KissMeData/005820/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184700	4308880	13720	13720	13720	13720	14
3	20250306	184600	4308880	13720	13720	13720	13720	0
4	20250306	184500	4308880	13720	13720	13720	13720	0
5	20250306	184400	4308880	13720	13720	13720	13720	0
6	20250306	184300	4308880	13720	13720	13720	13720	0
7	20250306	184200	4308880	13720	13720	13720	13720	0
8	20250306	184100	4308880	13720	13720	13720	13720	0
9	20250306	184000	4308880	13720	13720	13720	13720	0
10	20250306	183900	4308880	13720	13720	13720	13720	0
11	20250306	183800	4308880	13720	13720	13720	13720	0
12	20250306	183700	4308880	13720	13720	13720	13720	0
13	20250306	183600	4308880	13720	13720	13720	13720	0
14	20250306	183500	4308880	13720	13720	13720	13720	0
15	20250306	183400	4308880	13720	13720	13720	13720	0
16	20250306	183300	4308880	13720	13720	13720	13720	0
17	20250306	183200	4308880	13720	13720	13720	13720	0
18	20250306	183100	4308880	13720	13720	13720	13720	0
19	20250306	183000	4308880	13720	13720	13720	13720	0
20	20250306	182900	4308880	13720	13720	13720	13720	0
21	20250306	182800	4308880	13720	13720	13720	13720	0
22	20250306	182700	4308880	13720	13720	13720	13720	0
23	20250306	182600	4308880	13720	13720	13720	13720	0
24	20250306	182500	4308880	13720	13720	13720	13720	0
25	20250306	182400	4308880	13720	13720	13720	13720	0
26	20250306	182300	4308880	13720	13720	13720	13720	0
27	20250306	182200	4308880	13720	13720	13720	13720	0
28	20250306	182100	4308880	13720	13720	13720	13720	0
29	20250306	182000	4308880	13720	13720	13720	13720	0
30	20250306	181900	4308880	13720	13720	13720	13720	0
31	20250306	181800	4308880	13720	13720	13720	13720	0
32	20250306	181700	4308880	13720	13720	13720	13720	14
33	20250306	181600	4308880	13720	13720	13720	13720	0
34	20250306	181500	4308880	13720	13720	13720	13720	0
35	20250306	181400	4308880	13720	13720	13720	13720	0
36	20250306	181300	4308880	13720	13720	13720	13720	0
37	20250306	181200	4308880	13720	13720	13720	13720	0
38	20250306	181100	4308880	13720	13720	13720	13720	0
39	20250306	181000	4308880	13720	13720	13720	13720	0
40	20250306	180900	4308880	13720	13720	13720	13720	0
41	20250306	180800	4308880	13720	13720	13720	13720	0
42	20250306	180700	4308880	13720	13720	13720	13720	0
43	20250306	180600	4308880	13720	13720	13720	13720	0
44	20250306	180500	4308880	13720	13720	13720	13720	0
45	20250306	180400	4308880	13720	13720	13720	13720	0
46	20250306	180300	4308880	13720	13720	13720	13720	0
47	20250306	180200	4308880	13720	13720	13720	13720	0
48	20250306	180100	4308880	13720	13720	13720	13720	0
49	20250306	180000	4308880	13720	13720	13720	13720	0
50	20250306	175900	4308880	13720	13720	13720	13720	0
51	20250306	175800	4308880	13720	13720	13720	13720	0
52	20250306	175700	4308880	13720	13720	13720	13720	0
53	20250306	175600	4308880	13720	13720	13720	13720	0
54	20250306	175500	4308880	13720	13720	13720	13720	0
55	20250306	175400	4308880	13720	13720	13720	13720	0
56	20250306	175300	4308880	13720	13720	13720	13720	0
57	20250306	175200	4308880	13720	13720	13720	13720	0
58	20250306	175100	4308880	13720	13720	13720	13720	0
59	20250306	175000	4308880	13720	13720	13720	13720	0
60	20250306	174900	4308880	13720	13720	13720	13720	0
61	20250306	174800	4308880	13720	13720	13720	13720	0
62	20250306	174700	4308880	13720	13720	13720	13720	14
63	20250306	174600	4308880	13720	13720	13720	13720	0
64	20250306	174500	4308880	13720	13720	13720	13720	0
65	20250306	174400	4308880	13720	13720	13720	13720	0
66	20250306	174300	4308880	13720	13720	13720	13720	0
67	20250306	174200	4308880	13720	13720	13720	13720	0
68	20250306	174100	4308880	13720	13720	13720	13720	0
69	20250306	174000	4308880	13720	13720	13720	13720	0
70	20250306	173900	4308880	13720	13720	13720	13720	0
71	20250306	173800	4308880	13720	13720	13720	13720	0
72	20250306	173700	4308880	13720	13720	13720	13720	0
73	20250306	173600	4308880	13720	13720	13720	13720	0
74	20250306	173500	4308880	13720	13720	13720	13720	0
75	20250306	173400	4308880	13720	13720	13720	13720	0
76	20250306	173300	4308880	13720	13720	13720	13720	0
77	20250306	173200	4308880	13720	13720	13720	13720	0
78	20250306	173100	4308880	13720	13720	13720	13720	0
79	20250306	173000	4308880	13720	13720	13720	13720	0
80	20250306	172900	4308880	13720	13720	13720	13720	0
81	20250306	172800	4308880	13720	13720	13720	13720	0
82	20250306	172700	4308880	13720	13720	13720	13720	0
83	20250306	172600	4308880	13720	13720	13720	13720	0
84	20250306	172500	4308880	13720	13720	13720	13720	0
85	20250306	172400	4308880	13720	13720	13720	13720	0
86	20250306	172300	4308880	13720	13720	13720	13720	0
87	20250306	172200	4308880	13720	13720	13720	13720	0
88	20250306	172100	4308880	13720	13720	13720	13720	0
89	20250306	172000	4308880	13720	13720	13720	13720	0
90	20250306	171900	4308880	13720	13720	13720	13720	0
91	20250306	171800	4308880	13720	13720	13720	13720	0
92	20250306	171700	4308880	13720	13720	13720	13720	14
93	20250306	171600	4308880	13720	13720	13720	13720	0
94	20250306	171500	4308880	13720	13720	13720	13720	0
95	20250306	171400	4308880	13720	13720	13720	13720	0
96	20250306	171300	4308880	13720	13720	13720	13720	0
97	20250306	171200	4308880	13720	13720	13720	13720	0
98	20250306	171100	4308880	13720	13720	13720	13720	0
99	20250306	171000	4308880	13720	13720	13720	13720	0
100	20250306	170900	4308880	13720	13720	13720	13720	0
101	20250306	170800	4308880	13720	13720	13720	13720	0
102	20250306	170700	4308880	13720	13720	13720	13720	0
103	20250306	170600	4308880	13720	13720	13720	13720	0
104	20250306	170500	4308880	13720	13720	13720	13720	0
105	20250306	170400	4308880	13720	13720	13720	13720	0
106	20250306	170300	4308880	13720	13720	13720	13720	0
107	20250306	170200	4308880	13720	13720	13720	13720	0
108	20250306	170100	4308880	13720	13720	13720	13720	0
109	20250306	170000	4308880	13720	13720	13720	13720	0
110	20250306	165900	4308880	13720	13720	13720	13720	0
111	20250306	165800	4308880	13720	13720	13720	13720	0
112	20250306	165700	4308880	13720	13720	13720	13720	0
113	20250306	165600	4308880	13720	13720	13720	13720	0
114	20250306	165500	4308880	13720	13720	13720	13720	0
115	20250306	165400	4308880	13720	13720	13720	13720	0
116	20250306	165300	4308880	13720	13720	13720	13720	0
117	20250306	165200	4308880	13720	13720	13720	13720	0
118	20250306	165100	4308880	13720	13720	13720	13720	0
119	20250306	165000	4308880	13720	13720	13720	13720	0
120	20250306	164900	4308880	13720	13720	13720	13720	0
121	20250306	164800	4308880	13720	13720	13720	13720	0
122	20250306	164700	4308880	13720	13720	13720	13720	14
123	20250306	164600	4308880	13720	13720	13720	13720	0
124	20250306	164500	4308880	13720	13720	13720	13720	0
125	20250306	164400	4308880	13720	13720	13720	13720	0
126	20250306	164300	4308880	13720	13720	13720	13720	0
127	20250306	164200	4308880	13720	13720	13720	13720	0
128	20250306	164100	4308880	13720	13720	13720	13720	0
129	20250306	164000	4308880	13720	13720	13720	13720	0
130	20250306	163900	4308880	13720	13720	13720	13720	0
131	20250306	163800	4308880	13720	13720	13720	13720	0
132	20250306	163700	4308880	13720	13720	13720	13720	0
133	20250306	163600	4308880	13720	13720	13720	13720	0
134	20250306	163500	4308880	13720	13720	13720	13720	0
135	20250306	163400	4308880	13720	13720	13720	13720	0
136	20250306	163300	4308880	13720	13720	13720	13720	0
137	20250306	163200	4308880	13720	13720	13720	13720	0
138	20250306	163100	4308880	13720	13720	13720	13720	0
139	20250306	163000	4308880	13720	13720	13720	13720	0
140	20250306	162900	4308880	13720	13720	13720	13720	0
141	20250306	162800	4308880	13720	13720	13720	13720	0
142	20250306	162700	4308880	13720	13720	13720	13720	0
143	20250306	162600	4308880	13720	13720	13720	13720	0
144	20250306	162500	4308880	13720	13720	13720	13720	0
145	20250306	162400	4308880	13720	13720	13720	13720	0
146	20250306	162300	4308880	13720	13720	13720	13720	0
147	20250306	162200	4308880	13720	13720	13720	13720	0
148	20250306	162100	4308880	13720	13720	13720	13720	0
149	20250306	162000	4308880	13720	13720	13720	13720	0
150	20250306	161900	4308880	13720	13720	13720	13720	0
151	20250306	161800	4308880	13720	13720	13720	13720	0
152	20250306	161700	4308880	13720	13720	13720	13720	14
153	20250306	161600	4308880	13720	13720	13720	13720	0
154	20250306	161500	4308880	13720	13720	13720	13720	0
155	20250306	161400	4308880	13720	13720	13720	13720	0
156	20250306	161300	4308880	13720	13720	13720	13720	0
157	20250306	161200	4308880	13720	13720	13720	13720	0
158	20250306	161100	4308880	13720	13720	13720	13720	0
159	20250306	161000	4308880	13720	13720	13720	13720	0
160	20250306	160900	4308880	13720	13720	13720	13720	0
161	20250306	160800	4308880	13720	13720	13720	13720	0
162	20250306	160700	4308880	13720	13720	13720	13720	0
163	20250306	160600	4308880	13720	13720	13720	13720	0
164	20250306	160500	4308880	13720	13720	13720	13720	0
165	20250306	160400	4308880	13720	13720	13720	13720	0
166	20250306	160300	4308880	13720	13720	13720	13720	0
167	20250306	160200	4308880	13720	13720	13720	13720	0
168	20250306	160100	4308880	13720	13720	13720	13720	0
169	20250306	160000	4308880	13720	13720	13720	13720	0
170	20250306	155900	4308880	13720	13720	13720	13720	0
171	20250306	155800	4308880	13720	13720	13720	13720	0
172	20250306	155700	4308880	13720	13720	13720	13720	0
173	20250306	155600	4308880	13720	13720	13720	13720	0
174	20250306	155500	4308880	13720	13720	13720	13720	0
175	20250306	155400	4308880	13720	13720	13720	13720	0
176	20250306	155300	4308880	13720	13720	13720	13720	0
177	20250306	155200	4308880	13720	13720	13720	13720	0
178	20250306	155100	4308880	13720	13720	13720	13720	0
179	20250306	155000	4308880	13720	13720	13720	13720	0
180	20250306	154900	4308880	13720	13720	13720	13720	0
181	20250306	154800	4308880	13720	13720	13720	13720	0
182	20250306	154700	4308880	13720	13720	13720	13720	14
183	20250306	154600	4308880	13720	13720	13720	13720	0
184	20250306	154500	4308880	13720	13720	13720	13720	0
185	20250306	154400	4308880	13720	13720	13720	13720	0
186	20250306	154300	4308880	13720	13720	13720	13720	0
187	20250306	154200	4308880	13720	13720	13720	13720	0
188	20250306	154100	4308880	13720	13720	13720	13720	0
189	20250306	154000	4308880	13720	13720	13720	13720	0
190	20250306	153900	4308880	13720	13720	13720	13720	0
191	20250306	153800	4308880	13720	13720	13720	13720	0
192	20250306	153700	4308880	13720	13720	13720	13720	0
193	20250306	153600	4308880	13720	13720	13720	13720	0
194	20250306	153500	4308880	13720	13720	13720	13720	0
195	20250306	153400	4308880	13720	13720	13720	13720	0
196	20250306	153300	4308880	13720	13720	13720	13720	0
197	20250306	153200	4308880	13720	13720	13720	13720	0
198	20250306	153100	4308880	13720	13720	13720	13720	0
199	20250306	153000	4308880	13720	13720	13720	13720	14
200	20250306	152900	4116800	13730	13730	13730	13730	0
201	20250306	152800	4116800	13730	13730	13730	13730	0
202	20250306	152700	4116800	13730	13730	13730	13730	0
203	20250306	152600	4116800	13730	13730	13730	13730	0
204	20250306	152500	4116800	13730	13730	13730	13730	0
205	20250306	152400	4116800	13730	13730	13730	13730	0
206	20250306	152300	4116800	13730	13730	13730	13730	0
207	20250306	152200	4116800	13730	13730	13730	13730	0
208	20250306	152100	4116800	13730	13730	13730	13730	0
209	20250306	152000	4116800	13730	13730	13730	13730	0
210	20250306	151900	4116800	13730	13730	13730	13730	0
211	20250306	151800	4116800	13730	13730	13730	13730	0
212	20250306	151700	4116800	13730	13730	13730	13730	0
213	20250306	151600	4116800	13730	13730	13730	13730	0
214	20250306	151500	4116800	13730	13730	13730	13730	0
215	20250306	151400	4116800	13730	13730	13730	13730	0
216	20250306	151300	4116800	13730	13730	13730	13730	0
217	20250306	151200	4116800	13730	13730	13730	13730	0
218	20250306	151100	4116800	13730	13730	13730	13730	0
219	20250306	151000	4116800	13730	13730	13730	13730	0
220	20250306	150900	4116800	13730	13730	13730	13730	0
221	20250306	150800	4116800	13730	13730	13730	13730	0
222	20250306	150700	4116800	13730	13730	13730	13730	0
223	20250306	150600	4116800	13730	13730	13730	13730	0
224	20250306	150500	4116800	13730	13730	13730	13730	0
225	20250306	150400	4116800	13730	13730	13730	13730	0
226	20250306	150300	4116800	13730	13730	13730	13730	0
227	20250306	150200	4116800	13730	13730	13730	13730	0
228	20250306	150100	4116800	13730	13730	13730	13730	0
229	20250306	150000	4116800	13730	13730	13730	13730	0
230	20250306	145900	4116800	13730	13730	13730	13730	0
231	20250306	145800	4116800	13730	13730	13730	13730	0
232	20250306	145700	4116800	13730	13730	13730	13730	0
233	20250306	145600	4116800	13730	13730	13730	13730	0
234	20250306	145500	4116800	13730	13730	13730	13730	0
235	20250306	145400	4116800	13730	13730	13730	13730	0
236	20250306	145300	4116800	13730	13730	13730	13730	0
237	20250306	145200	4116800	13730	13730	13730	13730	0
238	20250306	145100	4116800	13730	13730	13730	13730	0
239	20250306	145000	4116800	13730	13730	13730	13730	0
240	20250306	144900	4116800	13730	13730	13730	13730	0
241	20250306	144800	4116800	13730	13730	13730	13730	0
242	20250306	144700	4116800	13730	13730	13730	13730	0
243	20250306	144600	4116800	13730	13730	13730	13730	0
244	20250306	144500	4116800	13730	13730	13730	13730	0
245	20250306	144400	4116800	13730	13730	13730	13730	0
246	20250306	144300	4116800	13730	13730	13730	13730	0
247	20250306	144200	4116800	13730	13730	13730	13730	0
248	20250306	144100	4116800	13730	13730	13730	13730	0
249	20250306	144000	4116800	13730	13730	13730	13730	0
250	20250306	143900	4116800	13730	13730	13730	13730	0
251	20250306	143800	4116800	13730	13730	13730	13730	0
252	20250306	143700	4116800	13730	13730	13730	13730	0
253	20250306	143600	4116800	13730	13730	13730	13730	0
254	20250306	143500	4116800	13730	13730	13730	13730	0
255	20250306	143400	4116800	13730	13730	13730	13730	0
256	20250306	143300	4116800	13730	13730	13730	13730	0
257	20250306	143200	4116800	13730	13730	13730	13730	0
258	20250306	143100	4116800	13730	13730	13730	13730	0
259	20250306	143000	4116800	13730	13730	13730	13730	0
260	20250306	142900	4116800	13730	13730	13730	13730	0
261	20250306	142800	4116800	13730	13730	13730	13730	0
262	20250306	142700	4116800	13730	13730	13730	13730	0
263	20250306	142600	4116800	13730	13730	13730	13730	0
264	20250306	142500	4116800	13730	13730	13730	13730	0
265	20250306	142400	4116800	13730	13730	13730	13730	0
266	20250306	142300	4116800	13730	13730	13730	13730	0
267	20250306	142200	4116800	13730	13730	13730	13730	0
268	20250306	142100	4116800	13730	13730	13730	13730	0
269	20250306	142000	4116800	13730	13730	13730	13730	0
270	20250306	141900	4116800	13730	13730	13730	13730	0
271	20250306	141800	4116800	13730	13730	13730	13730	0
272	20250306	141700	4116800	13730	13730	13730	13730	0
273	20250306	141600	4116800	13730	13730	13730	13730	0
274	20250306	141500	4116800	13730	13730	13730	13730	0
275	20250306	141400	4116800	13730	13730	13730	13730	0
276	20250306	141300	4116800	13730	13730	13730	13730	0
277	20250306	141200	4116800	13730	13730	13730	13730	0
278	20250306	141100	4116800	13730	13730	13730	13730	0
279	20250306	141000	4116800	13730	13730	13730	13730	0
280	20250306	140900	4116800	13730	13730	13730	13730	0
281	20250306	140800	4116800	13730	13730	13730	13730	0
282	20250306	140700	4116800	13730	13730	13730	13730	0
283	20250306	140600	4116800	13730	13730	13730	13730	0
284	20250306	140500	4116800	13730	13730	13730	13730	0
285	20250306	140400	4116800	13730	13730	13730	13730	0
286	20250306	140300	4116800	13730	13730	13730	13730	0
287	20250306	140200	4116800	13730	13730	13730	13730	0
288	20250306	140100	4116800	13730	13730	13730	13730	0
289	20250306	140000	4116800	13730	13730	13730	13730	0
290	20250306	135900	4116800	13730	13730	13730	13730	0
291	20250306	135800	4116800	13730	13730	13730	13730	0
292	20250306	135700	4116800	13730	13730	13730	13730	0
293	20250306	135600	4116800	13730	13730	13730	13730	0
294	20250306	135500	4116800	13730	13730	13730	13730	0
295	20250306	135400	4116800	13730	13730	13730	13730	0
296	20250306	135300	4116800	13730	13730	13730	13730	0
297	20250306	135200	4116800	13730	13730	13730	13730	0
298	20250306	135100	4116800	13730	13730	13730	13730	0
299	20250306	135000	4116800	13730	13730	13730	13730	0
300	20250306	134900	4116800	13730	13730	13730	13730	0
301	20250306	134800	4116800	13730	13730	13730	13730	0
302	20250306	134700	4116800	13730	13730	13730	13730	0
303	20250306	134600	4116800	13730	13730	13730	13730	0
304	20250306	134500	4116800	13730	13730	13730	13730	0
305	20250306	134400	4116800	13730	13730	13730	13730	0
306	20250306	134300	4116800	13730	13730	13730	13730	0
307	20250306	134200	4116800	13730	13730	13730	13730	0
308	20250306	134100	4116800	13730	13730	13730	13730	0
309	20250306	134000	4116800	13730	13730	13730	13730	0
310	20250306	133900	4116800	13730	13730	13730	13730	0
311	20250306	133800	4116800	13730	13730	13730	13730	0
312	20250306	133700	4116800	13730	13730	13730	13730	0
313	20250306	133600	4116800	13730	13730	13730	13730	0
314	20250306	133500	4116800	13730	13730	13730	13730	0
315	20250306	133400	4116800	13730	13730	13730	13730	0
316	20250306	133300	4116800	13730	13730	13730	13730	0
317	20250306	133200	4116800	13730	13730	13730	13730	0
318	20250306	133100	4116800	13730	13730	13730	13730	0
319	20250306	133000	4116800	13730	13730	13730	13730	0
320	20250306	132900	4116800	13730	13730	13730	13730	0
321	20250306	132800	4116800	13730	13730	13730	13730	0
322	20250306	132700	4116800	13730	13730	13730	13730	0
323	20250306	132600	4116800	13730	13730	13730	13730	0
324	20250306	132500	4116800	13730	13730	13730	13730	0
325	20250306	132400	4116800	13730	13730	13730	13730	0
326	20250306	132300	4116800	13730	13730	13730	13730	0
327	20250306	132200	4116800	13730	13730	13730	13730	0
328	20250306	132100	4116800	13730	13720	13730	13720	78
329	20250306	132000	3046040	13720	13720	13720	13720	0
330	20250306	131900	3046040	13720	13720	13720	13720	0
331	20250306	131800	3046040	13720	13720	13720	13720	0
332	20250306	131700	3046040	13720	13720	13720	13720	0
333	20250306	131600	3046040	13720	13720	13720	13720	0
334	20250306	131500	3046040	13720	13720	13720	13720	0
335	20250306	131400	3046040	13720	13720	13720	13720	0
336	20250306	131300	3046040	13720	13720	13720	13720	0
337	20250306	131200	3046040	13720	13720	13720	13720	0
338	20250306	131100	3046040	13720	13720	13720	13720	0
339	20250306	131000	3046040	13720	13720	13720	13720	0
340	20250306	130900	3046040	13720	13720	13720	13720	0
341	20250306	130800	3046040	13720	13720	13720	13720	0
342	20250306	130700	3046040	13720	13720	13720	13720	0
343	20250306	130600	3046040	13720	13720	13720	13720	0
344	20250306	130500	3046040	13720	13720	13720	13720	0
345	20250306	130400	3046040	13720	13720	13720	13720	0
346	20250306	130300	3046040	13720	13720	13720	13720	0
347	20250306	130200	3046040	13720	13720	13720	13720	1
348	20250306	130100	3032320	13710	13710	13710	13710	0
349	20250306	130000	3032320	13710	13710	13710	13710	0
350	20250306	125900	3032320	13710	13710	13710	13710	0
351	20250306	125800	3032320	13710	13710	13710	13710	0
352	20250306	125700	3032320	13710	13710	13710	13710	0
353	20250306	125600	3032320	13710	13710	13710	13710	0
354	20250306	125500	3032320	13710	13710	13710	13710	0
355	20250306	125400	3032320	13710	13710	13710	13710	0
356	20250306	125300	3032320	13710	13710	13710	13710	0
357	20250306	125200	3032320	13710	13710	13710	13710	0
358	20250306	125100	3032320	13710	13710	13710	13710	0
359	20250306	125000	3032320	13710	13710	13710	13710	0
360	20250306	124900	3032320	13710	13710	13710	13710	0
361	20250306	124800	3032320	13710	13710	13710	13710	0
362	20250306	124700	3032320	13710	13710	13710	13710	0
363	20250306	124600	3032320	13710	13710	13710	13710	0
364	20250306	124500	3032320	13710	13710	13710	13710	0
365	20250306	124400	3032320	13710	13710	13710	13710	0
366	20250306	124300	3032320	13710	13710	13710	13710	0
367	20250306	124200	3032320	13710	13710	13710	13710	0
368	20250306	124100	3032320	13710	13710	13710	13710	0
369	20250306	124000	3032320	13710	13710	13710	13710	0
370	20250306	123900	3032320	13710	13710	13710	13710	0
371	20250306	123800	3032320	13710	13710	13710	13710	0
372	20250306	123700	3032320	13710	13710	13710	13710	0
373	20250306	123600	3032320	13710	13710	13710	13710	0
374	20250306	123500	3032320	13710	13710	13710	13710	0
375	20250306	123400	3032320	13710	13710	13710	13710	0
376	20250306	123300	3032320	13710	13710	13710	13710	0
377	20250306	123200	3032320	13710	13710	13710	13710	0
378	20250306	123100	3032320	13710	13710	13710	13710	0
379	20250306	123000	3032320	13710	13710	13710	13710	0
380	20250306	122900	3032320	13710	13710	13710	13710	0
381	20250306	122800	3032320	13710	13710	13710	13710	0
382	20250306	122700	3032320	13710	13710	13710	13710	0
383	20250306	122600	3032320	13710	13710	13710	13710	0
384	20250306	122500	3032320	13710	13710	13710	13710	0
385	20250306	122400	3032320	13710	13710	13710	13710	0
386	20250306	122300	3032320	13710	13710	13710	13710	0
387	20250306	122200	3032320	13710	13710	13710	13710	0
388	20250306	122100	3032320	13710	13710	13710	13710	0
389	20250306	122000	3032320	13710	13710	13710	13710	0
390	20250306	121900	3032320	13710	13710	13710	13710	0
391	20250306	121800	3032320	13710	13710	13710	13710	0
392	20250306	121700	3032320	13710	13710	13710	13710	0
393	20250306	121600	3032320	13710	13710	13710	13710	0
394	20250306	121500	3032320	13710	13710	13710	13710	0
395	20250306	121400	3032320	13710	13710	13710	13710	0
396	20250306	121300	3032320	13710	13710	13710	13710	0
397	20250306	121200	3032320	13710	13710	13710	13710	0
398	20250306	121100	3032320	13710	13710	13710	13710	0
399	20250306	121000	3032320	13710	13710	13710	13710	0
400	20250306	120900	3032320	13710	13710	13710	13710	0
401	20250306	120800	3032320	13710	13710	13710	13710	0
402	20250306	120700	3032320	13710	13710	13710	13710	0
403	20250306	120600	3032320	13710	13710	13710	13710	0
404	20250306	120500	3032320	13710	13710	13710	13710	0
405	20250306	120400	3032320	13710	13710	13710	13710	0
406	20250306	120300	3032320	13710	13710	13710	13710	0
407	20250306	120200	3032320	13710	13710	13710	13710	0
408	20250306	120100	3032320	13710	13710	13710	13710	0
409	20250306	120000	3032320	13710	13710	13710	13710	0
410	20250306	115900	3032320	13710	13710	13710	13710	0
411	20250306	115800	3032320	13710	13710	13710	13710	0
412	20250306	115700	3032320	13710	13710	13710	13710	0
413	20250306	115600	3032320	13710	13710	13710	13710	0
414	20250306	115500	3032320	13710	13710	13710	13710	0
415	20250306	115400	3032320	13710	13710	13710	13710	0
416	20250306	115300	3032320	13710	13710	13710	13710	0
417	20250306	115200	3032320	13710	13710	13710	13710	0
418	20250306	115100	3032320	13710	13710	13710	13710	0
419	20250306	115000	3032320	13710	13710	13710	13710	0
420	20250306	114900	3032320	13710	13710	13710	13710	0
421	20250306	114800	3032320	13710	13710	13710	13710	0
422	20250306	114700	3032320	13710	13710	13710	13710	1
423	20250306	114600	3018610	13720	13720	13720	13720	0
424	20250306	114500	3018610	13720	13720	13720	13720	0
425	20250306	114400	3018610	13720	13720	13720	13720	0
426	20250306	114300	3018610	13720	13720	13720	13720	0
427	20250306	114200	3018610	13720	13720	13720	13720	0
428	20250306	114100	3018610	13720	13720	13720	13720	0
429	20250306	114000	3018610	13720	13720	13720	13720	0
430	20250306	113900	3018610	13720	13720	13720	13720	0
431	20250306	113800	3018610	13720	13720	13720	13720	0
432	20250306	113700	3018610	13720	13720	13720	13720	0
433	20250306	113600	3018610	13720	13720	13720	13720	0
434	20250306	113500	3018610	13720	13720	13720	13720	0
435	20250306	113400	3018610	13720	13720	13720	13720	0
436	20250306	113300	3018610	13720	13720	13720	13720	0
437	20250306	113200	3018610	13720	13720	13720	13720	0
438	20250306	113100	3018610	13720	13720	13720	13720	0
439	20250306	113000	3018610	13720	13720	13720	13720	0
440	20250306	112900	3018610	13720	13720	13720	13720	0
441	20250306	112800	3018610	13720	13720	13720	13720	0
442	20250306	112700	3018610	13720	13720	13720	13720	1
443	20250306	112600	3004890	13710	13710	13710	13710	0
444	20250306	112500	3004890	13710	13710	13710	13710	0
445	20250306	112400	3004890	13710	13710	13710	13710	0
446	20250306	112300	3004890	13710	13710	13710	13710	0
447	20250306	112200	3004890	13710	13710	13710	13710	0
448	20250306	112100	3004890	13710	13710	13710	13710	0
449	20250306	112000	3004890	13710	13710	13710	13710	0
450	20250306	111900	3004890	13710	13710	13710	13710	0
451	20250306	111800	3004890	13710	13710	13710	13710	0
452	20250306	111700	3004890	13710	13710	13710	13710	0
453	20250306	111600	3004890	13710	13710	13710	13710	0
454	20250306	111500	3004890	13710	13710	13710	13710	0
455	20250306	111400	3004890	13710	13710	13710	13710	0
456	20250306	111300	3004890	13710	13710	13710	13710	0
457	20250306	111200	3004890	13710	13710	13710	13710	0
458	20250306	111100	3004890	13710	13710	13710	13710	0
459	20250306	111000	3004890	13710	13710	13710	13710	0
460	20250306	110900	3004890	13710	13710	13710	13710	0
461	20250306	110800	3004890	13710	13710	13710	13710	0
462	20250306	110700	3004890	13710	13710	13710	13710	0
463	20250306	110600	3004890	13710	13710	13710	13710	0
464	20250306	110500	3004890	13710	13710	13710	13710	0
465	20250306	110400	3004890	13710	13710	13710	13710	0
466	20250306	110300	3004890	13710	13710	13710	13710	0
467	20250306	110200	3004890	13710	13710	13710	13710	0
468	20250306	110100	3004890	13710	13710	13710	13710	0
469	20250306	110000	3004890	13710	13710	13710	13710	0
470	20250306	105900	3004890	13710	13710	13710	13710	0
471	20250306	105800	3004890	13710	13710	13710	13710	0
472	20250306	105700	3004890	13710	13710	13710	13710	0
473	20250306	105600	3004890	13710	13710	13710	13710	0
474	20250306	105500	3004890	13710	13710	13710	13710	0
475	20250306	105400	3004890	13710	13710	13710	13710	0
476	20250306	105300	3004890	13710	13710	13710	13710	0
477	20250306	105200	3004890	13710	13710	13710	13710	0
478	20250306	105100	3004890	13710	13710	13710	13710	0
479	20250306	105000	3004890	13710	13710	13710	13710	0
480	20250306	104900	3004890	13710	13710	13710	13710	0
481	20250306	104800	3004890	13710	13710	13710	13710	0
482	20250306	104700	3004890	13710	13710	13710	13710	0
483	20250306	104600	3004890	13710	13710	13710	13710	0
484	20250306	104500	3004890	13710	13710	13710	13710	0
485	20250306	104400	3004890	13710	13710	13710	13710	0
486	20250306	104300	3004890	13710	13710	13710	13710	0
487	20250306	104200	3004890	13710	13710	13710	13710	0
488	20250306	104100	3004890	13710	13710	13710	13710	0
489	20250306	104000	3004890	13710	13710	13710	13710	0
490	20250306	103900	3004890	13710	13710	13710	13710	0
491	20250306	103800	3004890	13710	13710	13710	13710	0
492	20250306	103700	3004890	13710	13710	13710	13710	0
493	20250306	103600	3004890	13710	13710	13710	13710	0
494	20250306	103500	3004890	13710	13710	13710	13710	0
495	20250306	103400	3004890	13710	13710	13710	13710	0
496	20250306	103300	3004890	13710	13710	13710	13710	0
497	20250306	103200	3004890	13710	13710	13710	13710	0
498	20250306	103100	3004890	13710	13710	13710	13710	0
499	20250306	103000	3004890	13710	13710	13710	13710	0
500	20250306	102900	3004890	13710	13710	13710	13710	0
501	20250306	102800	3004890	13710	13710	13710	13710	0
502	20250306	102700	3004890	13710	13710	13710	13710	0
503	20250306	102600	3004890	13710	13710	13710	13710	0
504	20250306	102500	3004890	13710	13710	13710	13710	0
505	20250306	102400	3004890	13710	13710	13710	13710	0
506	20250306	102300	3004890	13710	13710	13710	13710	0
507	20250306	102200	3004890	13710	13710	13710	13710	0
508	20250306	102100	3004890	13710	13710	13710	13710	0
509	20250306	102000	3004890	13710	13710	13710	13710	4
510	20250306	101900	2950050	13700	13700	13700	13700	0
511	20250306	101800	2950050	13700	13700	13700	13700	0
512	20250306	101700	2950050	13700	13700	13700	13700	0
513	20250306	101600	2950050	13700	13700	13700	13700	0
514	20250306	101500	2950050	13700	13700	13700	13700	0
515	20250306	101400	2950050	13700	13700	13700	13700	0
516	20250306	101300	2950050	13700	13700	13700	13700	0
517	20250306	101200	2950050	13700	13700	13700	13700	0
518	20250306	101100	2950050	13700	13700	13700	13700	0
519	20250306	101000	2950050	13700	13700	13700	13700	0
520	20250306	100900	2950050	13700	13700	13700	13700	0
521	20250306	100800	2950050	13700	13700	13700	13700	0
522	20250306	100700	2950050	13700	13700	13700	13700	0
523	20250306	100600	2950050	13700	13700	13700	13700	0
524	20250306	100500	2950050	13700	13700	13700	13700	0
525	20250306	100400	2950050	13700	13700	13700	13700	0
526	20250306	100300	2950050	13700	13700	13700	13700	0
527	20250306	100200	2950050	13700	13700	13700	13700	0
528	20250306	100100	2950050	13700	13700	13700	13700	0
529	20250306	100000	2950050	13700	13700	13700	13700	0
530	20250306	095900	2950050	13700	13700	13700	13700	0
531	20250306	095800	2950050	13700	13700	13700	13700	0
532	20250306	095700	2950050	13700	13700	13700	13700	0
533	20250306	095600	2950050	13700	13700	13700	13700	0
534	20250306	095500	2950050	13700	13700	13700	13700	0
535	20250306	095400	2950050	13700	13700	13700	13700	0
536	20250306	095300	2950050	13700	13700	13700	13700	0
537	20250306	095200	2950050	13700	13700	13700	13700	0
538	20250306	095100	2950050	13700	13700	13700	13700	0
539	20250306	095000	2950050	13700	13700	13700	13700	15
540	20250306	094900	2744550	13710	13710	13710	13710	0
541	20250306	094800	2744550	13710	13710	13710	13710	0
542	20250306	094700	2744550	13710	13710	13710	13710	0
543	20250306	094600	2744550	13710	13710	13710	13710	0
544	20250306	094500	2744550	13710	13710	13710	13710	0
545	20250306	094400	2744550	13710	13720	13720	13710	30
546	20250306	094300	2333100	13720	13720	13720	13720	0
547	20250306	094200	2333100	13720	13720	13720	13720	0
548	20250306	094100	2333100	13720	13720	13720	13720	0
549	20250306	094000	2333100	13720	13720	13720	13720	0
550	20250306	093900	2333100	13720	13720	13720	13720	0
551	20250306	093800	2333100	13720	13720	13720	13720	0
552	20250306	093700	2333100	13720	13720	13720	13720	0
553	20250306	093600	2333100	13720	13720	13720	13720	0
554	20250306	093500	2333100	13720	13720	13720	13720	0
555	20250306	093400	2333100	13720	13720	13720	13720	0
556	20250306	093300	2333100	13720	13720	13720	13720	5
557	20250306	093200	2264500	13720	13720	13720	13720	0
558	20250306	093100	2264500	13720	13720	13720	13720	0
559	20250306	093000	2264500	13720	13720	13720	13720	15
560	20250306	092900	2058700	13720	13720	13720	13720	0
561	20250306	092800	2058700	13720	13720	13720	13720	0
562	20250306	092700	2058700	13720	13720	13720	13720	0
563	20250306	092600	2058700	13720	13720	13720	13720	0
564	20250306	092500	2058700	13720	13720	13720	13720	55
565	20250306	092400	1304100	13710	13730	13730	13710	60
566	20250306	092300	480900	13740	13740	13740	13740	0
567	20250306	092200	480900	13740	13740	13740	13740	0
568	20250306	092100	480900	13740	13740	13740	13740	0
569	20250306	092000	480900	13740	13740	13740	13740	0
570	20250306	091900	480900	13740	13740	13740	13740	0
571	20250306	091800	480900	13740	13740	13740	13740	0
572	20250306	091700	480900	13740	13740	13740	13740	0
573	20250306	091600	480900	13740	13740	13740	13740	0
574	20250306	091500	480900	13740	13740	13740	13740	0
575	20250306	091400	480900	13740	13740	13740	13740	0
576	20250306	091300	480900	13740	13740	13740	13740	0
577	20250306	091200	480900	13740	13740	13740	13740	0
578	20250306	091100	480900	13740	13740	13740	13740	0
579	20250306	091000	480900	13740	13740	13740	13740	0
580	20250306	090900	480900	13740	13740	13740	13740	0
581	20250306	090800	480900	13740	13740	13740	13740	0
582	20250306	090700	480900	13740	13740	13740	13740	0
583	20250306	090600	480900	13740	13740	13740	13740	0
584	20250306	090500	480900	13740	13740	13740	13740	0
585	20250306	090400	480900	13740	13740	13740	13740	0
586	20250306	090300	480900	13740	13740	13740	13740	0
587	20250306	090200	480900	13740	13740	13740	13740	0
588	20250306	090100	480900	13740	13740	13740	13740	0
589	20250306	090000	480900	13740	13740	13740	13740	35