KissMeData/004380/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184200	9133767990	16110	16110	16110	16110	52136
3	20240220	184100	9133767990	16110	16110	16110	16110	0
4	20240220	184000	9133767990	16110	16110	16110	16110	0
5	20240220	183900	9133767990	16110	16110	16110	16110	0
6	20240220	183800	9133767990	16110	16110	16110	16110	0
7	20240220	183700	9133767990	16110	16110	16110	16110	0
8	20240220	183600	9133767990	16110	16110	16110	16110	0
9	20240220	183500	9133767990	16110	16110	16110	16110	0
10	20240220	183400	9133767990	16110	16110	16110	16110	0
11	20240220	183300	9133767990	16110	16110	16110	16110	0
12	20240220	183200	9133767990	16110	16110	16110	16110	0
13	20240220	183100	9133767990	16110	16110	16110	16110	0
14	20240220	183000	9133767990	16110	16110	16110	16110	0
15	20240220	182900	9133767990	16110	16110	16110	16110	0
16	20240220	182800	9133767990	16110	16110	16110	16110	0
17	20240220	182700	9133767990	16110	16110	16110	16110	0
18	20240220	182600	9133767990	16110	16110	16110	16110	0
19	20240220	182500	9133767990	16110	16110	16110	16110	0
20	20240220	182400	9133767990	16110	16110	16110	16110	0
21	20240220	182300	9133767990	16110	16110	16110	16110	0
22	20240220	182200	9133767990	16110	16110	16110	16110	0
23	20240220	182100	9133767990	16110	16110	16110	16110	0
24	20240220	182000	9133767990	16110	16110	16110	16110	0
25	20240220	181900	9133767990	16110	16110	16110	16110	0
26	20240220	181800	9133767990	16110	16110	16110	16110	0
27	20240220	181700	9133767990	16110	16110	16110	16110	0
28	20240220	181600	9133767990	16110	16110	16110	16110	0
29	20240220	181500	9133767990	16110	16110	16110	16110	0
30	20240220	181400	9133767990	16110	16110	16110	16110	0
31	20240220	181300	9133767990	16110	16110	16110	16110	0
32	20240220	181200	9133767990	16110	16110	16110	16110	52136
33	20240220	181100	9133767990	16110	16110	16110	16110	0
34	20240220	181000	9133767990	16110	16110	16110	16110	0
35	20240220	180900	9133767990	16110	16110	16110	16110	0
36	20240220	180800	9133767990	16110	16110	16110	16110	0
37	20240220	180700	9133767990	16110	16110	16110	16110	0
38	20240220	180600	9133767990	16110	16110	16110	16110	0
39	20240220	180500	9133767990	16110	16110	16110	16110	0
40	20240220	180400	9133767990	16110	16110	16110	16110	0
41	20240220	180300	9133767990	16110	16110	16110	16110	0
42	20240220	180200	9133767990	16110	16110	16110	16110	0
43	20240220	180100	9133767990	16110	16110	16110	16110	0
44	20240220	180000	9133767990	16110	16110	16110	16110	0
45	20240220	175900	9133767990	16110	16110	16110	16110	0
46	20240220	175800	9133767990	16110	16110	16110	16110	0
47	20240220	175700	9133767990	16110	16110	16110	16110	0
48	20240220	175600	9133767990	16110	16110	16110	16110	0
49	20240220	175500	9133767990	16110	16110	16110	16110	0
50	20240220	175400	9133767990	16110	16110	16110	16110	0
51	20240220	175300	9133767990	16110	16110	16110	16110	0
52	20240220	175200	9133767990	16110	16110	16110	16110	0
53	20240220	175100	9133767990	16110	16110	16110	16110	0
54	20240220	175000	9133767990	16110	16110	16110	16110	0
55	20240220	174900	9133767990	16110	16110	16110	16110	0
56	20240220	174800	9133767990	16110	16110	16110	16110	0
57	20240220	174700	9133767990	16110	16110	16110	16110	0
58	20240220	174600	9133767990	16110	16110	16110	16110	0
59	20240220	174500	9133767990	16110	16110	16110	16110	0
60	20240220	174400	9133767990	16110	16110	16110	16110	0
61	20240220	174300	9133767990	16110	16110	16110	16110	0
62	20240220	174200	9133767990	16110	16110	16110	16110	52136
63	20240220	174100	9133767990	16110	16110	16110	16110	0
64	20240220	174000	9133767990	16110	16110	16110	16110	0
65	20240220	173900	9133767990	16110	16110	16110	16110	0
66	20240220	173800	9133767990	16110	16110	16110	16110	0
67	20240220	173700	9133767990	16110	16110	16110	16110	0
68	20240220	173600	9133767990	16110	16110	16110	16110	0
69	20240220	173500	9133767990	16110	16110	16110	16110	0
70	20240220	173400	9133767990	16110	16110	16110	16110	0
71	20240220	173300	9133767990	16110	16110	16110	16110	0
72	20240220	173200	9133767990	16110	16110	16110	16110	0
73	20240220	173100	9133767990	16110	16110	16110	16110	0
74	20240220	173000	9133767990	16110	16110	16110	16110	0
75	20240220	172900	9133767990	16110	16110	16110	16110	0
76	20240220	172800	9133767990	16110	16110	16110	16110	0
77	20240220	172700	9133767990	16110	16110	16110	16110	0
78	20240220	172600	9133767990	16110	16110	16110	16110	0
79	20240220	172500	9133767990	16110	16110	16110	16110	0
80	20240220	172400	9133767990	16110	16110	16110	16110	0
81	20240220	172300	9133767990	16110	16110	16110	16110	0
82	20240220	172200	9133767990	16110	16110	16110	16110	0
83	20240220	172100	9133767990	16110	16110	16110	16110	0
84	20240220	172000	9133767990	16110	16110	16110	16110	0
85	20240220	171900	9133767990	16110	16110	16110	16110	0
86	20240220	171800	9133767990	16110	16110	16110	16110	0
87	20240220	171700	9133767990	16110	16110	16110	16110	0
88	20240220	171600	9133767990	16110	16110	16110	16110	0
89	20240220	171500	9133767990	16110	16110	16110	16110	0
90	20240220	171400	9133767990	16110	16110	16110	16110	0
91	20240220	171300	9133767990	16110	16110	16110	16110	0
92	20240220	171200	9133767990	16110	16110	16110	16110	52136
93	20240220	171100	9133767990	16110	16110	16110	16110	0
94	20240220	171000	9133767990	16110	16110	16110	16110	0
95	20240220	170900	9133767990	16110	16110	16110	16110	0
96	20240220	170800	9133767990	16110	16110	16110	16110	0
97	20240220	170700	9133767990	16110	16110	16110	16110	0
98	20240220	170600	9133767990	16110	16110	16110	16110	0
99	20240220	170500	9133767990	16110	16110	16110	16110	0
100	20240220	170400	9133767990	16110	16110	16110	16110	0
101	20240220	170300	9133767990	16110	16110	16110	16110	0
102	20240220	170200	9133767990	16110	16110	16110	16110	0
103	20240220	170100	9133767990	16110	16110	16110	16110	0
104	20240220	170000	9133767990	16110	16110	16110	16110	0
105	20240220	165900	9133767990	16110	16110	16110	16110	0
106	20240220	165800	9133767990	16110	16110	16110	16110	0
107	20240220	165700	9133767990	16110	16110	16110	16110	0
108	20240220	165600	9133767990	16110	16110	16110	16110	0
109	20240220	165500	9133767990	16110	16110	16110	16110	0
110	20240220	165400	9133767990	16110	16110	16110	16110	0
111	20240220	165300	9133767990	16110	16110	16110	16110	0
112	20240220	165200	9133767990	16110	16110	16110	16110	0
113	20240220	165100	9133767990	16110	16110	16110	16110	0
114	20240220	165000	9133767990	16110	16110	16110	16110	0
115	20240220	164900	9133767990	16110	16110	16110	16110	0
116	20240220	164800	9133767990	16110	16110	16110	16110	0
117	20240220	164700	9133767990	16110	16110	16110	16110	0
118	20240220	164600	9133767990	16110	16110	16110	16110	0
119	20240220	164500	9133767990	16110	16110	16110	16110	0
120	20240220	164400	9133767990	16110	16110	16110	16110	0
121	20240220	164300	9133767990	16110	16110	16110	16110	0
122	20240220	164200	9133767990	16110	16110	16110	16110	52136
123	20240220	164100	9133767990	16110	16110	16110	16110	0
124	20240220	164000	9133767990	16110	16110	16110	16110	0
125	20240220	163900	9133767990	16110	16110	16110	16110	0
126	20240220	163800	9133767990	16110	16110	16110	16110	0
127	20240220	163700	9133767990	16110	16110	16110	16110	0
128	20240220	163600	9133767990	16110	16110	16110	16110	0
129	20240220	163500	9133767990	16110	16110	16110	16110	0
130	20240220	163400	9133767990	16110	16110	16110	16110	0
131	20240220	163300	9133767990	16110	16110	16110	16110	0
132	20240220	163200	9133767990	16110	16110	16110	16110	0
133	20240220	163100	9133767990	16110	16110	16110	16110	0
134	20240220	163000	9133767990	16110	16110	16110	16110	0
135	20240220	162900	9133767990	16110	16110	16110	16110	0
136	20240220	162800	9133767990	16110	16110	16110	16110	0
137	20240220	162700	9133767990	16110	16110	16110	16110	0
138	20240220	162600	9133767990	16110	16110	16110	16110	0
139	20240220	162500	9133767990	16110	16110	16110	16110	0
140	20240220	162400	9133767990	16110	16110	16110	16110	0
141	20240220	162300	9133767990	16110	16110	16110	16110	0
142	20240220	162200	9133767990	16110	16110	16110	16110	0
143	20240220	162100	9133767990	16110	16110	16110	16110	0
144	20240220	162000	9133767990	16110	16110	16110	16110	0
145	20240220	161900	9133767990	16110	16110	16110	16110	0
146	20240220	161800	9133767990	16110	16110	16110	16110	0
147	20240220	161700	9133767990	16110	16110	16110	16110	0
148	20240220	161600	9133767990	16110	16110	16110	16110	0
149	20240220	161500	9133767990	16110	16110	16110	16110	0
150	20240220	161400	9133767990	16110	16110	16110	16110	0
151	20240220	161300	9133767990	16110	16110	16110	16110	0
152	20240220	161200	9133767990	16110	16110	16110	16110	52136
153	20240220	161100	9133767990	16110	16110	16110	16110	0
154	20240220	161000	9133767990	16110	16110	16110	16110	0
155	20240220	160900	9133767990	16110	16110	16110	16110	0
156	20240220	160800	9133767990	16110	16110	16110	16110	0
157	20240220	160700	9133767990	16110	16110	16110	16110	0
158	20240220	160600	9133767990	16110	16110	16110	16110	0
159	20240220	160500	9133767990	16110	16110	16110	16110	0
160	20240220	160400	9133767990	16110	16110	16110	16110	0
161	20240220	160300	9133767990	16110	16110	16110	16110	0
162	20240220	160200	9133767990	16110	16110	16110	16110	0
163	20240220	160100	9133767990	16110	16110	16110	16110	0
164	20240220	160000	9133767990	16110	16110	16110	16110	0
165	20240220	155900	9133767990	16110	16110	16110	16110	0
166	20240220	155800	9133767990	16110	16110	16110	16110	0
167	20240220	155700	9133767990	16110	16110	16110	16110	0
168	20240220	155600	9133767990	16110	16110	16110	16110	0
169	20240220	155500	9133767990	16110	16110	16110	16110	0
170	20240220	155400	9133767990	16110	16110	16110	16110	0
171	20240220	155300	9133767990	16110	16110	16110	16110	0
172	20240220	155200	9133767990	16110	16110	16110	16110	0
173	20240220	155100	9133767990	16110	16110	16110	16110	0
174	20240220	155000	9133767990	16110	16110	16110	16110	0
175	20240220	154900	9133767990	16110	16110	16110	16110	0
176	20240220	154800	9133767990	16110	16110	16110	16110	0
177	20240220	154700	9133767990	16110	16110	16110	16110	0
178	20240220	154600	9133767990	16110	16110	16110	16110	0
179	20240220	154500	9133767990	16110	16110	16110	16110	0
180	20240220	154400	9133767990	16110	16110	16110	16110	0
181	20240220	154300	9133767990	16110	16110	16110	16110	0
182	20240220	154200	9133767990	16110	16110	16110	16110	52136
183	20240220	154100	9133767990	16110	16110	16110	16110	0
184	20240220	154000	9133767990	16110	16110	16110	16110	0
185	20240220	153900	9133767990	16110	16110	16110	16110	0
186	20240220	153800	9133767990	16110	16110	16110	16110	0
187	20240220	153700	9133767990	16110	16110	16110	16110	0
188	20240220	153600	9133767990	16110	16110	16110	16110	0
189	20240220	153500	9133767990	16110	16110	16110	16110	0
190	20240220	153400	9133767990	16110	16110	16110	16110	0
191	20240220	153300	9133767990	16110	16110	16110	16110	0
192	20240220	153200	9133767990	16110	16110	16110	16110	0
193	20240220	153100	9133767990	16110	16110	16110	16110	0
194	20240220	153000	9133767990	16110	16110	16110	16110	52136
195	20240220	152900	8293857030	16110	16110	16110	16110	0
196	20240220	152800	8293857030	16110	16110	16110	16110	0
197	20240220	152700	8293857030	16110	16110	16110	16110	0
198	20240220	152600	8293857030	16110	16110	16110	16110	0
199	20240220	152500	8293857030	16110	16110	16110	16110	0
200	20240220	152400	8293857030	16110	16110	16110	16110	0
201	20240220	152300	8293857030	16110	16110	16110	16110	0
202	20240220	152200	8293857030	16110	16110	16110	16110	0
203	20240220	152100	8293857030	16110	16110	16110	16110	0
204	20240220	152000	8293857030	16110	16110	16110	16110	0
205	20240220	151900	8293857030	16110	16110	16110	16110	0
206	20240220	151800	8293857030	16110	16110	16110	16110	0
207	20240220	151700	8293857030	16110	16110	16110	16110	0
208	20240220	151600	8293857030	16110	16110	16110	16110	0
209	20240220	151500	8293857030	16110	16110	16110	16110	0
210	20240220	151400	8293857030	16110	16110	16110	16110	0
211	20240220	151300	8293857030	16110	16110	16110	16110	0
212	20240220	151200	8293857030	16110	16110	16110	16110	0
213	20240220	151100	8293857030	16110	16110	16110	16110	0
214	20240220	151000	8293857030	16110	16110	16110	16110	0
215	20240220	150900	8293857030	16110	16110	16110	16110	0
216	20240220	150800	8293857030	16110	16110	16110	16110	0
217	20240220	150700	8293857030	16110	16110	16110	16110	0
218	20240220	150600	8293857030	16110	16110	16110	16110	0
219	20240220	150500	8293857030	16110	16110	16110	16110	0
220	20240220	150400	8293857030	16110	16110	16110	16110	0
221	20240220	150300	8293857030	16110	16110	16110	16110	0
222	20240220	150200	8293857030	16110	16110	16110	16110	0
223	20240220	150100	8293857030	16110	16110	16110	16110	0
224	20240220	150000	8293857030	16110	16110	16110	16110	47490
225	20240220	145900	7528793130	16060	16060	16060	16060	0
226	20240220	145800	7528793130	16060	16060	16060	16060	0
227	20240220	145700	7528793130	16060	16060	16060	16060	0
228	20240220	145600	7528793130	16060	16060	16060	16060	0
229	20240220	145500	7528793130	16060	16060	16060	16060	0
230	20240220	145400	7528793130	16060	16060	16060	16060	0
231	20240220	145300	7528793130	16060	16060	16060	16060	0
232	20240220	145200	7528793130	16060	16060	16060	16060	0
233	20240220	145100	7528793130	16060	16060	16060	16060	0
234	20240220	145000	7528793130	16060	16060	16060	16060	0
235	20240220	144900	7528793130	16060	16060	16060	16060	0
236	20240220	144800	7528793130	16060	16060	16060	16060	0
237	20240220	144700	7528793130	16060	16060	16060	16060	0
238	20240220	144600	7528793130	16060	16060	16060	16060	0
239	20240220	144500	7528793130	16060	16060	16060	16060	0
240	20240220	144400	7528793130	16060	16060	16060	16060	0
241	20240220	144300	7528793130	16060	16060	16060	16060	0
242	20240220	144200	7528793130	16060	16060	16060	16060	0
243	20240220	144100	7528793130	16060	16060	16060	16060	0
244	20240220	144000	7528793130	16060	16060	16060	16060	0
245	20240220	143900	7528793130	16060	16060	16060	16060	0
246	20240220	143800	7528793130	16060	16060	16060	16060	0
247	20240220	143700	7528793130	16060	16060	16060	16060	0
248	20240220	143600	7528793130	16060	16060	16060	16060	0
249	20240220	143500	7528793130	16060	16060	16060	16060	0
250	20240220	143400	7528793130	16060	16060	16060	16060	0
251	20240220	143300	7528793130	16060	16060	16060	16060	0
252	20240220	143200	7528793130	16060	16060	16060	16060	0
253	20240220	143100	7528793130	16060	16060	16060	16060	0
254	20240220	143000	7528793130	16060	16060	16060	16060	47489
255	20240220	142900	6766119790	16300	16300	16300	16300	0
256	20240220	142800	6766119790	16300	16300	16300	16300	0
257	20240220	142700	6766119790	16300	16300	16300	16300	0
258	20240220	142600	6766119790	16300	16300	16300	16300	0
259	20240220	142500	6766119790	16300	16300	16300	16300	0
260	20240220	142400	6766119790	16300	16300	16300	16300	0
261	20240220	142300	6766119790	16300	16300	16300	16300	0
262	20240220	142200	6766119790	16300	16300	16300	16300	0
263	20240220	142100	6766119790	16300	16300	16300	16300	0
264	20240220	142000	6766119790	16300	16300	16300	16300	0
265	20240220	141900	6766119790	16300	16300	16300	16300	0
266	20240220	141800	6766119790	16300	16300	16300	16300	0
267	20240220	141700	6766119790	16300	16300	16300	16300	0
268	20240220	141600	6766119790	16300	16300	16300	16300	0
269	20240220	141500	6766119790	16300	16300	16300	16300	0
270	20240220	141400	6766119790	16300	16300	16300	16300	0
271	20240220	141300	6766119790	16300	16300	16300	16300	0
272	20240220	141200	6766119790	16300	16300	16300	16300	0
273	20240220	141100	6766119790	16300	16300	16300	16300	0
274	20240220	141000	6766119790	16300	16300	16300	16300	0
275	20240220	140900	6766119790	16300	16300	16300	16300	0
276	20240220	140800	6766119790	16300	16300	16300	16300	0
277	20240220	140700	6766119790	16300	16300	16300	16300	0
278	20240220	140600	6766119790	16300	16300	16300	16300	0
279	20240220	140500	6766119790	16300	16300	16300	16300	0
280	20240220	140400	6766119790	16300	16300	16300	16300	0
281	20240220	140300	6766119790	16300	16300	16300	16300	0
282	20240220	140200	6766119790	16300	16300	16300	16300	0
283	20240220	140100	6766119790	16300	16300	16300	16300	0
284	20240220	140000	6766119790	16300	16300	16300	16300	26997
285	20240220	135900	6326068690	16490	16490	16490	16490	0
286	20240220	135800	6326068690	16490	16490	16490	16490	0
287	20240220	135700	6326068690	16490	16490	16490	16490	0
288	20240220	135600	6326068690	16490	16490	16490	16490	0
289	20240220	135500	6326068690	16490	16490	16490	16490	0
290	20240220	135400	6326068690	16490	16490	16490	16490	0
291	20240220	135300	6326068690	16490	16490	16490	16490	0
292	20240220	135200	6326068690	16490	16490	16490	16490	0
293	20240220	135100	6326068690	16490	16490	16490	16490	0
294	20240220	135000	6326068690	16490	16490	16490	16490	0
295	20240220	134900	6326068690	16490	16490	16490	16490	0
296	20240220	134800	6326068690	16490	16490	16490	16490	0
297	20240220	134700	6326068690	16490	16490	16490	16490	0
298	20240220	134600	6326068690	16490	16490	16490	16490	0
299	20240220	134500	6326068690	16490	16490	16490	16490	0
300	20240220	134400	6326068690	16490	16490	16490	16490	0
301	20240220	134300	6326068690	16490	16490	16490	16490	0
302	20240220	134200	6326068690	16490	16490	16490	16490	0
303	20240220	134100	6326068690	16490	16490	16490	16490	0
304	20240220	134000	6326068690	16490	16490	16490	16490	0
305	20240220	133900	6326068690	16490	16490	16490	16490	0
306	20240220	133800	6326068690	16490	16490	16490	16490	0
307	20240220	133700	6326068690	16490	16490	16490	16490	0
308	20240220	133600	6326068690	16490	16490	16490	16490	0
309	20240220	133500	6326068690	16490	16490	16490	16490	0
310	20240220	133400	6326068690	16490	16490	16490	16490	0
311	20240220	133300	6326068690	16490	16490	16490	16490	0
312	20240220	133200	6326068690	16490	16490	16490	16490	0
313	20240220	133100	6326068690	16490	16490	16490	16490	0
314	20240220	133000	6326068690	16490	16490	16490	16490	49627
315	20240220	132900	5507719460	16410	16410	16410	16410	0
316	20240220	132800	5507719460	16410	16410	16410	16410	0
317	20240220	132700	5507719460	16410	16410	16410	16410	0
318	20240220	132600	5507719460	16410	16410	16410	16410	0
319	20240220	132500	5507719460	16410	16410	16410	16410	0
320	20240220	132400	5507719460	16410	16410	16410	16410	0
321	20240220	132300	5507719460	16410	16410	16410	16410	0
322	20240220	132200	5507719460	16410	16410	16410	16410	0
323	20240220	132100	5507719460	16410	16410	16410	16410	0
324	20240220	132000	5507719460	16410	16410	16410	16410	0
325	20240220	131900	5507719460	16410	16410	16410	16410	0
326	20240220	131800	5507719460	16410	16410	16410	16410	0
327	20240220	131700	5507719460	16410	16410	16410	16410	0
328	20240220	131600	5507719460	16410	16410	16410	16410	0
329	20240220	131500	5507719460	16410	16410	16410	16410	0
330	20240220	131400	5507719460	16410	16410	16410	16410	0
331	20240220	131300	5507719460	16410	16410	16410	16410	0
332	20240220	131200	5507719460	16410	16410	16410	16410	0
333	20240220	131100	5507719460	16410	16410	16410	16410	0
334	20240220	131000	5507719460	16410	16410	16410	16410	0
335	20240220	130900	5507719460	16410	16410	16410	16410	0
336	20240220	130800	5507719460	16410	16410	16410	16410	0
337	20240220	130700	5507719460	16410	16410	16410	16410	0
338	20240220	130600	5507719460	16410	16410	16410	16410	0
339	20240220	130500	5507719460	16410	16410	16410	16410	0
340	20240220	130400	5507719460	16410	16410	16410	16410	0
341	20240220	130300	5507719460	16410	16410	16410	16410	0
342	20240220	130200	5507719460	16410	16410	16410	16410	0
343	20240220	130100	5507719460	16410	16410	16410	16410	0
344	20240220	130000	5507719460	16410	16410	16410	16410	37245
345	20240220	125900	4896529010	16340	16340	16340	16340	0
346	20240220	125800	4896529010	16340	16340	16340	16340	0
347	20240220	125700	4896529010	16340	16340	16340	16340	0
348	20240220	125600	4896529010	16340	16340	16340	16340	0
349	20240220	125500	4896529010	16340	16340	16340	16340	0
350	20240220	125400	4896529010	16340	16340	16340	16340	0
351	20240220	125300	4896529010	16340	16340	16340	16340	0
352	20240220	125200	4896529010	16340	16340	16340	16340	0
353	20240220	125100	4896529010	16340	16340	16340	16340	0
354	20240220	125000	4896529010	16340	16340	16340	16340	0
355	20240220	124900	4896529010	16340	16340	16340	16340	0
356	20240220	124800	4896529010	16340	16340	16340	16340	0
357	20240220	124700	4896529010	16340	16340	16340	16340	0
358	20240220	124600	4896529010	16340	16340	16340	16340	0
359	20240220	124500	4896529010	16340	16340	16340	16340	0
360	20240220	124400	4896529010	16340	16340	16340	16340	0
361	20240220	124300	4896529010	16340	16340	16340	16340	0
362	20240220	124200	4896529010	16340	16340	16340	16340	0
363	20240220	124100	4896529010	16340	16340	16340	16340	0
364	20240220	124000	4896529010	16340	16340	16340	16340	0
365	20240220	123900	4896529010	16340	16340	16340	16340	0
366	20240220	123800	4896529010	16340	16340	16340	16340	0
367	20240220	123700	4896529010	16340	16340	16340	16340	0
368	20240220	123600	4896529010	16340	16340	16340	16340	0
369	20240220	123500	4896529010	16340	16340	16340	16340	0
370	20240220	123400	4896529010	16340	16340	16340	16340	0
371	20240220	123300	4896529010	16340	16340	16340	16340	0
372	20240220	123200	4896529010	16340	16340	16340	16340	0
373	20240220	123100	4896529010	16340	16340	16340	16340	0
374	20240220	123000	4896529010	16340	16340	16340	16340	57007
375	20240220	122900	3965034630	16150	16150	16150	16150	0
376	20240220	122800	3965034630	16150	16150	16150	16150	0
377	20240220	122700	3965034630	16150	16150	16150	16150	0
378	20240220	122600	3965034630	16150	16150	16150	16150	0
379	20240220	122500	3965034630	16150	16150	16150	16150	0
380	20240220	122400	3965034630	16150	16150	16150	16150	0
381	20240220	122300	3965034630	16150	16150	16150	16150	0
382	20240220	122200	3965034630	16150	16150	16150	16150	0
383	20240220	122100	3965034630	16150	16150	16150	16150	0
384	20240220	122000	3965034630	16150	16150	16150	16150	0
385	20240220	121900	3965034630	16150	16150	16150	16150	0
386	20240220	121800	3965034630	16150	16150	16150	16150	0
387	20240220	121700	3965034630	16150	16150	16150	16150	0
388	20240220	121600	3965034630	16150	16150	16150	16150	0
389	20240220	121500	3965034630	16150	16150	16150	16150	0
390	20240220	121400	3965034630	16150	16150	16150	16150	0
391	20240220	121300	3965034630	16150	16150	16150	16150	0
392	20240220	121200	3965034630	16150	16150	16150	16150	0
393	20240220	121100	3965034630	16150	16150	16150	16150	0
394	20240220	121000	3965034630	16150	16150	16150	16150	0
395	20240220	120900	3965034630	16150	16150	16150	16150	0
396	20240220	120800	3965034630	16150	16150	16150	16150	0
397	20240220	120700	3965034630	16150	16150	16150	16150	0
398	20240220	120600	3965034630	16150	16150	16150	16150	0
399	20240220	120500	3965034630	16150	16150	16150	16150	0
400	20240220	120400	3965034630	16150	16150	16150	16150	0
401	20240220	120300	3965034630	16150	16150	16150	16150	0
402	20240220	120200	3965034630	16150	16150	16150	16150	0
403	20240220	120100	3965034630	16150	16150	16150	16150	0
404	20240220	120000	3965034630	16150	16150	16150	16150	43476
405	20240220	115900	3262897230	15980	15980	15980	15980	0
406	20240220	115800	3262897230	15980	15980	15980	15980	0
407	20240220	115700	3262897230	15980	15980	15980	15980	0
408	20240220	115600	3262897230	15980	15980	15980	15980	0
409	20240220	115500	3262897230	15980	15980	15980	15980	0
410	20240220	115400	3262897230	15980	15980	15980	15980	0
411	20240220	115300	3262897230	15980	15980	15980	15980	0
412	20240220	115200	3262897230	15980	15980	15980	15980	0
413	20240220	115100	3262897230	15980	15980	15980	15980	0
414	20240220	115000	3262897230	15980	15980	15980	15980	0
415	20240220	114900	3262897230	15980	15980	15980	15980	0
416	20240220	114800	3262897230	15980	15980	15980	15980	0
417	20240220	114700	3262897230	15980	15980	15980	15980	0
418	20240220	114600	3262897230	15980	15980	15980	15980	0
419	20240220	114500	3262897230	15980	15980	15980	15980	0
420	20240220	114400	3262897230	15980	15980	15980	15980	0
421	20240220	114300	3262897230	15980	15980	15980	15980	0
422	20240220	114200	3262897230	15980	15980	15980	15980	0
423	20240220	114100	3262897230	15980	15980	15980	15980	0
424	20240220	114000	3262897230	15980	15980	15980	15980	0
425	20240220	113900	3262897230	15980	15980	15980	15980	0
426	20240220	113800	3262897230	15980	15980	15980	15980	0
427	20240220	113700	3262897230	15980	15980	15980	15980	0
428	20240220	113600	3262897230	15980	15980	15980	15980	0
429	20240220	113500	3262897230	15980	15980	15980	15980	0
430	20240220	113400	3262897230	15980	15980	15980	15980	0
431	20240220	113300	3262897230	15980	15980	15980	15980	0
432	20240220	113200	3262897230	15980	15980	15980	15980	0
433	20240220	113100	3262897230	15980	15980	15980	15980	0
434	20240220	113000	3262897230	15980	15980	15980	15980	20687
435	20240220	112900	2932318970	15890	15890	15890	15890	0
436	20240220	112800	2932318970	15890	15890	15890	15890	0
437	20240220	112700	2932318970	15890	15890	15890	15890	0
438	20240220	112600	2932318970	15890	15890	15890	15890	0
439	20240220	112500	2932318970	15890	15890	15890	15890	0
440	20240220	112400	2932318970	15890	15890	15890	15890	0
441	20240220	112300	2932318970	15890	15890	15890	15890	0
442	20240220	112200	2932318970	15890	15890	15890	15890	0
443	20240220	112100	2932318970	15890	15890	15890	15890	0
444	20240220	112000	2932318970	15890	15890	15890	15890	0
445	20240220	111900	2932318970	15890	15890	15890	15890	0
446	20240220	111800	2932318970	15890	15890	15890	15890	0
447	20240220	111700	2932318970	15890	15890	15890	15890	0
448	20240220	111600	2932318970	15890	15890	15890	15890	0
449	20240220	111500	2932318970	15890	15890	15890	15890	0
450	20240220	111400	2932318970	15890	15890	15890	15890	0
451	20240220	111300	2932318970	15890	15890	15890	15890	0
452	20240220	111200	2932318970	15890	15890	15890	15890	0
453	20240220	111100	2932318970	15890	15890	15890	15890	0
454	20240220	111000	2932318970	15890	15890	15890	15890	0
455	20240220	110900	2932318970	15890	15890	15890	15890	0
456	20240220	110800	2932318970	15890	15890	15890	15890	0
457	20240220	110700	2932318970	15890	15890	15890	15890	0
458	20240220	110600	2932318970	15890	15890	15890	15890	0
459	20240220	110500	2932318970	15890	15890	15890	15890	0
460	20240220	110400	2932318970	15890	15890	15890	15890	0
461	20240220	110300	2932318970	15890	15890	15890	15890	0
462	20240220	110200	2932318970	15890	15890	15890	15890	0
463	20240220	110100	2932318970	15890	15890	15890	15890	0
464	20240220	110000	2932318970	15890	15890	15890	15890	24041
465	20240220	105900	2550307480	16000	16000	16000	16000	0
466	20240220	105800	2550307480	16000	16000	16000	16000	0
467	20240220	105700	2550307480	16000	16000	16000	16000	0
468	20240220	105600	2550307480	16000	16000	16000	16000	0
469	20240220	105500	2550307480	16000	16000	16000	16000	0
470	20240220	105400	2550307480	16000	16000	16000	16000	0
471	20240220	105300	2550307480	16000	16000	16000	16000	0
472	20240220	105200	2550307480	16000	16000	16000	16000	0
473	20240220	105100	2550307480	16000	16000	16000	16000	0
474	20240220	105000	2550307480	16000	16000	16000	16000	0
475	20240220	104900	2550307480	16000	16000	16000	16000	0
476	20240220	104800	2550307480	16000	16000	16000	16000	0
477	20240220	104700	2550307480	16000	16000	16000	16000	0
478	20240220	104600	2550307480	16000	16000	16000	16000	0
479	20240220	104500	2550307480	16000	16000	16000	16000	0
480	20240220	104400	2550307480	16000	16000	16000	16000	0
481	20240220	104300	2550307480	16000	16000	16000	16000	0
482	20240220	104200	2550307480	16000	16000	16000	16000	0
483	20240220	104100	2550307480	16000	16000	16000	16000	0
484	20240220	104000	2550307480	16000	16000	16000	16000	0
485	20240220	103900	2550307480	16000	16000	16000	16000	0
486	20240220	103800	2550307480	16000	16000	16000	16000	0
487	20240220	103700	2550307480	16000	16000	16000	16000	0
488	20240220	103600	2550307480	16000	16000	16000	16000	0
489	20240220	103500	2550307480	16000	16000	16000	16000	0
490	20240220	103400	2550307480	16000	16000	16000	16000	0
491	20240220	103300	2550307480	16000	16000	16000	16000	0
492	20240220	103200	2550307480	16000	16000	16000	16000	0
493	20240220	103100	2550307480	16000	16000	16000	16000	0
494	20240220	103000	2550307480	16000	16000	16000	16000	38329
495	20240220	102900	1937043480	16030	16030	16030	16030	0
496	20240220	102800	1937043480	16030	16030	16030	16030	0
497	20240220	102700	1937043480	16030	16030	16030	16030	0
498	20240220	102600	1937043480	16030	16030	16030	16030	0
499	20240220	102500	1937043480	16030	16030	16030	16030	0
500	20240220	102400	1937043480	16030	16030	16030	16030	0
501	20240220	102300	1937043480	16030	16030	16030	16030	0
502	20240220	102200	1937043480	16030	16030	16030	16030	0
503	20240220	102100	1937043480	16030	16030	16030	16030	0
504	20240220	102000	1937043480	16030	16030	16030	16030	0
505	20240220	101900	1937043480	16030	16030	16030	16030	0
506	20240220	101800	1937043480	16030	16030	16030	16030	0
507	20240220	101700	1937043480	16030	16030	16030	16030	0
508	20240220	101600	1937043480	16030	16030	16030	16030	0
509	20240220	101500	1937043480	16030	16030	16030	16030	0
510	20240220	101400	1937043480	16030	16030	16030	16030	0
511	20240220	101300	1937043480	16030	16030	16030	16030	0
512	20240220	101200	1937043480	16030	16030	16030	16030	0
513	20240220	101100	1937043480	16030	16030	16030	16030	0
514	20240220	101000	1937043480	16030	16030	16030	16030	0
515	20240220	100900	1937043480	16030	16030	16030	16030	0
516	20240220	100800	1937043480	16030	16030	16030	16030	0
517	20240220	100700	1937043480	16030	16030	16030	16030	0
518	20240220	100600	1937043480	16030	16030	16030	16030	0
519	20240220	100500	1937043480	16030	16030	16030	16030	0
520	20240220	100400	1937043480	16030	16030	16030	16030	0
521	20240220	100300	1937043480	16030	16030	16030	16030	0
522	20240220	100200	1937043480	16030	16030	16030	16030	0
523	20240220	100100	1937043480	16030	16030	16030	16030	0
524	20240220	100000	1937043480	16030	16030	16030	16030	57464
525	20240220	095900	1015895560	15990	15990	15990	15990	0
526	20240220	095800	1015895560	15990	15990	15990	15990	0
527	20240220	095700	1015895560	15990	15990	15990	15990	0
528	20240220	095600	1015895560	15990	15990	15990	15990	0
529	20240220	095500	1015895560	15990	15990	15990	15990	0
530	20240220	095400	1015895560	15990	15990	15990	15990	0
531	20240220	095300	1015895560	15990	15990	15990	15990	0
532	20240220	095200	1015895560	15990	15990	15990	15990	0
533	20240220	095100	1015895560	15990	15990	15990	15990	0
534	20240220	095000	1015895560	15990	15990	15990	15990	0
535	20240220	094900	1015895560	15990	15990	15990	15990	0
536	20240220	094800	1015895560	15990	15990	15990	15990	0
537	20240220	094700	1015895560	15990	15990	15990	15990	0
538	20240220	094600	1015895560	15990	15990	15990	15990	0
539	20240220	094500	1015895560	15990	15990	15990	15990	0
540	20240220	094400	1015895560	15990	15990	15990	15990	0
541	20240220	094300	1015895560	15990	15990	15990	15990	0
542	20240220	094200	1015895560	15990	15990	15990	15990	0
543	20240220	094100	1015895560	15990	15990	15990	15990	0
544	20240220	094000	1015895560	15990	15990	15990	15990	0
545	20240220	093900	1015895560	15990	15990	15990	15990	0
546	20240220	093800	1015895560	15990	15990	15990	15990	0
547	20240220	093700	1015895560	15990	15990	15990	15990	0
548	20240220	093600	1015895560	15990	15990	15990	15990	0
549	20240220	093500	1015895560	15990	15990	15990	15990	0
550	20240220	093400	1015895560	15990	15990	15990	15990	0
551	20240220	093300	1015895560	15990	15990	15990	15990	0
552	20240220	093200	1015895560	15990	15990	15990	15990	0
553	20240220	093100	1015895560	15990	15990	15990	15990	0
554	20240220	093000	1015895560	15990	15990	15990	15990	47493
555	20240220	092900	256482490	15790	15790	15790	15790	0
556	20240220	092800	256482490	15790	15790	15790	15790	0
557	20240220	092700	256482490	15790	15790	15790	15790	0
558	20240220	092600	256482490	15790	15790	15790	15790	0
559	20240220	092500	256482490	15790	15790	15790	15790	0
560	20240220	092400	256482490	15790	15790	15790	15790	0
561	20240220	092300	256482490	15790	15790	15790	15790	0
562	20240220	092200	256482490	15790	15790	15790	15790	0
563	20240220	092100	256482490	15790	15790	15790	15790	0
564	20240220	092000	256482490	15790	15790	15790	15790	0
565	20240220	091900	256482490	15790	15790	15790	15790	0
566	20240220	091800	256482490	15790	15790	15790	15790	0
567	20240220	091700	256482490	15790	15790	15790	15790	0
568	20240220	091600	256482490	15790	15790	15790	15790	0
569	20240220	091500	256482490	15790	15790	15790	15790	0
570	20240220	091400	256482490	15790	15790	15790	15790	0
571	20240220	091300	256482490	15790	15790	15790	15790	0
572	20240220	091200	256482490	15790	15790	15790	15790	0
573	20240220	091100	256482490	15790	15790	15790	15790	0
574	20240220	091000	256482490	15790	15790	15790	15790	0
575	20240220	090900	256482490	15790	15790	15790	15790	0
576	20240220	090800	256482490	15790	15790	15790	15790	0
577	20240220	090700	256482490	15790	15790	15790	15790	0
578	20240220	090600	256482490	15790	15790	15790	15790	0
579	20240220	090500	256482490	15790	15790	15790	15790	0
580	20240220	090400	256482490	15790	15790	15790	15790	0
581	20240220	090300	256482490	15790	15790	15790	15790	0
582	20240220	090200	256482490	15790	15790	15790	15790	0
583	20240220	090100	256482490	15790	15790	15790	15790	0
584	20240220	090000	256482490	15790	15790	15790	15790	14711