KissMeData/002990/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183800	123448580	5030	5030	5030	5030	743
3	20240216	183700	123448580	5030	5030	5030	5030	0
4	20240216	183600	123448580	5030	5030	5030	5030	0
5	20240216	183500	123448580	5030	5030	5030	5030	0
6	20240216	183400	123448580	5030	5030	5030	5030	0
7	20240216	183300	123448580	5030	5030	5030	5030	0
8	20240216	183200	123448580	5030	5030	5030	5030	0
9	20240216	183100	123448580	5030	5030	5030	5030	0
10	20240216	183000	123448580	5030	5030	5030	5030	0
11	20240216	182900	123448580	5030	5030	5030	5030	0
12	20240216	182800	123448580	5030	5030	5030	5030	0
13	20240216	182700	123448580	5030	5030	5030	5030	0
14	20240216	182600	123448580	5030	5030	5030	5030	0
15	20240216	182500	123448580	5030	5030	5030	5030	0
16	20240216	182400	123448580	5030	5030	5030	5030	0
17	20240216	182300	123448580	5030	5030	5030	5030	0
18	20240216	182200	123448580	5030	5030	5030	5030	0
19	20240216	182100	123448580	5030	5030	5030	5030	0
20	20240216	182000	123448580	5030	5030	5030	5030	0
21	20240216	181900	123448580	5030	5030	5030	5030	0
22	20240216	181800	123448580	5030	5030	5030	5030	0
23	20240216	181700	123448580	5030	5030	5030	5030	0
24	20240216	181600	123448580	5030	5030	5030	5030	0
25	20240216	181500	123448580	5030	5030	5030	5030	0
26	20240216	181400	123448580	5030	5030	5030	5030	0
27	20240216	181300	123448580	5030	5030	5030	5030	0
28	20240216	181200	123448580	5030	5030	5030	5030	0
29	20240216	181100	123448580	5030	5030	5030	5030	0
30	20240216	181000	123448580	5030	5030	5030	5030	0
31	20240216	180900	123448580	5030	5030	5030	5030	0
32	20240216	180800	123448580	5030	5030	5030	5030	743
33	20240216	180700	123448580	5030	5030	5030	5030	0
34	20240216	180600	123448580	5030	5030	5030	5030	0
35	20240216	180500	123448580	5030	5030	5030	5030	0
36	20240216	180400	123448580	5030	5030	5030	5030	0
37	20240216	180300	123448580	5030	5030	5030	5030	0
38	20240216	180200	123448580	5030	5030	5030	5030	0
39	20240216	180100	123448580	5030	5030	5030	5030	0
40	20240216	180000	123448580	5030	5030	5030	5030	0
41	20240216	175900	123448580	5030	5030	5030	5030	0
42	20240216	175800	123448580	5030	5030	5030	5030	0
43	20240216	175700	123448580	5030	5030	5030	5030	0
44	20240216	175600	123448580	5030	5030	5030	5030	0
45	20240216	175500	123448580	5030	5030	5030	5030	0
46	20240216	175400	123448580	5030	5030	5030	5030	0
47	20240216	175300	123448580	5030	5030	5030	5030	0
48	20240216	175200	123448580	5030	5030	5030	5030	0
49	20240216	175100	123448580	5030	5030	5030	5030	0
50	20240216	175000	123448580	5030	5030	5030	5030	0
51	20240216	174900	123448580	5030	5030	5030	5030	0
52	20240216	174800	123448580	5030	5030	5030	5030	0
53	20240216	174700	123448580	5030	5030	5030	5030	0
54	20240216	174600	123448580	5030	5030	5030	5030	0
55	20240216	174500	123448580	5030	5030	5030	5030	0
56	20240216	174400	123448580	5030	5030	5030	5030	0
57	20240216	174300	123448580	5030	5030	5030	5030	0
58	20240216	174200	123448580	5030	5030	5030	5030	0
59	20240216	174100	123448580	5030	5030	5030	5030	0
60	20240216	174000	123448580	5030	5030	5030	5030	0
61	20240216	173900	123448580	5030	5030	5030	5030	0
62	20240216	173800	123448580	5030	5030	5030	5030	743
63	20240216	173700	123448580	5030	5030	5030	5030	0
64	20240216	173600	123448580	5030	5030	5030	5030	0
65	20240216	173500	123448580	5030	5030	5030	5030	0
66	20240216	173400	123448580	5030	5030	5030	5030	0
67	20240216	173300	123448580	5030	5030	5030	5030	0
68	20240216	173200	123448580	5030	5030	5030	5030	0
69	20240216	173100	123448580	5030	5030	5030	5030	0
70	20240216	173000	123448580	5030	5030	5030	5030	0
71	20240216	172900	123448580	5030	5030	5030	5030	0
72	20240216	172800	123448580	5030	5030	5030	5030	0
73	20240216	172700	123448580	5030	5030	5030	5030	0
74	20240216	172600	123448580	5030	5030	5030	5030	0
75	20240216	172500	123448580	5030	5030	5030	5030	0
76	20240216	172400	123448580	5030	5030	5030	5030	0
77	20240216	172300	123448580	5030	5030	5030	5030	0
78	20240216	172200	123448580	5030	5030	5030	5030	0
79	20240216	172100	123448580	5030	5030	5030	5030	0
80	20240216	172000	123448580	5030	5030	5030	5030	0
81	20240216	171900	123448580	5030	5030	5030	5030	0
82	20240216	171800	123448580	5030	5030	5030	5030	0
83	20240216	171700	123448580	5030	5030	5030	5030	0
84	20240216	171600	123448580	5030	5030	5030	5030	0
85	20240216	171500	123448580	5030	5030	5030	5030	0
86	20240216	171400	123448580	5030	5030	5030	5030	0
87	20240216	171300	123448580	5030	5030	5030	5030	0
88	20240216	171200	123448580	5030	5030	5030	5030	0
89	20240216	171100	123448580	5030	5030	5030	5030	0
90	20240216	171000	123448580	5030	5030	5030	5030	0
91	20240216	170900	123448580	5030	5030	5030	5030	0
92	20240216	170800	123448580	5030	5030	5030	5030	743
93	20240216	170700	123448580	5030	5030	5030	5030	0
94	20240216	170600	123448580	5030	5030	5030	5030	0
95	20240216	170500	123448580	5030	5030	5030	5030	0
96	20240216	170400	123448580	5030	5030	5030	5030	0
97	20240216	170300	123448580	5030	5030	5030	5030	0
98	20240216	170200	123448580	5030	5030	5030	5030	0
99	20240216	170100	123448580	5030	5030	5030	5030	0
100	20240216	170000	123448580	5030	5030	5030	5030	0
101	20240216	165900	123448580	5030	5030	5030	5030	0
102	20240216	165800	123448580	5030	5030	5030	5030	0
103	20240216	165700	123448580	5030	5030	5030	5030	0
104	20240216	165600	123448580	5030	5030	5030	5030	0
105	20240216	165500	123448580	5030	5030	5030	5030	0
106	20240216	165400	123448580	5030	5030	5030	5030	0
107	20240216	165300	123448580	5030	5030	5030	5030	0
108	20240216	165200	123448580	5030	5030	5030	5030	0
109	20240216	165100	123448580	5030	5030	5030	5030	0
110	20240216	165000	123448580	5030	5030	5030	5030	0
111	20240216	164900	123448580	5030	5030	5030	5030	0
112	20240216	164800	123448580	5030	5030	5030	5030	0
113	20240216	164700	123448580	5030	5030	5030	5030	0
114	20240216	164600	123448580	5030	5030	5030	5030	0
115	20240216	164500	123448580	5030	5030	5030	5030	0
116	20240216	164400	123448580	5030	5030	5030	5030	0
117	20240216	164300	123448580	5030	5030	5030	5030	0
118	20240216	164200	123448580	5030	5030	5030	5030	0
119	20240216	164100	123448580	5030	5030	5030	5030	0
120	20240216	164000	123448580	5030	5030	5030	5030	0
121	20240216	163900	123448580	5030	5030	5030	5030	0
122	20240216	163800	123448580	5030	5030	5030	5030	743
123	20240216	163700	123448580	5030	5030	5030	5030	0
124	20240216	163600	123448580	5030	5030	5030	5030	0
125	20240216	163500	123448580	5030	5030	5030	5030	0
126	20240216	163400	123448580	5030	5030	5030	5030	0
127	20240216	163300	123448580	5030	5030	5030	5030	0
128	20240216	163200	123448580	5030	5030	5030	5030	0
129	20240216	163100	123448580	5030	5030	5030	5030	0
130	20240216	163000	123448580	5030	5030	5030	5030	0
131	20240216	162900	123448580	5030	5030	5030	5030	0
132	20240216	162800	123448580	5030	5030	5030	5030	0
133	20240216	162700	123448580	5030	5030	5030	5030	0
134	20240216	162600	123448580	5030	5030	5030	5030	0
135	20240216	162500	123448580	5030	5030	5030	5030	0
136	20240216	162400	123448580	5030	5030	5030	5030	0
137	20240216	162300	123448580	5030	5030	5030	5030	0
138	20240216	162200	123448580	5030	5030	5030	5030	0
139	20240216	162100	123448580	5030	5030	5030	5030	0
140	20240216	162000	123448580	5030	5030	5030	5030	0
141	20240216	161900	123448580	5030	5030	5030	5030	0
142	20240216	161800	123448580	5030	5030	5030	5030	0
143	20240216	161700	123448580	5030	5030	5030	5030	0
144	20240216	161600	123448580	5030	5030	5030	5030	0
145	20240216	161500	123448580	5030	5030	5030	5030	0
146	20240216	161400	123448580	5030	5030	5030	5030	0
147	20240216	161300	123448580	5030	5030	5030	5030	0
148	20240216	161200	123448580	5030	5030	5030	5030	0
149	20240216	161100	123448580	5030	5030	5030	5030	0
150	20240216	161000	123448580	5030	5030	5030	5030	0
151	20240216	160900	123448580	5030	5030	5030	5030	0
152	20240216	160800	123448580	5030	5030	5030	5030	743
153	20240216	160700	123448580	5030	5030	5030	5030	0
154	20240216	160600	123448580	5030	5030	5030	5030	0
155	20240216	160500	123448580	5030	5030	5030	5030	0
156	20240216	160400	123448580	5030	5030	5030	5030	0
157	20240216	160300	123448580	5030	5030	5030	5030	0
158	20240216	160200	123448580	5030	5030	5030	5030	0
159	20240216	160100	123448580	5030	5030	5030	5030	0
160	20240216	160000	123448580	5030	5030	5030	5030	0
161	20240216	155900	123448580	5030	5030	5030	5030	0
162	20240216	155800	123448580	5030	5030	5030	5030	0
163	20240216	155700	123448580	5030	5030	5030	5030	0
164	20240216	155600	123448580	5030	5030	5030	5030	0
165	20240216	155500	123448580	5030	5030	5030	5030	0
166	20240216	155400	123448580	5030	5030	5030	5030	0
167	20240216	155300	123448580	5030	5030	5030	5030	0
168	20240216	155200	123448580	5030	5030	5030	5030	0
169	20240216	155100	123448580	5030	5030	5030	5030	0
170	20240216	155000	123448580	5030	5030	5030	5030	0
171	20240216	154900	123448580	5030	5030	5030	5030	0
172	20240216	154800	123448580	5030	5030	5030	5030	0
173	20240216	154700	123448580	5030	5030	5030	5030	0
174	20240216	154600	123448580	5030	5030	5030	5030	0
175	20240216	154500	123448580	5030	5030	5030	5030	0
176	20240216	154400	123448580	5030	5030	5030	5030	0
177	20240216	154300	123448580	5030	5030	5030	5030	0
178	20240216	154200	123448580	5030	5030	5030	5030	0
179	20240216	154100	123448580	5030	5030	5030	5030	0
180	20240216	154000	123448580	5030	5030	5030	5030	0
181	20240216	153900	123448580	5030	5030	5030	5030	0
182	20240216	153800	123448580	5030	5030	5030	5030	743
183	20240216	153700	123448580	5030	5030	5030	5030	0
184	20240216	153600	123448580	5030	5030	5030	5030	0
185	20240216	153500	123448580	5030	5030	5030	5030	0
186	20240216	153400	123448580	5030	5030	5030	5030	0
187	20240216	153300	123448580	5030	5030	5030	5030	0
188	20240216	153200	123448580	5030	5030	5030	5030	0
189	20240216	153100	123448580	5030	5030	5030	5030	0
190	20240216	153000	123448580	5030	5030	5030	5030	743
191	20240216	152900	119711290	5050	5050	5050	5050	0
192	20240216	152800	119711290	5050	5050	5050	5050	0
193	20240216	152700	119711290	5050	5050	5050	5050	0
194	20240216	152600	119711290	5050	5050	5050	5050	0
195	20240216	152500	119711290	5050	5050	5050	5050	0
196	20240216	152400	119711290	5050	5050	5050	5050	0
197	20240216	152300	119711290	5050	5050	5050	5050	0
198	20240216	152200	119711290	5050	5050	5050	5050	0
199	20240216	152100	119711290	5050	5050	5050	5050	0
200	20240216	152000	119711290	5050	5050	5050	5050	0
201	20240216	151900	119711290	5050	5050	5050	5040	59
202	20240216	151800	119413810	5040	5040	5050	5040	123
203	20240216	151700	118793790	5040	5040	5040	5040	4
204	20240216	151600	118773630	5040	5050	5050	5040	183
205	20240216	151500	117851280	5030	5030	5030	5030	4
206	20240216	151400	117831160	5030	5030	5030	5030	4
207	20240216	151300	117811040	5030	5030	5030	5030	7
208	20240216	151200	117775830	5030	5030	5030	5030	306
209	20240216	151100	116236650	5030	5030	5030	5030	4
210	20240216	151000	116216530	5030	5030	5030	5030	4
211	20240216	150900	116196410	5030	5040	5040	5030	348
212	20240216	150800	114442530	5040	5040	5040	5040	4
213	20240216	150700	114422370	5040	5040	5040	5040	4
214	20240216	150600	114402210	5030	5030	5030	5030	38
215	20240216	150500	114211070	5030	5030	5030	5030	5
216	20240216	150400	114185920	5030	5030	5030	5030	4
217	20240216	150300	114165800	5020	5030	5030	5020	2453
218	20240216	150200	101830390	5030	5030	5030	5030	8
219	20240216	150100	101790150	5030	5030	5030	5030	4
220	20240216	150000	101770030	5030	5040	5040	5030	15
221	20240216	145900	101694520	5040	5040	5040	5040	7
222	20240216	145800	101659240	5050	5040	5050	5040	22
223	20240216	145700	101548180	5040	5040	5040	5040	4
224	20240216	145600	101528020	5040	5040	5040	5040	55
225	20240216	145500	101250820	5040	5040	5040	5040	8
226	20240216	145400	101210500	5040	5040	5040	5040	4
227	20240216	145300	101190340	5040	5040	5040	5040	3
228	20240216	145200	101175220	5040	5040	5040	5040	4
229	20240216	145100	101155060	5040	5040	5050	5040	60
230	20240216	145000	100852140	5040	5040	5040	5040	4
231	20240216	144900	100831980	5040	5050	5050	5040	15
232	20240216	144800	100756270	5040	5030	5040	5030	18
233	20240216	144700	100665620	5030	5030	5030	5030	102
234	20240216	144600	100152560	5040	5040	5040	5030	9
235	20240216	144500	100107240	5030	5030	5030	5030	0
236	20240216	144400	100107240	5030	5030	5030	5030	0
237	20240216	144300	100107240	5030	5030	5030	5030	0
238	20240216	144200	100107240	5030	5030	5030	5030	71
239	20240216	144100	99750110	5030	5030	5030	5030	0
240	20240216	144000	99750110	5030	5030	5030	5030	29
241	20240216	143900	99604240	5030	5030	5030	5030	105
242	20240216	143800	99076090	5030	5030	5030	5030	5
243	20240216	143700	99050940	5030	5030	5030	5030	0
244	20240216	143600	99050940	5030	5030	5030	5030	4
245	20240216	143500	99030820	5030	5030	5040	5030	8
246	20240216	143400	98990570	5040	5040	5040	5040	0
247	20240216	143300	98990570	5040	5040	5040	5040	5
248	20240216	143200	98965370	5040	5050	5050	5040	309
249	20240216	143100	97405130	5050	5050	5050	5050	1
250	20240216	143000	97400080	5050	5050	5050	5050	0
251	20240216	142900	97400080	5050	5050	5050	5050	40
252	20240216	142800	97198080	5050	5050	5050	5050	1
253	20240216	142700	97193030	5050	5050	5050	5050	214
254	20240216	142600	96112330	5050	5050	5050	5050	0
255	20240216	142500	96112330	5050	5050	5050	5050	0
256	20240216	142400	96112330	5050	5050	5050	5050	0
257	20240216	142300	96112330	5050	5050	5050	5050	10
258	20240216	142200	96061830	5050	5050	5050	5050	0
259	20240216	142100	96061830	5050	5050	5050	5050	10
260	20240216	142000	96011330	5050	5050	5050	5050	0
261	20240216	141900	96011330	5050	5050	5050	5050	34
262	20240216	141800	95839630	5050	5050	5050	5050	0
263	20240216	141700	95839630	5050	5050	5050	5050	28
264	20240216	141600	95698230	5040	5040	5040	5040	0
265	20240216	141500	95698230	5040	5040	5040	5040	70
266	20240216	141400	95345430	5030	5030	5030	5030	0
267	20240216	141300	95345430	5030	5040	5040	5030	97
268	20240216	141200	94857410	5030	5030	5030	5030	0
269	20240216	141100	94857410	5030	5030	5030	5030	0
270	20240216	141000	94857410	5030	5030	5030	5030	1
271	20240216	140900	94852380	5030	5030	5030	5030	0
272	20240216	140800	94852380	5030	5030	5030	5030	36
273	20240216	140700	94671300	5030	5040	5040	5030	200
274	20240216	140600	93665210	5040	5040	5040	5040	1
275	20240216	140500	93660170	5030	5030	5030	5030	4
276	20240216	140400	93640050	5030	5030	5030	5030	0
277	20240216	140300	93640050	5030	5030	5030	5030	1
278	20240216	140200	93635020	5030	5040	5050	5030	105
279	20240216	140100	93105620	5030	5030	5030	5030	0
280	20240216	140000	93105620	5030	5030	5030	5030	11
281	20240216	135900	93050290	5040	5040	5040	5040	77
282	20240216	135800	92662210	5040	5040	5040	5040	0
283	20240216	135700	92662210	5040	5040	5040	5040	0
284	20240216	135600	92662210	5040	5040	5040	5040	0
285	20240216	135500	92662210	5040	5040	5040	5040	0
286	20240216	135400	92662210	5040	5040	5040	5040	0
287	20240216	135300	92662210	5040	5040	5040	5040	33
288	20240216	135200	92495890	5030	5030	5030	5030	0
289	20240216	135100	92495890	5030	5030	5030	5030	1
290	20240216	135000	92490860	5030	5030	5030	5030	1
291	20240216	134900	92485830	5030	5040	5040	5030	24
292	20240216	134800	92365040	5030	5030	5030	5030	0
293	20240216	134700	92365040	5030	5030	5030	5030	126
294	20240216	134600	91731260	5030	5030	5030	5030	1
295	20240216	134500	91726230	5030	5030	5030	5030	1
296	20240216	134400	91721200	5030	5050	5050	5030	3
297	20240216	134300	91706080	5050	5030	5050	5030	2
298	20240216	134200	91696000	5020	5020	5020	5020	1
299	20240216	134100	91690980	5020	5030	5030	5020	147
300	20240216	134000	90952750	5030	5050	5050	5030	801
301	20240216	133900	86907720	5050	5050	5050	5050	0
302	20240216	133800	86907720	5050	5050	5050	5050	1
303	20240216	133700	86902670	5020	5020	5020	5020	0
304	20240216	133600	86902670	5020	5020	5020	5020	222
305	20240216	133500	85788230	5020	5020	5020	5020	1047
306	20240216	133400	80532290	5050	5050	5050	5050	0
307	20240216	133300	80532290	5050	5050	5050	5050	0
308	20240216	133200	80532290	5050	5050	5050	5050	0
309	20240216	133100	80532290	5050	5050	5050	5050	1
310	20240216	133000	80527240	5020	5030	5030	5020	584
311	20240216	132900	77592530	5030	5030	5030	5030	0
312	20240216	132800	77592530	5030	5030	5030	5030	100
313	20240216	132700	77089530	5030	5030	5030	5030	0
314	20240216	132600	77089530	5030	5030	5030	5030	0
315	20240216	132500	77089530	5030	5030	5030	5030	0
316	20240216	132400	77089530	5030	5030	5030	5030	0
317	20240216	132300	77089530	5030	5040	5050	5030	171
318	20240216	132200	76226380	5040	5040	5040	5040	0
319	20240216	132100	76226380	5040	5040	5040	5040	0
320	20240216	132000	76226380	5040	5040	5040	5040	0
321	20240216	131900	76226380	5040	5040	5040	5040	500
322	20240216	131800	73706380	5040	5040	5040	5040	501
323	20240216	131700	71181340	5040	5040	5040	5040	0
324	20240216	131600	71181340	5040	5040	5040	5040	13
325	20240216	131500	71115820	5040	5040	5040	5040	0
326	20240216	131400	71115820	5040	5040	5040	5040	0
327	20240216	131300	71115820	5040	5040	5040	5040	20
328	20240216	131200	71015020	5030	5030	5030	5030	0
329	20240216	131100	71015020	5030	5030	5030	5030	0
330	20240216	131000	71015020	5030	5030	5030	5030	0
331	20240216	130900	71015020	5030	5030	5030	5030	0
332	20240216	130800	71015020	5030	5030	5030	5030	0
333	20240216	130700	71015020	5030	5030	5030	5030	0
334	20240216	130600	71015020	5030	5030	5030	5030	0
335	20240216	130500	71015020	5030	5030	5030	5030	0
336	20240216	130400	71015020	5030	5030	5030	5030	0
337	20240216	130300	71015020	5030	5030	5030	5030	0
338	20240216	130200	71015020	5030	5030	5030	5030	0
339	20240216	130100	71015020	5030	5030	5030	5030	0
340	20240216	130000	71015020	5030	5030	5030	5030	119
341	20240216	125900	70416450	5040	5040	5040	5040	0
342	20240216	125800	70416450	5040	5040	5040	5040	1
343	20240216	125700	70411410	5020	5020	5020	5020	0
344	20240216	125600	70411410	5020	5020	5020	5020	0
345	20240216	125500	70411410	5020	5020	5020	5020	0
346	20240216	125400	70411410	5020	5020	5020	5020	0
347	20240216	125300	70411410	5020	5020	5020	5020	0
348	20240216	125200	70411410	5020	5030	5030	5020	469
349	20240216	125100	68055430	5030	5030	5030	5030	0
350	20240216	125000	68055430	5030	5030	5030	5030	0
351	20240216	124900	68055430	5030	5030	5030	5030	0
352	20240216	124800	68055430	5030	5030	5030	5030	1
353	20240216	124700	68050400	5030	5030	5030	5030	0
354	20240216	124600	68050400	5030	5030	5040	5030	7
355	20240216	124500	68015180	5030	5030	5030	5030	0
356	20240216	124400	68015180	5030	5030	5030	5030	7
357	20240216	124300	67979970	5030	5020	5030	5020	14
358	20240216	124200	67909580	5020	5030	5030	5020	207
359	20240216	124100	66868730	5030	5030	5030	5030	9
360	20240216	124000	66823460	5030	5030	5030	5030	0
361	20240216	123900	66823460	5030	5030	5030	5030	5
362	20240216	123800	66798310	5030	5030	5030	5030	6
363	20240216	123700	66768130	5030	5030	5030	5030	38
364	20240216	123600	66576990	5020	5030	5030	5020	187
365	20240216	123500	65636430	5020	5020	5020	5020	8
366	20240216	123400	65596270	5020	5020	5020	5020	0
367	20240216	123300	65596270	5020	5020	5020	5020	12
368	20240216	123200	65536030	5020	5020	5020	5020	0
369	20240216	123100	65536030	5020	5020	5020	5020	0
370	20240216	123000	65536030	5020	5020	5020	5020	4
371	20240216	122900	65515950	5020	5020	5020	5020	2
372	20240216	122800	65505910	5020	5020	5020	5020	4
373	20240216	122700	65485830	5030	5030	5030	5030	0
374	20240216	122600	65485830	5030	5030	5030	5030	4
375	20240216	122500	65465710	5030	5030	5030	5030	0
376	20240216	122400	65465710	5030	5030	5030	5030	0
377	20240216	122300	65465710	5030	5030	5030	5030	1
378	20240216	122200	65460680	5030	5030	5030	5030	0
379	20240216	122100	65460680	5030	5030	5030	5030	3
380	20240216	122000	65445590	5030	5030	5030	5030	47
381	20240216	121900	65209180	5040	5040	5040	5040	4
382	20240216	121800	65189020	5040	5040	5040	5040	0
383	20240216	121700	65189020	5040	5040	5040	5040	0
384	20240216	121600	65189020	5040	5040	5040	5040	0
385	20240216	121500	65189020	5040	5040	5040	5040	0
386	20240216	121400	65189020	5040	5040	5040	5040	1
387	20240216	121300	65183980	5040	5040	5040	5040	50
388	20240216	121200	64931980	5040	5040	5040	5040	20
389	20240216	121100	64831180	5040	5040	5040	5040	8
390	20240216	121000	64790860	5040	5040	5040	5040	0
391	20240216	120900	64790860	5040	5040	5040	5040	6
392	20240216	120800	64760620	5020	5020	5020	5020	0
393	20240216	120700	64760620	5020	5020	5020	5020	1172
394	20240216	120600	58877180	5040	5040	5040	5040	0
395	20240216	120500	58877180	5040	5040	5040	5040	0
396	20240216	120400	58877180	5040	5040	5040	5040	0
397	20240216	120300	58877180	5040	5040	5040	5040	1
398	20240216	120200	58872140	5040	5040	5040	5040	2
399	20240216	120100	58862060	5020	5020	5020	5020	3
400	20240216	120000	58847000	5020	5030	5030	5020	599
401	20240216	115900	55835020	5030	5040	5040	5030	15
402	20240216	115800	55759470	5030	5030	5030	5030	214
403	20240216	115700	54683050	5030	5030	5040	5030	2003
404	20240216	115600	44587960	5030	5030	5040	5030	4
405	20240216	115500	44567830	5030	5030	5030	5030	11
406	20240216	115400	44512500	5030	5030	5030	5030	0
407	20240216	115300	44512500	5030	5030	5030	5030	0
408	20240216	115200	44512500	5030	5040	5040	5030	17
409	20240216	115100	44426890	5030	5030	5030	5030	0
410	20240216	115000	44426890	5030	5030	5030	5030	2
411	20240216	114900	44416830	5030	5040	5040	5030	10
412	20240216	114800	44366470	5030	5030	5030	5030	3
413	20240216	114700	44351380	5030	5040	5040	5030	4
414	20240216	114600	44331250	5030	5030	5030	5030	106
415	20240216	114500	43798070	5030	5040	5040	5030	107
416	20240216	114400	43259840	5030	5030	5030	5030	0
417	20240216	114300	43259840	5030	5040	5040	5030	6
418	20240216	114200	43229650	5030	5030	5030	5030	74
419	20240216	114100	42857430	5030	5040	5040	5030	339
420	20240216	114000	41148900	5040	5040	5040	5040	55
421	20240216	113900	40871700	5040	5040	5040	5040	56
422	20240216	113800	40589460	5040	5040	5040	5040	8
423	20240216	113700	40549140	5040	5040	5040	5040	17
424	20240216	113600	40463460	5040	5040	5040	5040	0
425	20240216	113500	40463460	5040	5040	5040	5040	0
426	20240216	113400	40463460	5040	5040	5040	5040	2
427	20240216	113300	40453380	5040	5040	5040	5040	5
428	20240216	113200	40428180	5050	5050	5050	5050	0
429	20240216	113100	40428180	5050	5050	5050	5050	0
430	20240216	113000	40428180	5050	5050	5050	5050	0
431	20240216	112900	40428180	5050	5040	5050	5040	125
432	20240216	112800	39798170	5030	5030	5030	5030	0
433	20240216	112700	39798170	5030	5030	5030	5030	0
434	20240216	112600	39798170	5030	5030	5030	5030	3
435	20240216	112500	39783080	5030	5030	5030	5030	1
436	20240216	112400	39778050	5030	5040	5040	5030	1134
437	20240216	112300	34063760	5050	5050	5050	5050	1
438	20240216	112200	34058710	5050	5050	5050	5050	0
439	20240216	112100	34058710	5050	5050	5050	5050	0
440	20240216	112000	34058710	5050	5050	5050	5050	0
441	20240216	111900	34058710	5050	5050	5050	5050	0
442	20240216	111800	34058710	5050	5050	5050	5050	0
443	20240216	111700	34058710	5050	5050	5050	5050	0
444	20240216	111600	34058710	5050	5050	5050	5050	6
445	20240216	111500	34028410	5050	5050	5050	5050	1
446	20240216	111400	34023360	5040	5040	5040	5040	0
447	20240216	111300	34023360	5040	5040	5040	5040	0
448	20240216	111200	34023360	5040	5050	5050	5040	578
449	20240216	111100	31105230	5050	5050	5050	5050	0
450	20240216	111000	31105230	5050	5050	5050	5050	100
451	20240216	110900	30600230	5050	5050	5050	5050	0
452	20240216	110800	30600230	5050	5040	5050	5040	11
453	20240216	110700	30544780	5040	5040	5040	5040	16
454	20240216	110600	30464140	5040	5040	5040	5040	5
455	20240216	110500	30438940	5050	5050	5050	5050	0
456	20240216	110400	30438940	5050	5050	5050	5050	0
457	20240216	110300	30438940	5050	5050	5050	5050	1
458	20240216	110200	30433890	5040	5040	5040	5040	0
459	20240216	110100	30433890	5040	5040	5040	5040	53
460	20240216	110000	30166770	5050	5050	5050	5050	34
461	20240216	105900	29995070	5050	5050	5050	5050	0
462	20240216	105800	29995070	5050	5050	5050	5050	0
463	20240216	105700	29995070	5050	5050	5050	5050	120
464	20240216	105600	29389070	5040	5040	5040	5040	0
465	20240216	105500	29389070	5040	5040	5040	5040	0
466	20240216	105400	29389070	5040	5040	5040	5040	0
467	20240216	105300	29389070	5040	5040	5040	5040	0
468	20240216	105200	29389070	5040	5040	5040	5040	646
469	20240216	105100	26133230	5050	5050	5050	5050	0
470	20240216	105000	26133230	5050	5050	5050	5050	1
471	20240216	104900	26128180	5050	5050	5050	5050	0
472	20240216	104800	26128180	5050	5050	5050	5050	0
473	20240216	104700	26128180	5050	5050	5050	5050	30
474	20240216	104600	25976680	5050	5050	5050	5050	0
475	20240216	104500	25976680	5050	5050	5050	5050	0
476	20240216	104400	25976680	5050	5050	5050	5050	0
477	20240216	104300	25976680	5050	5050	5050	5050	0
478	20240216	104200	25976680	5050	5050	5050	5050	2
479	20240216	104100	25966580	5040	5050	5050	5040	12
480	20240216	104000	25906000	5030	5030	5030	5030	0
481	20240216	103900	25906000	5030	5030	5030	5030	0
482	20240216	103800	25906000	5030	5030	5030	5030	0
483	20240216	103700	25906000	5030	5050	5050	5030	96
484	20240216	103600	25422060	5050	5050	5050	5050	42
485	20240216	103500	25209960	5050	5050	5050	5050	0
486	20240216	103400	25209960	5050	5050	5050	5050	0
487	20240216	103300	25209960	5050	5050	5050	5050	0
488	20240216	103200	25209960	5050	5050	5050	5050	0
489	20240216	103100	25209960	5050	5050	5050	5050	0
490	20240216	103000	25209960	5050	5050	5050	5050	0
491	20240216	102900	25209960	5050	5050	5050	5050	0
492	20240216	102800	25209960	5050	5050	5050	5050	0
493	20240216	102700	25209960	5050	5050	5050	5050	0
494	20240216	102600	25209960	5050	5050	5050	5050	0
495	20240216	102500	25209960	5050	5050	5050	5050	0
496	20240216	102400	25209960	5050	5050	5050	5050	0
497	20240216	102300	25209960	5050	5050	5050	5050	0
498	20240216	102200	25209960	5050	5050	5050	5050	0
499	20240216	102100	25209960	5050	5050	5050	5050	0
500	20240216	102000	25209960	5050	5050	5050	5050	0
501	20240216	101900	25209960	5050	5050	5050	5050	50
502	20240216	101800	24957460	5050	5050	5050	5050	0
503	20240216	101700	24957460	5050	5050	5050	5050	1
504	20240216	101600	24952410	5050	5050	5050	5050	0
505	20240216	101500	24952410	5050	5050	5050	5050	9
506	20240216	101400	24906960	5050	5050	5050	5050	0
507	20240216	101300	24906960	5050	5050	5050	5050	0
508	20240216	101200	24906960	5050	5050	5050	5050	1
509	20240216	101100	24901910	5050	5050	5050	5050	0
510	20240216	101000	24901910	5050	5050	5050	5050	0
511	20240216	100900	24901910	5050	5050	5050	5030	19
512	20240216	100800	24806160	5050	5050	5050	5050	0
513	20240216	100700	24806160	5050	5050	5050	5050	0
514	20240216	100600	24806160	5050	5050	5050	5050	5
515	20240216	100500	24780910	5050	5050	5050	5050	1
516	20240216	100400	24775860	5020	5020	5020	5020	0
517	20240216	100300	24775860	5020	5020	5020	5020	0
518	20240216	100200	24775860	5020	5030	5030	5020	24
519	20240216	100100	24655300	5050	5050	5050	5050	1
520	20240216	100000	24650250	5050	5050	5050	5050	2
521	20240216	095900	24640150	5050	5050	5050	5050	18
522	20240216	095800	24549250	5050	5050	5050	5050	2
523	20240216	095700	24539150	5020	5020	5020	5020	0
524	20240216	095600	24539150	5020	5020	5020	5020	6
525	20240216	095500	24509030	5020	5040	5050	5020	692
526	20240216	095400	21019460	5020	5020	5020	5020	0
527	20240216	095300	21019460	5020	5020	5020	5020	8
528	20240216	095200	20979300	5020	5020	5020	5020	1
529	20240216	095100	20974280	5040	5020	5040	5020	5
530	20240216	095000	20949140	5020	5020	5020	5020	235
531	20240216	094900	19769440	5020	5020	5020	5020	0
532	20240216	094800	19769440	5020	5020	5020	5020	4
533	20240216	094700	19749360	5020	5020	5020	5020	14
534	20240216	094600	19679080	5040	5040	5040	5040	0
535	20240216	094500	19679080	5040	5040	5040	5040	100
536	20240216	094400	19175080	5040	5030	5040	5030	4
537	20240216	094300	19154940	5040	5040	5040	5040	2
538	20240216	094200	19144860	5040	5040	5040	5040	0
539	20240216	094100	19144860	5040	5040	5040	5040	0
540	20240216	094000	19144860	5040	5040	5040	5040	0
541	20240216	093900	19144860	5040	5040	5040	5040	200
542	20240216	093800	18136860	5040	5040	5040	5040	1
543	20240216	093700	18131820	5040	5040	5040	5040	3
544	20240216	093600	18116700	5040	5040	5040	5040	0
545	20240216	093500	18116700	5040	5040	5040	5040	0
546	20240216	093400	18116700	5040	5040	5040	5040	8
547	20240216	093300	18076380	5030	5020	5030	5020	46
548	20240216	093200	17845450	5020	5020	5020	5020	0
549	20240216	093100	17845450	5020	5030	5030	5010	70
550	20240216	093000	17493940	5020	5030	5030	5020	80
551	20240216	092900	17092330	5010	5020	5020	5010	151
552	20240216	092800	16335620	5010	5020	5020	5010	79
553	20240216	092700	15939240	5030	5030	5030	5030	0
554	20240216	092600	15939240	5030	5030	5030	5030	1
555	20240216	092500	15934210	5010	5030	5030	5010	132
556	20240216	092400	15272620	5030	5030	5030	5030	1
557	20240216	092300	15267590	5010	5010	5010	5010	0
558	20240216	092200	15267590	5010	5040	5040	5010	1210
559	20240216	092100	9202820	5050	5050	5050	5050	0
560	20240216	092000	9202820	5050	5050	5050	5050	0
561	20240216	091900	9202820	5050	5020	5050	5020	32
562	20240216	091800	9041580	5050	5030	5050	5030	142
563	20240216	091700	8326910	5030	5030	5030	5030	24
564	20240216	091600	8206190	5030	5030	5030	5030	18
565	20240216	091500	8115650	5020	5020	5020	5020	1
566	20240216	091400	8110630	5030	5030	5030	5030	0
567	20240216	091300	8110630	5030	5030	5030	5030	1
568	20240216	091200	8105600	5030	5030	5030	5030	52
569	20240216	091100	7844040	5030	5030	5030	5030	404
570	20240216	091000	5811920	5040	5040	5040	5040	10
571	20240216	090900	5761520	5050	5040	5050	5040	163
572	20240216	090800	4939900	5050	5050	5050	5050	0
573	20240216	090700	4939900	5050	5040	5050	5040	349
574	20240216	090600	3180930	5040	5030	5040	5030	49
575	20240216	090500	2934440	5030	5030	5030	5030	53
576	20240216	090400	2667850	5030	5030	5030	5030	0
577	20240216	090300	2667850	5030	5030	5030	5030	22
578	20240216	090200	2557190	5030	5030	5030	5030	200
579	20240216	090100	1551190	5030	5030	5030	5030	1
580	20240216	090000	1546160	5020	5020	5020	5020	308