KissMeData/005820/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184700	4600680	13740	13740	13740	13740	5
3	20250305	184600	4600680	13740	13740	13740	13740	0
4	20250305	184500	4600680	13740	13740	13740	13740	0
5	20250305	184400	4600680	13740	13740	13740	13740	0
6	20250305	184300	4600680	13740	13740	13740	13740	0
7	20250305	184200	4600680	13740	13740	13740	13740	0
8	20250305	184100	4600680	13740	13740	13740	13740	0
9	20250305	184000	4600680	13740	13740	13740	13740	0
10	20250305	183900	4600680	13740	13740	13740	13740	0
11	20250305	183800	4600680	13740	13740	13740	13740	0
12	20250305	183700	4600680	13740	13740	13740	13740	0
13	20250305	183600	4600680	13740	13740	13740	13740	0
14	20250305	183500	4600680	13740	13740	13740	13740	0
15	20250305	183400	4600680	13740	13740	13740	13740	0
16	20250305	183300	4600680	13740	13740	13740	13740	0
17	20250305	183200	4600680	13740	13740	13740	13740	0
18	20250305	183100	4600680	13740	13740	13740	13740	0
19	20250305	183000	4600680	13740	13740	13740	13740	0
20	20250305	182900	4600680	13740	13740	13740	13740	0
21	20250305	182800	4600680	13740	13740	13740	13740	0
22	20250305	182700	4600680	13740	13740	13740	13740	0
23	20250305	182600	4600680	13740	13740	13740	13740	0
24	20250305	182500	4600680	13740	13740	13740	13740	0
25	20250305	182400	4600680	13740	13740	13740	13740	0
26	20250305	182300	4600680	13740	13740	13740	13740	0
27	20250305	182200	4600680	13740	13740	13740	13740	0
28	20250305	182100	4600680	13740	13740	13740	13740	0
29	20250305	182000	4600680	13740	13740	13740	13740	0
30	20250305	181900	4600680	13740	13740	13740	13740	0
31	20250305	181800	4600680	13740	13740	13740	13740	0
32	20250305	181700	4600680	13740	13740	13740	13740	5
33	20250305	181600	4600680	13740	13740	13740	13740	0
34	20250305	181500	4600680	13740	13740	13740	13740	0
35	20250305	181400	4600680	13740	13740	13740	13740	0
36	20250305	181300	4600680	13740	13740	13740	13740	0
37	20250305	181200	4600680	13740	13740	13740	13740	0
38	20250305	181100	4600680	13740	13740	13740	13740	0
39	20250305	181000	4600680	13740	13740	13740	13740	0
40	20250305	180900	4600680	13740	13740	13740	13740	0
41	20250305	180800	4600680	13740	13740	13740	13740	0
42	20250305	180700	4600680	13740	13740	13740	13740	0
43	20250305	180600	4600680	13740	13740	13740	13740	0
44	20250305	180500	4600680	13740	13740	13740	13740	0
45	20250305	180400	4600680	13740	13740	13740	13740	0
46	20250305	180300	4600680	13740	13740	13740	13740	0
47	20250305	180200	4600680	13740	13740	13740	13740	0
48	20250305	180100	4600680	13740	13740	13740	13740	0
49	20250305	180000	4600680	13740	13740	13740	13740	0
50	20250305	175900	4600680	13740	13740	13740	13740	0
51	20250305	175800	4600680	13740	13740	13740	13740	0
52	20250305	175700	4600680	13740	13740	13740	13740	0
53	20250305	175600	4600680	13740	13740	13740	13740	0
54	20250305	175500	4600680	13740	13740	13740	13740	0
55	20250305	175400	4600680	13740	13740	13740	13740	0
56	20250305	175300	4600680	13740	13740	13740	13740	0
57	20250305	175200	4600680	13740	13740	13740	13740	0
58	20250305	175100	4600680	13740	13740	13740	13740	0
59	20250305	175000	4600680	13740	13740	13740	13740	0
60	20250305	174900	4600680	13740	13740	13740	13740	0
61	20250305	174800	4600680	13740	13740	13740	13740	0
62	20250305	174700	4600680	13740	13740	13740	13740	5
63	20250305	174600	4600680	13740	13740	13740	13740	0
64	20250305	174500	4600680	13740	13740	13740	13740	0
65	20250305	174400	4600680	13740	13740	13740	13740	0
66	20250305	174300	4600680	13740	13740	13740	13740	0
67	20250305	174200	4600680	13740	13740	13740	13740	0
68	20250305	174100	4600680	13740	13740	13740	13740	0
69	20250305	174000	4600680	13740	13740	13740	13740	0
70	20250305	173900	4600680	13740	13740	13740	13740	0
71	20250305	173800	4600680	13740	13740	13740	13740	0
72	20250305	173700	4600680	13740	13740	13740	13740	0
73	20250305	173600	4600680	13740	13740	13740	13740	0
74	20250305	173500	4600680	13740	13740	13740	13740	0
75	20250305	173400	4600680	13740	13740	13740	13740	0
76	20250305	173300	4600680	13740	13740	13740	13740	0
77	20250305	173200	4600680	13740	13740	13740	13740	0
78	20250305	173100	4600680	13740	13740	13740	13740	0
79	20250305	173000	4600680	13740	13740	13740	13740	0
80	20250305	172900	4600680	13740	13740	13740	13740	0
81	20250305	172800	4600680	13740	13740	13740	13740	0
82	20250305	172700	4600680	13740	13740	13740	13740	0
83	20250305	172600	4600680	13740	13740	13740	13740	0
84	20250305	172500	4600680	13740	13740	13740	13740	0
85	20250305	172400	4600680	13740	13740	13740	13740	0
86	20250305	172300	4600680	13740	13740	13740	13740	0
87	20250305	172200	4600680	13740	13740	13740	13740	0
88	20250305	172100	4600680	13740	13740	13740	13740	0
89	20250305	172000	4600680	13740	13740	13740	13740	0
90	20250305	171900	4600680	13740	13740	13740	13740	0
91	20250305	171800	4600680	13740	13740	13740	13740	0
92	20250305	171700	4600680	13740	13740	13740	13740	5
93	20250305	171600	4600680	13740	13740	13740	13740	0
94	20250305	171500	4600680	13740	13740	13740	13740	0
95	20250305	171400	4600680	13740	13740	13740	13740	0
96	20250305	171300	4600680	13740	13740	13740	13740	0
97	20250305	171200	4600680	13740	13740	13740	13740	0
98	20250305	171100	4600680	13740	13740	13740	13740	0
99	20250305	171000	4600680	13740	13740	13740	13740	0
100	20250305	170900	4600680	13740	13740	13740	13740	0
101	20250305	170800	4600680	13740	13740	13740	13740	0
102	20250305	170700	4600680	13740	13740	13740	13740	0
103	20250305	170600	4600680	13740	13740	13740	13740	0
104	20250305	170500	4600680	13740	13740	13740	13740	0
105	20250305	170400	4600680	13740	13740	13740	13740	0
106	20250305	170300	4600680	13740	13740	13740	13740	0
107	20250305	170200	4600680	13740	13740	13740	13740	0
108	20250305	170100	4600680	13740	13740	13740	13740	0
109	20250305	170000	4600680	13740	13740	13740	13740	0
110	20250305	165900	4600680	13740	13740	13740	13740	0
111	20250305	165800	4600680	13740	13740	13740	13740	0
112	20250305	165700	4600680	13740	13740	13740	13740	0
113	20250305	165600	4600680	13740	13740	13740	13740	0
114	20250305	165500	4600680	13740	13740	13740	13740	0
115	20250305	165400	4600680	13740	13740	13740	13740	0
116	20250305	165300	4600680	13740	13740	13740	13740	0
117	20250305	165200	4600680	13740	13740	13740	13740	0
118	20250305	165100	4600680	13740	13740	13740	13740	0
119	20250305	165000	4600680	13740	13740	13740	13740	0
120	20250305	164900	4600680	13740	13740	13740	13740	0
121	20250305	164800	4600680	13740	13740	13740	13740	0
122	20250305	164700	4600680	13740	13740	13740	13740	5
123	20250305	164600	4600680	13740	13740	13740	13740	0
124	20250305	164500	4600680	13740	13740	13740	13740	0
125	20250305	164400	4600680	13740	13740	13740	13740	0
126	20250305	164300	4600680	13740	13740	13740	13740	0
127	20250305	164200	4600680	13740	13740	13740	13740	0
128	20250305	164100	4600680	13740	13740	13740	13740	0
129	20250305	164000	4600680	13740	13740	13740	13740	0
130	20250305	163900	4600680	13740	13740	13740	13740	0
131	20250305	163800	4600680	13740	13740	13740	13740	0
132	20250305	163700	4600680	13740	13740	13740	13740	0
133	20250305	163600	4600680	13740	13740	13740	13740	0
134	20250305	163500	4600680	13740	13740	13740	13740	0
135	20250305	163400	4600680	13740	13740	13740	13740	0
136	20250305	163300	4600680	13740	13740	13740	13740	0
137	20250305	163200	4600680	13740	13740	13740	13740	0
138	20250305	163100	4600680	13740	13740	13740	13740	0
139	20250305	163000	4600680	13740	13740	13740	13740	0
140	20250305	162900	4600680	13740	13740	13740	13740	0
141	20250305	162800	4600680	13740	13740	13740	13740	0
142	20250305	162700	4600680	13740	13740	13740	13740	0
143	20250305	162600	4600680	13740	13740	13740	13740	0
144	20250305	162500	4600680	13740	13740	13740	13740	0
145	20250305	162400	4600680	13740	13740	13740	13740	0
146	20250305	162300	4600680	13740	13740	13740	13740	0
147	20250305	162200	4600680	13740	13740	13740	13740	0
148	20250305	162100	4600680	13740	13740	13740	13740	0
149	20250305	162000	4600680	13740	13740	13740	13740	0
150	20250305	161900	4600680	13740	13740	13740	13740	0
151	20250305	161800	4600680	13740	13740	13740	13740	0
152	20250305	161700	4600680	13740	13740	13740	13740	5
153	20250305	161600	4600680	13740	13740	13740	13740	0
154	20250305	161500	4600680	13740	13740	13740	13740	0
155	20250305	161400	4600680	13740	13740	13740	13740	0
156	20250305	161300	4600680	13740	13740	13740	13740	0
157	20250305	161200	4600680	13740	13740	13740	13740	0
158	20250305	161100	4600680	13740	13740	13740	13740	0
159	20250305	161000	4600680	13740	13740	13740	13740	0
160	20250305	160900	4600680	13740	13740	13740	13740	0
161	20250305	160800	4600680	13740	13740	13740	13740	0
162	20250305	160700	4600680	13740	13740	13740	13740	0
163	20250305	160600	4600680	13740	13740	13740	13740	0
164	20250305	160500	4600680	13740	13740	13740	13740	0
165	20250305	160400	4600680	13740	13740	13740	13740	0
166	20250305	160300	4600680	13740	13740	13740	13740	0
167	20250305	160200	4600680	13740	13740	13740	13740	0
168	20250305	160100	4600680	13740	13740	13740	13740	0
169	20250305	160000	4600680	13740	13740	13740	13740	0
170	20250305	155900	4600680	13740	13740	13740	13740	0
171	20250305	155800	4600680	13740	13740	13740	13740	0
172	20250305	155700	4600680	13740	13740	13740	13740	0
173	20250305	155600	4600680	13740	13740	13740	13740	0
174	20250305	155500	4600680	13740	13740	13740	13740	0
175	20250305	155400	4600680	13740	13740	13740	13740	0
176	20250305	155300	4600680	13740	13740	13740	13740	0
177	20250305	155200	4600680	13740	13740	13740	13740	0
178	20250305	155100	4600680	13740	13740	13740	13740	0
179	20250305	155000	4600680	13740	13740	13740	13740	0
180	20250305	154900	4600680	13740	13740	13740	13740	0
181	20250305	154800	4600680	13740	13740	13740	13740	0
182	20250305	154700	4600680	13740	13740	13740	13740	5
183	20250305	154600	4600680	13740	13740	13740	13740	0
184	20250305	154500	4600680	13740	13740	13740	13740	0
185	20250305	154400	4600680	13740	13740	13740	13740	0
186	20250305	154300	4600680	13740	13740	13740	13740	0
187	20250305	154200	4600680	13740	13740	13740	13740	0
188	20250305	154100	4600680	13740	13740	13740	13740	0
189	20250305	154000	4600680	13740	13740	13740	13740	0
190	20250305	153900	4600680	13740	13740	13740	13740	0
191	20250305	153800	4600680	13740	13740	13740	13740	0
192	20250305	153700	4600680	13740	13740	13740	13740	0
193	20250305	153600	4600680	13740	13740	13740	13740	0
194	20250305	153500	4600680	13740	13740	13740	13740	0
195	20250305	153400	4600680	13740	13740	13740	13740	0
196	20250305	153300	4600680	13740	13740	13740	13740	0
197	20250305	153200	4600680	13740	13740	13740	13740	0
198	20250305	153100	4600680	13740	13740	13740	13740	0
199	20250305	153000	4600680	13740	13740	13740	13740	5
200	20250305	152900	4531980	13700	13700	13700	13700	0
201	20250305	152800	4531980	13700	13700	13700	13700	0
202	20250305	152700	4531980	13700	13700	13700	13700	0
203	20250305	152600	4531980	13700	13700	13700	13700	0
204	20250305	152500	4531980	13700	13700	13700	13700	0
205	20250305	152400	4531980	13700	13700	13700	13700	0
206	20250305	152300	4531980	13700	13700	13700	13700	0
207	20250305	152200	4531980	13700	13700	13700	13700	0
208	20250305	152100	4531980	13700	13700	13700	13700	0
209	20250305	152000	4531980	13700	13700	13700	13700	0
210	20250305	151900	4531980	13700	13700	13700	13700	0
211	20250305	151800	4531980	13700	13700	13700	13700	0
212	20250305	151700	4531980	13700	13700	13700	13700	0
213	20250305	151600	4531980	13700	13700	13700	13700	0
214	20250305	151500	4531980	13700	13700	13700	13700	0
215	20250305	151400	4531980	13700	13700	13700	13700	0
216	20250305	151300	4531980	13700	13700	13700	13700	0
217	20250305	151200	4531980	13700	13700	13700	13700	0
218	20250305	151100	4531980	13700	13700	13700	13700	0
219	20250305	151000	4531980	13700	13740	13740	13700	151
220	20250305	150900	2459930	13750	13750	13750	13750	0
221	20250305	150800	2459930	13750	13750	13750	13750	0
222	20250305	150700	2459930	13750	13750	13750	13750	0
223	20250305	150600	2459930	13750	13750	13750	13750	0
224	20250305	150500	2459930	13750	13750	13750	13750	0
225	20250305	150400	2459930	13750	13750	13750	13750	0
226	20250305	150300	2459930	13750	13750	13750	13750	0
227	20250305	150200	2459930	13750	13750	13750	13750	0
228	20250305	150100	2459930	13750	13750	13750	13750	0
229	20250305	150000	2459930	13750	13750	13750	13750	0
230	20250305	145900	2459930	13750	13750	13750	13750	0
231	20250305	145800	2459930	13750	13750	13750	13750	0
232	20250305	145700	2459930	13750	13750	13750	13750	0
233	20250305	145600	2459930	13750	13750	13750	13750	0
234	20250305	145500	2459930	13750	13750	13750	13750	0
235	20250305	145400	2459930	13750	13750	13750	13750	0
236	20250305	145300	2459930	13750	13750	13750	13750	0
237	20250305	145200	2459930	13750	13750	13750	13750	0
238	20250305	145100	2459930	13750	13750	13750	13750	0
239	20250305	145000	2459930	13750	13750	13750	13750	0
240	20250305	144900	2459930	13750	13750	13750	13750	0
241	20250305	144800	2459930	13750	13750	13750	13750	0
242	20250305	144700	2459930	13750	13750	13750	13750	0
243	20250305	144600	2459930	13750	13750	13750	13750	0
244	20250305	144500	2459930	13750	13750	13750	13750	0
245	20250305	144400	2459930	13750	13750	13750	13750	0
246	20250305	144300	2459930	13750	13750	13750	13750	0
247	20250305	144200	2459930	13750	13750	13750	13750	0
248	20250305	144100	2459930	13750	13750	13750	13750	0
249	20250305	144000	2459930	13750	13750	13750	13750	0
250	20250305	143900	2459930	13750	13750	13750	13750	0
251	20250305	143800	2459930	13750	13750	13750	13750	0
252	20250305	143700	2459930	13750	13750	13750	13750	0
253	20250305	143600	2459930	13750	13750	13750	13750	0
254	20250305	143500	2459930	13750	13750	13750	13750	0
255	20250305	143400	2459930	13750	13750	13750	13750	0
256	20250305	143300	2459930	13750	13750	13750	13750	0
257	20250305	143200	2459930	13750	13750	13750	13750	0
258	20250305	143100	2459930	13750	13750	13750	13750	0
259	20250305	143000	2459930	13750	13750	13750	13750	0
260	20250305	142900	2459930	13750	13750	13750	13750	0
261	20250305	142800	2459930	13750	13750	13750	13750	0
262	20250305	142700	2459930	13750	13750	13750	13750	0
263	20250305	142600	2459930	13750	13750	13750	13750	2
264	20250305	142500	2432430	13750	13750	13750	13750	0
265	20250305	142400	2432430	13750	13750	13750	13750	0
266	20250305	142300	2432430	13750	13750	13750	13750	0
267	20250305	142200	2432430	13750	13750	13750	13750	0
268	20250305	142100	2432430	13750	13750	13750	13750	0
269	20250305	142000	2432430	13750	13750	13750	13750	0
270	20250305	141900	2432430	13750	13750	13750	13750	0
271	20250305	141800	2432430	13750	13750	13750	13750	0
272	20250305	141700	2432430	13750	13750	13750	13750	0
273	20250305	141600	2432430	13750	13750	13750	13750	0
274	20250305	141500	2432430	13750	13750	13750	13750	0
275	20250305	141400	2432430	13750	13750	13750	13750	0
276	20250305	141300	2432430	13750	13750	13750	13750	0
277	20250305	141200	2432430	13750	13750	13750	13750	0
278	20250305	141100	2432430	13750	13750	13750	13750	0
279	20250305	141000	2432430	13750	13750	13750	13750	0
280	20250305	140900	2432430	13750	13750	13750	13750	0
281	20250305	140800	2432430	13750	13750	13750	13750	0
282	20250305	140700	2432430	13750	13750	13750	13750	0
283	20250305	140600	2432430	13750	13750	13750	13750	0
284	20250305	140500	2432430	13750	13750	13750	13750	0
285	20250305	140400	2432430	13750	13750	13750	13750	0
286	20250305	140300	2432430	13750	13750	13750	13750	0
287	20250305	140200	2432430	13750	13750	13750	13750	0
288	20250305	140100	2432430	13750	13750	13750	13750	0
289	20250305	140000	2432430	13750	13750	13750	13750	0
290	20250305	135900	2432430	13750	13750	13750	13750	0
291	20250305	135800	2432430	13750	13750	13750	13750	0
292	20250305	135700	2432430	13750	13750	13750	13750	0
293	20250305	135600	2432430	13750	13750	13750	13750	0
294	20250305	135500	2432430	13750	13750	13750	13750	0
295	20250305	135400	2432430	13750	13750	13750	13750	0
296	20250305	135300	2432430	13750	13750	13750	13750	0
297	20250305	135200	2432430	13750	13750	13750	13750	0
298	20250305	135100	2432430	13750	13750	13750	13750	0
299	20250305	135000	2432430	13750	13750	13750	13750	0
300	20250305	134900	2432430	13750	13750	13750	13750	0
301	20250305	134800	2432430	13750	13750	13750	13750	0
302	20250305	134700	2432430	13750	13750	13750	13750	0
303	20250305	134600	2432430	13750	13750	13750	13750	0
304	20250305	134500	2432430	13750	13750	13750	13750	0
305	20250305	134400	2432430	13750	13750	13750	13750	0
306	20250305	134300	2432430	13750	13750	13750	13750	0
307	20250305	134200	2432430	13750	13750	13750	13750	0
308	20250305	134100	2432430	13750	13750	13750	13750	0
309	20250305	134000	2432430	13750	13750	13750	13750	0
310	20250305	133900	2432430	13750	13750	13750	13750	0
311	20250305	133800	2432430	13750	13750	13750	13750	0
312	20250305	133700	2432430	13750	13750	13750	13750	0
313	20250305	133600	2432430	13750	13750	13750	13750	0
314	20250305	133500	2432430	13750	13750	13750	13750	0
315	20250305	133400	2432430	13750	13750	13750	13750	0
316	20250305	133300	2432430	13750	13750	13750	13750	0
317	20250305	133200	2432430	13750	13750	13750	13750	0
318	20250305	133100	2432430	13750	13750	13750	13750	0
319	20250305	133000	2432430	13750	13750	13750	13750	0
320	20250305	132900	2432430	13750	13750	13750	13750	0
321	20250305	132800	2432430	13750	13750	13750	13750	0
322	20250305	132700	2432430	13750	13750	13750	13750	0
323	20250305	132600	2432430	13750	13750	13750	13750	0
324	20250305	132500	2432430	13750	13750	13750	13750	0
325	20250305	132400	2432430	13750	13750	13750	13750	0
326	20250305	132300	2432430	13750	13750	13750	13750	0
327	20250305	132200	2432430	13750	13750	13750	13750	0
328	20250305	132100	2432430	13750	13750	13750	13750	0
329	20250305	132000	2432430	13750	13750	13750	13750	0
330	20250305	131900	2432430	13750	13750	13750	13750	0
331	20250305	131800	2432430	13750	13750	13750	13750	0
332	20250305	131700	2432430	13750	13750	13750	13750	0
333	20250305	131600	2432430	13750	13750	13750	13750	0
334	20250305	131500	2432430	13750	13750	13750	13750	0
335	20250305	131400	2432430	13750	13750	13750	13750	0
336	20250305	131300	2432430	13750	13750	13750	13750	0
337	20250305	131200	2432430	13750	13750	13750	13750	0
338	20250305	131100	2432430	13750	13750	13750	13750	0
339	20250305	131000	2432430	13750	13750	13750	13750	0
340	20250305	130900	2432430	13750	13750	13750	13750	0
341	20250305	130800	2432430	13750	13750	13750	13750	0
342	20250305	130700	2432430	13750	13750	13750	13750	0
343	20250305	130600	2432430	13750	13750	13750	13750	0
344	20250305	130500	2432430	13750	13740	13750	13740	38
345	20250305	130400	1910130	13740	13740	13740	13740	0
346	20250305	130300	1910130	13740	13740	13740	13740	0
347	20250305	130200	1910130	13740	13740	13740	13740	0
348	20250305	130100	1910130	13740	13740	13740	13740	20
349	20250305	130000	1635330	13740	13740	13740	13740	0
350	20250305	125900	1635330	13740	13740	13740	13740	0
351	20250305	125800	1635330	13740	13740	13740	13740	0
352	20250305	125700	1635330	13740	13740	13740	13740	3
353	20250305	125600	1594110	13750	13750	13750	13750	0
354	20250305	125500	1594110	13750	13750	13750	13750	18
355	20250305	125400	1346610	13740	13740	13740	13740	0
356	20250305	125300	1346610	13740	13740	13740	13740	0
357	20250305	125200	1346610	13740	13740	13740	13740	0
358	20250305	125100	1346610	13740	13740	13740	13740	0
359	20250305	125000	1346610	13740	13740	13740	13740	0
360	20250305	124900	1346610	13740	13740	13740	13740	0
361	20250305	124800	1346610	13740	13740	13740	13740	0
362	20250305	124700	1346610	13740	13740	13740	13740	0
363	20250305	124600	1346610	13740	13740	13740	13740	0
364	20250305	124500	1346610	13740	13740	13740	13740	0
365	20250305	124400	1346610	13740	13740	13740	13740	0
366	20250305	124300	1346610	13740	13740	13740	13740	0
367	20250305	124200	1346610	13740	13740	13740	13740	0
368	20250305	124100	1346610	13740	13740	13740	13740	0
369	20250305	124000	1346610	13740	13740	13740	13740	6
370	20250305	123900	1264170	13740	13740	13740	13740	0
371	20250305	123800	1264170	13740	13740	13740	13740	0
372	20250305	123700	1264170	13740	13740	13740	13740	0
373	20250305	123600	1264170	13740	13740	13740	13740	0
374	20250305	123500	1264170	13740	13740	13740	13740	0
375	20250305	123400	1264170	13740	13740	13740	13740	0
376	20250305	123300	1264170	13740	13740	13740	13740	0
377	20250305	123200	1264170	13740	13740	13740	13740	0
378	20250305	123100	1264170	13740	13740	13740	13740	0
379	20250305	123000	1264170	13740	13740	13740	13740	0
380	20250305	122900	1264170	13740	13740	13740	13740	0
381	20250305	122800	1264170	13740	13740	13740	13740	0
382	20250305	122700	1264170	13740	13740	13740	13740	0
383	20250305	122600	1264170	13740	13740	13740	13740	0
384	20250305	122500	1264170	13740	13740	13740	13740	0
385	20250305	122400	1264170	13740	13740	13740	13740	0
386	20250305	122300	1264170	13740	13740	13740	13740	0
387	20250305	122200	1264170	13740	13740	13740	13740	0
388	20250305	122100	1264170	13740	13740	13740	13740	0
389	20250305	122000	1264170	13740	13740	13740	13740	0
390	20250305	121900	1264170	13740	13740	13740	13740	0
391	20250305	121800	1264170	13740	13740	13740	13740	0
392	20250305	121700	1264170	13740	13740	13740	13740	0
393	20250305	121600	1264170	13740	13740	13740	13740	0
394	20250305	121500	1264170	13740	13740	13740	13740	0
395	20250305	121400	1264170	13740	13740	13740	13740	0
396	20250305	121300	1264170	13740	13740	13740	13740	0
397	20250305	121200	1264170	13740	13740	13740	13740	0
398	20250305	121100	1264170	13740	13740	13740	13740	0
399	20250305	121000	1264170	13740	13740	13740	13740	0
400	20250305	120900	1264170	13740	13740	13740	13740	0
401	20250305	120800	1264170	13740	13740	13740	13740	0
402	20250305	120700	1264170	13740	13740	13740	13740	0
403	20250305	120600	1264170	13740	13740	13740	13740	0
404	20250305	120500	1264170	13740	13740	13740	13740	0
405	20250305	120400	1264170	13740	13740	13740	13740	0
406	20250305	120300	1264170	13740	13740	13740	13740	0
407	20250305	120200	1264170	13740	13740	13740	13740	0
408	20250305	120100	1264170	13740	13740	13740	13740	0
409	20250305	120000	1264170	13740	13740	13740	13740	0
410	20250305	115900	1264170	13740	13740	13740	13740	0
411	20250305	115800	1264170	13740	13740	13740	13740	0
412	20250305	115700	1264170	13740	13740	13740	13740	0
413	20250305	115600	1264170	13740	13740	13740	13740	0
414	20250305	115500	1264170	13740	13740	13740	13740	0
415	20250305	115400	1264170	13740	13740	13740	13740	0
416	20250305	115300	1264170	13740	13740	13740	13740	0
417	20250305	115200	1264170	13740	13740	13740	13740	1
418	20250305	115100	1250430	13740	13740	13740	13740	0
419	20250305	115000	1250430	13740	13740	13740	13740	0
420	20250305	114900	1250430	13740	13740	13740	13740	3
421	20250305	114800	1209210	13740	13740	13740	13740	0
422	20250305	114700	1209210	13740	13740	13740	13740	0
423	20250305	114600	1209210	13740	13740	13740	13740	1
424	20250305	114500	1195470	13750	13750	13750	13750	0
425	20250305	114400	1195470	13750	13750	13750	13750	0
426	20250305	114300	1195470	13750	13750	13750	13750	0
427	20250305	114200	1195470	13750	13750	13750	13750	0
428	20250305	114100	1195470	13750	13750	13750	13750	0
429	20250305	114000	1195470	13750	13750	13750	13750	0
430	20250305	113900	1195470	13750	13750	13750	13750	0
431	20250305	113800	1195470	13750	13750	13750	13750	0
432	20250305	113700	1195470	13750	13750	13750	13750	0
433	20250305	113600	1195470	13750	13750	13750	13750	0
434	20250305	113500	1195470	13750	13750	13750	13750	0
435	20250305	113400	1195470	13750	13750	13750	13750	0
436	20250305	113300	1195470	13750	13750	13750	13750	0
437	20250305	113200	1195470	13750	13750	13750	13750	0
438	20250305	113100	1195470	13750	13750	13750	13750	0
439	20250305	113000	1195470	13750	13750	13750	13750	0
440	20250305	112900	1195470	13750	13750	13750	13750	0
441	20250305	112800	1195470	13750	13750	13750	13750	0
442	20250305	112700	1195470	13750	13750	13750	13750	0
443	20250305	112600	1195470	13750	13750	13750	13750	0
444	20250305	112500	1195470	13750	13750	13750	13750	0
445	20250305	112400	1195470	13750	13750	13750	13750	0
446	20250305	112300	1195470	13750	13750	13750	13750	0
447	20250305	112200	1195470	13750	13750	13750	13750	0
448	20250305	112100	1195470	13750	13750	13750	13750	0
449	20250305	112000	1195470	13750	13750	13750	13750	0
450	20250305	111900	1195470	13750	13750	13750	13750	0
451	20250305	111800	1195470	13750	13750	13750	13750	0
452	20250305	111700	1195470	13750	13750	13750	13750	0
453	20250305	111600	1195470	13750	13750	13750	13750	0
454	20250305	111500	1195470	13750	13750	13750	13750	0
455	20250305	111400	1195470	13750	13750	13750	13750	0
456	20250305	111300	1195470	13750	13750	13750	13750	0
457	20250305	111200	1195470	13750	13750	13750	13750	0
458	20250305	111100	1195470	13750	13750	13750	13750	0
459	20250305	111000	1195470	13750	13750	13750	13750	0
460	20250305	110900	1195470	13750	13750	13750	13750	0
461	20250305	110800	1195470	13750	13750	13750	13750	0
462	20250305	110700	1195470	13750	13750	13750	13750	0
463	20250305	110600	1195470	13750	13750	13750	13750	0
464	20250305	110500	1195470	13750	13750	13750	13750	0
465	20250305	110400	1195470	13750	13750	13750	13750	0
466	20250305	110300	1195470	13750	13750	13750	13750	0
467	20250305	110200	1195470	13750	13750	13750	13750	0
468	20250305	110100	1195470	13750	13750	13750	13750	0
469	20250305	110000	1195470	13750	13750	13750	13750	0
470	20250305	105900	1195470	13750	13750	13750	13750	0
471	20250305	105800	1195470	13750	13750	13750	13750	0
472	20250305	105700	1195470	13750	13750	13750	13750	0
473	20250305	105600	1195470	13750	13750	13750	13750	0
474	20250305	105500	1195470	13750	13750	13750	13750	0
475	20250305	105400	1195470	13750	13750	13750	13750	0
476	20250305	105300	1195470	13750	13750	13750	13750	0
477	20250305	105200	1195470	13750	13750	13750	13750	0
478	20250305	105100	1195470	13750	13750	13750	13750	0
479	20250305	105000	1195470	13750	13750	13750	13750	0
480	20250305	104900	1195470	13750	13750	13750	13750	0
481	20250305	104800	1195470	13750	13750	13750	13750	0
482	20250305	104700	1195470	13750	13750	13750	13750	0
483	20250305	104600	1195470	13750	13750	13750	13750	0
484	20250305	104500	1195470	13750	13750	13750	13750	0
485	20250305	104400	1195470	13750	13750	13750	13750	0
486	20250305	104300	1195470	13750	13750	13750	13750	0
487	20250305	104200	1195470	13750	13750	13750	13750	0
488	20250305	104100	1195470	13750	13750	13750	13750	0
489	20250305	104000	1195470	13750	13750	13750	13750	0
490	20250305	103900	1195470	13750	13750	13750	13750	0
491	20250305	103800	1195470	13750	13750	13750	13750	0
492	20250305	103700	1195470	13750	13750	13750	13750	0
493	20250305	103600	1195470	13750	13750	13750	13750	0
494	20250305	103500	1195470	13750	13750	13750	13750	0
495	20250305	103400	1195470	13750	13750	13750	13750	1
496	20250305	103300	1181720	13750	13750	13750	13750	0
497	20250305	103200	1181720	13750	13750	13750	13750	0
498	20250305	103100	1181720	13750	13750	13750	13750	0
499	20250305	103000	1181720	13750	13750	13750	13750	0
500	20250305	102900	1181720	13750	13750	13750	13750	0
501	20250305	102800	1181720	13750	13750	13750	13750	0
502	20250305	102700	1181720	13750	13750	13750	13750	0
503	20250305	102600	1181720	13750	13750	13750	13750	1
504	20250305	102500	1167970	13750	13750	13750	13750	0
505	20250305	102400	1167970	13750	13750	13750	13750	0
506	20250305	102300	1167970	13750	13750	13750	13750	0
507	20250305	102200	1167970	13750	13750	13750	13750	0
508	20250305	102100	1167970	13750	13750	13750	13750	0
509	20250305	102000	1167970	13750	13750	13750	13750	0
510	20250305	101900	1167970	13750	13750	13750	13750	0
511	20250305	101800	1167970	13750	13750	13750	13750	0
512	20250305	101700	1167970	13750	13750	13750	13750	0
513	20250305	101600	1167970	13750	13750	13750	13750	0
514	20250305	101500	1167970	13750	13750	13750	13750	0
515	20250305	101400	1167970	13750	13750	13750	13750	7
516	20250305	101300	1071720	13740	13740	13740	13740	0
517	20250305	101200	1071720	13740	13740	13740	13740	0
518	20250305	101100	1071720	13740	13740	13740	13740	0
519	20250305	101000	1071720	13740	13740	13740	13740	0
520	20250305	100900	1071720	13740	13740	13740	13740	0
521	20250305	100800	1071720	13740	13740	13740	13740	0
522	20250305	100700	1071720	13740	13740	13740	13740	0
523	20250305	100600	1071720	13740	13740	13740	13740	0
524	20250305	100500	1071720	13740	13740	13740	13740	0
525	20250305	100400	1071720	13740	13740	13740	13740	0
526	20250305	100300	1071720	13740	13740	13740	13740	0
527	20250305	100200	1071720	13740	13740	13740	13740	0
528	20250305	100100	1071720	13740	13740	13740	13740	0
529	20250305	100000	1071720	13740	13740	13740	13740	0
530	20250305	095900	1071720	13740	13740	13740	13740	0
531	20250305	095800	1071720	13740	13740	13740	13740	0
532	20250305	095700	1071720	13740	13740	13740	13740	0
533	20250305	095600	1071720	13740	13740	13740	13740	0
534	20250305	095500	1071720	13740	13740	13740	13740	0
535	20250305	095400	1071720	13740	13740	13740	13740	0
536	20250305	095300	1071720	13740	13740	13740	13740	0
537	20250305	095200	1071720	13740	13740	13740	13740	0
538	20250305	095100	1071720	13740	13740	13740	13740	0
539	20250305	095000	1071720	13740	13740	13740	13740	0
540	20250305	094900	1071720	13740	13740	13740	13740	0
541	20250305	094800	1071720	13740	13740	13740	13740	0
542	20250305	094700	1071720	13740	13740	13740	13740	0
543	20250305	094600	1071720	13740	13740	13740	13740	0
544	20250305	094500	1071720	13740	13740	13740	13740	0
545	20250305	094400	1071720	13740	13740	13740	13740	0
546	20250305	094300	1071720	13740	13740	13740	13740	0
547	20250305	094200	1071720	13740	13740	13740	13740	0
548	20250305	094100	1071720	13740	13740	13740	13740	0
549	20250305	094000	1071720	13740	13740	13740	13740	0
550	20250305	093900	1071720	13740	13740	13740	13740	0
551	20250305	093800	1071720	13740	13740	13740	13740	0
552	20250305	093700	1071720	13740	13740	13740	13740	0
553	20250305	093600	1071720	13740	13740	13740	13740	0
554	20250305	093500	1071720	13740	13740	13740	13740	0
555	20250305	093400	1071720	13740	13740	13740	13740	0
556	20250305	093300	1071720	13740	13740	13740	13740	0
557	20250305	093200	1071720	13740	13740	13740	13740	0
558	20250305	093100	1071720	13740	13740	13740	13740	0
559	20250305	093000	1071720	13740	13740	13740	13740	0
560	20250305	092900	1071720	13740	13740	13740	13740	0
561	20250305	092800	1071720	13740	13740	13740	13740	0
562	20250305	092700	1071720	13740	13740	13740	13740	0
563	20250305	092600	1071720	13740	13740	13740	13740	0
564	20250305	092500	1071720	13740	13740	13740	13740	0
565	20250305	092400	1071720	13740	13740	13740	13740	0
566	20250305	092300	1071720	13740	13740	13740	13740	0
567	20250305	092200	1071720	13740	13740	13740	13740	0
568	20250305	092100	1071720	13740	13740	13740	13740	0
569	20250305	092000	1071720	13740	13740	13740	13740	0
570	20250305	091900	1071720	13740	13740	13740	13740	0
571	20250305	091800	1071720	13740	13740	13740	13740	0
572	20250305	091700	1071720	13740	13740	13740	13740	0
573	20250305	091600	1071720	13740	13740	13740	13740	0
574	20250305	091500	1071720	13740	13740	13740	13740	0
575	20250305	091400	1071720	13740	13740	13740	13740	0
576	20250305	091300	1071720	13740	13740	13740	13740	0
577	20250305	091200	1071720	13740	13740	13740	13740	68
578	20250305	091100	137400	13740	13740	13740	13740	0
579	20250305	091000	137400	13740	13740	13740	13740	0
580	20250305	090900	137400	13740	13740	13740	13740	0
581	20250305	090800	137400	13740	13740	13740	13740	0
582	20250305	090700	137400	13740	13740	13740	13740	0
583	20250305	090600	137400	13740	13740	13740	13740	0
584	20250305	090500	137400	13740	13740	13740	13740	0
585	20250305	090400	137400	13740	13740	13740	13740	0
586	20250305	090300	137400	13740	13740	13740	13740	0
587	20250305	090200	137400	13740	13740	13740	13740	0
588	20250305	090100	137400	13740	13740	13740	13740	0
589	20250305	090000	137400	13740	13740	13740	13740	10