KissMeData/002990/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183900	200602470	5040	5040	5040	5040	443
3	20240110	183800	200602470	5040	5040	5040	5040	0
4	20240110	183700	200602470	5040	5040	5040	5040	0
5	20240110	183600	200602470	5040	5040	5040	5040	0
6	20240110	183500	200602470	5040	5040	5040	5040	0
7	20240110	183400	200602470	5040	5040	5040	5040	0
8	20240110	183300	200602470	5040	5040	5040	5040	0
9	20240110	183200	200602470	5040	5040	5040	5040	0
10	20240110	183100	200602470	5040	5040	5040	5040	0
11	20240110	183000	200602470	5040	5040	5040	5040	0
12	20240110	182900	200602470	5040	5040	5040	5040	0
13	20240110	182800	200602470	5040	5040	5040	5040	0
14	20240110	182700	200602470	5040	5040	5040	5040	0
15	20240110	182600	200602470	5040	5040	5040	5040	0
16	20240110	182500	200602470	5040	5040	5040	5040	0
17	20240110	182400	200602470	5040	5040	5040	5040	0
18	20240110	182300	200602470	5040	5040	5040	5040	0
19	20240110	182200	200602470	5040	5040	5040	5040	0
20	20240110	182100	200602470	5040	5040	5040	5040	0
21	20240110	182000	200602470	5040	5040	5040	5040	0
22	20240110	181900	200602470	5040	5040	5040	5040	0
23	20240110	181800	200602470	5040	5040	5040	5040	0
24	20240110	181700	200602470	5040	5040	5040	5040	0
25	20240110	181600	200602470	5040	5040	5040	5040	0
26	20240110	181500	200602470	5040	5040	5040	5040	0
27	20240110	181400	200602470	5040	5040	5040	5040	0
28	20240110	181300	200602470	5040	5040	5040	5040	0
29	20240110	181200	200602470	5040	5040	5040	5040	0
30	20240110	181100	200602470	5040	5040	5040	5040	0
31	20240110	181000	200602470	5040	5040	5040	5040	0
32	20240110	180900	200602470	5040	5040	5040	5040	443
33	20240110	180800	200602470	5040	5040	5040	5040	0
34	20240110	180700	200602470	5040	5040	5040	5040	0
35	20240110	180600	200602470	5040	5040	5040	5040	0
36	20240110	180500	200602470	5040	5040	5040	5040	0
37	20240110	180400	200602470	5040	5040	5040	5040	0
38	20240110	180300	200602470	5040	5040	5040	5040	0
39	20240110	180200	200602470	5040	5040	5040	5040	0
40	20240110	180100	200602470	5040	5040	5040	5040	0
41	20240110	180000	200602470	5040	5040	5040	5040	0
42	20240110	175900	200602470	5040	5040	5040	5040	0
43	20240110	175800	200602470	5040	5040	5040	5040	0
44	20240110	175700	200602470	5040	5040	5040	5040	0
45	20240110	175600	200602470	5040	5040	5040	5040	0
46	20240110	175500	200602470	5040	5040	5040	5040	0
47	20240110	175400	200602470	5040	5040	5040	5040	0
48	20240110	175300	200602470	5040	5040	5040	5040	0
49	20240110	175200	200602470	5040	5040	5040	5040	0
50	20240110	175100	200602470	5040	5040	5040	5040	0
51	20240110	175000	200602470	5040	5040	5040	5040	0
52	20240110	174900	200602470	5040	5040	5040	5040	0
53	20240110	174800	200602470	5040	5040	5040	5040	0
54	20240110	174700	200602470	5040	5040	5040	5040	0
55	20240110	174600	200602470	5040	5040	5040	5040	0
56	20240110	174500	200602470	5040	5040	5040	5040	0
57	20240110	174400	200602470	5040	5040	5040	5040	0
58	20240110	174300	200602470	5040	5040	5040	5040	0
59	20240110	174200	200602470	5040	5040	5040	5040	0
60	20240110	174100	200602470	5040	5040	5040	5040	0
61	20240110	174000	200602470	5040	5040	5040	5040	0
62	20240110	173900	200602470	5040	5040	5040	5040	443
63	20240110	173800	200602470	5040	5040	5040	5040	0
64	20240110	173700	200602470	5040	5040	5040	5040	0
65	20240110	173600	200602470	5040	5040	5040	5040	0
66	20240110	173500	200602470	5040	5040	5040	5040	0
67	20240110	173400	200602470	5040	5040	5040	5040	0
68	20240110	173300	200602470	5040	5040	5040	5040	0
69	20240110	173200	200602470	5040	5040	5040	5040	0
70	20240110	173100	200602470	5040	5040	5040	5040	0
71	20240110	173000	200602470	5040	5040	5040	5040	0
72	20240110	172900	200602470	5040	5040	5040	5040	0
73	20240110	172800	200602470	5040	5040	5040	5040	0
74	20240110	172700	200602470	5040	5040	5040	5040	0
75	20240110	172600	200602470	5040	5040	5040	5040	0
76	20240110	172500	200602470	5040	5040	5040	5040	0
77	20240110	172400	200602470	5040	5040	5040	5040	0
78	20240110	172300	200602470	5040	5040	5040	5040	0
79	20240110	172200	200602470	5040	5040	5040	5040	0
80	20240110	172100	200602470	5040	5040	5040	5040	0
81	20240110	172000	200602470	5040	5040	5040	5040	0
82	20240110	171900	200602470	5040	5040	5040	5040	0
83	20240110	171800	200602470	5040	5040	5040	5040	0
84	20240110	171700	200602470	5040	5040	5040	5040	0
85	20240110	171600	200602470	5040	5040	5040	5040	0
86	20240110	171500	200602470	5040	5040	5040	5040	0
87	20240110	171400	200602470	5040	5040	5040	5040	0
88	20240110	171300	200602470	5040	5040	5040	5040	0
89	20240110	171200	200602470	5040	5040	5040	5040	0
90	20240110	171100	200602470	5040	5040	5040	5040	0
91	20240110	171000	200602470	5040	5040	5040	5040	0
92	20240110	170900	200602470	5040	5040	5040	5040	443
93	20240110	170800	200602470	5040	5040	5040	5040	0
94	20240110	170700	200602470	5040	5040	5040	5040	0
95	20240110	170600	200602470	5040	5040	5040	5040	0
96	20240110	170500	200602470	5040	5040	5040	5040	0
97	20240110	170400	200602470	5040	5040	5040	5040	0
98	20240110	170300	200602470	5040	5040	5040	5040	0
99	20240110	170200	200602470	5040	5040	5040	5040	0
100	20240110	170100	200602470	5040	5040	5040	5040	0
101	20240110	170000	200602470	5040	5040	5040	5040	0
102	20240110	165900	200602470	5040	5040	5040	5040	0
103	20240110	165800	200602470	5040	5040	5040	5040	0
104	20240110	165700	200602470	5040	5040	5040	5040	0
105	20240110	165600	200602470	5040	5040	5040	5040	0
106	20240110	165500	200602470	5040	5040	5040	5040	0
107	20240110	165400	200602470	5040	5040	5040	5040	0
108	20240110	165300	200602470	5040	5040	5040	5040	0
109	20240110	165200	200602470	5040	5040	5040	5040	0
110	20240110	165100	200602470	5040	5040	5040	5040	0
111	20240110	165000	200602470	5040	5040	5040	5040	0
112	20240110	164900	200602470	5040	5040	5040	5040	0
113	20240110	164800	200602470	5040	5040	5040	5040	0
114	20240110	164700	200602470	5040	5040	5040	5040	0
115	20240110	164600	200602470	5040	5040	5040	5040	0
116	20240110	164500	200602470	5040	5040	5040	5040	0
117	20240110	164400	200602470	5040	5040	5040	5040	0
118	20240110	164300	200602470	5040	5040	5040	5040	0
119	20240110	164200	200602470	5040	5040	5040	5040	0
120	20240110	164100	200602470	5040	5040	5040	5040	0
121	20240110	164000	200602470	5040	5040	5040	5040	0
122	20240110	163900	200602470	5040	5040	5040	5040	443
123	20240110	163800	200602470	5040	5040	5040	5040	0
124	20240110	163700	200602470	5040	5040	5040	5040	0
125	20240110	163600	200602470	5040	5040	5040	5040	0
126	20240110	163500	200602470	5040	5040	5040	5040	0
127	20240110	163400	200602470	5040	5040	5040	5040	0
128	20240110	163300	200602470	5040	5040	5040	5040	0
129	20240110	163200	200602470	5040	5040	5040	5040	0
130	20240110	163100	200602470	5040	5040	5040	5040	0
131	20240110	163000	200602470	5040	5040	5040	5040	0
132	20240110	162900	200602470	5040	5040	5040	5040	0
133	20240110	162800	200602470	5040	5040	5040	5040	0
134	20240110	162700	200602470	5040	5040	5040	5040	0
135	20240110	162600	200602470	5040	5040	5040	5040	0
136	20240110	162500	200602470	5040	5040	5040	5040	0
137	20240110	162400	200602470	5040	5040	5040	5040	0
138	20240110	162300	200602470	5040	5040	5040	5040	0
139	20240110	162200	200602470	5040	5040	5040	5040	0
140	20240110	162100	200602470	5040	5040	5040	5040	0
141	20240110	162000	200602470	5040	5040	5040	5040	0
142	20240110	161900	200602470	5040	5040	5040	5040	0
143	20240110	161800	200602470	5040	5040	5040	5040	0
144	20240110	161700	200602470	5040	5040	5040	5040	0
145	20240110	161600	200602470	5040	5040	5040	5040	0
146	20240110	161500	200602470	5040	5040	5040	5040	0
147	20240110	161400	200602470	5040	5040	5040	5040	0
148	20240110	161300	200602470	5040	5040	5040	5040	0
149	20240110	161200	200602470	5040	5040	5040	5040	0
150	20240110	161100	200602470	5040	5040	5040	5040	0
151	20240110	161000	200602470	5040	5040	5040	5040	0
152	20240110	160900	200602470	5040	5040	5040	5040	443
153	20240110	160800	200602470	5040	5040	5040	5040	0
154	20240110	160700	200602470	5040	5040	5040	5040	0
155	20240110	160600	200602470	5040	5040	5040	5040	0
156	20240110	160500	200602470	5040	5040	5040	5040	0
157	20240110	160400	200602470	5040	5040	5040	5040	0
158	20240110	160300	200602470	5040	5040	5040	5040	0
159	20240110	160200	200602470	5040	5040	5040	5040	0
160	20240110	160100	200602470	5040	5040	5040	5040	0
161	20240110	160000	200602470	5040	5040	5040	5040	0
162	20240110	155900	200602470	5040	5040	5040	5040	0
163	20240110	155800	200602470	5040	5040	5040	5040	0
164	20240110	155700	200602470	5040	5040	5040	5040	0
165	20240110	155600	200602470	5040	5040	5040	5040	0
166	20240110	155500	200602470	5040	5040	5040	5040	0
167	20240110	155400	200602470	5040	5040	5040	5040	0
168	20240110	155300	200602470	5040	5040	5040	5040	0
169	20240110	155200	200602470	5040	5040	5040	5040	0
170	20240110	155100	200602470	5040	5040	5040	5040	0
171	20240110	155000	200602470	5040	5040	5040	5040	0
172	20240110	154900	200602470	5040	5040	5040	5040	0
173	20240110	154800	200602470	5040	5040	5040	5040	0
174	20240110	154700	200602470	5040	5040	5040	5040	0
175	20240110	154600	200602470	5040	5040	5040	5040	0
176	20240110	154500	200602470	5040	5040	5040	5040	0
177	20240110	154400	200602470	5040	5040	5040	5040	0
178	20240110	154300	200602470	5040	5040	5040	5040	0
179	20240110	154200	200602470	5040	5040	5040	5040	0
180	20240110	154100	200602470	5040	5040	5040	5040	0
181	20240110	154000	200602470	5040	5040	5040	5040	0
182	20240110	153900	200602470	5040	5040	5040	5040	443
183	20240110	153800	200602470	5040	5040	5040	5040	0
184	20240110	153700	200602470	5040	5040	5040	5040	0
185	20240110	153600	200602470	5040	5040	5040	5040	0
186	20240110	153500	200602470	5040	5040	5040	5040	0
187	20240110	153400	200602470	5040	5040	5040	5040	0
188	20240110	153300	200602470	5040	5040	5040	5040	0
189	20240110	153200	200602470	5040	5040	5040	5040	0
190	20240110	153100	200602470	5040	5040	5040	5040	0
191	20240110	153000	200602470	5040	5040	5040	5040	443
192	20240110	152900	198369750	5040	5040	5040	5040	0
193	20240110	152800	198369750	5040	5040	5040	5040	0
194	20240110	152700	198369750	5040	5040	5040	5040	0
195	20240110	152600	198369750	5040	5040	5040	5040	0
196	20240110	152500	198369750	5040	5040	5040	5040	0
197	20240110	152400	198369750	5040	5040	5040	5040	0
198	20240110	152300	198369750	5040	5040	5040	5040	0
199	20240110	152200	198369750	5040	5040	5040	5040	0
200	20240110	152100	198369750	5040	5040	5040	5040	0
201	20240110	152000	198369750	5040	5040	5040	5040	0
202	20240110	151900	198369750	5040	5040	5040	5030	349
203	20240110	151800	196614180	5040	5040	5040	5040	20
204	20240110	151700	196513380	5040	5040	5040	5040	0
205	20240110	151600	196513380	5040	5040	5040	5040	40
206	20240110	151500	196311780	5040	5030	5040	5030	331
207	20240110	151400	194646840	5040	5040	5040	5040	0
208	20240110	151300	194646840	5040	5040	5040	5040	7
209	20240110	151200	194611560	5040	5040	5040	5040	48
210	20240110	151100	194369640	5040	5040	5040	5040	60
211	20240110	151000	194067240	5040	5040	5040	5040	1
212	20240110	150900	194062200	5050	5050	5050	5050	0
213	20240110	150800	194062200	5050	5050	5050	5050	0
214	20240110	150700	194062200	5050	5050	5050	5050	0
215	20240110	150600	194062200	5050	5050	5050	5050	15
216	20240110	150500	193986450	5050	5050	5050	5050	0
217	20240110	150400	193986450	5050	5050	5050	5050	0
218	20240110	150300	193986450	5050	5050	5050	5050	0
219	20240110	150200	193986450	5050	5050	5050	5050	49
220	20240110	150100	193739000	5050	5050	5050	5050	23
221	20240110	150000	193622850	5050	5050	5050	5050	2
222	20240110	145900	193612750	5050	5040	5050	5040	680
223	20240110	145800	190183820	5050	5050	5050	5050	1
224	20240110	145700	190178770	5040	5040	5040	5040	0
225	20240110	145600	190178770	5040	5040	5040	5040	0
226	20240110	145500	190178770	5040	5040	5040	5040	1
227	20240110	145400	190173730	5050	5050	5050	5050	0
228	20240110	145300	190173730	5050	5050	5050	5050	0
229	20240110	145200	190173730	5050	5050	5050	5040	134
230	20240110	145100	189498350	5040	5040	5040	5040	45
231	20240110	145000	189271550	5040	5040	5040	5040	0
232	20240110	144900	189271550	5040	5040	5040	5040	201
233	20240110	144800	188258510	5040	5040	5040	5040	140
234	20240110	144700	187552910	5040	5040	5040	5040	0
235	20240110	144600	187552910	5040	5040	5040	5040	0
236	20240110	144500	187552910	5040	5040	5040	5040	10
237	20240110	144400	187502510	5040	5040	5040	5040	0
238	20240110	144300	187502510	5040	5040	5040	5040	3
239	20240110	144200	187487390	5040	5050	5050	5040	373
240	20240110	144100	185607460	5050	5050	5050	5050	0
241	20240110	144000	185607460	5050	5050	5050	5050	1
242	20240110	143900	185602410	5050	5050	5050	5050	0
243	20240110	143800	185602410	5050	5050	5050	5050	0
244	20240110	143700	185602410	5050	5050	5050	5050	1
245	20240110	143600	185597360	5040	5040	5040	5040	0
246	20240110	143500	185597360	5040	5040	5040	5040	0
247	20240110	143400	185597360	5040	5040	5040	5040	0
248	20240110	143300	185597360	5040	5040	5040	5040	0
249	20240110	143200	185597360	5040	5040	5040	5040	11
250	20240110	143100	185541920	5040	5040	5040	5040	45
251	20240110	143000	185315120	5040	5040	5040	5040	0
252	20240110	142900	185315120	5040	5040	5040	5040	50
253	20240110	142800	185063120	5040	5040	5040	5040	0
254	20240110	142700	185063120	5040	5040	5040	5040	6
255	20240110	142600	185032880	5040	5040	5040	5040	80
256	20240110	142500	184629680	5040	5040	5040	5040	0
257	20240110	142400	184629680	5040	5040	5040	5040	0
258	20240110	142300	184629680	5040	5040	5040	5040	0
259	20240110	142200	184629680	5040	5040	5040	5040	0
260	20240110	142100	184629680	5040	5040	5040	5040	1
261	20240110	142000	184624640	5040	5040	5040	5040	330
262	20240110	141900	182961440	5030	5030	5030	5030	0
263	20240110	141800	182961440	5030	5030	5030	5030	35
264	20240110	141700	182785390	5030	5030	5030	5030	0
265	20240110	141600	182785390	5030	5030	5030	5030	32
266	20240110	141500	182624430	5040	5050	5050	5040	119
267	20240110	141400	182024620	5050	5050	5050	5050	0
268	20240110	141300	182024620	5050	5050	5050	5050	0
269	20240110	141200	182024620	5050	5050	5050	5050	0
270	20240110	141100	182024620	5050	5050	5050	5050	0
271	20240110	141000	182024620	5050	5050	5050	5050	50
272	20240110	140900	181772120	5050	5050	5050	5050	0
273	20240110	140800	181772120	5050	5050	5050	5050	0
274	20240110	140700	181772120	5050	5050	5050	5050	0
275	20240110	140600	181772120	5050	5050	5050	5050	0
276	20240110	140500	181772120	5050	5040	5050	5040	120
277	20240110	140400	181166280	5040	5040	5040	5040	201
278	20240110	140300	180153240	5040	5040	5040	5040	0
279	20240110	140200	180153240	5040	5040	5040	5040	0
280	20240110	140100	180153240	5040	5030	5040	5030	170
281	20240110	140000	179296540	5040	5040	5040	5040	109
282	20240110	135900	178747180	5040	5040	5040	5040	0
283	20240110	135800	178747180	5040	5040	5040	5040	0
284	20240110	135700	178747180	5040	5040	5040	5040	0
285	20240110	135600	178747180	5040	5040	5040	5040	0
286	20240110	135500	178747180	5040	5040	5040	5040	0
287	20240110	135400	178747180	5040	5040	5040	5040	0
288	20240110	135300	178747180	5040	5040	5040	5040	10
289	20240110	135200	178696780	5030	5030	5030	5030	0
290	20240110	135100	178696780	5030	5030	5030	5030	17
291	20240110	135000	178611270	5030	5030	5030	5030	0
292	20240110	134900	178611270	5030	5030	5030	5030	440
293	20240110	134800	176398070	5030	5030	5030	5030	4
294	20240110	134700	176377950	5030	5030	5030	5030	0
295	20240110	134600	176377950	5030	5030	5030	5030	112
296	20240110	134500	175814590	5040	5040	5040	5040	0
297	20240110	134400	175814590	5040	5040	5040	5040	0
298	20240110	134300	175814590	5040	5040	5040	5040	0
299	20240110	134200	175814590	5040	5040	5040	5040	0
300	20240110	134100	175814590	5040	5040	5040	5040	0
301	20240110	134000	175814590	5040	5040	5040	5040	0
302	20240110	133900	175814590	5040	5040	5040	5040	0
303	20240110	133800	175814590	5040	5040	5040	5040	401
304	20240110	133700	173793550	5040	5040	5040	5040	0
305	20240110	133600	173793550	5040	5040	5040	5040	0
306	20240110	133500	173793550	5040	5040	5040	5040	0
307	20240110	133400	173793550	5040	5040	5040	5040	0
308	20240110	133300	173793550	5040	5040	5040	5040	0
309	20240110	133200	173793550	5040	5040	5040	5040	0
310	20240110	133100	173793550	5040	5040	5040	5040	1
311	20240110	133000	173788510	5040	5040	5040	5040	20
312	20240110	132900	173687710	5040	5040	5040	5040	3
313	20240110	132800	173672590	5040	5040	5040	5040	20
314	20240110	132700	173571790	5040	5040	5040	5040	3
315	20240110	132600	173556670	5040	5040	5040	5040	0
316	20240110	132500	173556670	5040	5040	5040	5040	0
317	20240110	132400	173556670	5040	5040	5040	5040	1
318	20240110	132300	173551630	5040	5040	5040	5040	0
319	20240110	132200	173551630	5040	5040	5040	5040	0
320	20240110	132100	173551630	5040	5040	5040	5040	144
321	20240110	132000	172825870	5030	5050	5050	5030	12
322	20240110	131900	172765310	5050	5050	5050	5050	4
323	20240110	131800	172745110	5050	5050	5050	5050	0
324	20240110	131700	172745110	5050	5050	5050	5050	0
325	20240110	131600	172745110	5050	5050	5050	5050	5
326	20240110	131500	172719860	5030	5030	5030	5030	0
327	20240110	131400	172719860	5030	5030	5030	5030	0
328	20240110	131300	172719860	5030	5040	5040	5030	589
329	20240110	131200	169753530	5050	5050	5050	5050	0
330	20240110	131100	169753530	5050	5050	5050	5050	0
331	20240110	131000	169753530	5050	5050	5050	5050	0
332	20240110	130900	169753530	5050	5050	5050	5050	10
333	20240110	130800	169703030	5050	5050	5050	5050	21
334	20240110	130700	169596980	5050	5050	5050	5050	0
335	20240110	130600	169596980	5050	5050	5050	5050	0
336	20240110	130500	169596980	5050	5050	5050	5050	0
337	20240110	130400	169596980	5050	5050	5050	5050	0
338	20240110	130300	169596980	5050	5050	5050	5050	0
339	20240110	130200	169596980	5050	5050	5050	5050	5
340	20240110	130100	169571730	5040	5040	5040	5040	140
341	20240110	130000	168866130	5040	5040	5040	5040	0
342	20240110	125900	168866130	5040	5040	5040	5040	0
343	20240110	125800	168866130	5040	5040	5040	5040	10
344	20240110	125700	168815730	5040	5040	5040	5040	0
345	20240110	125600	168815730	5040	5040	5040	5040	0
346	20240110	125500	168815730	5040	5040	5040	5040	70
347	20240110	125400	168462930	5040	5040	5040	5040	46
348	20240110	125300	168231090	5050	5050	5050	5050	3
349	20240110	125200	168215940	5040	5040	5040	5040	777
350	20240110	125100	164299860	5040	5050	5050	5040	201
351	20240110	125000	163286810	5040	5040	5040	5040	443
352	20240110	124900	161054090	5040	5040	5040	5040	0
353	20240110	124800	161054090	5040	5040	5040	5040	2
354	20240110	124700	161044010	5040	5040	5040	5040	2
355	20240110	124600	161033930	5040	5040	5040	5040	2
356	20240110	124500	161023850	5040	5040	5040	5040	0
357	20240110	124400	161023850	5040	5040	5040	5040	0
358	20240110	124300	161023850	5040	5040	5040	5040	1
359	20240110	124200	161018810	5040	5040	5040	5040	10
360	20240110	124100	160968410	5040	5040	5040	5040	1
361	20240110	124000	160963370	5040	5040	5040	5040	200
362	20240110	123900	159955370	5040	5040	5040	5040	0
363	20240110	123800	159955370	5040	5040	5040	5040	0
364	20240110	123700	159955370	5040	5040	5040	5040	0
365	20240110	123600	159955370	5040	5040	5040	5040	211
366	20240110	123500	158891930	5040	5040	5040	5040	200
367	20240110	123400	157883930	5030	5030	5030	5030	0
368	20240110	123300	157883930	5030	5030	5030	5030	20
369	20240110	123200	157783330	5040	5040	5040	5040	0
370	20240110	123100	157783330	5040	5040	5040	5040	0
371	20240110	123000	157783330	5040	5040	5040	5040	0
372	20240110	122900	157783330	5040	5040	5040	5040	0
373	20240110	122800	157783330	5040	5040	5040	5040	0
374	20240110	122700	157783330	5040	5040	5040	5040	5
375	20240110	122600	157758130	5040	5040	5040	5040	0
376	20240110	122500	157758130	5040	5040	5040	5040	0
377	20240110	122400	157758130	5040	5040	5040	5040	1
378	20240110	122300	157753090	5040	5040	5040	5040	1
379	20240110	122200	157748050	5040	5040	5040	5040	1
380	20240110	122100	157743010	5030	5030	5030	5030	128
381	20240110	122000	157099170	5040	5030	5040	5030	28
382	20240110	121900	156958320	5040	5040	5040	5040	0
383	20240110	121800	156958320	5040	5040	5040	5040	0
384	20240110	121700	156958320	5040	5040	5040	5040	0
385	20240110	121600	156958320	5040	5040	5040	5040	0
386	20240110	121500	156958320	5040	5040	5040	5040	5
387	20240110	121400	156933120	5040	5040	5040	5040	45
388	20240110	121300	156706320	5040	5040	5040	5040	102
389	20240110	121200	156192240	5030	5030	5030	5030	0
390	20240110	121100	156192240	5030	5030	5030	5030	0
391	20240110	121000	156192240	5030	5030	5030	5030	0
392	20240110	120900	156192240	5030	5030	5030	5030	0
393	20240110	120800	156192240	5030	5030	5030	5030	0
394	20240110	120700	156192240	5030	5040	5040	5030	2208
395	20240110	120600	145085980	5040	5040	5040	5040	0
396	20240110	120500	145085980	5040	5040	5040	5040	2
397	20240110	120400	145075900	5040	5040	5040	5040	2
398	20240110	120300	145065820	5040	5040	5040	5040	101
399	20240110	120200	144556780	5040	5040	5040	5040	11
400	20240110	120100	144501340	5040	5040	5040	5040	1
401	20240110	120000	144496300	5040	5040	5040	5040	0
402	20240110	115900	144496300	5040	5040	5040	5040	1
403	20240110	115800	144491260	5040	5040	5040	5040	0
404	20240110	115700	144491260	5040	5040	5040	5040	2
405	20240110	115600	144481180	5040	5040	5040	5040	36
406	20240110	115500	144299740	5040	5040	5040	5040	1
407	20240110	115400	144294700	5040	5040	5040	5040	0
408	20240110	115300	144294700	5040	5040	5040	5040	1
409	20240110	115200	144289660	5040	5040	5040	5040	0
410	20240110	115100	144289660	5040	5040	5040	5040	1
411	20240110	115000	144284620	5040	5040	5040	5040	0
412	20240110	114900	144284620	5040	5040	5040	5040	2
413	20240110	114800	144274540	5040	5040	5040	5040	0
414	20240110	114700	144274540	5040	5040	5040	5040	1
415	20240110	114600	144269500	5040	5040	5040	5040	0
416	20240110	114500	144269500	5040	5040	5040	5040	2
417	20240110	114400	144259420	5040	5040	5040	5040	0
418	20240110	114300	144259420	5040	5040	5040	5040	304
419	20240110	114200	142727260	5050	5050	5050	5050	0
420	20240110	114100	142727260	5050	5050	5050	5050	1
421	20240110	114000	142722210	5050	5050	5050	5050	50
422	20240110	113900	142469710	5050	5050	5050	5050	1
423	20240110	113800	142464660	5050	5050	5050	5050	0
424	20240110	113700	142464660	5050	5050	5050	5050	4
425	20240110	113600	142444460	5050	5050	5050	5050	50
426	20240110	113500	142191960	5050	5050	5050	5050	1
427	20240110	113400	142186910	5040	5040	5040	5040	1
428	20240110	113300	142181870	5050	5050	5050	5050	2
429	20240110	113200	142171770	5050	5050	5050	5050	0
430	20240110	113100	142171770	5050	5050	5050	5050	1
431	20240110	113000	142166720	5050	5050	5050	5050	1
432	20240110	112900	142161670	5050	5040	5050	5040	108
433	20240110	112800	141617340	5040	5040	5040	5040	0
434	20240110	112700	141617340	5040	5040	5040	5040	1071
435	20240110	112600	136219500	5040	5040	5050	5040	326
436	20240110	112500	134575460	5040	5040	5040	5040	496
437	20240110	112400	132075620	5040	5040	5040	5040	1
438	20240110	112300	132070580	5040	5040	5040	5040	0
439	20240110	112200	132070580	5040	5040	5040	5040	2
440	20240110	112100	132060500	5040	5040	5040	5040	21
441	20240110	112000	131954660	5040	5040	5040	5040	22
442	20240110	111900	131843780	5040	5040	5040	5040	3
443	20240110	111800	131828660	5040	5040	5040	5040	56
444	20240110	111700	131546420	5040	5040	5040	5040	0
445	20240110	111600	131546420	5040	5040	5040	5040	104
446	20240110	111500	131022260	5030	5030	5030	5030	197
447	20240110	111400	130031350	5040	5040	5040	5040	64
448	20240110	111300	129708790	5030	5030	5030	5030	7
449	20240110	111200	129673580	5040	5040	5040	5040	1
450	20240110	111100	129668540	5030	5040	5040	5030	42
451	20240110	111000	129457190	5040	5040	5040	5040	1
452	20240110	110900	129452150	5040	5040	5040	5040	100
453	20240110	110800	128948150	5040	5030	5040	5030	102
454	20240110	110700	128435070	5030	5030	5030	5030	8
455	20240110	110600	128394830	5030	5040	5040	5030	97
456	20240110	110500	127906910	5030	5030	5030	5030	1378
457	20240110	110400	120975570	5020	5030	5030	5020	1318
458	20240110	110300	114346130	5040	5040	5040	5040	10
459	20240110	110200	114295730	5040	5040	5040	5040	10
460	20240110	110100	114245330	5040	5050	5050	5040	106
461	20240110	110000	113711080	5040	5040	5040	5040	0
462	20240110	105900	113711080	5040	5040	5050	5040	510
463	20240110	105800	111140670	5030	5030	5030	5030	200
464	20240110	105700	110134670	5040	5040	5040	5040	29
465	20240110	105600	109988510	5040	5040	5040	5040	161
466	20240110	105500	109177070	5040	5040	5040	5040	1
467	20240110	105400	109172030	5040	5040	5040	5040	64
468	20240110	105300	108849470	5040	5040	5040	5040	0
469	20240110	105200	108849470	5040	5040	5040	5040	1
470	20240110	105100	108844430	5030	5040	5040	5030	101
471	20240110	105000	108336390	5040	5040	5040	5040	20
472	20240110	104900	108235590	5040	5040	5040	5040	11
473	20240110	104800	108180150	5040	5040	5040	5040	0
474	20240110	104700	108180150	5040	5040	5040	5040	101
475	20240110	104600	107671110	5040	5040	5040	5040	0
476	20240110	104500	107671110	5040	5030	5040	5030	81
477	20240110	104400	107263660	5030	5040	5040	5030	503
478	20240110	104300	104733560	5040	5040	5040	5040	3
479	20240110	104200	104718440	5040	5040	5040	5040	1
480	20240110	104100	104713400	5040	5040	5040	5040	20
481	20240110	104000	104612600	5040	5040	5040	5040	1
482	20240110	103900	104607560	5040	5040	5040	5040	0
483	20240110	103800	104607560	5040	5040	5040	5040	1
484	20240110	103700	104602520	5040	5030	5040	5030	101
485	20240110	103600	104094480	5040	5040	5040	5040	1
486	20240110	103500	104089440	5040	5040	5040	5040	1
487	20240110	103400	104084400	5040	5040	5040	5040	0
488	20240110	103300	104084400	5040	5040	5040	5040	52
489	20240110	103200	103822320	5030	5040	5040	5030	37
490	20240110	103100	103636120	5030	5040	5040	5030	101
491	20240110	103000	103128080	5040	5040	5040	5040	1
492	20240110	102900	103123040	5040	5040	5040	5040	1
493	20240110	102800	103118000	5040	5040	5040	5040	3
494	20240110	102700	103102880	5040	5040	5040	5040	156
495	20240110	102600	102316640	5040	5030	5040	5030	11
496	20240110	102500	102261300	5040	5040	5040	5040	392
497	20240110	102400	100285620	5040	5040	5040	5040	0
498	20240110	102300	100285620	5040	5040	5040	5040	203
499	20240110	102200	99262500	5040	5040	5040	5040	0
500	20240110	102100	99262500	5040	5040	5040	5040	7
501	20240110	102000	99227220	5040	5040	5040	5040	48
502	20240110	101900	98985300	5030	5040	5040	5030	21
503	20240110	101800	98879590	5030	5040	5040	5030	302
504	20240110	101700	97360520	5040	5040	5040	5040	2
505	20240110	101600	97350440	5040	5040	5040	5040	6
506	20240110	101500	97320200	5040	5040	5040	5040	165
507	20240110	101400	96488600	5060	5060	5060	5060	49
508	20240110	101300	96240660	5060	5060	5060	5060	1
509	20240110	101200	96235600	5050	5050	5050	5050	1
510	20240110	101100	96230550	5060	5060	5060	5060	1
511	20240110	101000	96225490	5060	5060	5060	5060	0
512	20240110	100900	96225490	5060	5060	5060	5060	2
513	20240110	100800	96215370	5040	5040	5040	5040	78
514	20240110	100700	95822250	5040	5040	5040	5040	1
515	20240110	100600	95817210	5040	5040	5040	5040	1
516	20240110	100500	95812170	5050	5050	5050	5050	0
517	20240110	100400	95812170	5050	5050	5050	5050	1
518	20240110	100300	95807120	5050	5050	5050	5050	0
519	20240110	100200	95807120	5050	5050	5050	5050	3
520	20240110	100100	95791970	5050	5030	5050	5030	151
521	20240110	100000	95031400	5020	5040	5040	5020	193
522	20240110	095900	94061480	5050	5030	5050	5030	198
523	20240110	095800	93065520	5030	5030	5030	5030	1412
524	20240110	095700	85963160	5040	5050	5050	5040	1887
525	20240110	095600	76445350	5050	5060	5060	5050	1497
526	20240110	095500	68870700	5070	5070	5070	5070	1
527	20240110	095400	68865630	5070	5080	5080	5070	3
528	20240110	095300	68850410	5070	5070	5070	5070	0
529	20240110	095200	68850410	5070	5080	5080	5070	311
530	20240110	095100	67273630	5080	5080	5080	5080	0
531	20240110	095000	67273630	5080	5080	5080	5080	1
532	20240110	094900	67268550	5080	5080	5080	5080	0
533	20240110	094800	67268550	5080	5080	5080	5080	1
534	20240110	094700	67263470	5080	5080	5080	5080	1
535	20240110	094600	67258390	5070	5070	5070	5070	200
536	20240110	094500	66244390	5080	5080	5080	5080	2
537	20240110	094400	66234230	5080	5080	5080	5080	10
538	20240110	094300	66183430	5080	5080	5080	5080	1
539	20240110	094200	66178350	5080	5080	5080	5080	1
540	20240110	094100	66173270	5080	5080	5080	5080	0
541	20240110	094000	66173270	5080	5080	5080	5080	1
542	20240110	093900	66168190	5080	5080	5080	5080	0
543	20240110	093800	66168190	5080	5070	5080	5060	211
544	20240110	093700	65099570	5080	5080	5080	5070	462
545	20240110	093600	62757210	5080	5070	5080	5070	101
546	20240110	093500	62245130	5080	5070	5080	5070	416
547	20240110	093400	60136000	5080	5080	5080	5080	0
548	20240110	093300	60136000	5080	5080	5080	5080	4
549	20240110	093200	60115680	5080	5080	5080	5080	10
550	20240110	093100	60064880	5080	5070	5080	5070	501
551	20240110	093000	57524790	5080	5080	5080	5080	1
552	20240110	092900	57519710	5080	5080	5080	5080	10
553	20240110	092800	57468910	5080	5080	5080	5080	1
554	20240110	092700	57463830	5080	5080	5080	5080	0
555	20240110	092600	57463830	5080	5080	5080	5080	1
556	20240110	092500	57458750	5080	5080	5080	5080	5
557	20240110	092400	57433350	5080	5080	5080	5070	5
558	20240110	092300	57407980	5080	5080	5080	5080	1
559	20240110	092200	57402900	5080	5080	5080	5080	0
560	20240110	092100	57402900	5080	5080	5080	5080	2
561	20240110	092000	57392740	5080	5080	5080	5080	0
562	20240110	091900	57392740	5080	5080	5080	5080	1
563	20240110	091800	57387660	5060	5060	5060	5060	300
564	20240110	091700	55869660	5080	5080	5080	5080	21
565	20240110	091600	55762980	5080	5080	5080	5080	2
566	20240110	091500	55752820	5060	5060	5060	5060	1
567	20240110	091400	55747760	5080	5070	5080	5060	257
568	20240110	091300	54444800	5080	5080	5080	5080	2927
569	20240110	091200	39575640	5090	5090	5090	5080	111
570	20240110	091100	39011650	5090	5090	5090	5090	29
571	20240110	091000	38864040	5090	5090	5090	5090	10
572	20240110	090900	38813140	5100	5100	5100	5100	12
573	20240110	090800	38751940	5080	5090	5090	5080	153
574	20240110	090700	37973210	5090	5090	5090	5090	200
575	20240110	090600	36955210	5090	5090	5100	5090	372
576	20240110	090500	35061720	5090	5090	5090	5090	2498
577	20240110	090400	22346900	5080	5080	5080	5080	166
578	20240110	090300	21503620	5080	5080	5080	5080	649
579	20240110	090200	18206700	5080	5080	5080	5080	0
580	20240110	090100	18206700	5080	5070	5080	5070	1595
581	20240110	090000	10120000	5060	5060	5060	5060	2000