KissMeData/005820/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184600	11815300	12910	12910	12910	12910	102
3	20250113	184500	11815300	12910	12910	12910	12910	0
4	20250113	184400	11815300	12910	12910	12910	12910	0
5	20250113	184300	11815300	12910	12910	12910	12910	0
6	20250113	184200	11815300	12910	12910	12910	12910	0
7	20250113	184100	11815300	12910	12910	12910	12910	0
8	20250113	184000	11815300	12910	12910	12910	12910	0
9	20250113	183900	11815300	12910	12910	12910	12910	0
10	20250113	183800	11815300	12910	12910	12910	12910	0
11	20250113	183700	11815300	12910	12910	12910	12910	0
12	20250113	183600	11815300	12910	12910	12910	12910	0
13	20250113	183500	11815300	12910	12910	12910	12910	0
14	20250113	183400	11815300	12910	12910	12910	12910	0
15	20250113	183300	11815300	12910	12910	12910	12910	0
16	20250113	183200	11815300	12910	12910	12910	12910	0
17	20250113	183100	11815300	12910	12910	12910	12910	0
18	20250113	183000	11815300	12910	12910	12910	12910	0
19	20250113	182900	11815300	12910	12910	12910	12910	0
20	20250113	182800	11815300	12910	12910	12910	12910	0
21	20250113	182700	11815300	12910	12910	12910	12910	0
22	20250113	182600	11815300	12910	12910	12910	12910	0
23	20250113	182500	11815300	12910	12910	12910	12910	0
24	20250113	182400	11815300	12910	12910	12910	12910	0
25	20250113	182300	11815300	12910	12910	12910	12910	0
26	20250113	182200	11815300	12910	12910	12910	12910	0
27	20250113	182100	11815300	12910	12910	12910	12910	0
28	20250113	182000	11815300	12910	12910	12910	12910	0
29	20250113	181900	11815300	12910	12910	12910	12910	0
30	20250113	181800	11815300	12910	12910	12910	12910	0
31	20250113	181700	11815300	12910	12910	12910	12910	0
32	20250113	181600	11815300	12910	12910	12910	12910	102
33	20250113	181500	11815300	12910	12910	12910	12910	0
34	20250113	181400	11815300	12910	12910	12910	12910	0
35	20250113	181300	11815300	12910	12910	12910	12910	0
36	20250113	181200	11815300	12910	12910	12910	12910	0
37	20250113	181100	11815300	12910	12910	12910	12910	0
38	20250113	181000	11815300	12910	12910	12910	12910	0
39	20250113	180900	11815300	12910	12910	12910	12910	0
40	20250113	180800	11815300	12910	12910	12910	12910	0
41	20250113	180700	11815300	12910	12910	12910	12910	0
42	20250113	180600	11815300	12910	12910	12910	12910	0
43	20250113	180500	11815300	12910	12910	12910	12910	0
44	20250113	180400	11815300	12910	12910	12910	12910	0
45	20250113	180300	11815300	12910	12910	12910	12910	0
46	20250113	180200	11815300	12910	12910	12910	12910	0
47	20250113	180100	11815300	12910	12910	12910	12910	0
48	20250113	180000	11815300	12910	12910	12910	12910	0
49	20250113	175900	11815300	12910	12910	12910	12910	0
50	20250113	175800	11815300	12910	12910	12910	12910	0
51	20250113	175700	11815300	12910	12910	12910	12910	0
52	20250113	175600	11815300	12910	12910	12910	12910	0
53	20250113	175500	11815300	12910	12910	12910	12910	0
54	20250113	175400	11815300	12910	12910	12910	12910	0
55	20250113	175300	11815300	12910	12910	12910	12910	0
56	20250113	175200	11815300	12910	12910	12910	12910	0
57	20250113	175100	11815300	12910	12910	12910	12910	0
58	20250113	175000	11815300	12910	12910	12910	12910	0
59	20250113	174900	11815300	12910	12910	12910	12910	0
60	20250113	174800	11815300	12910	12910	12910	12910	0
61	20250113	174700	11815300	12910	12910	12910	12910	0
62	20250113	174600	11815300	12910	12910	12910	12910	102
63	20250113	174500	11815300	12910	12910	12910	12910	0
64	20250113	174400	11815300	12910	12910	12910	12910	0
65	20250113	174300	11815300	12910	12910	12910	12910	0
66	20250113	174200	11815300	12910	12910	12910	12910	0
67	20250113	174100	11815300	12910	12910	12910	12910	0
68	20250113	174000	11815300	12910	12910	12910	12910	0
69	20250113	173900	11815300	12910	12910	12910	12910	0
70	20250113	173800	11815300	12910	12910	12910	12910	0
71	20250113	173700	11815300	12910	12910	12910	12910	0
72	20250113	173600	11815300	12910	12910	12910	12910	0
73	20250113	173500	11815300	12910	12910	12910	12910	0
74	20250113	173400	11815300	12910	12910	12910	12910	0
75	20250113	173300	11815300	12910	12910	12910	12910	0
76	20250113	173200	11815300	12910	12910	12910	12910	0
77	20250113	173100	11815300	12910	12910	12910	12910	0
78	20250113	173000	11815300	12910	12910	12910	12910	0
79	20250113	172900	11815300	12910	12910	12910	12910	0
80	20250113	172800	11815300	12910	12910	12910	12910	0
81	20250113	172700	11815300	12910	12910	12910	12910	0
82	20250113	172600	11815300	12910	12910	12910	12910	0
83	20250113	172500	11815300	12910	12910	12910	12910	0
84	20250113	172400	11815300	12910	12910	12910	12910	0
85	20250113	172300	11815300	12910	12910	12910	12910	0
86	20250113	172200	11815300	12910	12910	12910	12910	0
87	20250113	172100	11815300	12910	12910	12910	12910	0
88	20250113	172000	11815300	12910	12910	12910	12910	0
89	20250113	171900	11815300	12910	12910	12910	12910	0
90	20250113	171800	11815300	12910	12910	12910	12910	0
91	20250113	171700	11815300	12910	12910	12910	12910	0
92	20250113	171600	11815300	12910	12910	12910	12910	102
93	20250113	171500	11815300	12910	12910	12910	12910	0
94	20250113	171400	11815300	12910	12910	12910	12910	0
95	20250113	171300	11815300	12910	12910	12910	12910	0
96	20250113	171200	11815300	12910	12910	12910	12910	0
97	20250113	171100	11815300	12910	12910	12910	12910	0
98	20250113	171000	11815300	12910	12910	12910	12910	0
99	20250113	170900	11815300	12910	12910	12910	12910	0
100	20250113	170800	11815300	12910	12910	12910	12910	0
101	20250113	170700	11815300	12910	12910	12910	12910	0
102	20250113	170600	11815300	12910	12910	12910	12910	0
103	20250113	170500	11815300	12910	12910	12910	12910	0
104	20250113	170400	11815300	12910	12910	12910	12910	0
105	20250113	170300	11815300	12910	12910	12910	12910	0
106	20250113	170200	11815300	12910	12910	12910	12910	0
107	20250113	170100	11815300	12910	12910	12910	12910	0
108	20250113	170000	11815300	12910	12910	12910	12910	0
109	20250113	165900	11815300	12910	12910	12910	12910	0
110	20250113	165800	11815300	12910	12910	12910	12910	0
111	20250113	165700	11815300	12910	12910	12910	12910	0
112	20250113	165600	11815300	12910	12910	12910	12910	0
113	20250113	165500	11815300	12910	12910	12910	12910	0
114	20250113	165400	11815300	12910	12910	12910	12910	0
115	20250113	165300	11815300	12910	12910	12910	12910	0
116	20250113	165200	11815300	12910	12910	12910	12910	0
117	20250113	165100	11815300	12910	12910	12910	12910	0
118	20250113	165000	11815300	12910	12910	12910	12910	0
119	20250113	164900	11815300	12910	12910	12910	12910	0
120	20250113	164800	11815300	12910	12910	12910	12910	0
121	20250113	164700	11815300	12910	12910	12910	12910	0
122	20250113	164600	11815300	12910	12910	12910	12910	102
123	20250113	164500	11815300	12910	12910	12910	12910	0
124	20250113	164400	11815300	12910	12910	12910	12910	0
125	20250113	164300	11815300	12910	12910	12910	12910	0
126	20250113	164200	11815300	12910	12910	12910	12910	0
127	20250113	164100	11815300	12910	12910	12910	12910	0
128	20250113	164000	11815300	12910	12910	12910	12910	0
129	20250113	163900	11815300	12910	12910	12910	12910	0
130	20250113	163800	11815300	12910	12910	12910	12910	0
131	20250113	163700	11815300	12910	12910	12910	12910	0
132	20250113	163600	11815300	12910	12910	12910	12910	0
133	20250113	163500	11815300	12910	12910	12910	12910	0
134	20250113	163400	11815300	12910	12910	12910	12910	0
135	20250113	163300	11815300	12910	12910	12910	12910	0
136	20250113	163200	11815300	12910	12910	12910	12910	0
137	20250113	163100	11815300	12910	12910	12910	12910	0
138	20250113	163000	11815300	12910	12910	12910	12910	0
139	20250113	162900	11815300	12910	12910	12910	12910	0
140	20250113	162800	11815300	12910	12910	12910	12910	0
141	20250113	162700	11815300	12910	12910	12910	12910	0
142	20250113	162600	11815300	12910	12910	12910	12910	0
143	20250113	162500	11815300	12910	12910	12910	12910	0
144	20250113	162400	11815300	12910	12910	12910	12910	0
145	20250113	162300	11815300	12910	12910	12910	12910	0
146	20250113	162200	11815300	12910	12910	12910	12910	0
147	20250113	162100	11815300	12910	12910	12910	12910	0
148	20250113	162000	11815300	12910	12910	12910	12910	0
149	20250113	161900	11815300	12910	12910	12910	12910	0
150	20250113	161800	11815300	12910	12910	12910	12910	0
151	20250113	161700	11815300	12910	12910	12910	12910	0
152	20250113	161600	11815300	12910	12910	12910	12910	102
153	20250113	161500	11815300	12910	12910	12910	12910	0
154	20250113	161400	11815300	12910	12910	12910	12910	0
155	20250113	161300	11815300	12910	12910	12910	12910	0
156	20250113	161200	11815300	12910	12910	12910	12910	0
157	20250113	161100	11815300	12910	12910	12910	12910	0
158	20250113	161000	11815300	12910	12910	12910	12910	0
159	20250113	160900	11815300	12910	12910	12910	12910	0
160	20250113	160800	11815300	12910	12910	12910	12910	0
161	20250113	160700	11815300	12910	12910	12910	12910	0
162	20250113	160600	11815300	12910	12910	12910	12910	0
163	20250113	160500	11815300	12910	12910	12910	12910	0
164	20250113	160400	11815300	12910	12910	12910	12910	0
165	20250113	160300	11815300	12910	12910	12910	12910	0
166	20250113	160200	11815300	12910	12910	12910	12910	0
167	20250113	160100	11815300	12910	12910	12910	12910	0
168	20250113	160000	11815300	12910	12910	12910	12910	0
169	20250113	155900	11815300	12910	12910	12910	12910	0
170	20250113	155800	11815300	12910	12910	12910	12910	0
171	20250113	155700	11815300	12910	12910	12910	12910	0
172	20250113	155600	11815300	12910	12910	12910	12910	0
173	20250113	155500	11815300	12910	12910	12910	12910	0
174	20250113	155400	11815300	12910	12910	12910	12910	0
175	20250113	155300	11815300	12910	12910	12910	12910	0
176	20250113	155200	11815300	12910	12910	12910	12910	0
177	20250113	155100	11815300	12910	12910	12910	12910	0
178	20250113	155000	11815300	12910	12910	12910	12910	0
179	20250113	154900	11815300	12910	12910	12910	12910	0
180	20250113	154800	11815300	12910	12910	12910	12910	0
181	20250113	154700	11815300	12910	12910	12910	12910	0
182	20250113	154600	11815300	12910	12910	12910	12910	102
183	20250113	154500	11815300	12910	12910	12910	12910	0
184	20250113	154400	11815300	12910	12910	12910	12910	0
185	20250113	154300	11815300	12910	12910	12910	12910	0
186	20250113	154200	11815300	12910	12910	12910	12910	0
187	20250113	154100	11815300	12910	12910	12910	12910	0
188	20250113	154000	11815300	12910	12910	12910	12910	0
189	20250113	153900	11815300	12910	12910	12910	12910	0
190	20250113	153800	11815300	12910	12910	12910	12910	0
191	20250113	153700	11815300	12910	12910	12910	12910	0
192	20250113	153600	11815300	12910	12910	12910	12910	0
193	20250113	153500	11815300	12910	12910	12910	12910	0
194	20250113	153400	11815300	12910	12910	12910	12910	0
195	20250113	153300	11815300	12910	12910	12910	12910	0
196	20250113	153200	11815300	12910	12910	12910	12910	0
197	20250113	153100	11815300	12910	12910	12910	12910	0
198	20250113	153000	11815300	12910	12910	12910	12910	102
199	20250113	152900	10498480	12930	12930	12930	12930	0
200	20250113	152800	10498480	12930	12930	12930	12930	0
201	20250113	152700	10498480	12930	12930	12930	12930	0
202	20250113	152600	10498480	12930	12930	12930	12930	0
203	20250113	152500	10498480	12930	12930	12930	12930	0
204	20250113	152400	10498480	12930	12930	12930	12930	0
205	20250113	152300	10498480	12930	12930	12930	12930	0
206	20250113	152200	10498480	12930	12930	12930	12930	0
207	20250113	152100	10498480	12930	12930	12930	12930	0
208	20250113	152000	10498480	12930	12930	12930	12930	0
209	20250113	151900	10498480	12930	12930	12930	12930	0
210	20250113	151800	10498480	12930	12930	12930	12930	0
211	20250113	151700	10498480	12930	12930	12930	12930	0
212	20250113	151600	10498480	12930	12930	12930	12930	0
213	20250113	151500	10498480	12930	12930	12930	12930	0
214	20250113	151400	10498480	12930	12930	12930	12930	0
215	20250113	151300	10498480	12930	12930	12930	12930	0
216	20250113	151200	10498480	12930	12930	12930	12930	0
217	20250113	151100	10498480	12930	12930	12930	12930	0
218	20250113	151000	10498480	12930	12930	12930	12930	0
219	20250113	150900	10498480	12930	12930	12930	12930	0
220	20250113	150800	10498480	12930	12930	12930	12930	4
221	20250113	150700	10446760	12930	12930	12930	12930	0
222	20250113	150600	10446760	12930	12930	12930	12930	0
223	20250113	150500	10446760	12930	12930	12930	12930	0
224	20250113	150400	10446760	12930	12930	12930	12930	0
225	20250113	150300	10446760	12930	12930	12930	12930	0
226	20250113	150200	10446760	12930	12930	12930	12930	3
227	20250113	150100	10407970	12910	12910	12910	12910	0
228	20250113	150000	10407970	12910	12910	12910	12910	0
229	20250113	145900	10407970	12910	12910	12910	12910	0
230	20250113	145800	10407970	12910	12910	12910	12910	0
231	20250113	145700	10407970	12910	12910	12910	12910	0
232	20250113	145600	10407970	12910	12910	12910	12910	0
233	20250113	145500	10407970	12910	12910	12910	12910	0
234	20250113	145400	10407970	12910	12910	12910	12910	0
235	20250113	145300	10407970	12910	12910	12910	12910	0
236	20250113	145200	10407970	12910	12910	12910	12910	0
237	20250113	145100	10407970	12910	12910	12910	12910	0
238	20250113	145000	10407970	12910	12910	12910	12910	0
239	20250113	144900	10407970	12910	12910	12910	12910	0
240	20250113	144800	10407970	12910	12910	12910	12910	0
241	20250113	144700	10407970	12910	12910	12910	12910	0
242	20250113	144600	10407970	12910	12910	12910	12910	0
243	20250113	144500	10407970	12910	12910	12910	12910	70
244	20250113	144400	9504270	12910	12910	12910	12910	0
245	20250113	144300	9504270	12910	12910	12910	12910	0
246	20250113	144200	9504270	12910	12910	12910	12910	0
247	20250113	144100	9504270	12910	12910	12910	12910	0
248	20250113	144000	9504270	12910	12910	12910	12910	0
249	20250113	143900	9504270	12910	12910	12910	12910	0
250	20250113	143800	9504270	12910	12910	12910	12910	0
251	20250113	143700	9504270	12910	12910	12910	12910	0
252	20250113	143600	9504270	12910	12930	12930	12910	50
253	20250113	143500	8858460	12950	12950	12950	12950	0
254	20250113	143400	8858460	12950	12950	12950	12950	0
255	20250113	143300	8858460	12950	12950	12950	12950	0
256	20250113	143200	8858460	12950	12950	12950	12950	0
257	20250113	143100	8858460	12950	12950	12950	12950	0
258	20250113	143000	8858460	12950	12950	12950	12950	0
259	20250113	142900	8858460	12950	12950	12950	12950	0
260	20250113	142800	8858460	12950	12950	12950	12950	0
261	20250113	142700	8858460	12950	12950	12950	12950	0
262	20250113	142600	8858460	12950	12950	12950	12950	0
263	20250113	142500	8858460	12950	12950	12950	12950	0
264	20250113	142400	8858460	12950	12950	12950	12950	0
265	20250113	142300	8858460	12950	12950	12950	12950	0
266	20250113	142200	8858460	12950	12950	12950	12950	0
267	20250113	142100	8858460	12950	12950	12950	12950	0
268	20250113	142000	8858460	12950	12950	12950	12950	0
269	20250113	141900	8858460	12950	12950	12950	12950	0
270	20250113	141800	8858460	12950	12950	12950	12950	0
271	20250113	141700	8858460	12950	12950	12950	12950	0
272	20250113	141600	8858460	12950	12950	12950	12950	0
273	20250113	141500	8858460	12950	12950	12950	12950	0
274	20250113	141400	8858460	12950	12950	12950	12950	0
275	20250113	141300	8858460	12950	12950	12950	12950	0
276	20250113	141200	8858460	12950	12950	12950	12950	0
277	20250113	141100	8858460	12950	12950	12950	12950	0
278	20250113	141000	8858460	12950	12950	12950	12950	0
279	20250113	140900	8858460	12950	12950	12950	12950	0
280	20250113	140800	8858460	12950	12950	12950	12950	0
281	20250113	140700	8858460	12950	12950	12950	12950	0
282	20250113	140600	8858460	12950	12950	12950	12950	0
283	20250113	140500	8858460	12950	12950	12950	12950	0
284	20250113	140400	8858460	12950	12950	12950	12950	0
285	20250113	140300	8858460	12950	12950	12950	12950	0
286	20250113	140200	8858460	12950	12950	12950	12950	0
287	20250113	140100	8858460	12950	12950	12950	12950	0
288	20250113	140000	8858460	12950	12950	12950	12950	0
289	20250113	135900	8858460	12950	12950	12950	12950	0
290	20250113	135800	8858460	12950	12950	12950	12950	0
291	20250113	135700	8858460	12950	12950	12950	12950	0
292	20250113	135600	8858460	12950	12950	12950	12950	0
293	20250113	135500	8858460	12950	12950	12950	12950	0
294	20250113	135400	8858460	12950	12950	12950	12950	0
295	20250113	135300	8858460	12950	12950	12950	12950	0
296	20250113	135200	8858460	12950	12950	12950	12950	0
297	20250113	135100	8858460	12950	12950	12950	12950	0
298	20250113	135000	8858460	12950	12950	12950	12950	0
299	20250113	134900	8858460	12950	12950	12950	12950	0
300	20250113	134800	8858460	12950	12950	12950	12950	0
301	20250113	134700	8858460	12950	12950	12950	12950	0
302	20250113	134600	8858460	12950	12950	12950	12950	0
303	20250113	134500	8858460	12950	12950	12950	12950	0
304	20250113	134400	8858460	12950	12950	12950	12950	0
305	20250113	134300	8858460	12950	12950	12950	12950	0
306	20250113	134200	8858460	12950	12950	12950	12950	0
307	20250113	134100	8858460	12950	12950	12950	12950	0
308	20250113	134000	8858460	12950	12950	12950	12950	0
309	20250113	133900	8858460	12950	12950	12950	12950	0
310	20250113	133800	8858460	12950	12950	12950	12950	0
311	20250113	133700	8858460	12950	12950	12950	12950	27
312	20250113	133600	8508810	12910	12910	12910	12910	0
313	20250113	133500	8508810	12910	12910	12910	12910	0
314	20250113	133400	8508810	12910	12910	12910	12910	0
315	20250113	133300	8508810	12910	12910	12910	12910	0
316	20250113	133200	8508810	12910	12910	12910	12910	0
317	20250113	133100	8508810	12910	12910	12910	12910	0
318	20250113	133000	8508810	12910	12910	12910	12910	0
319	20250113	132900	8508810	12910	12910	12910	12910	0
320	20250113	132800	8508810	12910	12910	12910	12910	0
321	20250113	132700	8508810	12910	12910	12910	12910	0
322	20250113	132600	8508810	12910	12910	12910	12910	0
323	20250113	132500	8508810	12910	12910	12910	12910	0
324	20250113	132400	8508810	12910	12910	12910	12910	0
325	20250113	132300	8508810	12910	12910	12910	12910	0
326	20250113	132200	8508810	12910	12910	12910	12910	0
327	20250113	132100	8508810	12910	12910	12910	12910	0
328	20250113	132000	8508810	12910	12910	12910	12910	0
329	20250113	131900	8508810	12910	12910	12910	12910	0
330	20250113	131800	8508810	12910	12910	12910	12910	0
331	20250113	131700	8508810	12910	12910	12910	12910	0
332	20250113	131600	8508810	12910	12910	12910	12910	0
333	20250113	131500	8508810	12910	12910	12910	12910	0
334	20250113	131400	8508810	12910	12920	12920	12910	178
335	20250113	131300	6210760	12930	12940	12940	12930	64
336	20250113	131200	5382990	12960	12960	12960	12960	0
337	20250113	131100	5382990	12960	12960	12960	12960	0
338	20250113	131000	5382990	12960	12960	12960	12960	0
339	20250113	130900	5382990	12960	12960	12960	12960	0
340	20250113	130800	5382990	12960	12960	12960	12960	0
341	20250113	130700	5382990	12960	12960	12960	12960	0
342	20250113	130600	5382990	12960	12960	12960	12960	0
343	20250113	130500	5382990	12960	12960	12960	12960	0
344	20250113	130400	5382990	12960	12960	12960	12960	0
345	20250113	130300	5382990	12960	12960	12960	12960	0
346	20250113	130200	5382990	12960	12960	12960	12960	0
347	20250113	130100	5382990	12960	12960	12960	12960	0
348	20250113	130000	5382990	12960	12960	12960	12960	0
349	20250113	125900	5382990	12960	12960	12960	12960	0
350	20250113	125800	5382990	12960	12960	12960	12960	0
351	20250113	125700	5382990	12960	12960	12960	12960	0
352	20250113	125600	5382990	12960	12960	12960	12960	0
353	20250113	125500	5382990	12960	12960	12960	12960	0
354	20250113	125400	5382990	12960	12960	12960	12960	0
355	20250113	125300	5382990	12960	12960	12960	12960	0
356	20250113	125200	5382990	12960	12960	12960	12960	0
357	20250113	125100	5382990	12960	12960	12960	12960	0
358	20250113	125000	5382990	12960	12960	12960	12960	0
359	20250113	124900	5382990	12960	12960	12960	12960	0
360	20250113	124800	5382990	12960	12960	12960	12960	0
361	20250113	124700	5382990	12960	12960	12960	12960	0
362	20250113	124600	5382990	12960	12960	12960	12960	0
363	20250113	124500	5382990	12960	12960	12960	12960	0
364	20250113	124400	5382990	12960	12960	12960	12960	0
365	20250113	124300	5382990	12960	12960	12960	12960	0
366	20250113	124200	5382990	12960	12960	12960	12960	0
367	20250113	124100	5382990	12960	12960	12960	12960	0
368	20250113	124000	5382990	12960	12960	12960	12960	0
369	20250113	123900	5382990	12960	12960	12960	12960	0
370	20250113	123800	5382990	12960	12960	12960	12960	0
371	20250113	123700	5382990	12960	12960	12960	12960	0
372	20250113	123600	5382990	12960	12960	12960	12960	0
373	20250113	123500	5382990	12960	12960	12960	12960	0
374	20250113	123400	5382990	12960	12960	12960	12960	0
375	20250113	123300	5382990	12960	12960	12960	12960	0
376	20250113	123200	5382990	12960	12960	12960	12960	0
377	20250113	123100	5382990	12960	12960	12960	12960	1
378	20250113	123000	5370030	12960	12960	12960	12960	0
379	20250113	122900	5370030	12960	12960	12960	12960	0
380	20250113	122800	5370030	12960	12960	12960	12960	0
381	20250113	122700	5370030	12960	12960	12960	12960	0
382	20250113	122600	5370030	12960	12960	12960	12960	0
383	20250113	122500	5370030	12960	12960	12960	12960	0
384	20250113	122400	5370030	12960	12960	12960	12960	0
385	20250113	122300	5370030	12960	12960	12960	12960	0
386	20250113	122200	5370030	12960	12960	12960	12960	0
387	20250113	122100	5370030	12960	12960	12960	12960	0
388	20250113	122000	5370030	12960	12960	12960	12960	0
389	20250113	121900	5370030	12960	12960	12960	12960	0
390	20250113	121800	5370030	12960	12960	12960	12960	0
391	20250113	121700	5370030	12960	12960	12960	12960	0
392	20250113	121600	5370030	12960	12960	12960	12960	0
393	20250113	121500	5370030	12960	12960	12960	12960	0
394	20250113	121400	5370030	12960	12960	12960	12960	0
395	20250113	121300	5370030	12960	12960	12960	12960	0
396	20250113	121200	5370030	12960	12960	12960	12960	0
397	20250113	121100	5370030	12960	12960	12960	12960	33
398	20250113	121000	4942350	12970	12970	12970	12970	0
399	20250113	120900	4942350	12970	12970	12970	12970	0
400	20250113	120800	4942350	12970	12970	12970	12970	0
401	20250113	120700	4942350	12970	12970	12970	12970	0
402	20250113	120600	4942350	12970	12970	12970	12970	0
403	20250113	120500	4942350	12970	12970	12970	12970	0
404	20250113	120400	4942350	12970	12970	12970	12970	0
405	20250113	120300	4942350	12970	12970	12970	12970	0
406	20250113	120200	4942350	12970	12970	12970	12970	0
407	20250113	120100	4942350	12970	12970	12970	12970	0
408	20250113	120000	4942350	12970	12970	12970	12970	0
409	20250113	115900	4942350	12970	12970	12970	12970	0
410	20250113	115800	4942350	12970	12970	12970	12970	0
411	20250113	115700	4942350	12970	12970	12970	12970	0
412	20250113	115600	4942350	12970	12970	12970	12970	0
413	20250113	115500	4942350	12970	12970	12970	12970	0
414	20250113	115400	4942350	12970	12970	12970	12970	0
415	20250113	115300	4942350	12970	12970	12970	12970	0
416	20250113	115200	4942350	12970	12970	12970	12970	0
417	20250113	115100	4942350	12970	12970	12970	12970	0
418	20250113	115000	4942350	12970	12970	12970	12970	0
419	20250113	114900	4942350	12970	12970	12970	12970	0
420	20250113	114800	4942350	12970	12970	12970	12970	0
421	20250113	114700	4942350	12970	12970	12970	12970	0
422	20250113	114600	4942350	12970	12970	12970	12970	0
423	20250113	114500	4942350	12970	12970	12970	12970	0
424	20250113	114400	4942350	12970	12970	12970	12970	0
425	20250113	114300	4942350	12970	12970	12970	12970	0
426	20250113	114200	4942350	12970	12970	12970	12970	0
427	20250113	114100	4942350	12970	12970	12970	12970	0
428	20250113	114000	4942350	12970	12970	12970	12970	0
429	20250113	113900	4942350	12970	12970	12970	12970	0
430	20250113	113800	4942350	12970	12970	12970	12970	0
431	20250113	113700	4942350	12970	12970	12970	12970	0
432	20250113	113600	4942350	12970	12970	12970	12970	0
433	20250113	113500	4942350	12970	12970	12970	12970	0
434	20250113	113400	4942350	12970	12970	12970	12970	0
435	20250113	113300	4942350	12970	12970	12970	12970	0
436	20250113	113200	4942350	12970	12970	12970	12970	0
437	20250113	113100	4942350	12970	12970	12970	12970	0
438	20250113	113000	4942350	12970	12970	12970	12970	0
439	20250113	112900	4942350	12970	12970	12970	12970	0
440	20250113	112800	4942350	12970	12970	12970	12970	0
441	20250113	112700	4942350	12970	12970	12970	12970	0
442	20250113	112600	4942350	12970	12970	12970	12970	0
443	20250113	112500	4942350	12970	12970	12970	12970	0
444	20250113	112400	4942350	12970	12970	12970	12970	0
445	20250113	112300	4942350	12970	12970	12970	12970	0
446	20250113	112200	4942350	12970	12970	12970	12970	0
447	20250113	112100	4942350	12970	12970	12970	12970	0
448	20250113	112000	4942350	12970	12970	12970	12970	0
449	20250113	111900	4942350	12970	12970	12970	12970	1
450	20250113	111800	4929380	12940	12940	12940	12940	0
451	20250113	111700	4929380	12940	12940	12940	12940	2
452	20250113	111600	4903500	12930	12930	12930	12930	0
453	20250113	111500	4903500	12930	12930	12930	12930	0
454	20250113	111400	4903500	12930	12930	12930	12930	0
455	20250113	111300	4903500	12930	12930	12930	12930	0
456	20250113	111200	4903500	12930	12930	12930	12930	0
457	20250113	111100	4903500	12930	12930	12930	12930	0
458	20250113	111000	4903500	12930	12930	12930	12930	0
459	20250113	110900	4903500	12930	12930	12930	12930	0
460	20250113	110800	4903500	12930	12930	12930	12930	0
461	20250113	110700	4903500	12930	12930	12930	12930	0
462	20250113	110600	4903500	12930	12930	12930	12930	0
463	20250113	110500	4903500	12930	12930	12930	12930	20
464	20250113	110400	4644900	12930	12930	12930	12930	0
465	20250113	110300	4644900	12930	12930	12930	12930	0
466	20250113	110200	4644900	12930	12930	12930	12930	0
467	20250113	110100	4644900	12930	12930	12930	12930	0
468	20250113	110000	4644900	12930	12930	12930	12930	0
469	20250113	105900	4644900	12930	12930	12930	12930	0
470	20250113	105800	4644900	12930	12930	12930	12930	0
471	20250113	105700	4644900	12930	12930	12930	12930	0
472	20250113	105600	4644900	12930	12930	12930	12930	0
473	20250113	105500	4644900	12930	12930	12930	12930	0
474	20250113	105400	4644900	12930	12930	12930	12930	0
475	20250113	105300	4644900	12930	12930	12930	12930	0
476	20250113	105200	4644900	12930	12930	12930	12930	0
477	20250113	105100	4644900	12930	12930	12930	12930	0
478	20250113	105000	4644900	12930	12930	12930	12930	0
479	20250113	104900	4644900	12930	12930	12930	12930	0
480	20250113	104800	4644900	12930	12930	12930	12930	0
481	20250113	104700	4644900	12930	12930	12930	12930	0
482	20250113	104600	4644900	12930	12930	12930	12930	0
483	20250113	104500	4644900	12930	12930	12930	12930	0
484	20250113	104400	4644900	12930	12930	12930	12930	0
485	20250113	104300	4644900	12930	12930	12930	12930	0
486	20250113	104200	4644900	12930	12930	12930	12930	0
487	20250113	104100	4644900	12930	12930	12930	12930	0
488	20250113	104000	4644900	12930	12930	12930	12930	0
489	20250113	103900	4644900	12930	12930	12930	12930	0
490	20250113	103800	4644900	12930	12930	12930	12930	1
491	20250113	103700	4631970	12960	12960	12960	12960	0
492	20250113	103600	4631970	12960	12960	12960	12960	0
493	20250113	103500	4631970	12960	12960	12960	12960	0
494	20250113	103400	4631970	12960	12960	12960	12960	0
495	20250113	103300	4631970	12960	12960	12960	12960	0
496	20250113	103200	4631970	12960	12960	12960	12960	0
497	20250113	103100	4631970	12960	12960	12960	12960	0
498	20250113	103000	4631970	12960	12960	12960	12960	0
499	20250113	102900	4631970	12960	12960	12960	12960	0
500	20250113	102800	4631970	12960	12960	12960	12960	0
501	20250113	102700	4631970	12960	12960	12960	12960	0
502	20250113	102600	4631970	12960	12960	12960	12960	0
503	20250113	102500	4631970	12960	12960	12960	12960	0
504	20250113	102400	4631970	12960	12960	12960	12960	0
505	20250113	102300	4631970	12960	12960	12960	12960	0
506	20250113	102200	4631970	12960	12960	12960	12960	0
507	20250113	102100	4631970	12960	12960	12960	12960	0
508	20250113	102000	4631970	12960	12960	12960	12960	0
509	20250113	101900	4631970	12960	12960	12960	12960	0
510	20250113	101800	4631970	12960	12960	12960	12960	0
511	20250113	101700	4631970	12960	12960	12960	12960	0
512	20250113	101600	4631970	12960	12960	12960	12960	0
513	20250113	101500	4631970	12960	12960	12960	12960	0
514	20250113	101400	4631970	12960	12960	12960	12960	0
515	20250113	101300	4631970	12960	12960	12960	12960	0
516	20250113	101200	4631970	12960	12960	12960	12960	0
517	20250113	101100	4631970	12960	12960	12960	12960	0
518	20250113	101000	4631970	12960	12960	12960	12960	0
519	20250113	100900	4631970	12960	12960	12960	12960	0
520	20250113	100800	4631970	12960	12960	12960	12960	0
521	20250113	100700	4631970	12960	12960	12960	12960	36
522	20250113	100600	4165410	12960	12960	12960	12960	0
523	20250113	100500	4165410	12960	12960	12960	12960	0
524	20250113	100400	4165410	12960	12960	12960	12960	0
525	20250113	100300	4165410	12960	12960	12960	12960	0
526	20250113	100200	4165410	12960	12960	12960	12960	0
527	20250113	100100	4165410	12960	12960	12960	12960	0
528	20250113	100000	4165410	12960	12960	12960	12960	0
529	20250113	095900	4165410	12960	12960	12960	12960	0
530	20250113	095800	4165410	12960	12960	12960	12960	0
531	20250113	095700	4165410	12960	12960	12960	12960	0
532	20250113	095600	4165410	12960	12960	12960	12960	0
533	20250113	095500	4165410	12960	12960	12960	12960	0
534	20250113	095400	4165410	12960	12960	12960	12960	0
535	20250113	095300	4165410	12960	12960	12960	12960	0
536	20250113	095200	4165410	12960	12960	12960	12960	0
537	20250113	095100	4165410	12960	12960	12960	12960	0
538	20250113	095000	4165410	12960	12960	12960	12960	0
539	20250113	094900	4165410	12960	12960	12960	12960	0
540	20250113	094800	4165410	12960	12960	12960	12960	0
541	20250113	094700	4165410	12960	12960	12960	12960	0
542	20250113	094600	4165410	12960	12960	12960	12960	0
543	20250113	094500	4165410	12960	12960	12960	12960	7
544	20250113	094400	4074690	12960	12960	12960	12960	0
545	20250113	094300	4074690	12960	12960	12960	12960	0
546	20250113	094200	4074690	12960	12960	12960	12960	0
547	20250113	094100	4074690	12960	12960	12960	12960	0
548	20250113	094000	4074690	12960	12960	12960	12960	0
549	20250113	093900	4074690	12960	12960	12960	12960	0
550	20250113	093800	4074690	12960	12960	12960	12960	0
551	20250113	093700	4074690	12960	12960	12960	12960	0
552	20250113	093600	4074690	12960	12960	12960	12960	0
553	20250113	093500	4074690	12960	12960	12960	12960	0
554	20250113	093400	4074690	12960	12960	12960	12960	0
555	20250113	093300	4074690	12960	12960	12960	12960	0
556	20250113	093200	4074690	12960	12960	12960	12960	0
557	20250113	093100	4074690	12960	12960	12960	12960	0
558	20250113	093000	4074690	12960	12960	12960	12960	0
559	20250113	092900	4074690	12960	12960	12960	12960	0
560	20250113	092800	4074690	12960	12960	12960	12960	0
561	20250113	092700	4074690	12960	12960	12960	12960	0
562	20250113	092600	4074690	12960	12960	12960	12960	8
563	20250113	092500	3971010	12970	12970	12970	12970	0
564	20250113	092400	3971010	12970	12970	12970	12970	0
565	20250113	092300	3971010	12970	12970	12970	12970	0
566	20250113	092200	3971010	12970	12970	12970	12970	0
567	20250113	092100	3971010	12970	12970	12970	12970	0
568	20250113	092000	3971010	12970	12970	12970	12970	0
569	20250113	091900	3971010	12970	12970	12970	12970	0
570	20250113	091800	3971010	12970	12970	12970	12970	2
571	20250113	091700	3945070	12970	12970	12970	12970	0
572	20250113	091600	3945070	12970	12970	12970	12970	0
573	20250113	091500	3945070	12970	12970	12970	12970	0
574	20250113	091400	3945070	12970	12970	12970	12970	0
575	20250113	091300	3945070	12970	12970	12970	12970	0
576	20250113	091200	3945070	12970	12970	12970	12970	0
577	20250113	091100	3945070	12970	12970	12970	12970	0
578	20250113	091000	3945070	12970	12970	12970	12970	0
579	20250113	090900	3945070	12970	12970	12970	12970	0
580	20250113	090800	3945070	12970	12970	12970	12970	0
581	20250113	090700	3945070	12970	12970	12970	12970	0
582	20250113	090600	3945070	12970	12970	12970	12970	0
583	20250113	090500	3945070	12970	12970	12970	12970	0
584	20250113	090400	3945070	12970	12970	12970	12970	1
585	20250113	090300	3932100	12850	12850	12850	12850	0
586	20250113	090200	3932100	12850	12850	12850	12850	0
587	20250113	090100	3932100	12850	12850	12850	12850	0
588	20250113	090000	3932100	12850	12850	12850	12850	306