326	124900	17148289	904	904	904	904	0
396	20250326	124800	17148289	904	904	904	904	0
397	20250326	124700	17148289	904	904	904	904	0
398	20250326	124600	17148289	904	904	904	904	5
399	20250326	124500	17143769	903	903	903	903	0
400	20250326	124400	17143769	903	903	903	903	0
401	20250326	124300	17143769	903	903	903	903	0
402	20250326	124200	17143769	903	903	903	903	0
403	20250326	124100	17143769	903	903	903	903	0
404	20250326	124000	17143769	903	903	903	903	0
405	20250326	123900	17143769	903	903	903	903	0
406	20250326	123800	17143769	903	903	903	903	0
407	20250326	123700	17143769	903	903	903	903	0
408	20250326	123600	17143769	903	902	903	902	54
409	20250326	123500	17095031	902	902	902	902	0
410	20250326	123400	17095031	902	902	902	902	0
411	20250326	123300	17095031	902	902	902	902	0
412	20250326	123200	17095031	902	902	902	902	0
413	20250326	123100	17095031	902	902	902	902	0
414	20250326	123000	17095031	902	902	902	902	0
415	20250326	122900	17095031	902	902	902	902	0
416	20250326	122800	17095031	902	902	902	902	0
417	20250326	122700	17095031	902	902	902	902	0
418	20250326	122600	17095031	902	902	902	902	0
419	20250326	122500	17095031	902	902	902	902	0
420	20250326	122400	17095031	902	902	902	902	34
421	20250326	122300	17064363	902	902	902	902	0
422	20250326	122200	17064363	902	902	902	902	0
423	20250326	122100	17064363	902	902	902	902	0
424	20250326	122000	17064363	902	902	902	902	0
425	20250326	121900	17064363	902	902	902	902	34
426	20250326	121800	17033695	902	902	902	902	0
427	20250326	121700	17033695	902	902	902	902	0
428	20250326	121600	17033695	902	902	902	902	0
429	20250326	121500	17033695	902	902	902	902	0
430	20250326	121400	17033695	902	902	902	902	0
431	20250326	121300	17033695	902	902	902	902	0
432	20250326	121200	17033695	902	902	902	902	34
433	20250326	121100	17003027	902	902	902	902	0
434	20250326	121000	17003027	902	902	902	902	0
435	20250326	120900	17003027	902	902	902	902	0
436	20250326	120800	17003027	902	902	902	902	0
437	20250326	120700	17003027	902	902	902	902	0
438	20250326	120600	17003027	902	902	902	902	0
439	20250326	120500	17003027	902	902	902	902	0
440	20250326	120400	17003027	902	902	902	902	0
441	20250326	120300	17003027	902	902	902	902	0
442	20250326	120200	17003027	902	902	902	902	0
443	20250326	120100	17003027	902	902	902	902	0
444	20250326	120000	17003027	902	902	902	902	0
445	20250326	115900	17003027	902	902	902	902	0
446	20250326	115800	17003027	902	902	902	902	0
447	20250326	115700	17003027	902	902	902	902	0
448	20250326	115600	17003027	902	902	902	902	0
449	20250326	115500	17003027	902	902	902	902	0
450	20250326	115400	17003027	902	902	902	902	0
451	20250326	115300	17003027	902	902	902	902	1
452	20250326	115200	17002125	897	897	897	897	0
453	20250326	115100	17002125	897	901	901	897	119
454	20250326	115000	16895268	902	902	902	902	0
455	20250326	114900	16895268	902	902	902	902	0
456	20250326	114800	16895268	902	902	902	902	4
457	20250326	114700	16891660	902	902	902	902	0
458	20250326	114600	16891660	902	902	902	902	180
459	20250326	114500	16729300	902	902	902	902	5
460	20250326	114400	16724790	902	902	902	902	0
461	20250326	114300	16724790	902	902	902	902	0
462	20250326	114200	16724790	902	902	902	902	0
463	20250326	114100	16724790	902	902	902	902	0
464	20250326	114000	16724790	902	902	902	902	1
465	20250326	113900	16723888	902	902	902	902	0
466	20250326	113800	16723888	902	902	902	902	1
467	20250326	113700	16722986	902	902	902	902	0
468	20250326	113600	16722986	902	902	902	902	0
469	20250326	113500	16722986	902	902	902	902	0
470	20250326	113400	16722986	902	902	902	902	4
471	20250326	113300	16719378	902	902	902	902	0
472	20250326	113200	16719378	902	902	902	902	0
473	20250326	113100	16719378	902	902	902	902	0
474	20250326	113000	16719378	902	902	902	902	0
475	20250326	112900	16719378	902	902	902	902	0
476	20250326	112800	16719378	902	902	902	902	0
477	20250326	112700	16719378	902	902	902	902	0
478	20250326	112600	16719378	902	902	902	902	0
479	20250326	112500	16719378	902	902	902	902	0
480	20250326	112400	16719378	902	902	902	902	0
481	20250326	112300	16719378	902	902	902	902	0
482	20250326	112200	16719378	902	902	902	902	0
483	20250326	112100	16719378	902	902	902	902	0
484	20250326	112000	16719378	902	902	902	902	0
485	20250326	111900	16719378	902	902	902	902	0
486	20250326	111800	16719378	902	902	902	902	0
487	20250326	111700	16719378	902	902	902	902	0
488	20250326	111600	16719378	902	902	902	902	0
489	20250326	111500	16719378	902	902	902	902	0
490	20250326	111400	16719378	902	902	902	902	0
491	20250326	111300	16719378	902	902	902	902	0
492	20250326	111200	16719378	902	902	902	902	0
493	20250326	111100	16719378	902	902	902	902	0
494	20250326	111000	16719378	902	902	902	902	0
495	20250326	110900	16719378	902	902	902	902	0
496	20250326	110800	16719378	902	902	902	902	0
497	20250326	110700	16719378	902	902	902	902	0
498	20250326	110600	16719378	902	902	902	902	6
499	20250326	110500	16713966	903	903	903	903	0
500	20250326	110400	16713966	903	903	903	903	0
501	20250326	110300	16713966	903	903	903	903	0
502	20250326	110200	16713966	903	903	903	903	34
503	20250326	110100	16683264	903	903	903	903	0
504	20250326	110000	16683264	903	903	903	903	0
505	20250326	105900	16683264	903	903	903	903	0
506	20250326	105800	16683264	903	903	903	903	0
507	20250326	105700	16683264	903	903	903	903	33
508	20250326	105600	16653465	903	903	903	903	17
509	20250326	105500	16638114	903	903	903	903	16
510	20250326	105400	16623666	904	904	904	904	0
511	20250326	105300	16623666	904	904	904	904	0
512	20250326	105200	16623666	904	904	904	904	0
513	20250326	105100	16623666	904	904	904	904	0
514	20250326	105000	16623666	904	904	904	904	0
515	20250326	104900	16623666	904	904	904	904	0
516	20250326	104800	16623666	904	904	904	904	0
517	20250326	104700	16623666	904	904	904	904	33
518	20250326	104600	16593834	903	903	903	903	116
519	20250326	104500	16489086	904	904	904	904	0
520	20250326	104400	16489086	904	904	904	904	0
521	20250326	104300	16489086	904	904	904	904	0
522	20250326	104200	16489086	904	904	904	904	1
523	20250326	104100	16488182	903	903	903	903	0
524	20250326	104000	16488182	903	903	903	903	33
525	20250326	103900	16458383	903	903	903	903	0
526	20250326	103800	16458383	903	903	903	903	1
527	20250326	103700	16457480	904	904	904	904	0
528	20250326	103600	16457480	904	904	904	904	0
529	20250326	103500	16457480	904	904	904	904	2
530	20250326	103400	16455672	904	904	904	904	0
531	20250326	103300	16455672	904	904	904	904	0
532	20250326	103200	16455672	904	904	904	904	1
533	20250326	103100	16454768	904	904	904	904	0
534	20250326	103000	16454768	904	904	904	904	0
535	20250326	102900	16454768	904	904	904	904	0
536	20250326	102800	16454768	904	904	904	904	0
537	20250326	102700	16454768	904	904	904	904	0
538	20250326	102600	16454768	904	904	904	904	0
539	20250326	102500	16454768	904	904	904	904	0
540	20250326	102400	16454768	904	904	904	904	0
541	20250326	102300	16454768	904	904	904	904	0
542	20250326	102200	16454768	904	904	904	904	0
543	20250326	102100	16454768	904	904	904	904	3
544	20250326	102000	16452056	899	899	899	899	0
545	20250326	101900	16452056	899	899	899	899	1
546	20250326	101800	16451157	904	904	904	904	0
547	20250326	101700	16451157	904	904	904	904	0
548	20250326	101600	16451157	904	904	904	904	0
549	20250326	101500	16451157	904	904	904	904	0
550	20250326	101400	16451157	904	904	904	904	0
551	20250326	101300	16451157	904	904	904	904	0
552	20250326	101200	16451157	904	904	904	904	88
553	20250326	101100	16371605	904	904	904	904	1
554	20250326	101000	16370701	902	902	902	902	1
555	20250326	100900	16369799	901	901	901	901	1
556	20250326	100800	16368898	900	900	900	900	0
557	20250326	100700	16368898	900	900	900	900	0
558	20250326	100600	16368898	900	900	900	900	0
559	20250326	100500	16368898	900	900	900	900	0
560	20250326	100400	16368898	900	900	900	900	613
561	20250326	100300	15817198	900	899	900	899	1039
562	20250326	100200	14882127	900	900	900	900	0
563	20250326	100100	14882127	900	900	900	900	0
564	20250326	100000	14882127	900	900	900	900	0
565	20250326	095900	14882127	900	900	900	900	0
566	20250326	095800	14882127	900	900	900	900	0
567	20250326	095700	14882127	900	900	900	900	0
568	20250326	095600	14882127	900	900	900	900	0
569	20250326	095500	14882127	900	900	900	900	0
570	20250326	095400	14882127	900	900	900	900	7
571	20250326	095300	14875827	899	899	899	899	0
572	20250326	095200	14875827	899	899	899	899	1000
573	20250326	095100	13976827	899	899	899	899	0
574	20250326	095000	13976827	899	899	899	899	0
575	20250326	094900	13976827	899	899	899	899	0
576	20250326	094800	13976827	899	899	899	899	0
577	20250326	094700	13976827	899	899	899	899	0
578	20250326	094600	13976827	899	899	899	899	0
579	20250326	094500	13976827	899	899	899	899	0
580	20250326	094400	13976827	899	899	899	899	0
581	20250326	094300	13976827	899	899	899	899	0
582	20250326	094200	13976827	899	899	899	899	1
583	20250326	094100	13975928	900	900	900	900	0
584	20250326	094000	13975928	900	900	900	900	2013
585	20250326	093900	12164228	900	900	900	900	0
586	20250326	093800	12164228	900	900	900	900	7
587	20250326	093700	12157928	900	900	900	900	0
588	20250326	093600	12157928	900	900	900	900	3
589	20250326	093500	12155228	907	907	907	907	0
590	20250326	093400	12155228	907	907	907	907	0
591	20250326	093300	12155228	907	905	907	905	16
592	20250326	093200	12140741	894	894	894	894	10
593	20250326	093100	12131801	908	908	908	908	0
594	20250326	093000	12131801	908	908	908	908	0
595	20250326	092900	12131801	908	908	908	908	0
596	20250326	092800	12131801	908	908	908	908	0
597	20250326	092700	12131801	908	908	908	908	0
598	20250326	092600	12131801	908	908	908	908	0
599	20250326	092500	12131801	908	908	908	908	0
600	20250326	092400	12131801	908	908	908	908	0
601	20250326	092300	12131801	908	908	908	908	0
602	20250326	092200	12131801	908	908	908	908	0
603	20250326	092100	12131801	908	908	908	908	0
604	20250326	092000	12131801	908	908	908	908	0
605	20250326	091900	12131801	908	908	908	908	0
606	20250326	091800	12131801	908	908	908	908	2
607	20250326	091700	12129985	907	907	907	907	0
608	20250326	091600	12129985	907	907	907	907	50
609	20250326	091500	12084635	909	909	909	909	1
610	20250326	091400	12083726	909	894	909	889	2565
611	20250326	091300	9795265	897	897	897	897	0
612	20250326	091200	9795265	897	897	897	897	0
613	20250326	091100	9795265	897	897	897	897	170
614	20250326	091000	9642775	897	897	897	897	1
615	20250326	090900	9641878	894	894	894	894	0
616	20250326	090800	9641878	894	891	894	889	10063
617	20250326	090700	694432	894	894	894	894	0
618	20250326	090600	694432	894	894	894	894	0
619	20250326	090500	694432	894	894	894	894	80
620	20250326	090400	622912	894	894	894	894	81
621	20250326	090300	550498	894	894	894	894	20
622	20250326	090200	532618	891	891	891	891	221
623	20250326	090100	335707	891	891	891	891	277
624	20250326	090000	88900	889	889	889	889	100