KissMeData/002900/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183800	6198937250	4635	4635	4635	4635	114429
3	20241119	183700	6198937250	4635	4635	4635	4635	0
4	20241119	183600	6198937250	4635	4635	4635	4635	0
5	20241119	183500	6198937250	4635	4635	4635	4635	0
6	20241119	183400	6198937250	4635	4635	4635	4635	0
7	20241119	183300	6198937250	4635	4635	4635	4635	0
8	20241119	183200	6198937250	4635	4635	4635	4635	0
9	20241119	183100	6198937250	4635	4635	4635	4635	0
10	20241119	183000	6198937250	4635	4635	4635	4635	0
11	20241119	182900	6198937250	4635	4635	4635	4635	0
12	20241119	182800	6198937250	4635	4635	4635	4635	0
13	20241119	182700	6198937250	4635	4635	4635	4635	0
14	20241119	182600	6198937250	4635	4635	4635	4635	0
15	20241119	182500	6198937250	4635	4635	4635	4635	0
16	20241119	182400	6198937250	4635	4635	4635	4635	0
17	20241119	182300	6198937250	4635	4635	4635	4635	0
18	20241119	182200	6198937250	4635	4635	4635	4635	0
19	20241119	182100	6198937250	4635	4635	4635	4635	0
20	20241119	182000	6198937250	4635	4635	4635	4635	0
21	20241119	181900	6198937250	4635	4635	4635	4635	0
22	20241119	181800	6198937250	4635	4635	4635	4635	0
23	20241119	181700	6198937250	4635	4635	4635	4635	0
24	20241119	181600	6198937250	4635	4635	4635	4635	0
25	20241119	181500	6198937250	4635	4635	4635	4635	0
26	20241119	181400	6198937250	4635	4635	4635	4635	0
27	20241119	181300	6198937250	4635	4635	4635	4635	0
28	20241119	181200	6198937250	4635	4635	4635	4635	0
29	20241119	181100	6198937250	4635	4635	4635	4635	0
30	20241119	181000	6198937250	4635	4635	4635	4635	0
31	20241119	180900	6198937250	4635	4635	4635	4635	0
32	20241119	180800	6198937250	4635	4635	4635	4635	114429
33	20241119	180700	6198937250	4635	4635	4635	4635	0
34	20241119	180600	6198937250	4635	4635	4635	4635	0
35	20241119	180500	6198937250	4635	4635	4635	4635	0
36	20241119	180400	6198937250	4635	4635	4635	4635	0
37	20241119	180300	6198937250	4635	4635	4635	4635	0
38	20241119	180200	6198937250	4635	4635	4635	4635	0
39	20241119	180100	6198937250	4635	4635	4635	4635	0
40	20241119	180000	6198937250	4635	4635	4635	4635	0
41	20241119	175900	6198937250	4635	4635	4635	4635	0
42	20241119	175800	6198937250	4635	4635	4635	4635	0
43	20241119	175700	6198937250	4635	4635	4635	4635	0
44	20241119	175600	6198937250	4635	4635	4635	4635	0
45	20241119	175500	6198937250	4635	4635	4635	4635	0
46	20241119	175400	6198937250	4635	4635	4635	4635	0
47	20241119	175300	6198937250	4635	4635	4635	4635	0
48	20241119	175200	6198937250	4635	4635	4635	4635	0
49	20241119	175100	6198937250	4635	4635	4635	4635	0
50	20241119	175000	6198937250	4635	4635	4635	4635	0
51	20241119	174900	6198937250	4635	4635	4635	4635	0
52	20241119	174800	6198937250	4635	4635	4635	4635	0
53	20241119	174700	6198937250	4635	4635	4635	4635	0
54	20241119	174600	6198937250	4635	4635	4635	4635	0
55	20241119	174500	6198937250	4635	4635	4635	4635	0
56	20241119	174400	6198937250	4635	4635	4635	4635	0
57	20241119	174300	6198937250	4635	4635	4635	4635	0
58	20241119	174200	6198937250	4635	4635	4635	4635	0
59	20241119	174100	6198937250	4635	4635	4635	4635	0
60	20241119	174000	6198937250	4635	4635	4635	4635	0
61	20241119	173900	6198937250	4635	4635	4635	4635	0
62	20241119	173800	6198937250	4635	4635	4635	4635	114429
63	20241119	173700	6198937250	4635	4635	4635	4635	0
64	20241119	173600	6198937250	4635	4635	4635	4635	0
65	20241119	173500	6198937250	4635	4635	4635	4635	0
66	20241119	173400	6198937250	4635	4635	4635	4635	0
67	20241119	173300	6198937250	4635	4635	4635	4635	0
68	20241119	173200	6198937250	4635	4635	4635	4635	0
69	20241119	173100	6198937250	4635	4635	4635	4635	0
70	20241119	173000	6198937250	4635	4635	4635	4635	0
71	20241119	172900	6198937250	4635	4635	4635	4635	0
72	20241119	172800	6198937250	4635	4635	4635	4635	0
73	20241119	172700	6198937250	4635	4635	4635	4635	0
74	20241119	172600	6198937250	4635	4635	4635	4635	0
75	20241119	172500	6198937250	4635	4635	4635	4635	0
76	20241119	172400	6198937250	4635	4635	4635	4635	0
77	20241119	172300	6198937250	4635	4635	4635	4635	0
78	20241119	172200	6198937250	4635	4635	4635	4635	0
79	20241119	172100	6198937250	4635	4635	4635	4635	0
80	20241119	172000	6198937250	4635	4635	4635	4635	0
81	20241119	171900	6198937250	4635	4635	4635	4635	0
82	20241119	171800	6198937250	4635	4635	4635	4635	0
83	20241119	171700	6198937250	4635	4635	4635	4635	0
84	20241119	171600	6198937250	4635	4635	4635	4635	0
85	20241119	171500	6198937250	4635	4635	4635	4635	0
86	20241119	171400	6198937250	4635	4635	4635	4635	0
87	20241119	171300	6198937250	4635	4635	4635	4635	0
88	20241119	171200	6198937250	4635	4635	4635	4635	0
89	20241119	171100	6198937250	4635	4635	4635	4635	0
90	20241119	171000	6198937250	4635	4635	4635	4635	0
91	20241119	170900	6198937250	4635	4635	4635	4635	0
92	20241119	170800	6198937250	4635	4635	4635	4635	114429
93	20241119	170700	6198937250	4635	4635	4635	4635	0
94	20241119	170600	6198937250	4635	4635	4635	4635	0
95	20241119	170500	6198937250	4635	4635	4635	4635	0
96	20241119	170400	6198937250	4635	4635	4635	4635	0
97	20241119	170300	6198937250	4635	4635	4635	4635	0
98	20241119	170200	6198937250	4635	4635	4635	4635	0
99	20241119	170100	6198937250	4635	4635	4635	4635	0
100	20241119	170000	6198937250	4635	4635	4635	4635	0
101	20241119	165900	6198937250	4635	4635	4635	4635	0
102	20241119	165800	6198937250	4635	4635	4635	4635	0
103	20241119	165700	6198937250	4635	4635	4635	4635	0
104	20241119	165600	6198937250	4635	4635	4635	4635	0
105	20241119	165500	6198937250	4635	4635	4635	4635	0
106	20241119	165400	6198937250	4635	4635	4635	4635	0
107	20241119	165300	6198937250	4635	4635	4635	4635	0
108	20241119	165200	6198937250	4635	4635	4635	4635	0
109	20241119	165100	6198937250	4635	4635	4635	4635	0
110	20241119	165000	6198937250	4635	4635	4635	4635	0
111	20241119	164900	6198937250	4635	4635	4635	4635	0
112	20241119	164800	6198937250	4635	4635	4635	4635	0
113	20241119	164700	6198937250	4635	4635	4635	4635	0
114	20241119	164600	6198937250	4635	4635	4635	4635	0
115	20241119	164500	6198937250	4635	4635	4635	4635	0
116	20241119	164400	6198937250	4635	4635	4635	4635	0
117	20241119	164300	6198937250	4635	4635	4635	4635	0
118	20241119	164200	6198937250	4635	4635	4635	4635	0
119	20241119	164100	6198937250	4635	4635	4635	4635	0
120	20241119	164000	6198937250	4635	4635	4635	4635	0
121	20241119	163900	6198937250	4635	4635	4635	4635	0
122	20241119	163800	6198937250	4635	4635	4635	4635	114429
123	20241119	163700	6198937250	4635	4635	4635	4635	0
124	20241119	163600	6198937250	4635	4635	4635	4635	0
125	20241119	163500	6198937250	4635	4635	4635	4635	0
126	20241119	163400	6198937250	4635	4635	4635	4635	0
127	20241119	163300	6198937250	4635	4635	4635	4635	0
128	20241119	163200	6198937250	4635	4635	4635	4635	0
129	20241119	163100	6198937250	4635	4635	4635	4635	0
130	20241119	163000	6198937250	4635	4635	4635	4635	0
131	20241119	162900	6198937250	4635	4635	4635	4635	0
132	20241119	162800	6198937250	4635	4635	4635	4635	0
133	20241119	162700	6198937250	4635	4635	4635	4635	0
134	20241119	162600	6198937250	4635	4635	4635	4635	0
135	20241119	162500	6198937250	4635	4635	4635	4635	0
136	20241119	162400	6198937250	4635	4635	4635	4635	0
137	20241119	162300	6198937250	4635	4635	4635	4635	0
138	20241119	162200	6198937250	4635	4635	4635	4635	0
139	20241119	162100	6198937250	4635	4635	4635	4635	0
140	20241119	162000	6198937250	4635	4635	4635	4635	0
141	20241119	161900	6198937250	4635	4635	4635	4635	0
142	20241119	161800	6198937250	4635	4635	4635	4635	0
143	20241119	161700	6198937250	4635	4635	4635	4635	0
144	20241119	161600	6198937250	4635	4635	4635	4635	0
145	20241119	161500	6198937250	4635	4635	4635	4635	0
146	20241119	161400	6198937250	4635	4635	4635	4635	0
147	20241119	161300	6198937250	4635	4635	4635	4635	0
148	20241119	161200	6198937250	4635	4635	4635	4635	0
149	20241119	161100	6198937250	4635	4635	4635	4635	0
150	20241119	161000	6198937250	4635	4635	4635	4635	0
151	20241119	160900	6198937250	4635	4635	4635	4635	0
152	20241119	160800	6198937250	4635	4635	4635	4635	114429
153	20241119	160700	6198937250	4635	4635	4635	4635	0
154	20241119	160600	6198937250	4635	4635	4635	4635	0
155	20241119	160500	6198937250	4635	4635	4635	4635	0
156	20241119	160400	6198937250	4635	4635	4635	4635	0
157	20241119	160300	6198937250	4635	4635	4635	4635	0
158	20241119	160200	6198937250	4635	4635	4635	4635	0
159	20241119	160100	6198937250	4635	4635	4635	4635	0
160	20241119	160000	6198937250	4635	4635	4635	4635	0
161	20241119	155900	6198937250	4635	4635	4635	4635	0
162	20241119	155800	6198937250	4635	4635	4635	4635	0
163	20241119	155700	6198937250	4635	4635	4635	4635	0
164	20241119	155600	6198937250	4635	4635	4635	4635	0
165	20241119	155500	6198937250	4635	4635	4635	4635	0
166	20241119	155400	6198937250	4635	4635	4635	4635	0
167	20241119	155300	6198937250	4635	4635	4635	4635	0
168	20241119	155200	6198937250	4635	4635	4635	4635	0
169	20241119	155100	6198937250	4635	4635	4635	4635	0
170	20241119	155000	6198937250	4635	4635	4635	4635	0
171	20241119	154900	6198937250	4635	4635	4635	4635	0
172	20241119	154800	6198937250	4635	4635	4635	4635	0
173	20241119	154700	6198937250	4635	4635	4635	4635	0
174	20241119	154600	6198937250	4635	4635	4635	4635	0
175	20241119	154500	6198937250	4635	4635	4635	4635	0
176	20241119	154400	6198937250	4635	4635	4635	4635	0
177	20241119	154300	6198937250	4635	4635	4635	4635	0
178	20241119	154200	6198937250	4635	4635	4635	4635	0
179	20241119	154100	6198937250	4635	4635	4635	4635	0
180	20241119	154000	6198937250	4635	4635	4635	4635	0
181	20241119	153900	6198937250	4635	4635	4635	4635	0
182	20241119	153800	6198937250	4635	4635	4635	4635	114429
183	20241119	153700	6198937250	4635	4635	4635	4635	0
184	20241119	153600	6198937250	4635	4635	4635	4635	0
185	20241119	153500	6198937250	4635	4635	4635	4635	0
186	20241119	153400	6198937250	4635	4635	4635	4635	0
187	20241119	153300	6198937250	4635	4635	4635	4635	0
188	20241119	153200	6198937250	4635	4635	4635	4635	0
189	20241119	153100	6198937250	4635	4635	4635	4635	0
190	20241119	153000	6198937250	4635	4635	4635	4635	114429
191	20241119	152900	5668558835	4650	4650	4650	4650	0
192	20241119	152800	5668558835	4650	4650	4650	4650	0
193	20241119	152700	5668558835	4650	4650	4650	4650	0
194	20241119	152600	5668558835	4650	4650	4650	4650	0
195	20241119	152500	5668558835	4650	4650	4650	4650	0
196	20241119	152400	5668558835	4650	4650	4650	4650	0
197	20241119	152300	5668558835	4650	4650	4650	4650	0
198	20241119	152200	5668558835	4650	4650	4650	4650	0
199	20241119	152100	5668558835	4650	4650	4650	4650	0
200	20241119	152000	5668558835	4650	4650	4650	4650	0
201	20241119	151900	5668558835	4650	4650	4650	4650	0
202	20241119	151800	5668558835	4650	4650	4650	4650	0
203	20241119	151700	5668558835	4650	4650	4650	4650	0
204	20241119	151600	5668558835	4650	4650	4650	4650	0
205	20241119	151500	5668558835	4650	4650	4650	4650	0
206	20241119	151400	5668558835	4650	4650	4650	4650	0
207	20241119	151300	5668558835	4650	4650	4650	4650	0
208	20241119	151200	5668558835	4650	4650	4650	4650	0
209	20241119	151100	5668558835	4650	4650	4650	4650	0
210	20241119	151000	5668558835	4650	4650	4650	4650	0
211	20241119	150900	5668558835	4650	4650	4650	4650	0
212	20241119	150800	5668558835	4650	4650	4650	4650	0
213	20241119	150700	5668558835	4650	4650	4650	4650	0
214	20241119	150600	5668558835	4650	4650	4650	4650	0
215	20241119	150500	5668558835	4650	4650	4650	4650	0
216	20241119	150400	5668558835	4650	4650	4650	4650	0
217	20241119	150300	5668558835	4650	4650	4650	4650	0
218	20241119	150200	5668558835	4650	4650	4650	4650	0
219	20241119	150100	5668558835	4650	4650	4650	4650	0
220	20241119	150000	5668558835	4650	4650	4650	4650	86019
221	20241119	145900	5268570485	4625	4625	4625	4625	0
222	20241119	145800	5268570485	4625	4625	4625	4625	0
223	20241119	145700	5268570485	4625	4625	4625	4625	0
224	20241119	145600	5268570485	4625	4625	4625	4625	0
225	20241119	145500	5268570485	4625	4625	4625	4625	0
226	20241119	145400	5268570485	4625	4625	4625	4625	0
227	20241119	145300	5268570485	4625	4625	4625	4625	0
228	20241119	145200	5268570485	4625	4625	4625	4625	0
229	20241119	145100	5268570485	4625	4625	4625	4625	0
230	20241119	145000	5268570485	4625	4625	4625	4625	0
231	20241119	144900	5268570485	4625	4625	4625	4625	0
232	20241119	144800	5268570485	4625	4625	4625	4625	0
233	20241119	144700	5268570485	4625	4625	4625	4625	0
234	20241119	144600	5268570485	4625	4625	4625	4625	0
235	20241119	144500	5268570485	4625	4625	4625	4625	0
236	20241119	144400	5268570485	4625	4625	4625	4625	0
237	20241119	144300	5268570485	4625	4625	4625	4625	0
238	20241119	144200	5268570485	4625	4625	4625	4625	0
239	20241119	144100	5268570485	4625	4625	4625	4625	0
240	20241119	144000	5268570485	4625	4625	4625	4625	0
241	20241119	143900	5268570485	4625	4625	4625	4625	0
242	20241119	143800	5268570485	4625	4625	4625	4625	0
243	20241119	143700	5268570485	4625	4625	4625	4625	0
244	20241119	143600	5268570485	4625	4625	4625	4625	0
245	20241119	143500	5268570485	4625	4625	4625	4625	0
246	20241119	143400	5268570485	4625	4625	4625	4625	0
247	20241119	143300	5268570485	4625	4625	4625	4625	0
248	20241119	143200	5268570485	4625	4625	4625	4625	0
249	20241119	143100	5268570485	4625	4625	4625	4625	0
250	20241119	143000	5268570485	4625	4625	4625	4625	77522
251	20241119	142900	4910031235	4650	4650	4650	4650	0
252	20241119	142800	4910031235	4650	4650	4650	4650	0
253	20241119	142700	4910031235	4650	4650	4650	4650	0
254	20241119	142600	4910031235	4650	4650	4650	4650	0
255	20241119	142500	4910031235	4650	4650	4650	4650	0
256	20241119	142400	4910031235	4650	4650	4650	4650	0
257	20241119	142300	4910031235	4650	4650	4650	4650	0
258	20241119	142200	4910031235	4650	4650	4650	4650	0
259	20241119	142100	4910031235	4650	4650	4650	4650	0
260	20241119	142000	4910031235	4650	4650	4650	4650	0
261	20241119	141900	4910031235	4650	4650	4650	4650	0
262	20241119	141800	4910031235	4650	4650	4650	4650	0
263	20241119	141700	4910031235	4650	4650	4650	4650	0
264	20241119	141600	4910031235	4650	4650	4650	4650	0
265	20241119	141500	4910031235	4650	4650	4650	4650	0
266	20241119	141400	4910031235	4650	4650	4650	4650	0
267	20241119	141300	4910031235	4650	4650	4650	4650	0
268	20241119	141200	4910031235	4650	4650	4650	4650	0
269	20241119	141100	4910031235	4650	4650	4650	4650	0
270	20241119	141000	4910031235	4650	4650	4650	4650	0
271	20241119	140900	4910031235	4650	4650	4650	4650	0
272	20241119	140800	4910031235	4650	4650	4650	4650	0
273	20241119	140700	4910031235	4650	4650	4650	4650	0
274	20241119	140600	4910031235	4650	4650	4650	4650	0
275	20241119	140500	4910031235	4650	4650	4650	4650	0
276	20241119	140400	4910031235	4650	4650	4650	4650	0
277	20241119	140300	4910031235	4650	4650	4650	4650	0
278	20241119	140200	4910031235	4650	4650	4650	4650	0
279	20241119	140100	4910031235	4650	4650	4650	4650	0
280	20241119	140000	4910031235	4650	4650	4650	4650	92535
281	20241119	135900	4479743485	4635	4635	4635	4635	0
282	20241119	135800	4479743485	4635	4635	4635	4635	0
283	20241119	135700	4479743485	4635	4635	4635	4635	0
284	20241119	135600	4479743485	4635	4635	4635	4635	0
285	20241119	135500	4479743485	4635	4635	4635	4635	0
286	20241119	135400	4479743485	4635	4635	4635	4635	0
287	20241119	135300	4479743485	4635	4635	4635	4635	0
288	20241119	135200	4479743485	4635	4635	4635	4635	0
289	20241119	135100	4479743485	4635	4635	4635	4635	0
290	20241119	135000	4479743485	4635	4635	4635	4635	0
291	20241119	134900	4479743485	4635	4635	4635	4635	0
292	20241119	134800	4479743485	4635	4635	4635	4635	0
293	20241119	134700	4479743485	4635	4635	4635	4635	0
294	20241119	134600	4479743485	4635	4635	4635	4635	0
295	20241119	134500	4479743485	4635	4635	4635	4635	0
296	20241119	134400	4479743485	4635	4635	4635	4635	0
297	20241119	134300	4479743485	4635	4635	4635	4635	0
298	20241119	134200	4479743485	4635	4635	4635	4635	0
299	20241119	134100	4479743485	4635	4635	4635	4635	0
300	20241119	134000	4479743485	4635	4635	4635	4635	0
301	20241119	133900	4479743485	4635	4635	4635	4635	0
302	20241119	133800	4479743485	4635	4635	4635	4635	0
303	20241119	133700	4479743485	4635	4635	4635	4635	0
304	20241119	133600	4479743485	4635	4635	4635	4635	0
305	20241119	133500	4479743485	4635	4635	4635	4635	0
306	20241119	133400	4479743485	4635	4635	4635	4635	0
307	20241119	133300	4479743485	4635	4635	4635	4635	0
308	20241119	133200	4479743485	4635	4635	4635	4635	0
309	20241119	133100	4479743485	4635	4635	4635	4635	0
310	20241119	133000	4479743485	4635	4635	4635	4635	86570
311	20241119	132900	4078491535	4685	4685	4685	4685	0
312	20241119	132800	4078491535	4685	4685	4685	4685	0
313	20241119	132700	4078491535	4685	4685	4685	4685	0
314	20241119	132600	4078491535	4685	4685	4685	4685	0
315	20241119	132500	4078491535	4685	4685	4685	4685	0
316	20241119	132400	4078491535	4685	4685	4685	4685	0
317	20241119	132300	4078491535	4685	4685	4685	4685	0
318	20241119	132200	4078491535	4685	4685	4685	4685	0
319	20241119	132100	4078491535	4685	4685	4685	4685	0
320	20241119	132000	4078491535	4685	4685	4685	4685	0
321	20241119	131900	4078491535	4685	4685	4685	4685	0
322	20241119	131800	4078491535	4685	4685	4685	4685	0
323	20241119	131700	4078491535	4685	4685	4685	4685	0
324	20241119	131600	4078491535	4685	4685	4685	4685	0
325	20241119	131500	4078491535	4685	4685	4685	4685	0
326	20241119	131400	4078491535	4685	4685	4685	4685	0
327	20241119	131300	4078491535	4685	4685	4685	4685	0
328	20241119	131200	4078491535	4685	4685	4685	4685	0
329	20241119	131100	4078491535	4685	4685	4685	4685	0
330	20241119	131000	4078491535	4685	4685	4685	4685	0
331	20241119	130900	4078491535	4685	4685	4685	4685	0
332	20241119	130800	4078491535	4685	4685	4685	4685	0
333	20241119	130700	4078491535	4685	4685	4685	4685	0
334	20241119	130600	4078491535	4685	4685	4685	4685	0
335	20241119	130500	4078491535	4685	4685	4685	4685	0
336	20241119	130400	4078491535	4685	4685	4685	4685	0
337	20241119	130300	4078491535	4685	4685	4685	4685	0
338	20241119	130200	4078491535	4685	4685	4685	4685	0
339	20241119	130100	4078491535	4685	4685	4685	4685	0
340	20241119	130000	4078491535	4685	4685	4685	4685	47248
341	20241119	125900	3857134655	4685	4685	4685	4685	0
342	20241119	125800	3857134655	4685	4685	4685	4685	0
343	20241119	125700	3857134655	4685	4685	4685	4685	0
344	20241119	125600	3857134655	4685	4685	4685	4685	0
345	20241119	125500	3857134655	4685	4685	4685	4685	0
346	20241119	125400	3857134655	4685	4685	4685	4685	0
347	20241119	125300	3857134655	4685	4685	4685	4685	0
348	20241119	125200	3857134655	4685	4685	4685	4685	0
349	20241119	125100	3857134655	4685	4685	4685	4685	0
350	20241119	125000	3857134655	4685	4685	4685	4685	0
351	20241119	124900	3857134655	4685	4685	4685	4685	0
352	20241119	124800	3857134655	4685	4685	4685	4685	0
353	20241119	124700	3857134655	4685	4685	4685	4685	0
354	20241119	124600	3857134655	4685	4685	4685	4685	0
355	20241119	124500	3857134655	4685	4685	4685	4685	0
356	20241119	124400	3857134655	4685	4685	4685	4685	0
357	20241119	124300	3857134655	4685	4685	4685	4685	0
358	20241119	124200	3857134655	4685	4685	4685	4685	0
359	20241119	124100	3857134655	4685	4685	4685	4685	0
360	20241119	124000	3857134655	4685	4685	4685	4685	0
361	20241119	123900	3857134655	4685	4685	4685	4685	0
362	20241119	123800	3857134655	4685	4685	4685	4685	0
363	20241119	123700	3857134655	4685	4685	4685	4685	0
364	20241119	123600	3857134655	4685	4685	4685	4685	0
365	20241119	123500	3857134655	4685	4685	4685	4685	0
366	20241119	123400	3857134655	4685	4685	4685	4685	0
367	20241119	123300	3857134655	4685	4685	4685	4685	0
368	20241119	123200	3857134655	4685	4685	4685	4685	0
369	20241119	123100	3857134655	4685	4685	4685	4685	0
370	20241119	123000	3857134655	4685	4685	4685	4685	68707
371	20241119	122900	3535242360	4700	4700	4700	4700	0
372	20241119	122800	3535242360	4700	4700	4700	4700	0
373	20241119	122700	3535242360	4700	4700	4700	4700	0
374	20241119	122600	3535242360	4700	4700	4700	4700	0
375	20241119	122500	3535242360	4700	4700	4700	4700	0
376	20241119	122400	3535242360	4700	4700	4700	4700	0
377	20241119	122300	3535242360	4700	4700	4700	4700	0
378	20241119	122200	3535242360	4700	4700	4700	4700	0
379	20241119	122100	3535242360	4700	4700	4700	4700	0
380	20241119	122000	3535242360	4700	4700	4700	4700	0
381	20241119	121900	3535242360	4700	4700	4700	4700	0
382	20241119	121800	3535242360	4700	4700	4700	4700	0
383	20241119	121700	3535242360	4700	4700	4700	4700	0
384	20241119	121600	3535242360	4700	4700	4700	4700	0
385	20241119	121500	3535242360	4700	4700	4700	4700	0
386	20241119	121400	3535242360	4700	4700	4700	4700	0
387	20241119	121300	3535242360	4700	4700	4700	4700	0
388	20241119	121200	3535242360	4700	4700	4700	4700	0
389	20241119	121100	3535242360	4700	4700	4700	4700	0
390	20241119	121000	3535242360	4700	4700	4700	4700	0
391	20241119	120900	3535242360	4700	4700	4700	4700	0
392	20241119	120800	3535242360	4700	4700	4700	4700	0
393	20241119	120700	3535242360	4700	4700	4700	4700	0
394	20241119	120600	3535242360	4700	4700	4700	4700	0
395	20241119	120500	3535242360	4700	4700	4700	4700	0
396	20241119	120400	3535242360	4700	4700	4700	4700	0
397	20241119	120300	3535242360	4700	4700	4700	4700	0
398	20241119	120200	3535242360	4700	4700	4700	4700	0
399	20241119	120100	3535242360	4700	4700	4700	4700	0
400	20241119	120000	3535242360	4700	4700	4700	4700	101218
401	20241119	115900	3059517760	4740	4740	4740	4740	0
402	20241119	115800	3059517760	4740	4740	4740	4740	0
403	20241119	115700	3059517760	4740	4740	4740	4740	0
404	20241119	115600	3059517760	4740	4740	4740	4740	0
405	20241119	115500	3059517760	4740	4740	4740	4740	0
406	20241119	115400	3059517760	4740	4740	4740	4740	0
407	20241119	115300	3059517760	4740	4740	4740	4740	0
408	20241119	115200	3059517760	4740	4740	4740	4740	0
409	20241119	115100	3059517760	4740	4740	4740	4740	0
410	20241119	115000	3059517760	4740	4740	4740	4740	0
411	20241119	114900	3059517760	4740	4740	4740	4740	0
412	20241119	114800	3059517760	4740	4740	4740	4740	0
413	20241119	114700	3059517760	4740	4740	4740	4740	0
414	20241119	114600	3059517760	4740	4740	4740	4740	0
415	20241119	114500	3059517760	4740	4740	4740	4740	0
416	20241119	114400	3059517760	4740	4740	4740	4740	0
417	20241119	114300	3059517760	4740	4740	4740	4740	0
418	20241119	114200	3059517760	4740	4740	4740	4740	0
419	20241119	114100	3059517760	4740	4740	4740	4740	0
420	20241119	114000	3059517760	4740	4740	4740	4740	0
421	20241119	113900	3059517760	4740	4740	4740	4740	0
422	20241119	113800	3059517760	4740	4740	4740	4740	0
423	20241119	113700	3059517760	4740	4740	4740	4740	0
424	20241119	113600	3059517760	4740	4740	4740	4740	0
425	20241119	113500	3059517760	4740	4740	4740	4740	0
426	20241119	113400	3059517760	4740	4740	4740	4740	0
427	20241119	113300	3059517760	4740	4740	4740	4740	0
428	20241119	113200	3059517760	4740	4740	4740	4740	0
429	20241119	113100	3059517760	4740	4740	4740	4740	0
430	20241119	113000	3059517760	4740	4740	4740	4740	57412
431	20241119	112900	2787384880	4765	4765	4765	4765	0
432	20241119	112800	2787384880	4765	4765	4765	4765	0
433	20241119	112700	2787384880	4765	4765	4765	4765	0
434	20241119	112600	2787384880	4765	4765	4765	4765	0
435	20241119	112500	2787384880	4765	4765	4765	4765	0
436	20241119	112400	2787384880	4765	4765	4765	4765	0
437	20241119	112300	2787384880	4765	4765	4765	4765	0
438	20241119	112200	2787384880	4765	4765	4765	4765	0
439	20241119	112100	2787384880	4765	4765	4765	4765	0
440	20241119	112000	2787384880	4765	4765	4765	4765	0
441	20241119	111900	2787384880	4765	4765	4765	4765	0
442	20241119	111800	2787384880	4765	4765	4765	4765	0
443	20241119	111700	2787384880	4765	4765	4765	4765	0
444	20241119	111600	2787384880	4765	4765	4765	4765	0
445	20241119	111500	2787384880	4765	4765	4765	4765	0
446	20241119	111400	2787384880	4765	4765	4765	4765	0
447	20241119	111300	2787384880	4765	4765	4765	4765	0
448	20241119	111200	2787384880	4765	4765	4765	4765	0
449	20241119	111100	2787384880	4765	4765	4765	4765	0
450	20241119	111000	2787384880	4765	4765	4765	4765	0
451	20241119	110900	2787384880	4765	4765	4765	4765	0
452	20241119	110800	2787384880	4765	4765	4765	4765	0
453	20241119	110700	2787384880	4765	4765	4765	4765	0
454	20241119	110600	2787384880	4765	4765	4765	4765	0
455	20241119	110500	2787384880	4765	4765	4765	4765	0
456	20241119	110400	2787384880	4765	4765	4765	4765	0
457	20241119	110300	2787384880	4765	4765	4765	4765	0
458	20241119	110200	2787384880	4765	4765	4765	4765	0
459	20241119	110100	2787384880	4765	4765	4765	4765	0
460	20241119	110000	2787384880	4765	4765	4765	4765	99769
461	20241119	105900	2311985595	4750	4750	4750	4750	0
462	20241119	105800	2311985595	4750	4750	4750	4750	0
463	20241119	105700	2311985595	4750	4750	4750	4750	0
464	20241119	105600	2311985595	4750	4750	4750	4750	0
465	20241119	105500	2311985595	4750	4750	4750	4750	0
466	20241119	105400	2311985595	4750	4750	4750	4750	0
467	20241119	105300	2311985595	4750	4750	4750	4750	0
468	20241119	105200	2311985595	4750	4750	4750	4750	0
469	20241119	105100	2311985595	4750	4750	4750	4750	0
470	20241119	105000	2311985595	4750	4750	4750	4750	0
471	20241119	104900	2311985595	4750	4750	4750	4750	0
472	20241119	104800	2311985595	4750	4750	4750	4750	0
473	20241119	104700	2311985595	4750	4750	4750	4750	0
474	20241119	104600	2311985595	4750	4750	4750	4750	0
475	20241119	104500	2311985595	4750	4750	4750	4750	0
476	20241119	104400	2311985595	4750	4750	4750	4750	0
477	20241119	104300	2311985595	4750	4750	4750	4750	0
478	20241119	104200	2311985595	4750	4750	4750	4750	0
479	20241119	104100	2311985595	4750	4750	4750	4750	0
480	20241119	104000	2311985595	4750	4750	4750	4750	0
481	20241119	103900	2311985595	4750	4750	4750	4750	0
482	20241119	103800	2311985595	4750	4750	4750	4750	0
483	20241119	103700	2311985595	4750	4750	4750	4750	0
484	20241119	103600	2311985595	4750	4750	4750	4750	0
485	20241119	103500	2311985595	4750	4750	4750	4750	0
486	20241119	103400	2311985595	4750	4750	4750	4750	0
487	20241119	103300	2311985595	4750	4750	4750	4750	0
488	20241119	103200	2311985595	4750	4750	4750	4750	0
489	20241119	103100	2311985595	4750	4750	4750	4750	0
490	20241119	103000	2311985595	4750	4750	4750	4750	86095
491	20241119	102900	1903034345	4765	4765	4765	4765	0
492	20241119	102800	1903034345	4765	4765	4765	4765	0
493	20241119	102700	1903034345	4765	4765	4765	4765	0
494	20241119	102600	1903034345	4765	4765	4765	4765	0
495	20241119	102500	1903034345	4765	4765	4765	4765	0
496	20241119	102400	1903034345	4765	4765	4765	4765	0
497	20241119	102300	1903034345	4765	4765	4765	4765	0
498	20241119	102200	1903034345	4765	4765	4765	4765	0
499	20241119	102100	1903034345	4765	4765	4765	4765	0
500	20241119	102000	1903034345	4765	4765	4765	4765	0
501	20241119	101900	1903034345	4765	4765	4765	4765	0
502	20241119	101800	1903034345	4765	4765	4765	4765	0
503	20241119	101700	1903034345	4765	4765	4765	4765	0
504	20241119	101600	1903034345	4765	4765	4765	4765	0
505	20241119	101500	1903034345	4765	4765	4765	4765	0
506	20241119	101400	1903034345	4765	4765	4765	4765	0
507	20241119	101300	1903034345	4765	4765	4765	4765	0
508	20241119	101200	1903034345	4765	4765	4765	4765	0
509	20241119	101100	1903034345	4765	4765	4765	4765	0
510	20241119	101000	1903034345	4765	4765	4765	4765	0
511	20241119	100900	1903034345	4765	4765	4765	4765	0
512	20241119	100800	1903034345	4765	4765	4765	4765	0
513	20241119	100700	1903034345	4765	4765	4765	4765	0
514	20241119	100600	1903034345	4765	4765	4765	4765	0
515	20241119	100500	1903034345	4765	4765	4765	4765	0
516	20241119	100400	1903034345	4765	4765	4765	4765	0
517	20241119	100300	1903034345	4765	4765	4765	4765	0
518	20241119	100200	1903034345	4765	4765	4765	4765	0
519	20241119	100100	1903034345	4765	4765	4765	4765	0
520	20241119	100000	1903034345	4765	4765	4765	4765	129026
521	20241119	095900	1288225455	4775	4775	4775	4775	0
522	20241119	095800	1288225455	4775	4775	4775	4775	0
523	20241119	095700	1288225455	4775	4775	4775	4775	0
524	20241119	095600	1288225455	4775	4775	4775	4775	0
525	20241119	095500	1288225455	4775	4775	4775	4775	0
526	20241119	095400	1288225455	4775	4775	4775	4775	0
527	20241119	095300	1288225455	4775	4775	4775	4775	0
528	20241119	095200	1288225455	4775	4775	4775	4775	0
529	20241119	095100	1288225455	4775	4775	4775	4775	0
530	20241119	095000	1288225455	4775	4775	4775	4775	0
531	20241119	094900	1288225455	4775	4775	4775	4775	0
532	20241119	094800	1288225455	4775	4775	4775	4775	0
533	20241119	094700	1288225455	4775	4775	4775	4775	0
534	20241119	094600	1288225455	4775	4775	4775	4775	0
535	20241119	094500	1288225455	4775	4775	4775	4775	0
536	20241119	094400	1288225455	4775	4775	4775	4775	0
537	20241119	094300	1288225455	4775	4775	4775	4775	0
538	20241119	094200	1288225455	4775	4775	4775	4775	0
539	20241119	094100	1288225455	4775	4775	4775	4775	0
540	20241119	094000	1288225455	4775	4775	4775	4775	0
541	20241119	093900	1288225455	4775	4775	4775	4775	0
542	20241119	093800	1288225455	4775	4775	4775	4775	0
543	20241119	093700	1288225455	4775	4775	4775	4775	0
544	20241119	093600	1288225455	4775	4775	4775	4775	0
545	20241119	093500	1288225455	4775	4775	4775	4775	0
546	20241119	093400	1288225455	4775	4775	4775	4775	0
547	20241119	093300	1288225455	4775	4775	4775	4775	0
548	20241119	093200	1288225455	4775	4775	4775	4775	0
549	20241119	093100	1288225455	4775	4775	4775	4775	0
550	20241119	093000	1288225455	4775	4775	4775	4775	192794
551	20241119	092900	367634105	4750	4750	4750	4750	0
552	20241119	092800	367634105	4750	4750	4750	4750	0
553	20241119	092700	367634105	4750	4750	4750	4750	0
554	20241119	092600	367634105	4750	4750	4750	4750	0
555	20241119	092500	367634105	4750	4750	4750	4750	0
556	20241119	092400	367634105	4750	4750	4750	4750	0
557	20241119	092300	367634105	4750	4750	4750	4750	0
558	20241119	092200	367634105	4750	4750	4750	4750	0
559	20241119	092100	367634105	4750	4750	4750	4750	0
560	20241119	092000	367634105	4750	4750	4750	4750	0
561	20241119	091900	367634105	4750	4750	4750	4750	0
562	20241119	091800	367634105	4750	4750	4750	4750	0
563	20241119	091700	367634105	4750	4750	4750	4750	0
564	20241119	091600	367634105	4750	4750	4750	4750	0
565	20241119	091500	367634105	4750	4750	4750	4750	0
566	20241119	091400	367634105	4750	4750	4750	4750	0
567	20241119	091300	367634105	4750	4750	4750	4750	0
568	20241119	091200	367634105	4750	4750	4750	4750	0
569	20241119	091100	367634105	4750	4750	4750	4750	0
570	20241119	091000	367634105	4750	4750	4750	4750	0
571	20241119	090900	367634105	4750	4750	4750	4750	0
572	20241119	090800	367634105	4750	4750	4750	4750	0
573	20241119	090700	367634105	4750	4750	4750	4750	0
574	20241119	090600	367634105	4750	4750	4750	4750	0
575	20241119	090500	367634105	4750	4750	4750	4750	0
576	20241119	090400	367634105	4750	4750	4750	4750	0
577	20241119	090300	367634105	4750	4750	4750	4750	0
578	20241119	090200	367634105	4750	4750	4750	4750	0
579	20241119	090100	367634105	4750	4750	4750	4750	0
580	20241119	090000	367634105	4750	4750	4750	4750	77089