KissMeData/002990/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183900	120735070	5040	5040	5040	5040	155
3	20240111	183800	120735070	5040	5040	5040	5040	0
4	20240111	183700	120735070	5040	5040	5040	5040	0
5	20240111	183600	120735070	5040	5040	5040	5040	0
6	20240111	183500	120735070	5040	5040	5040	5040	0
7	20240111	183400	120735070	5040	5040	5040	5040	0
8	20240111	183300	120735070	5040	5040	5040	5040	0
9	20240111	183200	120735070	5040	5040	5040	5040	0
10	20240111	183100	120735070	5040	5040	5040	5040	0
11	20240111	183000	120735070	5040	5040	5040	5040	0
12	20240111	182900	120735070	5040	5040	5040	5040	0
13	20240111	182800	120735070	5040	5040	5040	5040	0
14	20240111	182700	120735070	5040	5040	5040	5040	0
15	20240111	182600	120735070	5040	5040	5040	5040	0
16	20240111	182500	120735070	5040	5040	5040	5040	0
17	20240111	182400	120735070	5040	5040	5040	5040	0
18	20240111	182300	120735070	5040	5040	5040	5040	0
19	20240111	182200	120735070	5040	5040	5040	5040	0
20	20240111	182100	120735070	5040	5040	5040	5040	0
21	20240111	182000	120735070	5040	5040	5040	5040	0
22	20240111	181900	120735070	5040	5040	5040	5040	0
23	20240111	181800	120735070	5040	5040	5040	5040	0
24	20240111	181700	120735070	5040	5040	5040	5040	0
25	20240111	181600	120735070	5040	5040	5040	5040	0
26	20240111	181500	120735070	5040	5040	5040	5040	0
27	20240111	181400	120735070	5040	5040	5040	5040	0
28	20240111	181300	120735070	5040	5040	5040	5040	0
29	20240111	181200	120735070	5040	5040	5040	5040	0
30	20240111	181100	120735070	5040	5040	5040	5040	0
31	20240111	181000	120735070	5040	5040	5040	5040	0
32	20240111	180900	120735070	5040	5040	5040	5040	155
33	20240111	180800	120735070	5040	5040	5040	5040	0
34	20240111	180700	120735070	5040	5040	5040	5040	0
35	20240111	180600	120735070	5040	5040	5040	5040	0
36	20240111	180500	120735070	5040	5040	5040	5040	0
37	20240111	180400	120735070	5040	5040	5040	5040	0
38	20240111	180300	120735070	5040	5040	5040	5040	0
39	20240111	180200	120735070	5040	5040	5040	5040	0
40	20240111	180100	120735070	5040	5040	5040	5040	0
41	20240111	180000	120735070	5040	5040	5040	5040	0
42	20240111	175900	120735070	5040	5040	5040	5040	0
43	20240111	175800	120735070	5040	5040	5040	5040	0
44	20240111	175700	120735070	5040	5040	5040	5040	0
45	20240111	175600	120735070	5040	5040	5040	5040	0
46	20240111	175500	120735070	5040	5040	5040	5040	0
47	20240111	175400	120735070	5040	5040	5040	5040	0
48	20240111	175300	120735070	5040	5040	5040	5040	0
49	20240111	175200	120735070	5040	5040	5040	5040	0
50	20240111	175100	120735070	5040	5040	5040	5040	0
51	20240111	175000	120735070	5040	5040	5040	5040	0
52	20240111	174900	120735070	5040	5040	5040	5040	0
53	20240111	174800	120735070	5040	5040	5040	5040	0
54	20240111	174700	120735070	5040	5040	5040	5040	0
55	20240111	174600	120735070	5040	5040	5040	5040	0
56	20240111	174500	120735070	5040	5040	5040	5040	0
57	20240111	174400	120735070	5040	5040	5040	5040	0
58	20240111	174300	120735070	5040	5040	5040	5040	0
59	20240111	174200	120735070	5040	5040	5040	5040	0
60	20240111	174100	120735070	5040	5040	5040	5040	0
61	20240111	174000	120735070	5040	5040	5040	5040	0
62	20240111	173900	120735070	5040	5040	5040	5040	155
63	20240111	173800	120735070	5040	5040	5040	5040	0
64	20240111	173700	120735070	5040	5040	5040	5040	0
65	20240111	173600	120735070	5040	5040	5040	5040	0
66	20240111	173500	120735070	5040	5040	5040	5040	0
67	20240111	173400	120735070	5040	5040	5040	5040	0
68	20240111	173300	120735070	5040	5040	5040	5040	0
69	20240111	173200	120735070	5040	5040	5040	5040	0
70	20240111	173100	120735070	5040	5040	5040	5040	0
71	20240111	173000	120735070	5040	5040	5040	5040	0
72	20240111	172900	120735070	5040	5040	5040	5040	0
73	20240111	172800	120735070	5040	5040	5040	5040	0
74	20240111	172700	120735070	5040	5040	5040	5040	0
75	20240111	172600	120735070	5040	5040	5040	5040	0
76	20240111	172500	120735070	5040	5040	5040	5040	0
77	20240111	172400	120735070	5040	5040	5040	5040	0
78	20240111	172300	120735070	5040	5040	5040	5040	0
79	20240111	172200	120735070	5040	5040	5040	5040	0
80	20240111	172100	120735070	5040	5040	5040	5040	0
81	20240111	172000	120735070	5040	5040	5040	5040	0
82	20240111	171900	120735070	5040	5040	5040	5040	0
83	20240111	171800	120735070	5040	5040	5040	5040	0
84	20240111	171700	120735070	5040	5040	5040	5040	0
85	20240111	171600	120735070	5040	5040	5040	5040	0
86	20240111	171500	120735070	5040	5040	5040	5040	0
87	20240111	171400	120735070	5040	5040	5040	5040	0
88	20240111	171300	120735070	5040	5040	5040	5040	0
89	20240111	171200	120735070	5040	5040	5040	5040	0
90	20240111	171100	120735070	5040	5040	5040	5040	0
91	20240111	171000	120735070	5040	5040	5040	5040	0
92	20240111	170900	120735070	5040	5040	5040	5040	155
93	20240111	170800	120735070	5040	5040	5040	5040	0
94	20240111	170700	120735070	5040	5040	5040	5040	0
95	20240111	170600	120735070	5040	5040	5040	5040	0
96	20240111	170500	120735070	5040	5040	5040	5040	0
97	20240111	170400	120735070	5040	5040	5040	5040	0
98	20240111	170300	120735070	5040	5040	5040	5040	0
99	20240111	170200	120735070	5040	5040	5040	5040	0
100	20240111	170100	120735070	5040	5040	5040	5040	0
101	20240111	170000	120735070	5040	5040	5040	5040	0
102	20240111	165900	120735070	5040	5040	5040	5040	0
103	20240111	165800	120735070	5040	5040	5040	5040	0
104	20240111	165700	120735070	5040	5040	5040	5040	0
105	20240111	165600	120735070	5040	5040	5040	5040	0
106	20240111	165500	120735070	5040	5040	5040	5040	0
107	20240111	165400	120735070	5040	5040	5040	5040	0
108	20240111	165300	120735070	5040	5040	5040	5040	0
109	20240111	165200	120735070	5040	5040	5040	5040	0
110	20240111	165100	120735070	5040	5040	5040	5040	0
111	20240111	165000	120735070	5040	5040	5040	5040	0
112	20240111	164900	120735070	5040	5040	5040	5040	0
113	20240111	164800	120735070	5040	5040	5040	5040	0
114	20240111	164700	120735070	5040	5040	5040	5040	0
115	20240111	164600	120735070	5040	5040	5040	5040	0
116	20240111	164500	120735070	5040	5040	5040	5040	0
117	20240111	164400	120735070	5040	5040	5040	5040	0
118	20240111	164300	120735070	5040	5040	5040	5040	0
119	20240111	164200	120735070	5040	5040	5040	5040	0
120	20240111	164100	120735070	5040	5040	5040	5040	0
121	20240111	164000	120735070	5040	5040	5040	5040	0
122	20240111	163900	120735070	5040	5040	5040	5040	155
123	20240111	163800	120735070	5040	5040	5040	5040	0
124	20240111	163700	120735070	5040	5040	5040	5040	0
125	20240111	163600	120735070	5040	5040	5040	5040	0
126	20240111	163500	120735070	5040	5040	5040	5040	0
127	20240111	163400	120735070	5040	5040	5040	5040	0
128	20240111	163300	120735070	5040	5040	5040	5040	0
129	20240111	163200	120735070	5040	5040	5040	5040	0
130	20240111	163100	120735070	5040	5040	5040	5040	0
131	20240111	163000	120735070	5040	5040	5040	5040	0
132	20240111	162900	120735070	5040	5040	5040	5040	0
133	20240111	162800	120735070	5040	5040	5040	5040	0
134	20240111	162700	120735070	5040	5040	5040	5040	0
135	20240111	162600	120735070	5040	5040	5040	5040	0
136	20240111	162500	120735070	5040	5040	5040	5040	0
137	20240111	162400	120735070	5040	5040	5040	5040	0
138	20240111	162300	120735070	5040	5040	5040	5040	0
139	20240111	162200	120735070	5040	5040	5040	5040	0
140	20240111	162100	120735070	5040	5040	5040	5040	0
141	20240111	162000	120735070	5040	5040	5040	5040	0
142	20240111	161900	120735070	5040	5040	5040	5040	0
143	20240111	161800	120735070	5040	5040	5040	5040	0
144	20240111	161700	120735070	5040	5040	5040	5040	0
145	20240111	161600	120735070	5040	5040	5040	5040	0
146	20240111	161500	120735070	5040	5040	5040	5040	0
147	20240111	161400	120735070	5040	5040	5040	5040	0
148	20240111	161300	120735070	5040	5040	5040	5040	0
149	20240111	161200	120735070	5040	5040	5040	5040	0
150	20240111	161100	120735070	5040	5040	5040	5040	0
151	20240111	161000	120735070	5040	5040	5040	5040	0
152	20240111	160900	120735070	5040	5040	5040	5040	155
153	20240111	160800	120735070	5040	5040	5040	5040	0
154	20240111	160700	120735070	5040	5040	5040	5040	0
155	20240111	160600	120735070	5040	5040	5040	5040	0
156	20240111	160500	120735070	5040	5040	5040	5040	0
157	20240111	160400	120735070	5040	5040	5040	5040	0
158	20240111	160300	120735070	5040	5040	5040	5040	0
159	20240111	160200	120735070	5040	5040	5040	5040	0
160	20240111	160100	120735070	5040	5040	5040	5040	0
161	20240111	160000	120735070	5040	5040	5040	5040	0
162	20240111	155900	120735070	5040	5040	5040	5040	0
163	20240111	155800	120735070	5040	5040	5040	5040	0
164	20240111	155700	120735070	5040	5040	5040	5040	0
165	20240111	155600	120735070	5040	5040	5040	5040	0
166	20240111	155500	120735070	5040	5040	5040	5040	0
167	20240111	155400	120735070	5040	5040	5040	5040	0
168	20240111	155300	120735070	5040	5040	5040	5040	0
169	20240111	155200	120735070	5040	5040	5040	5040	0
170	20240111	155100	120735070	5040	5040	5040	5040	0
171	20240111	155000	120735070	5040	5040	5040	5040	0
172	20240111	154900	120735070	5040	5040	5040	5040	0
173	20240111	154800	120735070	5040	5040	5040	5040	0
174	20240111	154700	120735070	5040	5040	5040	5040	0
175	20240111	154600	120735070	5040	5040	5040	5040	0
176	20240111	154500	120735070	5040	5040	5040	5040	0
177	20240111	154400	120735070	5040	5040	5040	5040	0
178	20240111	154300	120735070	5040	5040	5040	5040	0
179	20240111	154200	120735070	5040	5040	5040	5040	0
180	20240111	154100	120735070	5040	5040	5040	5040	0
181	20240111	154000	120735070	5040	5040	5040	5040	0
182	20240111	153900	120735070	5040	5040	5040	5040	155
183	20240111	153800	120735070	5040	5040	5040	5040	0
184	20240111	153700	120735070	5040	5040	5040	5040	0
185	20240111	153600	120735070	5040	5040	5040	5040	0
186	20240111	153500	120735070	5040	5040	5040	5040	0
187	20240111	153400	120735070	5040	5040	5040	5040	0
188	20240111	153300	120735070	5040	5040	5040	5040	0
189	20240111	153200	120735070	5040	5040	5040	5040	0
190	20240111	153100	120735070	5040	5040	5040	5040	0
191	20240111	153000	120735070	5040	5040	5040	5040	155
192	20240111	152900	119953870	5040	5040	5040	5040	0
193	20240111	152800	119953870	5040	5040	5040	5040	0
194	20240111	152700	119953870	5040	5040	5040	5040	0
195	20240111	152600	119953870	5040	5040	5040	5040	0
196	20240111	152500	119953870	5040	5040	5040	5040	0
197	20240111	152400	119953870	5040	5040	5040	5040	0
198	20240111	152300	119953870	5040	5040	5040	5040	0
199	20240111	152200	119953870	5040	5040	5040	5040	0
200	20240111	152100	119953870	5040	5040	5040	5040	0
201	20240111	152000	119953870	5040	5040	5040	5040	0
202	20240111	151900	119953870	5040	5040	5040	5040	9
203	20240111	151800	119908510	5030	5030	5030	5030	0
204	20240111	151700	119908510	5030	5030	5030	5030	0
205	20240111	151600	119908510	5030	5030	5030	5030	0
206	20240111	151500	119908510	5030	5030	5030	5030	0
207	20240111	151400	119908510	5030	5030	5030	5030	0
208	20240111	151300	119908510	5030	5030	5030	5030	0
209	20240111	151200	119908510	5030	5030	5030	5030	0
210	20240111	151100	119908510	5030	5030	5030	5030	0
211	20240111	151000	119908510	5030	5030	5030	5030	0
212	20240111	150900	119908510	5030	5030	5030	5030	0
213	20240111	150800	119908510	5030	5030	5030	5030	0
214	20240111	150700	119908510	5030	5030	5030	5030	0
215	20240111	150600	119908510	5030	5030	5030	5030	0
216	20240111	150500	119908510	5030	5030	5030	5030	0
217	20240111	150400	119908510	5030	5030	5030	5030	0
218	20240111	150300	119908510	5030	5030	5030	5030	0
219	20240111	150200	119908510	5030	5030	5030	5030	0
220	20240111	150100	119908510	5030	5030	5030	5030	1293
221	20240111	150000	113404720	5030	5030	5030	5030	0
222	20240111	145900	113404720	5030	5030	5030	5030	27
223	20240111	145800	113268910	5030	5030	5030	5030	31
224	20240111	145700	113112980	5030	5030	5030	5030	27
225	20240111	145600	112977170	5030	5030	5030	5030	30
226	20240111	145500	112826270	5030	5030	5030	5030	30
227	20240111	145400	112675370	5030	5030	5030	5030	26
228	20240111	145300	112544590	5030	5030	5030	5030	0
229	20240111	145200	112544590	5030	5030	5030	5030	13
230	20240111	145100	112479200	5050	5050	5050	5050	0
231	20240111	145000	112479200	5050	5050	5050	5050	0
232	20240111	144900	112479200	5050	5050	5050	5050	0
233	20240111	144800	112479200	5050	5050	5050	5050	0
234	20240111	144700	112479200	5050	5050	5050	5050	0
235	20240111	144600	112479200	5050	5050	5050	5050	0
236	20240111	144500	112479200	5050	5050	5050	5050	1
237	20240111	144400	112474150	5040	5040	5040	5040	160
238	20240111	144300	111667750	5040	5040	5040	5040	27
239	20240111	144200	111531670	5040	5040	5040	5040	100
240	20240111	144100	111027670	5040	5040	5040	5040	13
241	20240111	144000	110962150	5030	5030	5030	5030	0
242	20240111	143900	110962150	5030	5030	5030	5030	28
243	20240111	143800	110821310	5030	5030	5030	5030	196
244	20240111	143700	109835430	5040	5040	5040	5040	53
245	20240111	143600	109568310	5040	5050	5050	5030	40
246	20240111	143500	109366580	5050	5050	5050	5030	44
247	20240111	143400	109144780	5030	5030	5030	5030	26
248	20240111	143300	109014000	5030	5030	5030	5030	0
249	20240111	143200	109014000	5030	5030	5030	5030	15
250	20240111	143100	108938550	5050	5050	5050	5050	0
251	20240111	143000	108938550	5050	5050	5050	5050	81
252	20240111	142900	108529500	5030	5050	5050	5030	22
253	20240111	142800	108418660	5050	5050	5050	5050	66
254	20240111	142700	108085360	5050	5050	5050	5030	49
255	20240111	142600	107838170	5050	5050	5050	5050	0
256	20240111	142500	107838170	5050	5050	5050	5050	8
257	20240111	142400	107797770	5050	5050	5050	5050	21
258	20240111	142300	107691720	5050	5050	5050	5050	20
259	20240111	142200	107590720	5050	5050	5050	5050	9
260	20240111	142100	107545270	5050	5050	5050	5050	0
261	20240111	142000	107545270	5050	5040	5050	5040	53
262	20240111	141900	107277840	5040	5030	5040	5030	19
263	20240111	141800	107182240	5030	5030	5030	5030	12
264	20240111	141700	107121880	5030	5030	5030	5030	0
265	20240111	141600	107121880	5030	5030	5030	5020	3
266	20240111	141500	107106800	5030	5030	5030	5030	184
267	20240111	141400	106181280	5030	5030	5030	5030	0
268	20240111	141300	106181280	5030	5030	5030	5030	0
269	20240111	141200	106181280	5030	5030	5030	5030	0
270	20240111	141100	106181280	5030	5030	5030	5030	0
271	20240111	141000	106181280	5030	5030	5030	5030	1
272	20240111	140900	106176250	5020	5020	5020	5020	13
273	20240111	140800	106110990	5020	5020	5020	5020	60
274	20240111	140700	105809790	5020	5020	5020	5020	28
275	20240111	140600	105669230	5020	5020	5020	5020	0
276	20240111	140500	105669230	5020	5020	5020	5020	0
277	20240111	140400	105669230	5020	5020	5020	5020	13
278	20240111	140300	105603970	5020	5020	5020	5020	0
279	20240111	140200	105603970	5020	5020	5020	5020	26
280	20240111	140100	105473450	5020	5020	5020	5020	0
281	20240111	140000	105473450	5020	5020	5020	5020	14
282	20240111	135900	105403170	5030	5020	5030	5020	21
283	20240111	135800	105297550	5020	5020	5020	5020	26
284	20240111	135700	105167030	5020	5030	5030	5020	211
285	20240111	135600	104107700	5020	5020	5020	5020	0
286	20240111	135500	104107700	5020	5030	5030	5020	43
287	20240111	135400	103891540	5030	5030	5030	5030	198
288	20240111	135300	102895600	5030	5030	5030	5030	0
289	20240111	135200	102895600	5030	5030	5030	5030	0
290	20240111	135100	102895600	5030	5030	5030	5030	0
291	20240111	135000	102895600	5030	5030	5030	5030	0
292	20240111	134900	102895600	5030	5030	5030	5030	0
293	20240111	134800	102895600	5030	5030	5030	5030	23
294	20240111	134700	102779910	5020	5020	5020	5020	29
295	20240111	134600	102634330	5020	5020	5020	5020	10
296	20240111	134500	102584130	5020	5020	5020	5020	0
297	20240111	134400	102584130	5020	5020	5020	5010	62
298	20240111	134300	102273020	5020	5020	5020	5020	0
299	20240111	134200	102273020	5020	5020	5020	5020	143
300	20240111	134100	101555160	5020	5020	5020	5020	1141
301	20240111	134000	95827340	5020	5020	5020	5020	0
302	20240111	133900	95827340	5020	5030	5030	5020	981
303	20240111	133800	90902280	5030	5030	5030	5030	0
304	20240111	133700	90902280	5030	5030	5030	5030	13
305	20240111	133600	90836890	5050	5040	5050	5040	34
306	20240111	133500	90665320	5020	5020	5020	5020	224
307	20240111	133400	89540840	5020	5020	5020	5020	0
308	20240111	133300	89540840	5020	5020	5020	5020	13
309	20240111	133200	89475580	5040	5040	5040	5040	0
310	20240111	133100	89475580	5040	5040	5040	5040	10
311	20240111	133000	89425180	5020	5020	5020	5020	13
312	20240111	132900	89359920	5050	5050	5050	5050	0
313	20240111	132800	89359920	5050	5050	5050	5050	0
314	20240111	132700	89359920	5050	5050	5050	5050	20
315	20240111	132600	89258920	5020	5030	5050	5020	350
316	20240111	132500	87499000	5050	5050	5050	5050	0
317	20240111	132400	87499000	5050	5050	5050	5050	0
318	20240111	132300	87499000	5050	5040	5050	5040	9
319	20240111	132200	87453610	5030	5030	5030	5030	0
320	20240111	132100	87453610	5030	5030	5030	5030	114
321	20240111	132000	86880190	5030	5030	5030	5030	100
322	20240111	131900	86377190	5030	5030	5030	5030	26
323	20240111	131800	86246410	5030	5030	5030	5030	0
324	20240111	131700	86246410	5030	5030	5030	5030	26
325	20240111	131600	86115630	5030	5030	5030	5030	0
326	20240111	131500	86115630	5030	5030	5030	5030	0
327	20240111	131400	86115630	5030	5030	5030	5030	28
328	20240111	131300	85974790	5030	5030	5030	5030	0
329	20240111	131200	85974790	5030	5030	5030	5030	213
330	20240111	131100	84903400	5040	5040	5040	5040	0
331	20240111	131000	84903400	5040	5040	5040	5040	0
332	20240111	130900	84903400	5040	5040	5040	5040	0
333	20240111	130800	84903400	5040	5040	5040	5040	2
334	20240111	130700	84893320	5040	5040	5040	5040	0
335	20240111	130600	84893320	5040	5040	5040	5040	14
336	20240111	130500	84822760	5040	5040	5040	5040	2
337	20240111	130400	84812680	5040	5040	5040	5040	0
338	20240111	130300	84812680	5040	5040	5040	5040	0
339	20240111	130200	84812680	5040	5040	5040	5040	10
340	20240111	130100	84762280	5020	5020	5020	5020	662
341	20240111	130000	81439040	5020	5030	5030	5020	464
342	20240111	125900	79106120	5030	5030	5030	5030	0
343	20240111	125800	79106120	5030	5030	5030	5030	26
344	20240111	125700	78975340	5030	5030	5030	5030	0
345	20240111	125600	78975340	5030	5030	5030	5030	14
346	20240111	125500	78904920	5030	5030	5030	5030	0
347	20240111	125400	78904920	5030	5030	5030	5030	13
348	20240111	125300	78839530	5050	5050	5050	5050	25
349	20240111	125200	78713280	5030	5030	5030	5030	13
350	20240111	125100	78647890	5050	5040	5050	5040	6
351	20240111	125000	78617610	5040	5040	5040	5040	8
352	20240111	124900	78577290	5040	5040	5040	5040	206
353	20240111	124800	77539050	5050	5050	5050	5050	0
354	20240111	124700	77539050	5050	5050	5050	5050	0
355	20240111	124600	77539050	5050	5050	5050	5050	1
356	20240111	124500	77534000	5040	5040	5040	5040	13
357	20240111	124400	77468480	5050	5050	5050	5050	0
358	20240111	124300	77468480	5050	5050	5050	5050	22
359	20240111	124200	77357380	5040	5040	5040	5040	28
360	20240111	124100	77216260	5040	5040	5040	5040	0
361	20240111	124000	77216260	5040	5040	5040	5040	26
362	20240111	123900	77085220	5040	5040	5040	5040	10
363	20240111	123800	77034820	5040	5040	5040	5040	14
364	20240111	123700	76964260	5050	5050	5050	5050	9
365	20240111	123600	76918810	5040	5040	5040	5040	13
366	20240111	123500	76853290	5050	5050	5050	5050	1
367	20240111	123400	76848240	5040	5040	5040	5040	0
368	20240111	123300	76848240	5040	5040	5040	5040	13
369	20240111	123200	76782720	5050	5050	5050	5050	0
370	20240111	123100	76782720	5050	5050	5050	5050	1
371	20240111	123000	76777670	5050	5050	5050	5050	0
372	20240111	122900	76777670	5050	5050	5050	5050	0
373	20240111	122800	76777670	5050	5050	5050	5050	0
374	20240111	122700	76777670	5050	5040	5050	5040	14
375	20240111	122600	76707100	5050	5050	5050	5050	2
376	20240111	122500	76697000	5050	5050	5050	5050	0
377	20240111	122400	76697000	5050	5040	5050	5040	24
378	20240111	122300	76575940	5040	5040	5040	5040	0
379	20240111	122200	76575940	5040	5040	5040	5040	13
380	20240111	122100	76510420	5040	5040	5040	5040	100
381	20240111	122000	76006420	5030	5030	5030	5030	13
382	20240111	121900	75941030	5050	5050	5050	5050	0
383	20240111	121800	75941030	5050	5050	5050	5050	1
384	20240111	121700	75935980	5030	5030	5030	5030	28
385	20240111	121600	75795140	5030	5030	5030	5030	0
386	20240111	121500	75795140	5030	5030	5030	5030	26
387	20240111	121400	75664360	5030	5030	5030	5030	0
388	20240111	121300	75664360	5030	5030	5030	5030	13
389	20240111	121200	75598970	5050	5050	5050	5050	1
390	20240111	121100	75593920	5050	5050	5050	5050	0
391	20240111	121000	75593920	5050	5050	5050	5050	0
392	20240111	120900	75593920	5050	5050	5050	5050	0
393	20240111	120800	75593920	5050	5050	5050	5050	0
394	20240111	120700	75593920	5050	5050	5050	5040	16
395	20240111	120600	75513130	5050	5050	5050	5050	0
396	20240111	120500	75513130	5050	5050	5050	5050	1
397	20240111	120400	75508080	5040	5040	5040	5030	45
398	20240111	120300	75281410	5030	5030	5030	5030	0
399	20240111	120200	75281410	5030	5030	5030	5030	0
400	20240111	120100	75281410	5030	5030	5030	5030	13
401	20240111	120000	75216020	5040	5040	5040	5040	2
402	20240111	115900	75205940	5040	5040	5040	5040	21
403	20240111	115800	75100100	5040	5050	5050	5040	110
404	20240111	115700	74544700	5050	5050	5050	5050	100
405	20240111	115600	74039700	5050	5050	5050	5050	1
406	20240111	115500	74034650	5030	5030	5030	5030	13
407	20240111	115400	73969260	5050	5050	5050	5050	0
408	20240111	115300	73969260	5050	5050	5050	5050	1
409	20240111	115200	73964210	5050	5050	5050	5050	0
410	20240111	115100	73964210	5050	5050	5050	5050	0
411	20240111	115000	73964210	5050	5030	5050	5030	15
412	20240111	114900	73888720	5030	5030	5030	5030	0
413	20240111	114800	73888720	5030	5030	5030	5030	13
414	20240111	114700	73823330	5050	5040	5050	5040	45
415	20240111	114600	73596520	5030	5030	5030	5030	14
416	20240111	114500	73526100	5040	5030	5040	5030	4
417	20240111	114400	73505970	5040	5040	5040	5040	2
418	20240111	114300	73495890	5030	5030	5030	5030	79
419	20240111	114200	73098520	5040	5040	5040	5040	0
420	20240111	114100	73098520	5040	5040	5040	5040	2
421	20240111	114000	73088440	5050	5050	5050	5050	0
422	20240111	113900	73088440	5050	5050	5050	5050	6
423	20240111	113800	73058140	5050	5050	5050	5050	1
424	20240111	113700	73053090	5050	5050	5050	5050	0
425	20240111	113600	73053090	5050	5050	5050	5050	0
426	20240111	113500	73053090	5050	5050	5050	5050	0
427	20240111	113400	73053090	5050	5050	5050	5050	1
428	20240111	113300	73048040	5050	5050	5050	5050	0
429	20240111	113200	73048040	5050	5040	5050	5040	60
430	20240111	113100	72745550	5040	5040	5040	5040	1
431	20240111	113000	72740510	5040	5040	5040	5040	0
432	20240111	112900	72740510	5040	5040	5040	5040	0
433	20240111	112800	72740510	5040	5040	5040	5040	1
434	20240111	112700	72735470	5040	5040	5040	5040	0
435	20240111	112600	72735470	5040	5040	5040	5040	56
436	20240111	112500	72453230	5040	5030	5040	5030	14
437	20240111	112400	72382800	5040	5040	5040	5040	0
438	20240111	112300	72382800	5040	5040	5040	5040	2
439	20240111	112200	72372720	5040	5040	5040	5040	1
440	20240111	112100	72367680	5040	5040	5040	5040	0
441	20240111	112000	72367680	5040	5040	5040	5040	0
442	20240111	111900	72367680	5040	5040	5040	5040	1
443	20240111	111800	72362640	5040	5040	5040	5040	10
444	20240111	111700	72312240	5040	5040	5040	5040	0
445	20240111	111600	72312240	5040	5040	5040	5040	1
446	20240111	111500	72307200	5040	5040	5040	5040	0
447	20240111	111400	72307200	5040	5040	5040	5040	209
448	20240111	111300	71253840	5040	5040	5040	5040	0
449	20240111	111200	71253840	5040	5050	5050	5040	106
450	20240111	111100	70719590	5050	5050	5050	5050	0
451	20240111	111000	70719590	5050	5050	5050	5050	1
452	20240111	110900	70714540	5050	5050	5050	5050	6
453	20240111	110800	70684240	5040	5040	5040	5040	0
454	20240111	110700	70684240	5040	5040	5040	5040	186
455	20240111	110600	69746800	5040	5040	5040	5040	1
456	20240111	110500	69741760	5040	5040	5040	5040	300
457	20240111	110400	68229760	5040	5040	5040	5040	0
458	20240111	110300	68229760	5040	5040	5040	5040	1
459	20240111	110200	68224720	5040	5040	5040	5040	0
460	20240111	110100	68224720	5040	5040	5040	5040	0
461	20240111	110000	68224720	5040	5040	5040	5040	4
462	20240111	105900	68204560	5040	5040	5040	5040	0
463	20240111	105800	68204560	5040	5040	5040	5040	50
464	20240111	105700	67952560	5040	5040	5040	5040	1
465	20240111	105600	67947520	5020	5020	5020	5020	421
466	20240111	105500	65834100	5040	5040	5040	5040	4
467	20240111	105400	65813940	5040	5020	5040	5020	51
468	20240111	105300	65557900	5020	5030	5030	5020	589
469	20240111	105200	62601020	5010	5040	5040	5010	3000
470	20240111	105100	47544230	5040	5040	5040	5040	0
471	20240111	105000	47544230	5040	5060	5060	5040	601
472	20240111	104900	44515170	5060	5060	5060	5060	0
473	20240111	104800	44515170	5060	5060	5060	5060	0
474	20240111	104700	44515170	5060	5060	5060	5060	1
475	20240111	104600	44510110	5070	5070	5070	5070	0
476	20240111	104500	44510110	5070	5070	5070	5070	0
477	20240111	104400	44510110	5070	5070	5070	5070	7
478	20240111	104300	44474620	5070	5070	5070	5070	0
479	20240111	104200	44474620	5070	5070	5070	5070	0
480	20240111	104100	44474620	5070	5070	5070	5070	1
481	20240111	104000	44469550	5070	5070	5070	5070	0
482	20240111	103900	44469550	5070	5070	5070	5070	0
483	20240111	103800	44469550	5070	5070	5070	5070	1
484	20240111	103700	44464480	5070	5070	5070	5070	0
485	20240111	103600	44464480	5070	5070	5070	5070	0
486	20240111	103500	44464480	5070	5070	5070	5070	1
487	20240111	103400	44459410	5070	5070	5070	5070	0
488	20240111	103300	44459410	5070	5070	5070	5070	0
489	20240111	103200	44459410	5070	5070	5070	5070	1
490	20240111	103100	44454340	5070	5070	5070	5070	0
491	20240111	103000	44454340	5070	5070	5070	5070	0
492	20240111	102900	44454340	5070	5070	5070	5070	0
493	20240111	102800	44454340	5070	5070	5070	5070	1
494	20240111	102700	44449270	5070	5070	5070	5070	0
495	20240111	102600	44449270	5070	5070	5070	5070	0
496	20240111	102500	44449270	5070	5060	5070	5060	51
497	20240111	102400	44190790	5060	5060	5060	5060	0
498	20240111	102300	44190790	5060	5060	5060	5060	400
499	20240111	102200	42166790	5060	5060	5060	5060	1
500	20240111	102100	42161730	5060	5060	5060	5060	1
501	20240111	102000	42156670	5040	5040	5040	5040	200
502	20240111	101900	41148670	5070	5070	5070	5070	1
503	20240111	101800	41143600	5060	5050	5060	5050	270
504	20240111	101700	39778880	5030	5040	5040	5030	160
505	20240111	101600	38972980	5050	5050	5050	5050	1
506	20240111	101500	38967930	5040	5040	5040	5040	0
507	20240111	101400	38967930	5040	5040	5040	5040	46
508	20240111	101300	38736090	5040	5040	5040	5040	236
509	20240111	101200	37546650	5040	5040	5040	5040	0
510	20240111	101100	37546650	5040	5040	5040	5040	10
511	20240111	101000	37496250	5040	5040	5040	5040	1
512	20240111	100900	37491210	5040	5040	5040	5040	5
513	20240111	100800	37466010	5040	5040	5040	5040	0
514	20240111	100700	37466010	5040	5040	5040	5040	0
515	20240111	100600	37466010	5040	5040	5040	5040	51
516	20240111	100500	37208970	5040	5040	5040	5040	9
517	20240111	100400	37163610	5030	5030	5030	5030	46
518	20240111	100300	36932230	5040	5040	5040	5040	1
519	20240111	100200	36927190	5040	5040	5040	5040	2
520	20240111	100100	36917110	5040	5040	5040	5040	1
521	20240111	100000	36912070	5040	5040	5040	5040	4
522	20240111	095900	36891910	5030	5030	5030	5030	0
523	20240111	095800	36891910	5030	5030	5030	5030	0
524	20240111	095700	36891910	5030	5040	5040	5030	127
525	20240111	095600	36253090	5030	5030	5030	5030	448
526	20240111	095500	33999650	5030	5030	5030	5030	188
527	20240111	095400	33054010	5040	5030	5040	5030	51
528	20240111	095300	32797470	5040	5040	5040	5040	30
529	20240111	095200	32646270	5040	5040	5040	5040	1
530	20240111	095100	32641230	5040	5040	5040	5040	27
531	20240111	095000	32505150	5040	5040	5040	5040	21
532	20240111	094900	32399310	5030	5030	5030	5030	2
533	20240111	094800	32389250	5040	5040	5040	5040	2
534	20240111	094700	32379170	5030	5030	5030	5030	0
535	20240111	094600	32379170	5030	5030	5030	5030	0
536	20240111	094500	32379170	5030	5030	5030	5030	100
537	20240111	094400	31876170	5040	5040	5040	5040	2
538	20240111	094300	31866090	5030	5040	5040	5030	200
539	20240111	094200	30859970	5040	5040	5040	5040	130
540	20240111	094100	30204770	5040	5050	5050	5040	102
541	20240111	094000	29690670	5040	5040	5040	5040	0
542	20240111	093900	29690670	5040	5040	5040	5040	12
543	20240111	093800	29630190	5040	5040	5050	5040	206
544	20240111	093700	28591890	5040	5040	5040	5040	5
545	20240111	093600	28566690	5050	5050	5050	5050	0
546	20240111	093500	28566690	5050	5050	5050	5050	11
547	20240111	093400	28511140	5050	5040	5050	5040	571
548	20240111	093300	25633280	5040	5040	5040	5030	103
549	20240111	093200	25115160	5040	5040	5040	5040	3
550	20240111	093100	25100040	5040	5040	5040	5040	5
551	20240111	093000	25074840	5040	5040	5040	5040	151
552	20240111	092900	24313800	5040	5040	5040	5040	51
553	20240111	092800	24056760	5040	5040	5040	5040	5
554	20240111	092700	24031560	5020	5030	5030	5020	200
555	20240111	092600	23026340	5040	5040	5040	5040	1
556	20240111	092500	23021300	5040	5040	5040	5040	1
557	20240111	092400	23016260	5040	5040	5040	5040	0
558	20240111	092300	23016260	5040	5040	5040	5040	8
559	20240111	092200	22975940	5040	5040	5040	5040	1
560	20240111	092100	22970900	5020	5020	5020	5020	65
561	20240111	092000	22644600	5040	5020	5040	5020	120
562	20240111	091900	22041800	5040	5040	5040	5040	1
563	20240111	091800	22036760	5020	5020	5020	5020	0
564	20240111	091700	22036760	5020	5020	5020	5020	460
565	20240111	091600	19727560	5030	5050	5050	5030	101
566	20240111	091500	19219510	5050	5050	5050	5050	5
567	20240111	091400	19194260	5030	5040	5040	5030	101
568	20240111	091300	18686180	5050	5050	5050	5050	2
569	20240111	091200	18676080	5050	5040	5050	5040	27
570	20240111	091100	18539980	5010	5040	5040	5010	104
571	20240111	091000	18017880	5040	5020	5040	5010	23
572	20240111	090900	17902510	5020	5040	5040	5020	2409
573	20240111	090800	5790790	5040	5040	5040	5040	100
574	20240111	090700	5286790	5040	5050	5080	5040	201
575	20240111	090600	4272510	5080	5060	5080	5060	200
576	20240111	090500	3257930	5060	5060	5070	5040	119
577	20240111	090400	2656890	5070	5070	5070	5070	1
578	20240111	090300	2651820	5060	5060	5060	5060	200
579	20240111	090200	1639820	5070	5070	5070	5070	0
580	20240111	090100	1639820	5070	5070	5070	5070	72
581	20240111	090000	1274780	5070	5080	5080	5070	251