KissMeData/004410/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184300	114814415	141	141	141	141	3635
3	20250314	184200	114814415	141	141	141	141	0
4	20250314	184100	114814415	141	141	141	141	0
5	20250314	184000	114814415	141	141	141	141	0
6	20250314	183900	114814415	141	141	141	141	0
7	20250314	183800	114814415	141	141	141	141	0
8	20250314	183700	114814415	141	141	141	141	0
9	20250314	183600	114814415	141	141	141	141	0
10	20250314	183500	114814415	141	141	141	141	0
11	20250314	183400	114814415	141	141	141	141	0
12	20250314	183300	114814415	141	141	141	141	0
13	20250314	183200	114814415	141	141	141	141	0
14	20250314	183100	114814415	141	141	141	141	0
15	20250314	183000	114814415	141	141	141	141	0
16	20250314	182900	114814415	141	141	141	141	0
17	20250314	182800	114814415	141	141	141	141	0
18	20250314	182700	114814415	141	141	141	141	0
19	20250314	182600	114814415	141	141	141	141	0
20	20250314	182500	114814415	141	141	141	141	0
21	20250314	182400	114814415	141	141	141	141	0
22	20250314	182300	114814415	141	141	141	141	0
23	20250314	182200	114814415	141	141	141	141	0
24	20250314	182100	114814415	141	141	141	141	0
25	20250314	182000	114814415	141	141	141	141	0
26	20250314	181900	114814415	141	141	141	141	0
27	20250314	181800	114814415	141	141	141	141	0
28	20250314	181700	114814415	141	141	141	141	0
29	20250314	181600	114814415	141	141	141	141	0
30	20250314	181500	114814415	141	141	141	141	0
31	20250314	181400	114814415	141	141	141	141	0
32	20250314	181300	114814415	141	141	141	141	3635
33	20250314	181200	114814415	141	141	141	141	0
34	20250314	181100	114814415	141	141	141	141	0
35	20250314	181000	114814415	141	141	141	141	0
36	20250314	180900	114814415	141	141	141	141	0
37	20250314	180800	114814415	141	141	141	141	0
38	20250314	180700	114814415	141	141	141	141	0
39	20250314	180600	114814415	141	141	141	141	0
40	20250314	180500	114814415	141	141	141	141	0
41	20250314	180400	114814415	141	141	141	141	0
42	20250314	180300	114814415	141	141	141	141	0
43	20250314	180200	114814415	141	141	141	141	0
44	20250314	180100	114814415	141	141	141	141	0
45	20250314	180000	114814415	141	141	141	141	0
46	20250314	175900	114814415	141	141	141	141	0
47	20250314	175800	114814415	141	141	141	141	0
48	20250314	175700	114814415	141	141	141	141	0
49	20250314	175600	114814415	141	141	141	141	0
50	20250314	175500	114814415	141	141	141	141	0
51	20250314	175400	114814415	141	141	141	141	0
52	20250314	175300	114814415	141	141	141	141	0
53	20250314	175200	114814415	141	141	141	141	0
54	20250314	175100	114814415	141	141	141	141	0
55	20250314	175000	114814415	141	141	141	141	0
56	20250314	174900	114814415	141	141	141	141	0
57	20250314	174800	114814415	141	141	141	141	0
58	20250314	174700	114814415	141	141	141	141	0
59	20250314	174600	114814415	141	141	141	141	0
60	20250314	174500	114814415	141	141	141	141	0
61	20250314	174400	114814415	141	141	141	141	0
62	20250314	174300	114814415	141	141	141	141	3635
63	20250314	174200	114814415	141	141	141	141	0
64	20250314	174100	114814415	141	141	141	141	0
65	20250314	174000	114814415	141	141	141	141	0
66	20250314	173900	114814415	141	141	141	141	0
67	20250314	173800	114814415	141	141	141	141	0
68	20250314	173700	114814415	141	141	141	141	0
69	20250314	173600	114814415	141	141	141	141	0
70	20250314	173500	114814415	141	141	141	141	0
71	20250314	173400	114814415	141	141	141	141	0
72	20250314	173300	114814415	141	141	141	141	0
73	20250314	173200	114814415	141	141	141	141	0
74	20250314	173100	114814415	141	141	141	141	0
75	20250314	173000	114814415	141	141	141	141	0
76	20250314	172900	114814415	141	141	141	141	0
77	20250314	172800	114814415	141	141	141	141	0
78	20250314	172700	114814415	141	141	141	141	0
79	20250314	172600	114814415	141	141	141	141	0
80	20250314	172500	114814415	141	141	141	141	0
81	20250314	172400	114814415	141	141	141	141	0
82	20250314	172300	114814415	141	141	141	141	0
83	20250314	172200	114814415	141	141	141	141	0
84	20250314	172100	114814415	141	141	141	141	0
85	20250314	172000	114814415	141	141	141	141	0
86	20250314	171900	114814415	141	141	141	141	0
87	20250314	171800	114814415	141	141	141	141	0
88	20250314	171700	114814415	141	141	141	141	0
89	20250314	171600	114814415	141	141	141	141	0
90	20250314	171500	114814415	141	141	141	141	0
91	20250314	171400	114814415	141	141	141	141	0
92	20250314	171300	114814415	141	141	141	141	3635
93	20250314	171200	114814415	141	141	141	141	0
94	20250314	171100	114814415	141	141	141	141	0
95	20250314	171000	114814415	141	141	141	141	0
96	20250314	170900	114814415	141	141	141	141	0
97	20250314	170800	114814415	141	141	141	141	0
98	20250314	170700	114814415	141	141	141	141	0
99	20250314	170600	114814415	141	141	141	141	0
100	20250314	170500	114814415	141	141	141	141	0
101	20250314	170400	114814415	141	141	141	141	0
102	20250314	170300	114814415	141	141	141	141	0
103	20250314	170200	114814415	141	141	141	141	0
104	20250314	170100	114814415	141	141	141	141	0
105	20250314	170000	114814415	141	141	141	141	0
106	20250314	165900	114814415	141	141	141	141	0
107	20250314	165800	114814415	141	141	141	141	0
108	20250314	165700	114814415	141	141	141	141	0
109	20250314	165600	114814415	141	141	141	141	0
110	20250314	165500	114814415	141	141	141	141	0
111	20250314	165400	114814415	141	141	141	141	0
112	20250314	165300	114814415	141	141	141	141	0
113	20250314	165200	114814415	141	141	141	141	0
114	20250314	165100	114814415	141	141	141	141	0
115	20250314	165000	114814415	141	141	141	141	0
116	20250314	164900	114814415	141	141	141	141	0
117	20250314	164800	114814415	141	141	141	141	0
118	20250314	164700	114814415	141	141	141	141	0
119	20250314	164600	114814415	141	141	141	141	0
120	20250314	164500	114814415	141	141	141	141	0
121	20250314	164400	114814415	141	141	141	141	0
122	20250314	164300	114814415	141	141	141	141	3635
123	20250314	164200	114814415	141	141	141	141	0
124	20250314	164100	114814415	141	141	141	141	0
125	20250314	164000	114814415	141	141	141	141	0
126	20250314	163900	114814415	141	141	141	141	0
127	20250314	163800	114814415	141	141	141	141	0
128	20250314	163700	114814415	141	141	141	141	0
129	20250314	163600	114814415	141	141	141	141	0
130	20250314	163500	114814415	141	141	141	141	0
131	20250314	163400	114814415	141	141	141	141	0
132	20250314	163300	114814415	141	141	141	141	0
133	20250314	163200	114814415	141	141	141	141	0
134	20250314	163100	114814415	141	141	141	141	0
135	20250314	163000	114814415	141	141	141	141	0
136	20250314	162900	114814415	141	141	141	141	0
137	20250314	162800	114814415	141	141	141	141	0
138	20250314	162700	114814415	141	141	141	141	0
139	20250314	162600	114814415	141	141	141	141	0
140	20250314	162500	114814415	141	141	141	141	0
141	20250314	162400	114814415	141	141	141	141	0
142	20250314	162300	114814415	141	141	141	141	0
143	20250314	162200	114814415	141	141	141	141	0
144	20250314	162100	114814415	141	141	141	141	0
145	20250314	162000	114814415	141	141	141	141	0
146	20250314	161900	114814415	141	141	141	141	0
147	20250314	161800	114814415	141	141	141	141	0
148	20250314	161700	114814415	141	141	141	141	0
149	20250314	161600	114814415	141	141	141	141	0
150	20250314	161500	114814415	141	141	141	141	0
151	20250314	161400	114814415	141	141	141	141	0
152	20250314	161300	114814415	141	141	141	141	3635
153	20250314	161200	114814415	141	141	141	141	0
154	20250314	161100	114814415	141	141	141	141	0
155	20250314	161000	114814415	141	141	141	141	0
156	20250314	160900	114814415	141	141	141	141	0
157	20250314	160800	114814415	141	141	141	141	0
158	20250314	160700	114814415	141	141	141	141	0
159	20250314	160600	114814415	141	141	141	141	0
160	20250314	160500	114814415	141	141	141	141	0
161	20250314	160400	114814415	141	141	141	141	0
162	20250314	160300	114814415	141	141	141	141	0
163	20250314	160200	114814415	141	141	141	141	0
164	20250314	160100	114814415	141	141	141	141	0
165	20250314	160000	114814415	141	141	141	141	0
166	20250314	155900	114814415	141	141	141	141	0
167	20250314	155800	114814415	141	141	141	141	0
168	20250314	155700	114814415	141	141	141	141	0
169	20250314	155600	114814415	141	141	141	141	0
170	20250314	155500	114814415	141	141	141	141	0
171	20250314	155400	114814415	141	141	141	141	0
172	20250314	155300	114814415	141	141	141	141	0
173	20250314	155200	114814415	141	141	141	141	0
174	20250314	155100	114814415	141	141	141	141	0
175	20250314	155000	114814415	141	141	141	141	0
176	20250314	154900	114814415	141	141	141	141	0
177	20250314	154800	114814415	141	141	141	141	0
178	20250314	154700	114814415	141	141	141	141	0
179	20250314	154600	114814415	141	141	141	141	0
180	20250314	154500	114814415	141	141	141	141	0
181	20250314	154400	114814415	141	141	141	141	0
182	20250314	154300	114814415	141	141	141	141	3635
183	20250314	154200	114814415	141	141	141	141	0
184	20250314	154100	114814415	141	141	141	141	0
185	20250314	154000	114814415	141	141	141	141	0
186	20250314	153900	114814415	141	141	141	141	0
187	20250314	153800	114814415	141	141	141	141	0
188	20250314	153700	114814415	141	141	141	141	0
189	20250314	153600	114814415	141	141	141	141	0
190	20250314	153500	114814415	141	141	141	141	0
191	20250314	153400	114814415	141	141	141	141	0
192	20250314	153300	114814415	141	141	141	141	0
193	20250314	153200	114814415	141	141	141	141	0
194	20250314	153100	114814415	141	141	141	141	0
195	20250314	153000	114814415	141	141	141	141	3635
196	20250314	152900	114301880	141	141	141	141	0
197	20250314	152800	114301880	141	141	141	141	0
198	20250314	152700	114301880	141	141	141	141	0
199	20250314	152600	114301880	141	141	141	141	0
200	20250314	152500	114301880	141	141	141	141	0
201	20250314	152400	114301880	141	141	141	141	0
202	20250314	152300	114301880	141	141	141	141	0
203	20250314	152200	114301880	141	141	141	141	0
204	20250314	152100	114301880	141	141	141	141	0
205	20250314	152000	114301880	141	141	141	141	0
206	20250314	151900	114301880	141	141	141	141	2
207	20250314	151800	114301598	141	141	141	141	0
208	20250314	151700	114301598	141	141	141	141	0
209	20250314	151600	114301598	141	141	141	141	14
210	20250314	151500	114299624	141	141	141	141	5
211	20250314	151400	114298919	141	140	141	140	185
212	20250314	151300	114273014	140	140	140	140	0
213	20250314	151200	114273014	140	140	140	140	0
214	20250314	151100	114273014	140	140	140	140	0
215	20250314	151000	114273014	140	140	140	140	0
216	20250314	150900	114273014	140	140	141	140	953
217	20250314	150800	114139355	141	141	141	141	30802
218	20250314	150700	109796273	140	140	140	140	70533
219	20250314	150600	99921653	140	140	140	140	0
220	20250314	150500	99921653	140	140	140	140	0
221	20250314	150400	99921653	140	140	140	140	0
222	20250314	150300	99921653	140	140	140	140	0
223	20250314	150200	99921653	140	140	140	139	10
224	20250314	150100	99920255	140	140	140	140	5
225	20250314	150000	99919555	140	139	140	139	163
226	20250314	145900	99896895	139	139	139	139	1
227	20250314	145800	99896756	140	140	140	140	8
228	20250314	145700	99895636	140	140	140	140	0
229	20250314	145600	99895636	140	140	140	140	11
230	20250314	145500	99894096	140	140	140	139	2378
231	20250314	145400	99562353	139	139	139	139	0
232	20250314	145300	99562353	139	140	140	139	29
233	20250314	145200	99558295	140	140	140	140	421
234	20250314	145100	99499355	140	140	140	140	0
235	20250314	145000	99499355	140	140	140	140	0
236	20250314	144900	99499355	140	140	140	140	23
237	20250314	144800	99496135	140	140	140	140	0
238	20250314	144700	99496135	140	140	140	140	0
239	20250314	144600	99496135	140	139	140	139	21
240	20250314	144500	99493196	139	140	140	139	5001
241	20250314	144400	98798056	140	140	140	140	2
242	20250314	144300	98797776	140	140	140	140	200
243	20250314	144200	98769776	140	140	140	139	105
244	20250314	144100	98755077	139	140	140	139	51
245	20250314	144000	98747938	140	140	140	140	141
246	20250314	143900	98728198	140	140	140	140	113
247	20250314	143800	98712378	140	140	140	140	1
248	20250314	143700	98712238	140	140	140	140	280
249	20250314	143600	98673038	139	140	140	139	114
250	20250314	143500	98657087	140	140	140	140	263
251	20250314	143400	98620267	140	140	140	140	106
252	20250314	143300	98605427	140	140	140	140	116
253	20250314	143200	98589187	140	140	140	140	596
254	20250314	143100	98505747	139	139	139	139	0
255	20250314	143000	98505747	139	139	140	139	6
256	20250314	142900	98504911	140	140	141	140	5327
257	20250314	142800	97759130	140	140	140	140	10940
258	20250314	142700	96227530	140	140	140	140	3
259	20250314	142600	96227110	140	140	140	140	28716
260	20250314	142500	92206870	140	140	140	140	518
261	20250314	142400	92134350	139	139	139	139	3
262	20250314	142300	92133933	140	140	140	140	1
263	20250314	142200	92133793	139	139	139	139	0
264	20250314	142100	92133793	139	140	140	139	12
265	20250314	142000	92132119	140	140	140	140	9
266	20250314	141900	92130859	139	139	139	139	7
267	20250314	141800	92129886	140	140	140	140	0
268	20250314	141700	92129886	140	140	140	140	4
269	20250314	141600	92129326	140	140	140	140	106
270	20250314	141500	92114486	140	140	140	140	1000
271	20250314	141400	91974486	140	140	140	140	3235
272	20250314	141300	91521586	140	140	140	140	21
273	20250314	141200	91518646	140	139	140	139	10630
274	20250314	141100	90040395	140	140	140	140	0
275	20250314	141000	90040395	140	140	140	140	0
276	20250314	140900	90040395	140	140	140	140	4739
277	20250314	140800	89376935	140	140	140	140	700
278	20250314	140700	89278935	139	139	139	139	1
279	20250314	140600	89278796	140	140	140	139	5
280	20250314	140500	89278098	139	140	140	139	109
281	20250314	140400	89262847	140	140	140	140	5
282	20250314	140300	89262147	140	140	140	140	2
283	20250314	140200	89261867	140	140	140	140	55
284	20250314	140100	89254167	140	140	140	140	102
285	20250314	140000	89239887	140	140	140	140	14949
286	20250314	135900	87147027	140	140	140	140	6
287	20250314	135800	87146187	140	140	140	140	0
288	20250314	135700	87146187	140	140	140	140	56
289	20250314	135600	87138347	140	140	140	140	10290
290	20250314	135500	85697747	140	140	140	140	80
291	20250314	135400	85686547	140	140	140	140	0
292	20250314	135300	85686547	140	140	140	140	1943
293	20250314	135200	85414527	140	140	140	140	200
294	20250314	135100	85386527	140	140	140	139	9215
295	20250314	135000	84105427	140	140	140	140	77
296	20250314	134900	84094647	140	140	140	140	602
297	20250314	134800	84010367	140	140	140	140	0
298	20250314	134700	84010367	140	140	140	140	11
299	20250314	134600	84008827	139	139	139	139	1
300	20250314	134500	84008688	140	140	140	140	74
301	20250314	134400	83998328	140	140	140	140	7
302	20250314	134300	83997348	140	140	140	140	110
303	20250314	134200	83981948	140	139	140	139	2227
304	20250314	134100	83672295	140	140	140	140	0
305	20250314	134000	83672295	140	140	140	140	0
306	20250314	133900	83672295	140	140	140	140	10
307	20250314	133800	83670895	140	140	140	139	860
308	20250314	133700	83550505	140	140	140	140	0
309	20250314	133600	83550505	140	140	140	140	20
310	20250314	133500	83547705	140	140	140	140	3706
311	20250314	133400	83028865	140	140	140	140	150
312	20250314	133300	83007865	140	140	140	140	286
313	20250314	133200	82967825	140	140	140	140	1000
314	20250314	133100	82827825	140	139	140	139	5910
315	20250314	133000	82001348	140	140	140	140	7
316	20250314	132900	82000368	139	139	139	139	0
317	20250314	132800	82000368	139	139	139	139	0
318	20250314	132700	82000368	139	139	139	139	0
319	20250314	132600	82000368	139	140	140	139	1008
320	20250314	132500	81859252	140	140	140	140	19
321	20250314	132400	81856592	140	140	140	140	1
322	20250314	132300	81856452	139	139	139	139	0
323	20250314	132200	81856452	139	139	139	139	0
324	20250314	132100	81856452	139	139	139	139	0
325	20250314	132000	81856452	139	140	140	139	120
326	20250314	131900	81839752	139	139	139	139	3000
327	20250314	131800	81422752	139	139	139	139	2009
328	20250314	131700	81143501	140	140	140	140	20
329	20250314	131600	81140701	140	140	140	140	27
330	20250314	131500	81136921	140	140	140	140	13
331	20250314	131400	81135101	140	140	140	140	0
332	20250314	131300	81135101	140	140	140	140	88
333	20250314	131200	81122781	140	140	140	140	185
334	20250314	131100	81096881	140	140	140	140	20001
335	20250314	131000	78296741	140	140	140	140	1
336	20250314	130900	78296601	140	140	140	140	1478
337	20250314	130800	78089681	139	139	139	139	12
338	20250314	130700	78088013	139	139	139	139	0
339	20250314	130600	78088013	139	140	140	139	799
340	20250314	130500	77976368	140	140	140	139	56
341	20250314	130400	77968530	140	140	140	139	6
342	20250314	130300	77967691	140	140	140	140	14165
343	20250314	130200	75984591	140	140	140	140	398
344	20250314	130100	75928871	140	140	140	140	83
345	20250314	130000	75917251	140	140	140	140	258
346	20250314	125900	75881131	140	140	140	140	184
347	20250314	125800	75855371	139	140	140	139	1004
348	20250314	125700	75715813	140	140	140	140	727
349	20250314	125600	75614033	140	140	140	140	1995
350	20250314	125500	75334733	140	140	140	140	0
351	20250314	125400	75334733	140	140	140	140	334
352	20250314	125300	75287973	140	140	140	140	515
353	20250314	125200	75215873	140	140	140	140	5005
354	20250314	125100	74515173	140	140	140	140	1950
355	20250314	125000	74242173	140	140	140	140	463
356	20250314	124900	74177353	140	140	140	140	5
357	20250314	124800	74176653	140	140	140	140	6
358	20250314	124700	74175813	140	140	140	140	912
359	20250314	124600	74048133	140	140	140	140	312
360	20250314	124500	74004453	140	140	140	140	23
361	20250314	124400	74001233	140	140	140	140	321
362	20250314	124300	73956293	140	140	140	140	15445
363	20250314	124200	71793993	140	140	140	140	400
364	20250314	124100	71737993	140	140	140	140	2157
365	20250314	124000	71436013	140	140	140	140	200
366	20250314	123900	71408013	140	140	140	140	1196
367	20250314	123800	71240573	140	140	140	140	411
368	20250314	123700	71183033	140	139	140	139	23358
369	20250314	123600	67935914	140	140	140	139	269
370	20250314	123500	67898255	139	139	139	139	305
371	20250314	123400	67855860	140	140	140	140	496
372	20250314	123300	67786420	139	140	140	139	120
373	20250314	123200	67769621	140	140	140	140	352
374	20250314	123100	67720341	140	140	140	140	812
375	20250314	123000	67606661	140	140	140	140	46
376	20250314	122900	67600221	139	140	140	139	185
377	20250314	122800	67574343	139	140	140	139	5494
378	20250314	122700	66805483	140	140	140	140	0
379	20250314	122600	66805483	140	140	140	140	1195
380	20250314	122500	66638183	140	140	140	140	16070
381	20250314	122400	64388383	140	140	140	140	85
382	20250314	122300	64376483	140	140	140	140	26
383	20250314	122200	64372843	140	140	140	140	2
384	20250314	122100	64372563	140	140	140	140	61
385	20250314	122000	64364023	140	140	140	140	0
386	20250314	121900	64364023	140	140	140	140	200
387	20250314	121800	64336023	140	140	140	140	0
388	20250314	121700	64336023	140	140	140	140	3000
389	20250314	121600	63916023	140	140	140	140	3760
390	20250314	121500	63389623	140	140	140	140	0
391	20250314	121400	63389623	140	140	140	140	155
392	20250314	121300	63367923	140	140	140	140	61
393	20250314	121200	63359383	140	140	140	140	1
394	20250314	121100	63359243	140	140	140	140	1
395	20250314	121000	63359103	140	140	140	140	101
396	20250314	120900	63344963	140	140	140	140	2
397	20250314	120800	63344683	140	140	140	140	16
398	20250314	120700	63342443	139	139	139	139	5
399	20250314	120600	63341748	140	140	140	140	57
400	20250314	120500	63333768	140	140	140	140	1000
401	20250314	120400	63193768	140	140	140	140	244
402	20250314	120300	63159608	140	140	140	140	110
403	20250314	120200	63144208	140	140	140	140	1
404	20250314	120100	63144068	140	139	140	139	66
405	20250314	120000	63134878	139	140	140	139	1085
406	20250314	115900	62983268	140	141	141	139	80194
407	20250314	115800	51797777	141	141	141	141	0
408	20250314	115700	51797777	141	141	141	140	596
409	20250314	115600	51714031	141	141	141	141	0
410	20250314	115500	51714031	141	141	141	141	2
411	20250314	115400	51713749	141	141	141	141	25
412	20250314	115300	51710224	141	141	141	141	10
413	20250314	115200	51708814	141	141	141	141	0
414	20250314	115100	51708814	141	141	141	141	0
415	20250314	115000	51708814	141	141	141	141	0
416	20250314	114900	51708814	141	141	141	141	900
417	20250314	114800	51581914	141	141	141	141	2700
418	20250314	114700	51201214	141	141	141	141	0
419	20250314	114600	51201214	141	141	141	141	0
420	20250314	114500	51201214	141	141	141	141	50
421	20250314	114400	51194164	141	141	141	141	23
422	20250314	114300	51190921	140	140	140	140	0
423	20250314	114200	51190921	140	140	140	140	0
424	20250314	114100	51190921	140	140	140	140	0
425	20250314	114000	51190921	140	140	140	140	0
426	20250314	113900	51190921	140	140	140	140	4
427	20250314	113800	51190361	141	141	141	141	4
428	20250314	113700	51189797	140	140	140	140	0
429	20250314	113600	51189797	140	140	140	140	0
430	20250314	113500	51189797	140	140	140	140	0
431	20250314	113400	51189797	140	140	140	140	2
432	20250314	113300	51189517	141	141	141	141	0
433	20250314	113200	51189517	141	141	141	141	14
434	20250314	113100	51187543	141	141	141	141	8
435	20250314	113000	51186415	141	141	141	141	4
436	20250314	112900	51185851	141	141	141	141	27
437	20250314	112800	51182044	141	141	141	141	21
438	20250314	112700	51179083	141	141	141	141	616
439	20250314	112600	51092227	140	140	140	140	0
440	20250314	112500	51092227	140	140	140	140	0
441	20250314	112400	51092227	140	140	140	140	0
442	20250314	112300	51092227	140	140	140	140	0
443	20250314	112200	51092227	140	140	140	140	0
444	20250314	112100	51092227	140	140	140	140	0
445	20250314	112000	51092227	140	140	140	140	0
446	20250314	111900	51092227	140	140	140	140	0
447	20250314	111800	51092227	140	140	140	140	0
448	20250314	111700	51092227	140	141	141	140	10006
449	20250314	111600	49691381	140	140	140	140	0
450	20250314	111500	49691381	140	140	140	140	7
451	20250314	111400	49690401	140	140	140	140	0
452	20250314	111300	49690401	140	140	140	140	0
453	20250314	111200	49690401	140	140	140	140	220
454	20250314	111100	49659601	141	141	141	141	50
455	20250314	111000	49652551	140	140	140	140	3000
456	20250314	110900	49232551	141	141	141	141	0
457	20250314	110800	49232551	141	141	141	141	0
458	20250314	110700	49232551	141	140	141	140	500
459	20250314	110600	49162151	140	140	140	140	1
460	20250314	110500	49162011	140	140	140	140	0
461	20250314	110400	49162011	140	140	140	140	0
462	20250314	110300	49162011	140	140	140	140	1
463	20250314	110200	49161871	141	141	141	140	5
464	20250314	110100	49161168	140	141	141	140	2
465	20250314	110000	49160887	140	140	140	140	1
466	20250314	105900	49160747	140	140	140	140	1
467	20250314	105800	49160607	141	141	141	141	1
468	20250314	105700	49160466	141	141	141	141	0
469	20250314	105600	49160466	141	141	141	141	0
470	20250314	105500	49160466	141	141	141	141	0
471	20250314	105400	49160466	141	141	141	141	0
472	20250314	105300	49160466	141	141	141	141	401
473	20250314	105200	49103925	140	141	141	140	2
474	20250314	105100	49103644	141	141	141	141	62
475	20250314	105000	49094902	141	140	141	140	105
476	20250314	104900	49080197	140	140	140	140	0
477	20250314	104800	49080197	140	140	140	140	4143
478	20250314	104700	48500177	140	141	141	140	7074
479	20250314	104600	47502746	141	141	141	141	57
480	20250314	104500	47494709	140	140	140	140	20000
481	20250314	104400	44694709	141	141	141	141	2
482	20250314	104300	44694427	140	140	140	140	0
483	20250314	104200	44694427	140	140	140	140	0
484	20250314	104100	44694427	140	140	140	140	349
485	20250314	104000	44645567	141	141	141	141	0
486	20250314	103900	44645567	141	141	141	141	1
487	20250314	103800	44645426	141	141	141	141	709
488	20250314	103700	44545457	141	141	141	141	34
489	20250314	103600	44540663	140	140	140	140	0
490	20250314	103500	44540663	140	141	141	140	10
491	20250314	103400	44539257	141	141	141	141	1
492	20250314	103300	44539116	141	141	141	141	3
493	20250314	103200	44538693	141	141	141	141	214
494	20250314	103100	44508519	141	141	141	141	110
495	20250314	103000	44493009	141	141	141	141	1
496	20250314	102900	44492868	141	141	141	141	1
497	20250314	102800	44492727	141	141	141	141	6
498	20250314	102700	44491881	140	140	140	140	242
499	20250314	102600	44458001	141	141	141	141	850
500	20250314	102500	44338151	141	141	141	141	0
501	20250314	102400	44338151	141	141	141	141	102
502	20250314	102300	44323769	141	141	141	140	560
503	20250314	102200	44245259	140	140	140	140	0
504	20250314	102100	44245259	140	140	140	140	2
505	20250314	102000	44244979	141	141	141	141	117
506	20250314	101900	44228482	140	140	140	140	5
507	20250314	101800	44227782	141	141	141	141	36
508	20250314	101700	44222706	140	140	140	140	20029
509	20250314	101600	41418646	141	141	141	141	101
510	20250314	101500	41404405	141	141	141	141	104
511	20250314	101400	41389741	141	141	141	141	0
512	20250314	101300	41389741	141	141	141	141	13
513	20250314	101200	41387908	141	141	141	141	29
514	20250314	101100	41383819	141	141	141	141	14
515	20250314	101000	41381845	141	141	141	140	10107
516	20250314	100900	39966758	141	141	141	140	112
517	20250314	100800	39950967	141	141	141	140	144
518	20250314	100700	39930665	141	141	141	141	137
519	20250314	100600	39911348	141	141	141	141	825
520	20250314	100500	39795023	140	140	140	140	7
521	20250314	100400	39794043	140	140	140	140	10
522	20250314	100300	39792643	140	141	141	140	8
523	20250314	100200	39791516	141	141	141	141	0
524	20250314	100100	39791516	141	141	141	141	3
525	20250314	100000	39791093	141	141	141	141	0
526	20250314	095900	39791093	141	141	141	141	47
527	20250314	095800	39784466	141	141	141	141	171
528	20250314	095700	39760355	140	140	140	140	77
529	20250314	095600	39749575	140	140	140	140	3
530	20250314	095500	39749155	141	141	141	141	10
531	20250314	095400	39747745	141	141	141	141	0
532	20250314	095300	39747745	141	141	141	141	10
533	20250314	095200	39746335	141	140	141	140	6
534	20250314	095100	39745490	140	141	141	140	141
535	20250314	095000	39725610	140	140	140	140	1
536	20250314	094900	39725470	140	140	140	140	3205
537	20250314	094800	39276770	140	140	140	139	51
538	20250314	094700	39269670	140	140	140	140	1100
539	20250314	094600	39115670	140	140	140	140	139
540	20250314	094500	39096210	140	140	140	140	12330
541	20250314	094400	37370010	139	140	140	139	1257
542	20250314	094300	37194114	140	140	140	140	7120
543	20250314	094200	36197314	140	140	140	140	458
544	20250314	094100	36133194	140	140	140	140	30
545	20250314	094000	36128994	140	140	140	139	8416
546	20250314	093900	34959131	140	140	140	140	25191
547	20250314	093800	31432391	141	141	141	141	750
548	20250314	093700	31326641	141	141	141	141	305
549	20250314	093600	31283636	141	141	141	140	1702
550	20250314	093500	31044238	141	141	141	141	2264
551	20250314	093400	30725014	141	141	141	141	1266
552	20250314	093300	30546508	141	141	141	141	132
553	20250314	093200	30527896	141	141	141	141	70
554	20250314	093100	30518026	140	141	141	140	1433
555	20250314	093000	30317136	141	141	141	141	172
556	20250314	092900	30292884	140	140	140	140	4
557	20250314	092800	30292324	140	140	140	140	1
558	20250314	092700	30292184	140	140	140	140	1
559	20250314	092600	30292044	140	140	140	140	20002
560	20250314	092500	27491764	140	140	140	140	1
561	20250314	092400	27491624	140	140	140	140	31514
562	20250314	092300	23079664	141	141	141	141	54
563	20250314	092200	23072050	141	141	141	141	5
564	20250314	092100	23071345	141	141	141	141	116
565	20250314	092000	23054989	141	141	141	141	100
566	20250314	091900	23040889	141	141	141	140	4470
567	20250314	091800	22414838	141	141	141	141	0
568	20250314	091700	22414838	141	141	141	141	4
569	20250314	091600	22414274	140	140	140	140	0
570	20250314	091500	22414274	140	140	140	140	2223
571	20250314	091400	22103054	140	140	140	140	20400
572	20250314	091300	19247054	140	140	140	140	25500
573	20250314	091200	15677054	140	140	140	140	1654
574	20250314	091100	15445494	140	140	140	140	1142
575	20250314	091000	15285614	139	140	140	139	18900
576	20250314	090900	12639615	139	140	140	139	3295
577	20250314	090800	12178316	140	140	140	140	94
578	20250314	090700	12165156	140	140	140	140	8152
579	20250314	090600	11023876	140	140	140	140	916
580	20250314	090500	10895636	140	140	140	140	4756
581	20250314	090400	10229796	140	140	140	140	219
582	20250314	090300	10199136	140	140	140	139	840
583	20250314	090200	10081538	139	140	140	139	5192
584	20250314	090100	9354660	140	140	140	140	199
585	20250314	090000	9326800	140	140	140	140	66620