KissMeData/087600/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195500	53704490	5850	5850	5850	5850	335
3	20231205	195400	53704490	5850	5850	5850	5850	0
4	20231205	195300	53704490	5850	5850	5850	5850	0
5	20231205	195200	53704490	5850	5850	5850	5850	0
6	20231205	195100	53704490	5850	5850	5850	5850	0
7	20231205	195000	53704490	5850	5850	5850	5850	0
8	20231205	194900	53704490	5850	5850	5850	5850	0
9	20231205	194800	53704490	5850	5850	5850	5850	0
10	20231205	194700	53704490	5850	5850	5850	5850	0
11	20231205	194600	53704490	5850	5850	5850	5850	0
12	20231205	194500	53704490	5850	5850	5850	5850	0
13	20231205	194400	53704490	5850	5850	5850	5850	0
14	20231205	194300	53704490	5850	5850	5850	5850	0
15	20231205	194200	53704490	5850	5850	5850	5850	0
16	20231205	194100	53704490	5850	5850	5850	5850	0
17	20231205	194000	53704490	5850	5850	5850	5850	0
18	20231205	193900	53704490	5850	5850	5850	5850	0
19	20231205	193800	53704490	5850	5850	5850	5850	0
20	20231205	193700	53704490	5850	5850	5850	5850	0
21	20231205	193600	53704490	5850	5850	5850	5850	0
22	20231205	193500	53704490	5850	5850	5850	5850	0
23	20231205	193400	53704490	5850	5850	5850	5850	0
24	20231205	193300	53704490	5850	5850	5850	5850	0
25	20231205	193200	53704490	5850	5850	5850	5850	0
26	20231205	193100	53704490	5850	5850	5850	5850	0
27	20231205	193000	53704490	5850	5850	5850	5850	0
28	20231205	192900	53704490	5850	5850	5850	5850	0
29	20231205	192800	53704490	5850	5850	5850	5850	0
30	20231205	192700	53704490	5850	5850	5850	5850	0
31	20231205	192600	53704490	5850	5850	5850	5850	0
32	20231205	192500	53704490	5850	5850	5850	5850	335
33	20231205	192400	53704490	5850	5850	5850	5850	0
34	20231205	192300	53704490	5850	5850	5850	5850	0
35	20231205	192200	53704490	5850	5850	5850	5850	0
36	20231205	192100	53704490	5850	5850	5850	5850	0
37	20231205	192000	53704490	5850	5850	5850	5850	0
38	20231205	191900	53704490	5850	5850	5850	5850	0
39	20231205	191800	53704490	5850	5850	5850	5850	0
40	20231205	191700	53704490	5850	5850	5850	5850	0
41	20231205	191600	53704490	5850	5850	5850	5850	0
42	20231205	191500	53704490	5850	5850	5850	5850	0
43	20231205	191400	53704490	5850	5850	5850	5850	0
44	20231205	191300	53704490	5850	5850	5850	5850	0
45	20231205	191200	53704490	5850	5850	5850	5850	0
46	20231205	191100	53704490	5850	5850	5850	5850	0
47	20231205	191000	53704490	5850	5850	5850	5850	0
48	20231205	190900	53704490	5850	5850	5850	5850	0
49	20231205	190800	53704490	5850	5850	5850	5850	0
50	20231205	190700	53704490	5850	5850	5850	5850	0
51	20231205	190600	53704490	5850	5850	5850	5850	0
52	20231205	190500	53704490	5850	5850	5850	5850	0
53	20231205	190400	53704490	5850	5850	5850	5850	0
54	20231205	190300	53704490	5850	5850	5850	5850	0
55	20231205	190200	53704490	5850	5850	5850	5850	0
56	20231205	190100	53704490	5850	5850	5850	5850	0
57	20231205	190000	53704490	5850	5850	5850	5850	0
58	20231205	185900	53704490	5850	5850	5850	5850	0
59	20231205	185800	53704490	5850	5850	5850	5850	0
60	20231205	185700	53704490	5850	5850	5850	5850	0
61	20231205	185600	53704490	5850	5850	5850	5850	0
62	20231205	185500	53704490	5850	5850	5850	5850	335
63	20231205	185400	53704490	5850	5850	5850	5850	0
64	20231205	185300	53704490	5850	5850	5850	5850	0
65	20231205	185200	53704490	5850	5850	5850	5850	0
66	20231205	185100	53704490	5850	5850	5850	5850	0
67	20231205	185000	53704490	5850	5850	5850	5850	0
68	20231205	184900	53704490	5850	5850	5850	5850	0
69	20231205	184800	53704490	5850	5850	5850	5850	0
70	20231205	184700	53704490	5850	5850	5850	5850	0
71	20231205	184600	53704490	5850	5850	5850	5850	0
72	20231205	184500	53704490	5850	5850	5850	5850	0
73	20231205	184400	53704490	5850	5850	5850	5850	0
74	20231205	184300	53704490	5850	5850	5850	5850	0
75	20231205	184200	53704490	5850	5850	5850	5850	0
76	20231205	184100	53704490	5850	5850	5850	5850	0
77	20231205	184000	53704490	5850	5850	5850	5850	0
78	20231205	183900	53704490	5850	5850	5850	5850	0
79	20231205	183800	53704490	5850	5850	5850	5850	0
80	20231205	183700	53704490	5850	5850	5850	5850	0
81	20231205	183600	53704490	5850	5850	5850	5850	0
82	20231205	183500	53704490	5850	5850	5850	5850	0
83	20231205	183400	53704490	5850	5850	5850	5850	0
84	20231205	183300	53704490	5850	5850	5850	5850	0
85	20231205	183200	53704490	5850	5850	5850	5850	0
86	20231205	183100	53704490	5850	5850	5850	5850	0
87	20231205	183000	53704490	5850	5850	5850	5850	0
88	20231205	182900	53704490	5850	5850	5850	5850	0
89	20231205	182800	53704490	5850	5850	5850	5850	0
90	20231205	182700	53704490	5850	5850	5850	5850	0
91	20231205	182600	53704490	5850	5850	5850	5850	0
92	20231205	182500	53704490	5850	5850	5850	5850	335
93	20231205	182400	53704490	5850	5850	5850	5850	0
94	20231205	182300	53704490	5850	5850	5850	5850	0
95	20231205	182200	53704490	5850	5850	5850	5850	0
96	20231205	182100	53704490	5850	5850	5850	5850	0
97	20231205	182000	53704490	5850	5850	5850	5850	0
98	20231205	181900	53704490	5850	5850	5850	5850	0
99	20231205	181800	53704490	5850	5850	5850	5850	0
100	20231205	181700	53704490	5850	5850	5850	5850	0
101	20231205	181600	53704490	5850	5850	5850	5850	0
102	20231205	181500	53704490	5850	5850	5850	5850	0
103	20231205	181400	53704490	5850	5850	5850	5850	0
104	20231205	181300	53704490	5850	5850	5850	5850	0
105	20231205	181200	53704490	5850	5850	5850	5850	0
106	20231205	181100	53704490	5850	5850	5850	5850	0
107	20231205	181000	53704490	5850	5850	5850	5850	0
108	20231205	180900	53704490	5850	5850	5850	5850	0
109	20231205	180800	53704490	5850	5850	5850	5850	0
110	20231205	180700	53704490	5850	5850	5850	5850	0
111	20231205	180600	53704490	5850	5850	5850	5850	0
112	20231205	180500	53704490	5850	5850	5850	5850	0
113	20231205	180400	53704490	5850	5850	5850	5850	0
114	20231205	180300	53704490	5850	5850	5850	5850	0
115	20231205	180200	53704490	5850	5850	5850	5850	0
116	20231205	180100	53704490	5850	5850	5850	5850	0
117	20231205	180000	53704490	5850	5850	5850	5850	0
118	20231205	175900	53704490	5850	5850	5850	5850	0
119	20231205	175800	53704490	5850	5850	5850	5850	0
120	20231205	175700	53704490	5850	5850	5850	5850	0
121	20231205	175600	53704490	5850	5850	5850	5850	0
122	20231205	175500	53704490	5850	5850	5850	5850	335
123	20231205	175400	53704490	5850	5850	5850	5850	0
124	20231205	175300	53704490	5850	5850	5850	5850	0
125	20231205	175200	53704490	5850	5850	5850	5850	0
126	20231205	175100	53704490	5850	5850	5850	5850	0
127	20231205	175000	53704490	5850	5850	5850	5850	0
128	20231205	174900	53704490	5850	5850	5850	5850	0
129	20231205	174800	53704490	5850	5850	5850	5850	0
130	20231205	174700	53704490	5850	5850	5850	5850	0
131	20231205	174600	53704490	5850	5850	5850	5850	0
132	20231205	174500	53704490	5850	5850	5850	5850	0
133	20231205	174400	53704490	5850	5850	5850	5850	0
134	20231205	174300	53704490	5850	5850	5850	5850	0
135	20231205	174200	53704490	5850	5850	5850	5850	0
136	20231205	174100	53704490	5850	5850	5850	5850	0
137	20231205	174000	53704490	5850	5850	5850	5850	0
138	20231205	173900	53704490	5850	5850	5850	5850	0
139	20231205	173800	53704490	5850	5850	5850	5850	0
140	20231205	173700	53704490	5850	5850	5850	5850	0
141	20231205	173600	53704490	5850	5850	5850	5850	0
142	20231205	173500	53704490	5850	5850	5850	5850	0
143	20231205	173400	53704490	5850	5850	5850	5850	0
144	20231205	173300	53704490	5850	5850	5850	5850	0
145	20231205	173200	53704490	5850	5850	5850	5850	0
146	20231205	173100	53704490	5850	5850	5850	5850	0
147	20231205	173000	53704490	5850	5850	5850	5850	0
148	20231205	172900	53704490	5850	5850	5850	5850	0
149	20231205	172800	53704490	5850	5850	5850	5850	0
150	20231205	172700	53704490	5850	5850	5850	5850	0
151	20231205	172600	53704490	5850	5850	5850	5850	0
152	20231205	172500	53704490	5850	5850	5850	5850	335
153	20231205	172400	53704490	5850	5850	5850	5850	0
154	20231205	172300	53704490	5850	5850	5850	5850	0
155	20231205	172200	53704490	5850	5850	5850	5850	0
156	20231205	172100	53704490	5850	5850	5850	5850	0
157	20231205	172000	53704490	5850	5850	5850	5850	0
158	20231205	171900	53704490	5850	5850	5850	5850	0
159	20231205	171800	53704490	5850	5850	5850	5850	0
160	20231205	171700	53704490	5850	5850	5850	5850	0
161	20231205	171600	53704490	5850	5850	5850	5850	0
162	20231205	171500	53704490	5850	5850	5850	5850	0
163	20231205	171400	53704490	5850	5850	5850	5850	0
164	20231205	171300	53704490	5850	5850	5850	5850	0
165	20231205	171200	53704490	5850	5850	5850	5850	0
166	20231205	171100	53704490	5850	5850	5850	5850	0
167	20231205	171000	53704490	5850	5850	5850	5850	0
168	20231205	170900	53704490	5850	5850	5850	5850	0
169	20231205	170800	53704490	5850	5850	5850	5850	0
170	20231205	170700	53704490	5850	5850	5850	5850	0
171	20231205	170600	53704490	5850	5850	5850	5850	0
172	20231205	170500	53704490	5850	5850	5850	5850	0
173	20231205	170400	53704490	5850	5850	5850	5850	0
174	20231205	170300	53704490	5850	5850	5850	5850	0
175	20231205	170200	53704490	5850	5850	5850	5850	0
176	20231205	170100	53704490	5850	5850	5850	5850	0
177	20231205	170000	53704490	5850	5850	5850	5850	0
178	20231205	165900	53704490	5850	5850	5850	5850	0
179	20231205	165800	53704490	5850	5850	5850	5850	0
180	20231205	165700	53704490	5850	5850	5850	5850	0
181	20231205	165600	53704490	5850	5850	5850	5850	0
182	20231205	165500	53704490	5850	5850	5850	5850	335
183	20231205	165400	53704490	5850	5850	5850	5850	0
184	20231205	165300	53704490	5850	5850	5850	5850	0
185	20231205	165200	53704490	5850	5850	5850	5850	0
186	20231205	165100	53704490	5850	5850	5850	5850	0
187	20231205	165000	53704490	5850	5850	5850	5850	0
188	20231205	164900	53704490	5850	5850	5850	5850	0
189	20231205	164800	53704490	5850	5850	5850	5850	0
190	20231205	164700	53704490	5850	5850	5850	5850	0
191	20231205	164600	53704490	5850	5850	5850	5850	0
192	20231205	164500	53704490	5850	5850	5850	5850	0
193	20231205	164400	53704490	5850	5850	5850	5850	0
194	20231205	164300	53704490	5850	5850	5850	5850	0
195	20231205	164200	53704490	5850	5850	5850	5850	0
196	20231205	164100	53704490	5850	5850	5850	5850	0
197	20231205	164000	53704490	5850	5850	5850	5850	0
198	20231205	163900	53704490	5850	5850	5850	5850	0
199	20231205	163800	53704490	5850	5850	5850	5850	0
200	20231205	163700	53704490	5850	5850	5850	5850	0
201	20231205	163600	53704490	5850	5850	5850	5850	0
202	20231205	163500	53704490	5850	5850	5850	5850	0
203	20231205	163400	53704490	5850	5850	5850	5850	0
204	20231205	163300	53704490	5850	5850	5850	5850	0
205	20231205	163200	53704490	5850	5850	5850	5850	0
206	20231205	163100	53704490	5850	5850	5850	5850	0
207	20231205	163000	53704490	5850	5850	5850	5850	0
208	20231205	162900	53704490	5850	5850	5850	5850	0
209	20231205	162800	53704490	5850	5850	5850	5850	0
210	20231205	162700	53704490	5850	5850	5850	5850	0
211	20231205	162600	53704490	5850	5850	5850	5850	0
212	20231205	162500	53704490	5850	5850	5850	5850	335
213	20231205	162400	53704490	5850	5850	5850	5850	0
214	20231205	162300	53704490	5850	5850	5850	5850	0
215	20231205	162200	53704490	5850	5850	5850	5850	0
216	20231205	162100	53704490	5850	5850	5850	5850	0
217	20231205	162000	53704490	5850	5850	5850	5850	0
218	20231205	161900	53704490	5850	5850	5850	5850	0
219	20231205	161800	53704490	5850	5850	5850	5850	0
220	20231205	161700	53704490	5850	5850	5850	5850	0
221	20231205	161600	53704490	5850	5850	5850	5850	0
222	20231205	161500	53704490	5850	5850	5850	5850	0
223	20231205	161400	53704490	5850	5850	5850	5850	0
224	20231205	161300	53704490	5850	5850	5850	5850	0
225	20231205	161200	53704490	5850	5850	5850	5850	0
226	20231205	161100	53704490	5850	5850	5850	5850	0
227	20231205	161000	53704490	5850	5850	5850	5850	0
228	20231205	160900	53704490	5850	5850	5850	5850	0
229	20231205	160800	53704490	5850	5850	5850	5850	0
230	20231205	160700	53704490	5850	5850	5850	5850	0
231	20231205	160600	53704490	5850	5850	5850	5850	0
232	20231205	160500	53704490	5850	5850	5850	5850	0
233	20231205	160400	53704490	5850	5850	5850	5850	0
234	20231205	160300	53704490	5850	5850	5850	5850	0
235	20231205	160200	53704490	5850	5850	5850	5850	0
236	20231205	160100	53704490	5850	5850	5850	5850	0
237	20231205	160000	53704490	5850	5850	5850	5850	0
238	20231205	155900	53704490	5850	5850	5850	5850	0
239	20231205	155800	53704490	5850	5850	5850	5850	0
240	20231205	155700	53704490	5850	5850	5850	5850	0
241	20231205	155600	53704490	5850	5850	5850	5850	0
242	20231205	155500	53704490	5850	5850	5850	5850	335
243	20231205	155400	53704490	5850	5850	5850	5850	0
244	20231205	155300	53704490	5850	5850	5850	5850	0
245	20231205	155200	53704490	5850	5850	5850	5850	0
246	20231205	155100	53704490	5850	5850	5850	5850	0
247	20231205	155000	53704490	5850	5850	5850	5850	0
248	20231205	154900	53704490	5850	5850	5850	5850	0
249	20231205	154800	53704490	5850	5850	5850	5850	0
250	20231205	154700	53704490	5850	5850	5850	5850	0
251	20231205	154600	53704490	5850	5850	5850	5850	0
252	20231205	154500	53704490	5850	5850	5850	5850	0
253	20231205	154400	53704490	5850	5850	5850	5850	0
254	20231205	154300	53704490	5850	5850	5850	5850	0
255	20231205	154200	53704490	5850	5850	5850	5850	0
256	20231205	154100	53704490	5850	5850	5850	5850	0
257	20231205	154000	53704490	5850	5850	5850	5850	0
258	20231205	153900	53704490	5850	5850	5850	5850	0
259	20231205	153800	53704490	5850	5850	5850	5850	0
260	20231205	153700	53704490	5850	5850	5850	5850	0
261	20231205	153600	53704490	5850	5850	5850	5850	0
262	20231205	153500	53704490	5850	5850	5850	5850	0
263	20231205	153400	53704490	5850	5850	5850	5850	0
264	20231205	153300	53704490	5850	5850	5850	5850	0
265	20231205	153200	53704490	5850	5850	5850	5850	0
266	20231205	153100	53704490	5850	5850	5850	5850	0
267	20231205	153000	53704490	5850	5850	5850	5850	335
268	20231205	152900	51744740	5780	5780	5780	5780	0
269	20231205	152800	51744740	5780	5780	5780	5780	0
270	20231205	152700	51744740	5780	5780	5780	5780	0
271	20231205	152600	51744740	5780	5780	5780	5780	0
272	20231205	152500	51744740	5780	5780	5780	5780	0
273	20231205	152400	51744740	5780	5780	5780	5780	0
274	20231205	152300	51744740	5780	5780	5780	5780	0
275	20231205	152200	51744740	5780	5780	5780	5780	0
276	20231205	152100	51744740	5780	5780	5780	5780	0
277	20231205	152000	51744740	5780	5780	5780	5780	0
278	20231205	151900	51744740	5780	5780	5780	5780	0
279	20231205	151800	51744740	5780	5780	5780	5780	35
280	20231205	151700	51542440	5780	5780	5780	5780	0
281	20231205	151600	51542440	5780	5780	5780	5780	5
282	20231205	151500	51513540	5780	5780	5780	5780	45
283	20231205	151400	51253440	5780	5780	5780	5780	30
284	20231205	151300	51080040	5770	5770	5770	5770	0
285	20231205	151200	51080040	5770	5770	5770	5770	229
286	20231205	151100	49758710	5780	5780	5780	5780	353
287	20231205	151000	47718370	5780	5780	5780	5780	0
288	20231205	150900	47718370	5780	5780	5780	5780	101
289	20231205	150800	47134590	5780	5780	5780	5780	0
290	20231205	150700	47134590	5780	5780	5780	5780	0
291	20231205	150600	47134590	5780	5780	5780	5780	0
292	20231205	150500	47134590	5780	5780	5780	5780	0
293	20231205	150400	47134590	5780	5780	5780	5780	0
294	20231205	150300	47134590	5780	5780	5780	5780	103
295	20231205	150200	46539250	5780	5780	5780	5780	0
296	20231205	150100	46539250	5780	5780	5780	5780	0
297	20231205	150000	46539250	5780	5780	5780	5780	0
298	20231205	145900	46539250	5780	5780	5780	5780	0
299	20231205	145800	46539250	5780	5780	5780	5780	382
300	20231205	145700	44331290	5790	5800	5800	5790	818
301	20231205	145600	39594720	5850	5850	5850	5850	0
302	20231205	145500	39594720	5850	5850	5850	5850	0
303	20231205	145400	39594720	5850	5850	5850	5850	0
304	20231205	145300	39594720	5850	5850	5850	5850	0
305	20231205	145200	39594720	5850	5850	5850	5850	0
306	20231205	145100	39594720	5850	5850	5850	5850	0
307	20231205	145000	39594720	5850	5820	5850	5820	50
308	20231205	144900	39302650	5800	5800	5800	5800	0
309	20231205	144800	39302650	5800	5800	5800	5800	0
310	20231205	144700	39302650	5800	5800	5800	5800	0
311	20231205	144600	39302650	5800	5800	5800	5800	0
312	20231205	144500	39302650	5800	5800	5800	5800	0
313	20231205	144400	39302650	5800	5800	5800	5800	0
314	20231205	144300	39302650	5800	5800	5800	5800	0
315	20231205	144200	39302650	5800	5800	5800	5800	0
316	20231205	144100	39302650	5800	5800	5800	5800	0
317	20231205	144000	39302650	5800	5800	5800	5800	0
318	20231205	143900	39302650	5800	5800	5800	5800	0
319	20231205	143800	39302650	5800	5800	5800	5800	1
320	20231205	143700	39296850	5800	5800	5800	5800	0
321	20231205	143600	39296850	5800	5800	5800	5800	0
322	20231205	143500	39296850	5800	5800	5800	5800	0
323	20231205	143400	39296850	5800	5800	5800	5800	0
324	20231205	143300	39296850	5800	5800	5800	5800	0
325	20231205	143200	39296850	5800	5810	5810	5800	186
326	20231205	143100	38217510	5820	5820	5820	5820	0
327	20231205	143000	38217510	5820	5820	5820	5820	0
328	20231205	142900	38217510	5820	5820	5820	5820	0
329	20231205	142800	38217510	5820	5820	5820	5820	0
330	20231205	142700	38217510	5820	5820	5820	5820	0
331	20231205	142600	38217510	5820	5820	5820	5820	0
332	20231205	142500	38217510	5820	5820	5820	5820	0
333	20231205	142400	38217510	5820	5820	5820	5820	0
334	20231205	142300	38217510	5820	5820	5820	5820	0
335	20231205	142200	38217510	5820	5820	5820	5820	0
336	20231205	142100	38217510	5820	5820	5820	5820	0
337	20231205	142000	38217510	5820	5820	5820	5820	0
338	20231205	141900	38217510	5820	5820	5820	5820	0
339	20231205	141800	38217510	5820	5820	5820	5820	0
340	20231205	141700	38217510	5820	5820	5820	5820	0
341	20231205	141600	38217510	5820	5820	5820	5820	0
342	20231205	141500	38217510	5820	5820	5820	5820	0
343	20231205	141400	38217510	5820	5820	5820	5820	0
344	20231205	141300	38217510	5820	5820	5820	5820	0
345	20231205	141200	38217510	5820	5820	5820	5820	0
346	20231205	141100	38217510	5820	5820	5820	5820	0
347	20231205	141000	38217510	5820	5820	5820	5820	0
348	20231205	140900	38217510	5820	5820	5820	5820	0
349	20231205	140800	38217510	5820	5820	5820	5820	0
350	20231205	140700	38217510	5820	5820	5820	5820	0
351	20231205	140600	38217510	5820	5820	5820	5820	0
352	20231205	140500	38217510	5820	5820	5820	5820	69
353	20231205	140400	37815930	5790	5790	5790	5790	0
354	20231205	140300	37815930	5790	5790	5790	5790	0
355	20231205	140200	37815930	5790	5790	5790	5790	500
356	20231205	140100	34920930	5800	5800	5800	5800	75
357	20231205	140000	34485930	5800	5800	5800	5800	0
358	20231205	135900	34485930	5800	5800	5800	5800	0
359	20231205	135800	34485930	5800	5800	5800	5800	0
360	20231205	135700	34485930	5800	5800	5800	5800	0
361	20231205	135600	34485930	5800	5800	5800	5800	0
362	20231205	135500	34485930	5800	5800	5800	5800	0
363	20231205	135400	34485930	5800	5800	5800	5800	0
364	20231205	135300	34485930	5800	5800	5800	5800	0
365	20231205	135200	34485930	5800	5800	5800	5800	0
366	20231205	135100	34485930	5800	5800	5800	5800	0
367	20231205	135000	34485930	5800	5800	5800	5800	0
368	20231205	134900	34485930	5800	5830	5830	5800	424
369	20231205	134800	32023390	5860	5860	5860	5860	3
370	20231205	134700	32005810	5860	5860	5860	5860	0
371	20231205	134600	32005810	5860	5860	5860	5860	0
372	20231205	134500	32005810	5860	5860	5860	5860	0
373	20231205	134400	32005810	5860	5860	5860	5860	0
374	20231205	134300	32005810	5860	5860	5860	5860	0
375	20231205	134200	32005810	5860	5860	5860	5860	0
376	20231205	134100	32005810	5860	5860	5860	5860	0
377	20231205	134000	32005810	5860	5860	5860	5860	0
378	20231205	133900	32005810	5860	5860	5860	5860	0
379	20231205	133800	32005810	5860	5860	5860	5860	0
380	20231205	133700	32005810	5860	5860	5860	5860	0
381	20231205	133600	32005810	5860	5860	5860	5860	0
382	20231205	133500	32005810	5860	5860	5860	5860	0
383	20231205	133400	32005810	5860	5860	5860	5860	0
384	20231205	133300	32005810	5860	5860	5860	5860	0
385	20231205	133200	32005810	5860	5860	5860	5860	0
386	20231205	133100	32005810	5860	5860	5860	5860	0
387	20231205	133000	32005810	5860	5860	5860	5860	0
388	20231205	132900	32005810	5860	5860	5860	5860	0
389	20231205	132800	32005810	5860	5860	5860	5860	0
390	20231205	132700	32005810	5860	5860	5860	5860	0
391	20231205	132600	32005810	5860	5860	5860	5860	0
392	20231205	132500	32005810	5860	5860	5860	5860	0
393	20231205	132400	32005810	5860	5860	5860	5860	0
394	20231205	132300	32005810	5860	5860	5860	5860	0
395	20231205	132200	32005810	5860	5860	5860	5860	0
396	20231205	132100	32005810	5860	5860	5860	5860	0
397	20231205	132000	32005810	5860	5860	5860	5860	0
398	20231205	131900	32005810	5860	5860	5860	5860	0
399	20231205	131800	32005810	5860	5860	5860	5860	0
400	20231205	131700	32005810	5860	5860	5860	5860	0
401	20231205	131600	32005810	5860	5860	5860	5860	0
402	20231205	131500	32005810	5860	5860	5860	5860	0
403	20231205	131400	32005810	5860	5860	5860	5860	0
404	20231205	131300	32005810	5860	5860	5860	5860	0
405	20231205	131200	32005810	5860	5860	5860	5860	0
406	20231205	131100	32005810	5860	5860	5860	5860	0
407	20231205	131000	32005810	5860	5860	5860	5860	5
408	20231205	130900	31976510	5860	5860	5860	5860	0
409	20231205	130800	31976510	5860	5860	5860	5860	0
410	20231205	130700	31976510	5860	5860	5860	5860	0
411	20231205	130600	31976510	5860	5860	5860	5860	0
412	20231205	130500	31976510	5860	5860	5860	5860	0
413	20231205	130400	31976510	5860	5860	5860	5860	0
414	20231205	130300	31976510	5860	5860	5860	5860	0
415	20231205	130200	31976510	5860	5860	5860	5860	1
416	20231205	130100	31970650	5830	5830	5830	5830	0
417	20231205	130000	31970650	5830	5830	5830	5830	277
418	20231205	125900	30355740	5820	5820	5820	5820	0
419	20231205	125800	30355740	5820	5820	5820	5820	0
420	20231205	125700	30355740	5820	5820	5820	5820	0
421	20231205	125600	30355740	5820	5820	5820	5820	0
422	20231205	125500	30355740	5820	5820	5820	5820	0
423	20231205	125400	30355740	5820	5820	5820	5820	0
424	20231205	125300	30355740	5820	5820	5820	5820	0
425	20231205	125200	30355740	5820	5820	5820	5820	0
426	20231205	125100	30355740	5820	5820	5820	5820	0
427	20231205	125000	30355740	5820	5820	5820	5820	0
428	20231205	124900	30355740	5820	5820	5820	5820	0
429	20231205	124800	30355740	5820	5820	5820	5820	0
430	20231205	124700	30355740	5820	5820	5820	5820	0
431	20231205	124600	30355740	5820	5820	5820	5820	0
432	20231205	124500	30355740	5820	5820	5820	5820	0
433	20231205	124400	30355740	5820	5820	5820	5820	0
434	20231205	124300	30355740	5820	5820	5820	5820	94
435	20231205	124200	29808660	5810	5810	5810	5810	0
436	20231205	124100	29808660	5810	5810	5810	5810	0
437	20231205	124000	29808660	5810	5810	5810	5810	1
438	20231205	123900	29802850	5820	5820	5820	5820	0
439	20231205	123800	29802850	5820	5820	5820	5820	0
440	20231205	123700	29802850	5820	5820	5820	5820	0
441	20231205	123600	29802850	5820	5820	5820	5820	0
442	20231205	123500	29802850	5820	5820	5820	5820	0
443	20231205	123400	29802850	5820	5820	5820	5820	0
444	20231205	123300	29802850	5820	5820	5820	5820	0
445	20231205	123200	29802850	5820	5820	5820	5820	1
446	20231205	123100	29797030	5800	5800	5800	5800	0
447	20231205	123000	29797030	5800	5800	5800	5800	0
448	20231205	122900	29797030	5800	5800	5800	5800	1
449	20231205	122800	29791230	5800	5800	5800	5800	217
450	20231205	122700	28532630	5800	5820	5820	5800	1441
451	20231205	122600	20172280	5860	5860	5860	5860	0
452	20231205	122500	20172280	5860	5860	5860	5860	0
453	20231205	122400	20172280	5860	5860	5860	5860	0
454	20231205	122300	20172280	5860	5860	5860	5860	0
455	20231205	122200	20172280	5860	5860	5860	5860	0
456	20231205	122100	20172280	5860	5860	5860	5860	0
457	20231205	122000	20172280	5860	5860	5860	5860	0
458	20231205	121900	20172280	5860	5860	5860	5860	0
459	20231205	121800	20172280	5860	5860	5860	5860	0
460	20231205	121700	20172280	5860	5860	5860	5860	1
461	20231205	121600	20166420	5860	5860	5860	5860	0
462	20231205	121500	20166420	5860	5860	5860	5860	0
463	20231205	121400	20166420	5860	5860	5860	5860	0
464	20231205	121300	20166420	5860	5860	5860	5860	1
465	20231205	121200	20160560	5860	5860	5860	5860	0
466	20231205	121100	20160560	5860	5860	5860	5860	1
467	20231205	121000	20154700	5860	5860	5860	5860	0
468	20231205	120900	20154700	5860	5860	5860	5860	0
469	20231205	120800	20154700	5860	5860	5860	5860	0
470	20231205	120700	20154700	5860	5860	5860	5860	0
471	20231205	120600	20154700	5860	5860	5870	5860	131
472	20231205	120500	19386950	5860	5860	5860	5860	91
473	20231205	120400	18853690	5820	5820	5820	5820	0
474	20231205	120300	18853690	5820	5820	5820	5820	0
475	20231205	120200	18853690	5820	5820	5820	5820	0
476	20231205	120100	18853690	5820	5820	5820	5820	1
477	20231205	120000	18847870	5820	5820	5820	5820	0
478	20231205	115900	18847870	5820	5820	5820	5820	0
479	20231205	115800	18847870	5820	5820	5820	5820	0
480	20231205	115700	18847870	5820	5820	5820	5820	0
481	20231205	115600	18847870	5820	5820	5820	5820	0
482	20231205	115500	18847870	5820	5820	5820	5820	0
483	20231205	115400	18847870	5820	5820	5820	5820	0
484	20231205	115300	18847870	5820	5820	5820	5820	30
485	20231205	115200	18673270	5820	5820	5820	5820	0
486	20231205	115100	18673270	5820	5820	5820	5820	0
487	20231205	115000	18673270	5820	5820	5820	5820	0
488	20231205	114900	18673270	5820	5810	5820	5810	5
489	20231205	114800	18644210	5800	5800	5800	5800	0
490	20231205	114700	18644210	5800	5800	5800	5800	0
491	20231205	114600	18644210	5800	5800	5800	5800	6
492	20231205	114500	18609410	5800	5800	5800	5800	0
493	20231205	114400	18609410	5800	5800	5800	5800	1
494	20231205	114300	18603610	5800	5800	5800	5800	0
495	20231205	114200	18603610	5800	5800	5800	5800	0
496	20231205	114100	18603610	5800	5800	5800	5800	0
497	20231205	114000	18603610	5800	5800	5800	5800	0
498	20231205	113900	18603610	5800	5800	5800	5800	5
499	20231205	113800	18574610	5800	5800	5800	5800	0
500	20231205	113700	18574610	5800	5800	5800	5800	0
501	20231205	113600	18574610	5800	5800	5800	5800	0
502	20231205	113500	18574610	5800	5800	5800	5800	0
503	20231205	113400	18574610	5800	5800	5800	5800	0
504	20231205	113300	18574610	5800	5800	5800	5800	1
505	20231205	113200	18568810	5800	5800	5800	5800	0
506	20231205	113100	18568810	5800	5800	5800	5800	1
507	20231205	113000	18563010	5800	5800	5800	5800	0
508	20231205	112900	18563010	5800	5800	5800	5800	1
509	20231205	112800	18557210	5790	5800	5800	5790	900
510	20231205	112700	13341280	5810	5810	5810	5810	1
511	20231205	112600	13335470	5800	5800	5800	5800	0
512	20231205	112500	13335470	5800	5800	5800	5800	0
513	20231205	112400	13335470	5800	5800	5800	5800	0
514	20231205	112300	13335470	5800	5800	5800	5800	0
515	20231205	112200	13335470	5800	5800	5800	5800	0
516	20231205	112100	13335470	5800	5810	5810	5800	1045
517	20231205	112000	7272250	5810	5820	5820	5810	11
518	20231205	111900	7208330	5810	5810	5810	5810	0
519	20231205	111800	7208330	5810	5810	5810	5810	0
520	20231205	111700	7208330	5810	5810	5810	5810	0
521	20231205	111600	7208330	5810	5850	5850	5810	100
522	20231205	111500	6626170	5850	5850	5850	5850	0
523	20231205	111400	6626170	5850	5850	5850	5850	4
524	20231205	111300	6602770	5850	5850	5850	5850	5
525	20231205	111200	6573520	5850	5850	5850	5850	1
526	20231205	111100	6567670	5850	5850	5850	5850	0
527	20231205	111000	6567670	5850	5850	5850	5850	3
528	20231205	110900	6550120	5840	5840	5840	5840	1
529	20231205	110800	6544280	5840	5840	5840	5840	0
530	20231205	110700	6544280	5840	5840	5840	5840	0
531	20231205	110600	6544280	5840	5840	5840	5840	0
532	20231205	110500	6544280	5840	5840	5840	5840	0
533	20231205	110400	6544280	5840	5840	5840	5840	1
534	20231205	110300	6538440	5840	5840	5840	5840	1
535	20231205	110200	6532600	5830	5830	5830	5830	2
536	20231205	110100	6520940	5830	5840	5840	5830	3
537	20231205	110000	6503440	5840	5840	5840	5840	2
538	20231205	105900	6491760	5840	5840	5840	5840	0
539	20231205	105800	6491760	5840	5840	5840	5840	0
540	20231205	105700	6491760	5840	5840	5840	5840	2
541	20231205	105600	6480080	5840	5850	5850	5840	8
542	20231205	105500	6433290	5850	5850	5850	5850	33
543	20231205	105400	6240240	5820	5830	5830	5820	10
544	20231205	105300	6182030	5820	5820	5820	5820	0
545	20231205	105200	6182030	5820	5820	5820	5820	0
546	20231205	105100	6182030	5820	5820	5820	5820	0
547	20231205	105000	6182030	5820	5820	5820	5820	0
548	20231205	104900	6182030	5820	5820	5820	5820	0
549	20231205	104800	6182030	5820	5820	5820	5820	0
550	20231205	104700	6182030	5820	5820	5820	5820	0
551	20231205	104600	6182030	5820	5820	5820	5820	0
552	20231205	104500	6182030	5820	5820	5820	5820	0
553	20231205	104400	6182030	5820	5820	5820	5820	0
554	20231205	104300	6182030	5820	5820	5820	5820	0
555	20231205	104200	6182030	5820	5820	5820	5820	0
556	20231205	104100	6182030	5820	5820	5820	5820	0
557	20231205	104000	6182030	5820	5820	5820	5820	0
558	20231205	103900	6182030	5820	5820	5820	5820	0
559	20231205	103800	6182030	5820	5820	5820	5820	0
560	20231205	103700	6182030	5820	5820	5820	5820	12
561	20231205	103600	6112190	5870	5870	5870	5870	0
562	20231205	103500	6112190	5870	5870	5870	5870	0
563	20231205	103400	6112190	5870	5870	5870	5870	0
564	20231205	103300	6112190	5870	5870	5870	5870	0
565	20231205	103200	6112190	5870	5870	5870	5870	0
566	20231205	103100	6112190	5870	5870	5870	5870	0
567	20231205	103000	6112190	5870	5870	5870	5870	0
568	20231205	102900	6112190	5870	5840	5870	5840	40
569	20231205	102800	5878040	5860	5860	5860	5860	0
570	20231205	102700	5878040	5860	5860	5860	5860	0
571	20231205	102600	5878040	5860	5860	5860	5860	0
572	20231205	102500	5878040	5860	5860	5860	5860	0
573	20231205	102400	5878040	5860	5860	5860	5860	0
574	20231205	102300	5878040	5860	5860	5860	5860	0
575	20231205	102200	5878040	5860	5860	5860	5860	1
576	20231205	102100	5872180	5820	5820	5820	5820	140
577	20231205	102000	5057380	5820	5820	5820	5820	0
578	20231205	101900	5057380	5820	5820	5820	5820	0
579	20231205	101800	5057380	5820	5820	5820	5820	0
580	20231205	101700	5057380	5820	5820	5820	5820	0
581	20231205	101600	5057380	5820	5820	5820	5820	0
582	20231205	101500	5057380	5820	5820	5820	5820	0
583	20231205	101400	5057380	5820	5820	5820	5820	1
584	20231205	101300	5051560	5820	5820	5820	5820	0
585	20231205	101200	5051560	5820	5820	5820	5820	0
586	20231205	101100	5051560	5820	5820	5820	5820	0
587	20231205	101000	5051560	5820	5820	5820	5820	0
588	20231205	100900	5051560	5820	5820	5820	5820	0
589	20231205	100800	5051560	5820	5830	5830	5820	20
590	20231205	100700	4935150	5820	5820	5820	5820	0
591	20231205	100600	4935150	5820	5820	5820	5820	0
592	20231205	100500	4935150	5820	5820	5820	5820	0
593	20231205	100400	4935150	5820	5820	5820	5820	0
594	20231205	100300	4935150	5820	5820	5820	5820	0
595	20231205	100200	4935150	5820	5820	5820	5820	0
596	20231205	100100	4935150	5820	5820	5820	5820	0
597	20231205	100000	4935150	5820	5820	5820	5820	0
598	20231205	095900	4935150	5820	5820	5820	5820	0
599	20231205	095800	4935150	5820	5820	5820	5820	0
600	20231205	095700	4935150	5820	5820	5820	5820	0
601	20231205	095600	4935150	5820	5820	5820	5820	0
602	20231205	095500	4935150	5820	5820	5820	5820	0
603	20231205	095400	4935150	5820	5820	5820	5820	0
604	20231205	095300	4935150	5820	5820	5820	5820	0
605	20231205	095200	4935150	5820	5820	5820	5820	0
606	20231205	095100	4935150	5820	5820	5820	5820	0
607	20231205	095000	4935150	5820	5820	5820	5820	0
608	20231205	094900	4935150	5820	5820	5820	5820	14
609	20231205	094800	4853670	5820	5830	5830	5820	86
610	20231205	094700	4352650	5820	5820	5820	5820	0
611	20231205	094600	4352650	5820	5820	5820	5820	0
612	20231205	094500	4352650	5820	5820	5820	5820	0
613	20231205	094400	4352650	5820	5820	5820	5820	0
614	20231205	094300	4352650	5820	5840	5840	5820	13
615	20231205	094200	4276870	5870	5870	5870	5870	0
616	20231205	094100	4276870	5870	5870	5870	5870	0
617	20231205	094000	4276870	5870	5870	5870	5870	0
618	20231205	093900	4276870	5870	5870	5870	5870	0
619	20231205	093800	4276870	5870	5870	5870	5870	0
620	20231205	093700	4276870	5870	5870	5870	5870	1
621	20231205	093600	4271000	5830	5830	5830	5830	0
622	20231205	093500	4271000	5830	5830	5830	5830	0
623	20231205	093400	4271000	5830	5830	5830	5830	20
624	20231205	093300	4154400	5830	5830	5830	5830	0
625	20231205	093200	4154400	5830	5830	5830	5830	0
626	20231205	093100	4154400	5830	5830	5830	5830	0
627	20231205	093000	4154400	5830	5830	5830	5830	0
628	20231205	092900	4154400	5830	5830	5830	5830	0
629	20231205	092800	4154400	5830	5830	5830	5830	0
630	20231205	092700	4154400	5830	5830	5830	5830	0
631	20231205	092600	4154400	5830	5830	5830	5830	0
632	20231205	092500	4154400	5830	5830	5830	5830	0
633	20231205	092400	4154400	5830	5830	5830	5830	0
634	20231205	092300	4154400	5830	5830	5830	5830	0
635	20231205	092200	4154400	5830	5830	5830	5830	0
636	20231205	092100	4154400	5830	5830	5830	5830	1
637	20231205	092000	4148570	5830	5830	5830	5830	7
638	20231205	091900	4107760	5840	5840	5840	5840	0
639	20231205	091800	4107760	5840	5840	5840	5840	0
640	20231205	091700	4107760	5840	5840	5840	5840	0
641	20231205	091600	4107760	5840	5840	5840	5840	0
642	20231205	091500	4107760	5840	5840	5840	5840	0
643	20231205	091400	4107760	5840	5840	5840	5840	0
644	20231205	091300	4107760	5840	5840	5840	5840	0
645	20231205	091200	4107760	5840	5840	5840	5840	0
646	20231205	091100	4107760	5840	5840	5840	5840	0
647	20231205	091000	4107760	5840	5840	5840	5840	5
648	20231205	090900	4078560	5850	5850	5850	5850	6
649	20231205	090800	4043460	5870	5870	5870	5870	0
650	20231205	090700	4043460	5870	5870	5870	5870	13
651	20231205	090600	3967150	5860	5860	5860	5860	0
652	20231205	090500	3967150	5860	5860	5860	5860	1
653	20231205	090400	3961290	5870	5870	5870	5870	5
654	20231205	090300	3931940	5870	5870	5870	5870	2
655	20231205	090200	3920200	5870	5870	5870	5870	0
656	20231205	090100	3920200	5870	5870	5870	5870	34
657	20231205	090000	3720620	5870	5840	5870	5840	637