KissMeData/004410/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184300	99128682	141	141	141	141	19271
3	20250319	184200	99128682	141	141	141	141	0
4	20250319	184100	99128682	141	141	141	141	0
5	20250319	184000	99128682	141	141	141	141	0
6	20250319	183900	99128682	141	141	141	141	0
7	20250319	183800	99128682	141	141	141	141	0
8	20250319	183700	99128682	141	141	141	141	0
9	20250319	183600	99128682	141	141	141	141	0
10	20250319	183500	99128682	141	141	141	141	0
11	20250319	183400	99128682	141	141	141	141	0
12	20250319	183300	99128682	141	141	141	141	0
13	20250319	183200	99128682	141	141	141	141	0
14	20250319	183100	99128682	141	141	141	141	0
15	20250319	183000	99128682	141	141	141	141	0
16	20250319	182900	99128682	141	141	141	141	0
17	20250319	182800	99128682	141	141	141	141	0
18	20250319	182700	99128682	141	141	141	141	0
19	20250319	182600	99128682	141	141	141	141	0
20	20250319	182500	99128682	141	141	141	141	0
21	20250319	182400	99128682	141	141	141	141	0
22	20250319	182300	99128682	141	141	141	141	0
23	20250319	182200	99128682	141	141	141	141	0
24	20250319	182100	99128682	141	141	141	141	0
25	20250319	182000	99128682	141	141	141	141	0
26	20250319	181900	99128682	141	141	141	141	0
27	20250319	181800	99128682	141	141	141	141	0
28	20250319	181700	99128682	141	141	141	141	0
29	20250319	181600	99128682	141	141	141	141	0
30	20250319	181500	99128682	141	141	141	141	0
31	20250319	181400	99128682	141	141	141	141	0
32	20250319	181300	99128682	141	141	141	141	19271
33	20250319	181200	99128682	141	141	141	141	0
34	20250319	181100	99128682	141	141	141	141	0
35	20250319	181000	99128682	141	141	141	141	0
36	20250319	180900	99128682	141	141	141	141	0
37	20250319	180800	99128682	141	141	141	141	0
38	20250319	180700	99128682	141	141	141	141	0
39	20250319	180600	99128682	141	141	141	141	0
40	20250319	180500	99128682	141	141	141	141	0
41	20250319	180400	99128682	141	141	141	141	0
42	20250319	180300	99128682	141	141	141	141	0
43	20250319	180200	99128682	141	141	141	141	0
44	20250319	180100	99128682	141	141	141	141	0
45	20250319	180000	99128682	141	141	141	141	0
46	20250319	175900	99128682	141	141	141	141	0
47	20250319	175800	99128682	141	141	141	141	0
48	20250319	175700	99128682	141	141	141	141	0
49	20250319	175600	99128682	141	141	141	141	0
50	20250319	175500	99128682	141	141	141	141	0
51	20250319	175400	99128682	141	141	141	141	0
52	20250319	175300	99128682	141	141	141	141	0
53	20250319	175200	99128682	141	141	141	141	0
54	20250319	175100	99128682	141	141	141	141	0
55	20250319	175000	99128682	141	141	141	141	0
56	20250319	174900	99128682	141	141	141	141	0
57	20250319	174800	99128682	141	141	141	141	0
58	20250319	174700	99128682	141	141	141	141	0
59	20250319	174600	99128682	141	141	141	141	0
60	20250319	174500	99128682	141	141	141	141	0
61	20250319	174400	99128682	141	141	141	141	0
62	20250319	174300	99128682	141	141	141	141	19271
63	20250319	174200	99128682	141	141	141	141	0
64	20250319	174100	99128682	141	141	141	141	0
65	20250319	174000	99128682	141	141	141	141	0
66	20250319	173900	99128682	141	141	141	141	0
67	20250319	173800	99128682	141	141	141	141	0
68	20250319	173700	99128682	141	141	141	141	0
69	20250319	173600	99128682	141	141	141	141	0
70	20250319	173500	99128682	141	141	141	141	0
71	20250319	173400	99128682	141	141	141	141	0
72	20250319	173300	99128682	141	141	141	141	0
73	20250319	173200	99128682	141	141	141	141	0
74	20250319	173100	99128682	141	141	141	141	0
75	20250319	173000	99128682	141	141	141	141	0
76	20250319	172900	99128682	141	141	141	141	0
77	20250319	172800	99128682	141	141	141	141	0
78	20250319	172700	99128682	141	141	141	141	0
79	20250319	172600	99128682	141	141	141	141	0
80	20250319	172500	99128682	141	141	141	141	0
81	20250319	172400	99128682	141	141	141	141	0
82	20250319	172300	99128682	141	141	141	141	0
83	20250319	172200	99128682	141	141	141	141	0
84	20250319	172100	99128682	141	141	141	141	0
85	20250319	172000	99128682	141	141	141	141	0
86	20250319	171900	99128682	141	141	141	141	0
87	20250319	171800	99128682	141	141	141	141	0
88	20250319	171700	99128682	141	141	141	141	0
89	20250319	171600	99128682	141	141	141	141	0
90	20250319	171500	99128682	141	141	141	141	0
91	20250319	171400	99128682	141	141	141	141	0
92	20250319	171300	99128682	141	141	141	141	19271
93	20250319	171200	99128682	141	141	141	141	0
94	20250319	171100	99128682	141	141	141	141	0
95	20250319	171000	99128682	141	141	141	141	0
96	20250319	170900	99128682	141	141	141	141	0
97	20250319	170800	99128682	141	141	141	141	0
98	20250319	170700	99128682	141	141	141	141	0
99	20250319	170600	99128682	141	141	141	141	0
100	20250319	170500	99128682	141	141	141	141	0
101	20250319	170400	99128682	141	141	141	141	0
102	20250319	170300	99128682	141	141	141	141	0
103	20250319	170200	99128682	141	141	141	141	0
104	20250319	170100	99128682	141	141	141	141	0
105	20250319	170000	99128682	141	141	141	141	0
106	20250319	165900	99128682	141	141	141	141	0
107	20250319	165800	99128682	141	141	141	141	0
108	20250319	165700	99128682	141	141	141	141	0
109	20250319	165600	99128682	141	141	141	141	0
110	20250319	165500	99128682	141	141	141	141	0
111	20250319	165400	99128682	141	141	141	141	0
112	20250319	165300	99128682	141	141	141	141	0
113	20250319	165200	99128682	141	141	141	141	0
114	20250319	165100	99128682	141	141	141	141	0
115	20250319	165000	99128682	141	141	141	141	0
116	20250319	164900	99128682	141	141	141	141	0
117	20250319	164800	99128682	141	141	141	141	0
118	20250319	164700	99128682	141	141	141	141	0
119	20250319	164600	99128682	141	141	141	141	0
120	20250319	164500	99128682	141	141	141	141	0
121	20250319	164400	99128682	141	141	141	141	0
122	20250319	164300	99128682	141	141	141	141	19271
123	20250319	164200	99128682	141	141	141	141	0
124	20250319	164100	99128682	141	141	141	141	0
125	20250319	164000	99128682	141	141	141	141	0
126	20250319	163900	99128682	141	141	141	141	0
127	20250319	163800	99128682	141	141	141	141	0
128	20250319	163700	99128682	141	141	141	141	0
129	20250319	163600	99128682	141	141	141	141	0
130	20250319	163500	99128682	141	141	141	141	0
131	20250319	163400	99128682	141	141	141	141	0
132	20250319	163300	99128682	141	141	141	141	0
133	20250319	163200	99128682	141	141	141	141	0
134	20250319	163100	99128682	141	141	141	141	0
135	20250319	163000	99128682	141	141	141	141	0
136	20250319	162900	99128682	141	141	141	141	0
137	20250319	162800	99128682	141	141	141	141	0
138	20250319	162700	99128682	141	141	141	141	0
139	20250319	162600	99128682	141	141	141	141	0
140	20250319	162500	99128682	141	141	141	141	0
141	20250319	162400	99128682	141	141	141	141	0
142	20250319	162300	99128682	141	141	141	141	0
143	20250319	162200	99128682	141	141	141	141	0
144	20250319	162100	99128682	141	141	141	141	0
145	20250319	162000	99128682	141	141	141	141	0
146	20250319	161900	99128682	141	141	141	141	0
147	20250319	161800	99128682	141	141	141	141	0
148	20250319	161700	99128682	141	141	141	141	0
149	20250319	161600	99128682	141	141	141	141	0
150	20250319	161500	99128682	141	141	141	141	0
151	20250319	161400	99128682	141	141	141	141	0
152	20250319	161300	99128682	141	141	141	141	19271
153	20250319	161200	99128682	141	141	141	141	0
154	20250319	161100	99128682	141	141	141	141	0
155	20250319	161000	99128682	141	141	141	141	0
156	20250319	160900	99128682	141	141	141	141	0
157	20250319	160800	99128682	141	141	141	141	0
158	20250319	160700	99128682	141	141	141	141	0
159	20250319	160600	99128682	141	141	141	141	0
160	20250319	160500	99128682	141	141	141	141	0
161	20250319	160400	99128682	141	141	141	141	0
162	20250319	160300	99128682	141	141	141	141	0
163	20250319	160200	99128682	141	141	141	141	0
164	20250319	160100	99128682	141	141	141	141	0
165	20250319	160000	99128682	141	141	141	141	0
166	20250319	155900	99128682	141	141	141	141	0
167	20250319	155800	99128682	141	141	141	141	0
168	20250319	155700	99128682	141	141	141	141	0
169	20250319	155600	99128682	141	141	141	141	0
170	20250319	155500	99128682	141	141	141	141	0
171	20250319	155400	99128682	141	141	141	141	0
172	20250319	155300	99128682	141	141	141	141	0
173	20250319	155200	99128682	141	141	141	141	0
174	20250319	155100	99128682	141	141	141	141	0
175	20250319	155000	99128682	141	141	141	141	0
176	20250319	154900	99128682	141	141	141	141	0
177	20250319	154800	99128682	141	141	141	141	0
178	20250319	154700	99128682	141	141	141	141	0
179	20250319	154600	99128682	141	141	141	141	0
180	20250319	154500	99128682	141	141	141	141	0
181	20250319	154400	99128682	141	141	141	141	0
182	20250319	154300	99128682	141	141	141	141	19271
183	20250319	154200	99128682	141	141	141	141	0
184	20250319	154100	99128682	141	141	141	141	0
185	20250319	154000	99128682	141	141	141	141	0
186	20250319	153900	99128682	141	141	141	141	0
187	20250319	153800	99128682	141	141	141	141	0
188	20250319	153700	99128682	141	141	141	141	0
189	20250319	153600	99128682	141	141	141	141	0
190	20250319	153500	99128682	141	141	141	141	0
191	20250319	153400	99128682	141	141	141	141	0
192	20250319	153300	99128682	141	141	141	141	0
193	20250319	153200	99128682	141	141	141	141	0
194	20250319	153100	99128682	141	141	141	141	0
195	20250319	153000	99128682	141	141	141	141	19271
196	20250319	152900	96411471	140	140	140	140	0
197	20250319	152800	96411471	140	140	140	140	0
198	20250319	152700	96411471	140	140	140	140	0
199	20250319	152600	96411471	140	140	140	140	0
200	20250319	152500	96411471	140	140	140	140	0
201	20250319	152400	96411471	140	140	140	140	0
202	20250319	152300	96411471	140	140	140	140	0
203	20250319	152200	96411471	140	140	140	140	0
204	20250319	152100	96411471	140	140	140	140	0
205	20250319	152000	96411471	140	140	140	140	0
206	20250319	151900	96411471	140	140	140	140	35102
207	20250319	151800	91497191	140	140	141	140	429
208	20250319	151700	91436704	141	141	141	141	1
209	20250319	151600	91436563	141	141	141	141	16
210	20250319	151500	91434307	141	141	141	141	39
211	20250319	151400	91428808	141	141	141	141	0
212	20250319	151300	91428808	141	141	141	141	0
213	20250319	151200	91428808	141	141	141	141	2
214	20250319	151100	91428526	141	141	141	141	7
215	20250319	151000	91427539	141	141	141	141	0
216	20250319	150900	91427539	141	141	141	141	3
217	20250319	150800	91427116	141	141	141	141	1
218	20250319	150700	91426975	141	141	141	141	555
219	20250319	150600	91348720	141	141	141	141	580
220	20250319	150500	91266940	141	140	141	140	55
221	20250319	150400	91259198	141	141	141	141	0
222	20250319	150300	91259198	141	141	141	141	15
223	20250319	150200	91257083	140	140	141	140	1089
224	20250319	150100	91104616	141	141	141	141	100
225	20250319	150000	91090516	141	141	141	141	0
226	20250319	145900	91090516	141	141	141	141	1052
227	20250319	145800	90942184	141	141	141	141	20
228	20250319	145700	90939364	141	141	141	141	0
229	20250319	145600	90939364	141	141	141	141	50
230	20250319	145500	90932314	140	140	140	140	0
231	20250319	145400	90932314	140	140	140	140	930
232	20250319	145300	90802114	141	141	141	141	354
233	20250319	145200	90752200	141	141	141	141	0
234	20250319	145100	90752200	141	141	141	141	0
235	20250319	145000	90752200	141	141	141	141	1155
236	20250319	144900	90589345	141	141	141	141	25007
237	20250319	144800	87063358	140	141	141	140	8346
238	20250319	144700	85894911	140	140	140	140	169
239	20250319	144600	85871251	140	140	140	140	10000
240	20250319	144500	84471251	141	141	141	141	0
241	20250319	144400	84471251	141	141	141	141	3555
242	20250319	144300	83969996	140	141	141	140	2551
243	20250319	144200	83612846	141	141	141	141	50036
244	20250319	144100	76557770	141	141	141	141	211
245	20250319	144000	76528019	141	141	141	141	8
246	20250319	143900	76526891	141	141	141	141	527
247	20250319	143800	76452584	141	140	141	140	103
248	20250319	143700	76438064	141	141	141	141	33010
249	20250319	143600	71783654	141	141	141	141	0
250	20250319	143500	71783654	141	141	141	141	13
251	20250319	143400	71781821	141	141	141	141	19
252	20250319	143300	71779142	140	141	141	140	828
253	20250319	143200	71663108	141	140	141	140	4249
254	20250319	143100	71068240	141	141	141	141	1265
255	20250319	143000	70889875	141	141	141	141	8
256	20250319	142900	70888747	141	141	141	141	1000
257	20250319	142800	70747747	141	141	141	141	2000
258	20250319	142700	70465747	141	141	141	141	0
259	20250319	142600	70465747	141	141	141	141	1000
260	20250319	142500	70324747	141	141	141	141	903
261	20250319	142400	70197424	141	141	141	141	1009
262	20250319	142300	70055155	141	141	141	141	29
263	20250319	142200	70051066	140	141	141	140	22
264	20250319	142100	70047965	141	141	141	141	0
265	20250319	142000	70047965	141	140	141	140	1002
266	20250319	141900	69907683	140	140	140	140	1
267	20250319	141800	69907543	141	141	141	141	113
268	20250319	141700	69891610	141	141	141	141	7751
269	20250319	141600	68798719	141	141	141	141	0
270	20250319	141500	68798719	141	141	141	141	0
271	20250319	141400	68798719	141	141	141	141	0
272	20250319	141300	68798719	141	140	141	140	375
273	20250319	141200	68746217	140	140	140	140	46
274	20250319	141100	68739777	141	141	141	141	18151
275	20250319	141000	66180486	141	141	141	141	0
276	20250319	140900	66180486	141	141	141	141	0
277	20250319	140800	66180486	141	141	141	141	0
278	20250319	140700	66180486	141	141	141	141	100
279	20250319	140600	66166386	141	141	141	141	15
280	20250319	140500	66164271	141	141	141	141	200
281	20250319	140400	66136071	140	140	140	140	0
282	20250319	140300	66136071	140	140	140	140	0
283	20250319	140200	66136071	140	140	140	140	0
284	20250319	140100	66136071	140	140	140	140	1019
285	20250319	140000	65993411	141	141	141	141	9
286	20250319	135900	65992142	141	141	141	141	199
287	20250319	135800	65964083	141	141	141	141	24
288	20250319	135700	65960699	141	141	141	141	9
289	20250319	135600	65959430	140	140	140	140	10
290	20250319	135500	65958030	140	140	140	140	0
291	20250319	135400	65958030	140	141	141	140	4
292	20250319	135300	65957468	140	141	141	140	4
293	20250319	135200	65956906	140	141	141	140	2
294	20250319	135100	65956625	141	141	141	141	34
295	20250319	135000	65951831	140	141	141	140	83
296	20250319	134900	65940203	141	141	141	141	0
297	20250319	134800	65940203	141	141	141	141	0
298	20250319	134700	65940203	141	141	141	141	0
299	20250319	134600	65940203	141	141	141	141	14
300	20250319	134500	65938229	141	141	141	141	0
301	20250319	134400	65938229	141	141	141	141	0
302	20250319	134300	65938229	141	141	141	141	0
303	20250319	134200	65938229	141	141	141	141	34
304	20250319	134100	65933435	140	140	140	140	0
305	20250319	134000	65933435	140	140	140	140	7332
306	20250319	133900	64906955	140	141	141	140	100
307	20250319	133800	64892857	141	141	141	140	52647
308	20250319	133700	57522269	140	140	140	140	12
309	20250319	133600	57520589	140	140	140	140	5
310	20250319	133500	57519889	140	140	140	140	8
311	20250319	133400	57518769	141	141	141	141	0
312	20250319	133300	57518769	141	141	141	141	153
313	20250319	133200	57497196	141	141	141	141	0
314	20250319	133100	57497196	141	141	141	141	0
315	20250319	133000	57497196	141	141	141	140	15
316	20250319	132900	57495091	141	141	141	140	107
317	20250319	132800	57480104	141	141	141	141	14
318	20250319	132700	57478130	140	140	140	140	3
319	20250319	132600	57477710	140	140	140	140	0
320	20250319	132500	57477710	140	140	140	140	0
321	20250319	132400	57477710	140	140	140	140	0
322	20250319	132300	57477710	140	140	140	140	0
323	20250319	132200	57477710	140	140	140	140	0
324	20250319	132100	57477710	140	141	141	140	4
325	20250319	132000	57477148	140	140	140	140	0
326	20250319	131900	57477148	140	140	140	140	0
327	20250319	131800	57477148	140	140	140	140	0
328	20250319	131700	57477148	140	140	140	140	1
329	20250319	131600	57477008	140	140	140	140	11048
330	20250319	131500	55930288	141	141	141	141	2
331	20250319	131400	55930006	141	141	141	141	332
332	20250319	131300	55883194	141	141	141	141	1
333	20250319	131200	55883053	140	141	141	140	176
334	20250319	131100	55858411	141	140	141	140	53
335	20250319	131000	55850951	140	140	140	140	1000
336	20250319	130900	55710951	141	141	141	141	4
337	20250319	130800	55710387	140	140	140	140	0
338	20250319	130700	55710387	140	141	141	140	1050
339	20250319	130600	55563097	141	140	141	140	9960
340	20250319	130500	54158738	140	141	141	140	6
341	20250319	130400	54157895	141	141	141	141	1
342	20250319	130300	54157754	140	140	140	140	1725
343	20250319	130200	53916254	140	140	140	140	0
344	20250319	130100	53916254	140	140	140	140	3458
345	20250319	130000	53432134	140	140	140	140	0
346	20250319	125900	53432134	140	140	140	140	679
347	20250319	125800	53337074	140	140	140	140	8000
348	20250319	125700	52217074	141	141	141	141	0
349	20250319	125600	52217074	141	140	141	140	506
350	20250319	125500	52146228	140	140	140	140	0
351	20250319	125400	52146228	140	140	140	140	4651
352	20250319	125300	51495088	140	140	140	140	0
353	20250319	125200	51495088	140	140	140	140	0
354	20250319	125100	51495088	140	140	140	140	0
355	20250319	125000	51495088	140	140	140	140	0
356	20250319	124900	51495088	140	140	140	140	0
357	20250319	124800	51495088	140	140	140	140	55
358	20250319	124700	51487388	141	141	141	141	0
359	20250319	124600	51487388	141	140	141	140	9008
360	20250319	124500	50226260	141	141	141	141	6
361	20250319	124400	50225414	140	140	140	140	0
362	20250319	124300	50225414	140	140	140	140	4153
363	20250319	124200	49643994	141	141	141	141	0
364	20250319	124100	49643994	141	141	141	141	1
365	20250319	124000	49643853	141	141	141	141	0
366	20250319	123900	49643853	141	141	141	141	1
367	20250319	123800	49643712	140	140	140	140	0
368	20250319	123700	49643712	140	141	141	140	847
369	20250319	123600	49524332	141	141	141	141	0
370	20250319	123500	49524332	141	141	141	141	0
371	20250319	123400	49524332	141	141	141	141	11
372	20250319	123300	49522781	141	140	141	140	36
373	20250319	123200	49517706	141	141	141	141	1
374	20250319	123100	49517565	141	141	141	141	10
375	20250319	123000	49516155	141	141	141	141	214
376	20250319	122900	49485981	141	141	141	141	8
377	20250319	122800	49484853	141	140	141	140	504
378	20250319	122700	49414289	141	141	141	141	0
379	20250319	122600	49414289	141	141	141	141	75
380	20250319	122500	49403714	140	140	140	140	0
381	20250319	122400	49403714	140	140	140	140	0
382	20250319	122300	49403714	140	140	140	140	0
383	20250319	122200	49403714	140	141	141	140	2
384	20250319	122100	49403433	141	141	141	141	0
385	20250319	122000	49403433	141	141	141	141	0
386	20250319	121900	49403433	141	141	141	141	0
387	20250319	121800	49403433	141	140	141	140	109
388	20250319	121700	49388168	141	141	141	141	0
389	20250319	121600	49388168	141	141	141	141	1
390	20250319	121500	49388027	140	140	140	140	0
391	20250319	121400	49388027	140	141	141	140	430
392	20250319	121300	49327612	140	140	140	140	300
393	20250319	121200	49285612	141	141	141	141	0
394	20250319	121100	49285612	141	141	141	141	0
395	20250319	121000	49285612	141	141	141	141	0
396	20250319	120900	49285612	141	141	141	141	60
397	20250319	120800	49277152	140	140	140	140	0
398	20250319	120700	49277152	140	140	140	140	0
399	20250319	120600	49277152	140	140	141	140	154
400	20250319	120500	49255585	141	141	141	141	312
401	20250319	120400	49211593	141	141	141	141	501
402	20250319	120300	49140952	141	141	141	141	0
403	20250319	120200	49140952	141	141	141	141	1
404	20250319	120100	49140811	141	141	141	141	1
405	20250319	120000	49140670	141	141	141	141	5
406	20250319	115900	49139965	141	141	141	141	53
407	20250319	115800	49132492	141	141	141	141	1
408	20250319	115700	49132351	141	141	141	141	0
409	20250319	115600	49132351	141	140	141	140	11062
410	20250319	115500	47572623	140	140	140	140	0
411	20250319	115400	47572623	140	140	140	140	0
412	20250319	115300	47572623	140	141	141	140	2
413	20250319	115200	47572342	140	141	141	140	2
414	20250319	115100	47572061	141	141	141	141	66
415	20250319	115000	47562755	141	141	141	141	30
416	20250319	114900	47558525	141	141	141	141	0
417	20250319	114800	47558525	141	141	141	141	52
418	20250319	114700	47551193	141	140	141	140	36
419	20250319	114600	47546147	140	140	141	140	1002
420	20250319	114500	47405866	140	141	141	140	56
421	20250319	114400	47397974	141	141	141	141	102
422	20250319	114300	47383592	141	141	141	141	0
423	20250319	114200	47383592	141	141	141	141	0
424	20250319	114100	47383592	141	140	141	140	5200
425	20250319	114000	46655392	140	140	140	140	0
426	20250319	113900	46655392	140	140	140	140	0
427	20250319	113800	46655392	140	140	140	140	0
428	20250319	113700	46655392	140	140	140	140	588
429	20250319	113600	46573072	140	140	140	140	0
430	20250319	113500	46573072	140	140	140	140	0
431	20250319	113400	46573072	140	141	141	140	20
432	20250319	113300	46570262	141	141	141	141	100
433	20250319	113200	46556162	141	141	141	141	10
434	20250319	113100	46554752	141	141	141	141	1000
435	20250319	113000	46413752	141	141	141	141	10
436	20250319	112900	46412342	140	141	141	140	2689
437	20250319	112800	46035879	140	140	140	140	5
438	20250319	112700	46035179	141	141	141	141	2
439	20250319	112600	46034897	140	140	140	140	11
440	20250319	112500	46033357	141	141	141	141	4
441	20250319	112400	46032793	141	141	141	141	261
442	20250319	112300	45995992	140	140	140	140	0
443	20250319	112200	45995992	140	140	140	140	0
444	20250319	112100	45995992	140	140	140	140	370
445	20250319	112000	45944192	141	141	141	141	9
446	20250319	111900	45942923	141	141	141	141	50
447	20250319	111800	45935873	141	141	141	141	0
448	20250319	111700	45935873	141	141	141	141	1
449	20250319	111600	45935732	140	141	141	140	2
450	20250319	111500	45935451	141	141	141	141	10
451	20250319	111400	45934041	141	141	141	141	10
452	20250319	111300	45932631	141	141	141	141	595
453	20250319	111200	45848736	141	141	141	141	35751
454	20250319	111100	40807845	141	141	141	141	0
455	20250319	111000	40807845	141	141	141	141	0
456	20250319	110900	40807845	141	141	141	141	0
457	20250319	110800	40807845	141	141	141	141	2
458	20250319	110700	40807563	141	141	141	141	0
459	20250319	110600	40807563	141	141	141	141	3
460	20250319	110500	40807140	141	141	141	141	0
461	20250319	110400	40807140	141	141	141	141	71
462	20250319	110300	40797129	141	141	141	141	5
463	20250319	110200	40796424	141	141	141	141	0
464	20250319	110100	40796424	141	141	141	141	0
465	20250319	110000	40796424	141	141	141	141	0
466	20250319	105900	40796424	141	141	141	141	1
467	20250319	105800	40796283	141	141	141	141	0
468	20250319	105700	40796283	141	141	141	141	33
469	20250319	105600	40791630	141	141	141	141	151
470	20250319	105500	40770339	141	141	141	141	131
471	20250319	105400	40751868	141	141	141	141	0
472	20250319	105300	40751868	141	141	141	141	0
473	20250319	105200	40751868	141	141	141	141	0
474	20250319	105100	40751868	141	141	141	141	123
475	20250319	105000	40734525	141	141	141	141	0
476	20250319	104900	40734525	141	141	141	141	222
477	20250319	104800	40703223	140	140	140	140	1
478	20250319	104700	40703083	141	141	141	141	709
479	20250319	104600	40603114	141	141	141	141	1010
480	20250319	104500	40460704	141	141	141	141	0
481	20250319	104400	40460704	141	141	141	141	51
482	20250319	104300	40453513	141	141	141	141	7069
483	20250319	104200	39456784	141	141	141	141	0
484	20250319	104100	39456784	141	141	141	141	0
485	20250319	104000	39456784	141	141	141	141	3561
486	20250319	103900	38954683	141	141	141	141	0
487	20250319	103800	38954683	141	140	141	140	179
488	20250319	103700	38929446	141	141	141	141	2
489	20250319	103600	38929164	141	141	141	141	0
490	20250319	103500	38929164	141	141	141	141	0
491	20250319	103400	38929164	141	141	141	141	76
492	20250319	103300	38918448	141	140	141	140	5002
493	20250319	103200	38218167	141	140	141	140	50016
494	20250319	103100	31215913	141	141	141	141	1006
495	20250319	103000	31074067	141	141	141	141	21
496	20250319	102900	31071106	140	140	140	140	100000
497	20250319	102800	17071106	141	141	141	141	7
498	20250319	102700	17070119	141	141	141	141	6
499	20250319	102600	17069273	141	141	141	141	831
500	20250319	102500	16952102	141	141	141	141	219
501	20250319	102400	16921223	140	141	141	140	2277
502	20250319	102300	16600216	140	140	140	140	1
503	20250319	102200	16600076	141	141	141	140	10976
504	20250319	102100	15062460	141	141	141	141	1
505	20250319	102000	15062319	140	140	140	140	1
506	20250319	101900	15062179	141	141	141	141	85
507	20250319	101800	15050194	141	141	141	141	288
508	20250319	101700	15009586	140	140	141	140	928
509	20250319	101600	14878746	141	141	141	141	0
510	20250319	101500	14878746	141	140	141	140	80
511	20250319	101400	14867471	141	141	141	141	3
512	20250319	101300	14867048	141	141	141	141	2
513	20250319	101200	14866766	140	141	141	140	8179
514	20250319	101100	13720986	141	141	141	140	5413
515	20250319	101000	12963162	141	141	141	141	219
516	20250319	100900	12932283	141	141	141	140	7265
517	20250319	100800	11914868	141	140	141	140	597
518	20250319	100700	11831203	141	141	141	141	415
519	20250319	100600	11772688	141	141	141	141	146
520	20250319	100500	11752102	141	141	141	141	0
521	20250319	100400	11752102	141	141	141	141	0
522	20250319	100300	11752102	141	141	141	141	10
523	20250319	100200	11750692	141	141	141	141	4
524	20250319	100100	11750128	140	140	140	140	0
525	20250319	100000	11750128	140	140	140	140	1
526	20250319	095900	11749988	141	140	141	140	3050
527	20250319	095800	11319939	140	140	140	140	11
528	20250319	095700	11318399	141	141	141	141	900
529	20250319	095600	11191499	140	141	141	140	84
530	20250319	095500	11179657	141	141	141	141	0
531	20250319	095400	11179657	141	141	141	141	59
532	20250319	095300	11171338	141	141	141	141	81
533	20250319	095200	11159917	141	140	141	140	403
534	20250319	095100	11103107	140	140	140	140	5
535	20250319	095000	11102407	140	140	140	140	21
536	20250319	094900	11099467	141	140	141	140	65
537	20250319	094800	11090310	141	140	141	140	10291
538	20250319	094700	9649281	140	141	141	140	104
539	20250319	094600	9634618	141	141	141	141	500
540	20250319	094500	9564118	141	141	141	141	3
541	20250319	094400	9563695	140	141	141	140	14
542	20250319	094300	9561724	141	141	141	140	1146
543	20250319	094200	9400158	141	141	141	141	543
544	20250319	094100	9323595	141	141	141	141	7
545	20250319	094000	9322608	141	141	141	141	109
546	20250319	093900	9307239	140	140	140	140	0
547	20250319	093800	9307239	140	141	141	140	8
548	20250319	093700	9306115	141	141	141	140	117
549	20250319	093600	9289712	141	141	141	140	219
550	20250319	093500	9258834	140	141	141	140	1671
551	20250319	093400	9024573	141	141	141	140	151
552	20250319	093300	9003340	141	141	141	140	964
553	20250319	093200	8868129	141	141	141	141	71
554	20250319	093100	8858118	141	141	141	141	4
555	20250319	093000	8857554	141	141	141	140	1575
556	20250319	092900	8636980	141	140	141	140	3052
557	20250319	092800	8209648	140	140	140	140	0
558	20250319	092700	8209648	140	140	141	140	1112
559	20250319	092600	8052868	140	141	141	140	201
560	20250319	092500	8024528	141	141	141	141	12152
561	20250319	092400	6311096	141	141	141	141	1107
562	20250319	092300	6155009	140	140	140	140	714
563	20250319	092200	6055049	141	140	141	140	53
564	20250319	092100	6047626	141	141	141	141	1
565	20250319	092000	6047485	141	141	141	141	7084
566	20250319	091900	5048641	141	141	141	141	514
567	20250319	091800	4976167	141	140	141	140	200
568	20250319	091700	4948067	140	140	140	140	202
569	20250319	091600	4919787	141	141	141	140	15
570	20250319	091500	4917674	140	140	140	140	46
571	20250319	091400	4911234	140	141	141	140	1573
572	20250319	091300	4689478	141	141	141	140	40
573	20250319	091200	4683839	141	140	141	140	2
574	20250319	091100	4683558	141	141	141	141	1
575	20250319	091000	4683417	140	141	141	140	5851
576	20250319	090900	3858427	141	141	141	141	2
577	20250319	090800	3858145	140	140	140	140	1
578	20250319	090700	3858005	140	141	141	140	4
579	20250319	090600	3857443	141	141	141	141	8
580	20250319	090500	3856315	141	141	141	141	18
581	20250319	090400	3853777	141	140	141	140	440
582	20250319	090300	3791777	140	140	140	140	400
583	20250319	090200	3735777	140	140	141	140	25542
584	20250319	090100	159893	140	141	141	140	15
585	20250319	090000	157779	141	141	141	141	1119