KissMeData/002990/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	183900	332916980	5040	5040	5040	5040	1917
3	20240103	183800	332916980	5040	5040	5040	5040	0
4	20240103	183700	332916980	5040	5040	5040	5040	0
5	20240103	183600	332916980	5040	5040	5040	5040	0
6	20240103	183500	332916980	5040	5040	5040	5040	0
7	20240103	183400	332916980	5040	5040	5040	5040	0
8	20240103	183300	332916980	5040	5040	5040	5040	0
9	20240103	183200	332916980	5040	5040	5040	5040	0
10	20240103	183100	332916980	5040	5040	5040	5040	0
11	20240103	183000	332916980	5040	5040	5040	5040	0
12	20240103	182900	332916980	5040	5040	5040	5040	0
13	20240103	182800	332916980	5040	5040	5040	5040	0
14	20240103	182700	332916980	5040	5040	5040	5040	0
15	20240103	182600	332916980	5040	5040	5040	5040	0
16	20240103	182500	332916980	5040	5040	5040	5040	0
17	20240103	182400	332916980	5040	5040	5040	5040	0
18	20240103	182300	332916980	5040	5040	5040	5040	0
19	20240103	182200	332916980	5040	5040	5040	5040	0
20	20240103	182100	332916980	5040	5040	5040	5040	0
21	20240103	182000	332916980	5040	5040	5040	5040	0
22	20240103	181900	332916980	5040	5040	5040	5040	0
23	20240103	181800	332916980	5040	5040	5040	5040	0
24	20240103	181700	332916980	5040	5040	5040	5040	0
25	20240103	181600	332916980	5040	5040	5040	5040	0
26	20240103	181500	332916980	5040	5040	5040	5040	0
27	20240103	181400	332916980	5040	5040	5040	5040	0
28	20240103	181300	332916980	5040	5040	5040	5040	0
29	20240103	181200	332916980	5040	5040	5040	5040	0
30	20240103	181100	332916980	5040	5040	5040	5040	0
31	20240103	181000	332916980	5040	5040	5040	5040	0
32	20240103	180900	332916980	5040	5040	5040	5040	1917
33	20240103	180800	332916980	5040	5040	5040	5040	0
34	20240103	180700	332916980	5040	5040	5040	5040	0
35	20240103	180600	332916980	5040	5040	5040	5040	0
36	20240103	180500	332916980	5040	5040	5040	5040	0
37	20240103	180400	332916980	5040	5040	5040	5040	0
38	20240103	180300	332916980	5040	5040	5040	5040	0
39	20240103	180200	332916980	5040	5040	5040	5040	0
40	20240103	180100	332916980	5040	5040	5040	5040	0
41	20240103	180000	332916980	5040	5040	5040	5040	0
42	20240103	175900	332916980	5040	5040	5040	5040	0
43	20240103	175800	332916980	5040	5040	5040	5040	0
44	20240103	175700	332916980	5040	5040	5040	5040	0
45	20240103	175600	332916980	5040	5040	5040	5040	0
46	20240103	175500	332916980	5040	5040	5040	5040	0
47	20240103	175400	332916980	5040	5040	5040	5040	0
48	20240103	175300	332916980	5040	5040	5040	5040	0
49	20240103	175200	332916980	5040	5040	5040	5040	0
50	20240103	175100	332916980	5040	5040	5040	5040	0
51	20240103	175000	332916980	5040	5040	5040	5040	0
52	20240103	174900	332916980	5040	5040	5040	5040	0
53	20240103	174800	332916980	5040	5040	5040	5040	0
54	20240103	174700	332916980	5040	5040	5040	5040	0
55	20240103	174600	332916980	5040	5040	5040	5040	0
56	20240103	174500	332916980	5040	5040	5040	5040	0
57	20240103	174400	332916980	5040	5040	5040	5040	0
58	20240103	174300	332916980	5040	5040	5040	5040	0
59	20240103	174200	332916980	5040	5040	5040	5040	0
60	20240103	174100	332916980	5040	5040	5040	5040	0
61	20240103	174000	332916980	5040	5040	5040	5040	0
62	20240103	173900	332916980	5040	5040	5040	5040	1917
63	20240103	173800	332916980	5040	5040	5040	5040	0
64	20240103	173700	332916980	5040	5040	5040	5040	0
65	20240103	173600	332916980	5040	5040	5040	5040	0
66	20240103	173500	332916980	5040	5040	5040	5040	0
67	20240103	173400	332916980	5040	5040	5040	5040	0
68	20240103	173300	332916980	5040	5040	5040	5040	0
69	20240103	173200	332916980	5040	5040	5040	5040	0
70	20240103	173100	332916980	5040	5040	5040	5040	0
71	20240103	173000	332916980	5040	5040	5040	5040	0
72	20240103	172900	332916980	5040	5040	5040	5040	0
73	20240103	172800	332916980	5040	5040	5040	5040	0
74	20240103	172700	332916980	5040	5040	5040	5040	0
75	20240103	172600	332916980	5040	5040	5040	5040	0
76	20240103	172500	332916980	5040	5040	5040	5040	0
77	20240103	172400	332916980	5040	5040	5040	5040	0
78	20240103	172300	332916980	5040	5040	5040	5040	0
79	20240103	172200	332916980	5040	5040	5040	5040	0
80	20240103	172100	332916980	5040	5040	5040	5040	0
81	20240103	172000	332916980	5040	5040	5040	5040	0
82	20240103	171900	332916980	5040	5040	5040	5040	0
83	20240103	171800	332916980	5040	5040	5040	5040	0
84	20240103	171700	332916980	5040	5040	5040	5040	0
85	20240103	171600	332916980	5040	5040	5040	5040	0
86	20240103	171500	332916980	5040	5040	5040	5040	0
87	20240103	171400	332916980	5040	5040	5040	5040	0
88	20240103	171300	332916980	5040	5040	5040	5040	0
89	20240103	171200	332916980	5040	5040	5040	5040	0
90	20240103	171100	332916980	5040	5040	5040	5040	0
91	20240103	171000	332916980	5040	5040	5040	5040	0
92	20240103	170900	332916980	5040	5040	5040	5040	1917
93	20240103	170800	332916980	5040	5040	5040	5040	0
94	20240103	170700	332916980	5040	5040	5040	5040	0
95	20240103	170600	332916980	5040	5040	5040	5040	0
96	20240103	170500	332916980	5040	5040	5040	5040	0
97	20240103	170400	332916980	5040	5040	5040	5040	0
98	20240103	170300	332916980	5040	5040	5040	5040	0
99	20240103	170200	332916980	5040	5040	5040	5040	0
100	20240103	170100	332916980	5040	5040	5040	5040	0
101	20240103	170000	332916980	5040	5040	5040	5040	0
102	20240103	165900	332916980	5040	5040	5040	5040	0
103	20240103	165800	332916980	5040	5040	5040	5040	0
104	20240103	165700	332916980	5040	5040	5040	5040	0
105	20240103	165600	332916980	5040	5040	5040	5040	0
106	20240103	165500	332916980	5040	5040	5040	5040	0
107	20240103	165400	332916980	5040	5040	5040	5040	0
108	20240103	165300	332916980	5040	5040	5040	5040	0
109	20240103	165200	332916980	5040	5040	5040	5040	0
110	20240103	165100	332916980	5040	5040	5040	5040	0
111	20240103	165000	332916980	5040	5040	5040	5040	0
112	20240103	164900	332916980	5040	5040	5040	5040	0
113	20240103	164800	332916980	5040	5040	5040	5040	0
114	20240103	164700	332916980	5040	5040	5040	5040	0
115	20240103	164600	332916980	5040	5040	5040	5040	0
116	20240103	164500	332916980	5040	5040	5040	5040	0
117	20240103	164400	332916980	5040	5040	5040	5040	0
118	20240103	164300	332916980	5040	5040	5040	5040	0
119	20240103	164200	332916980	5040	5040	5040	5040	0
120	20240103	164100	332916980	5040	5040	5040	5040	0
121	20240103	164000	332916980	5040	5040	5040	5040	0
122	20240103	163900	332916980	5040	5040	5040	5040	1917
123	20240103	163800	332916980	5040	5040	5040	5040	0
124	20240103	163700	332916980	5040	5040	5040	5040	0
125	20240103	163600	332916980	5040	5040	5040	5040	0
126	20240103	163500	332916980	5040	5040	5040	5040	0
127	20240103	163400	332916980	5040	5040	5040	5040	0
128	20240103	163300	332916980	5040	5040	5040	5040	0
129	20240103	163200	332916980	5040	5040	5040	5040	0
130	20240103	163100	332916980	5040	5040	5040	5040	0
131	20240103	163000	332916980	5040	5040	5040	5040	0
132	20240103	162900	332916980	5040	5040	5040	5040	0
133	20240103	162800	332916980	5040	5040	5040	5040	0
134	20240103	162700	332916980	5040	5040	5040	5040	0
135	20240103	162600	332916980	5040	5040	5040	5040	0
136	20240103	162500	332916980	5040	5040	5040	5040	0
137	20240103	162400	332916980	5040	5040	5040	5040	0
138	20240103	162300	332916980	5040	5040	5040	5040	0
139	20240103	162200	332916980	5040	5040	5040	5040	0
140	20240103	162100	332916980	5040	5040	5040	5040	0
141	20240103	162000	332916980	5040	5040	5040	5040	0
142	20240103	161900	332916980	5040	5040	5040	5040	0
143	20240103	161800	332916980	5040	5040	5040	5040	0
144	20240103	161700	332916980	5040	5040	5040	5040	0
145	20240103	161600	332916980	5040	5040	5040	5040	0
146	20240103	161500	332916980	5040	5040	5040	5040	0
147	20240103	161400	332916980	5040	5040	5040	5040	0
148	20240103	161300	332916980	5040	5040	5040	5040	0
149	20240103	161200	332916980	5040	5040	5040	5040	0
150	20240103	161100	332916980	5040	5040	5040	5040	0
151	20240103	161000	332916980	5040	5040	5040	5040	0
152	20240103	160900	332916980	5040	5040	5040	5040	1917
153	20240103	160800	332916980	5040	5040	5040	5040	0
154	20240103	160700	332916980	5040	5040	5040	5040	0
155	20240103	160600	332916980	5040	5040	5040	5040	0
156	20240103	160500	332916980	5040	5040	5040	5040	0
157	20240103	160400	332916980	5040	5040	5040	5040	0
158	20240103	160300	332916980	5040	5040	5040	5040	0
159	20240103	160200	332916980	5040	5040	5040	5040	0
160	20240103	160100	332916980	5040	5040	5040	5040	0
161	20240103	160000	332916980	5040	5040	5040	5040	0
162	20240103	155900	332916980	5040	5040	5040	5040	0
163	20240103	155800	332916980	5040	5040	5040	5040	0
164	20240103	155700	332916980	5040	5040	5040	5040	0
165	20240103	155600	332916980	5040	5040	5040	5040	0
166	20240103	155500	332916980	5040	5040	5040	5040	0
167	20240103	155400	332916980	5040	5040	5040	5040	0
168	20240103	155300	332916980	5040	5040	5040	5040	0
169	20240103	155200	332916980	5040	5040	5040	5040	0
170	20240103	155100	332916980	5040	5040	5040	5040	0
171	20240103	155000	332916980	5040	5040	5040	5040	0
172	20240103	154900	332916980	5040	5040	5040	5040	0
173	20240103	154800	332916980	5040	5040	5040	5040	0
174	20240103	154700	332916980	5040	5040	5040	5040	0
175	20240103	154600	332916980	5040	5040	5040	5040	0
176	20240103	154500	332916980	5040	5040	5040	5040	0
177	20240103	154400	332916980	5040	5040	5040	5040	0
178	20240103	154300	332916980	5040	5040	5040	5040	0
179	20240103	154200	332916980	5040	5040	5040	5040	0
180	20240103	154100	332916980	5040	5040	5040	5040	0
181	20240103	154000	332916980	5040	5040	5040	5040	0
182	20240103	153900	332916980	5040	5040	5040	5040	1917
183	20240103	153800	332916980	5040	5040	5040	5040	0
184	20240103	153700	332916980	5040	5040	5040	5040	0
185	20240103	153600	332916980	5040	5040	5040	5040	0
186	20240103	153500	332916980	5040	5040	5040	5040	0
187	20240103	153400	332916980	5040	5040	5040	5040	0
188	20240103	153300	332916980	5040	5040	5040	5040	0
189	20240103	153200	332916980	5040	5040	5040	5040	0
190	20240103	153100	332916980	5040	5040	5040	5040	0
191	20240103	153000	332916980	5040	5040	5040	5040	1917
192	20240103	152900	323255300	5040	5040	5040	5040	0
193	20240103	152800	323255300	5040	5040	5040	5040	0
194	20240103	152700	323255300	5040	5040	5040	5040	0
195	20240103	152600	323255300	5040	5040	5040	5040	0
196	20240103	152500	323255300	5040	5040	5040	5040	0
197	20240103	152400	323255300	5040	5040	5040	5040	0
198	20240103	152300	323255300	5040	5040	5040	5040	0
199	20240103	152200	323255300	5040	5040	5040	5040	0
200	20240103	152100	323255300	5040	5040	5040	5040	0
201	20240103	152000	323255300	5040	5040	5040	5040	0
202	20240103	151900	323255300	5040	5040	5040	5040	109
203	20240103	151800	322705940	5040	5040	5040	5040	0
204	20240103	151700	322705940	5040	5030	5040	5030	16
205	20240103	151600	322625450	5040	5040	5040	5030	61
206	20240103	151500	322318110	5040	5040	5040	5040	1
207	20240103	151400	322313070	5030	5040	5040	5030	594
208	20240103	151300	319325020	5030	5030	5030	5030	5
209	20240103	151200	319299870	5030	5040	5040	5030	32
210	20240103	151100	319138690	5030	5040	5040	5030	9
211	20240103	151000	319093360	5030	5030	5030	5030	23
212	20240103	150900	318977670	5030	5030	5030	5030	21
213	20240103	150800	318872040	5040	5040	5040	5040	0
214	20240103	150700	318872040	5040	5040	5040	5040	0
215	20240103	150600	318872040	5040	5030	5040	5030	31
216	20240103	150500	318716100	5040	5040	5040	5040	200
217	20240103	150400	317708100	5040	5040	5040	5040	2
218	20240103	150300	317698020	5040	5040	5040	5040	0
219	20240103	150200	317698020	5040	5040	5040	5040	0
220	20240103	150100	317698020	5040	5030	5040	5030	21
221	20240103	150000	317592190	5040	5030	5040	5030	13
222	20240103	145900	317526690	5030	5040	5040	5030	47
223	20240103	145800	317290230	5030	5030	5030	5030	0
224	20240103	145700	317290230	5030	5030	5040	5030	351
225	20240103	145600	315523700	5040	5030	5040	5030	29
226	20240103	145500	315377820	5030	5030	5030	5030	32
227	20240103	145400	315216860	5030	5030	5030	5030	0
228	20240103	145300	315216860	5030	5040	5040	5030	55
229	20240103	145200	314940200	5030	5030	5030	5030	7
230	20240103	145100	314904990	5030	5030	5030	5030	30
231	20240103	145000	314754090	5030	5030	5030	5030	0
232	20240103	144900	314754090	5030	5030	5030	5030	46
233	20240103	144800	314522710	5040	5040	5040	5040	12
234	20240103	144700	314462230	5030	5030	5030	5030	0
235	20240103	144600	314462230	5030	5030	5030	5030	37
236	20240103	144500	314276120	5030	5030	5030	5030	1
237	20240103	144400	314271090	5030	5030	5030	5030	44
238	20240103	144300	314049770	5030	5030	5030	5030	0
239	20240103	144200	314049770	5030	5030	5030	5030	340
240	20240103	144100	312339570	5030	5030	5030	5030	0
241	20240103	144000	312339570	5030	5030	5030	5030	47
242	20240103	143900	312103160	5040	5040	5040	5040	0
243	20240103	143800	312103160	5040	5030	5040	5030	99
244	20240103	143700	311604570	5030	5030	5030	5030	201
245	20240103	143600	310593540	5030	5030	5030	5030	51
246	20240103	143500	310337010	5030	5030	5040	5030	103
247	20240103	143400	309818910	5040	5040	5040	5040	1
248	20240103	143300	309813870	5030	5040	5040	5030	34
249	20240103	143200	309642830	5030	5030	5030	5030	0
250	20240103	143100	309642830	5030	5030	5030	5030	45
251	20240103	143000	309416480	5030	5030	5030	5030	0
252	20240103	142900	309416480	5030	5030	5030	5030	40
253	20240103	142800	309215280	5040	5040	5040	5040	3
254	20240103	142700	309200160	5040	5030	5040	5030	59
255	20240103	142600	308903340	5030	5030	5030	5030	0
256	20240103	142500	308903340	5030	5030	5030	5030	30
257	20240103	142400	308752440	5030	5030	5030	5030	0
258	20240103	142300	308752440	5030	5030	5030	5030	47
259	20240103	142200	308516030	5040	5030	5040	5030	6
260	20240103	142100	308485840	5030	5040	5040	5030	2
261	20240103	142000	308475770	5030	5030	5030	5030	36
262	20240103	141900	308294690	5030	5040	5040	5030	86
263	20240103	141800	307862080	5030	5040	5040	5030	317
264	20240103	141700	306264870	5040	5040	5040	5040	5
265	20240103	141600	306239670	5030	5040	5040	5030	38
266	20240103	141500	306048520	5030	5030	5030	5030	0
267	20240103	141400	306048520	5030	5030	5030	5030	45
268	20240103	141300	305822170	5030	5030	5030	5030	100
269	20240103	141200	305319170	5040	5040	5040	5030	142
270	20240103	141100	304603890	5040	5040	5040	5040	1
271	20240103	141000	304598850	5040	5040	5040	5040	0
272	20240103	140900	304598850	5040	5040	5040	5040	8
273	20240103	140800	304558530	5040	5040	5040	5040	0
274	20240103	140700	304558530	5040	5040	5040	5040	32
275	20240103	140600	304397250	5040	5040	5040	5040	11
276	20240103	140500	304341810	5040	5040	5040	5040	51
277	20240103	140400	304084770	5040	5040	5040	5040	1
278	20240103	140300	304079730	5040	5040	5040	5040	32
279	20240103	140200	303918450	5040	5040	5040	5040	0
280	20240103	140100	303918450	5040	5040	5040	5040	48
281	20240103	140000	303676530	5060	5070	5070	5060	22
282	20240103	135900	303565190	5060	5040	5060	5040	522
283	20240103	135800	300924710	5060	5040	5060	5040	90
284	20240103	135700	300471070	5030	5030	5030	5030	7
285	20240103	135600	300435860	5030	5030	5030	5030	44
286	20240103	135500	300214540	5030	5030	5030	5030	0
287	20240103	135400	300214540	5030	5040	5040	5030	48
288	20240103	135300	299973010	5040	5040	5040	5040	20
289	20240103	135200	299872210	5040	5040	5040	5040	29
290	20240103	135100	299726050	5050	5040	5050	5040	17
291	20240103	135000	299640210	5040	5040	5040	5040	31
292	20240103	134900	299483970	5050	5050	5050	5050	1
293	20240103	134800	299478920	5030	5030	5030	5030	45
294	20240103	134700	299252570	5030	5030	5030	5030	0
295	20240103	134600	299252570	5030	5030	5030	5030	89
296	20240103	134500	298804900	5060	5060	5060	5060	0
297	20240103	134400	298804900	5060	5050	5060	5050	7
298	20240103	134300	298769540	5030	5030	5030	5030	50
299	20240103	134200	298518040	5060	5060	5060	5060	1
300	20240103	134100	298512980	5030	5030	5030	5030	43
301	20240103	134000	298296690	5030	5030	5030	5030	0
302	20240103	133900	298296690	5030	5030	5030	5030	51
303	20240103	133800	298040160	5050	5050	5050	5050	1
304	20240103	133700	298035110	5030	5030	5030	5030	32
305	20240103	133600	297874150	5030	5050	5060	5030	141
306	20240103	133500	297163710	5060	5050	5060	5040	284
307	20240103	133400	295728480	5060	5040	5060	5040	156
308	20240103	133300	294941540	5030	5030	5030	5030	34
309	20240103	133200	294770520	5040	5040	5040	5040	0
310	20240103	133100	294770520	5040	5040	5040	5040	0
311	20240103	133000	294770520	5040	5030	5040	5030	55
312	20240103	132900	294493820	5030	5030	5030	5030	0
313	20240103	132800	294493820	5030	5030	5030	5030	217
314	20240103	132700	293402310	5040	5040	5040	5040	0
315	20240103	132600	293402310	5040	5040	5040	5040	4
316	20240103	132500	293382150	5040	5030	5040	5030	334
317	20240103	132400	291702120	5030	5030	5030	5030	33
318	20240103	132300	291536130	5040	5040	5040	5040	1
319	20240103	132200	291531090	5030	5030	5030	5030	48
320	20240103	132100	291289650	5040	5040	5040	5040	1
321	20240103	132000	291284610	5050	5050	5050	5050	1
322	20240103	131900	291279560	5020	5030	5050	5020	244
323	20240103	131800	290052490	5030	5030	5030	5030	539
324	20240103	131700	287341320	5020	5020	5020	5020	99
325	20240103	131600	286844340	5020	5040	5040	5020	41
326	20240103	131500	286638500	5020	5030	5030	5020	162
327	20240103	131400	285824350	5030	5030	5030	5030	50
328	20240103	131300	285572850	5020	5020	5020	5020	46
329	20240103	131200	285341930	5010	5010	5010	5010	0
330	20240103	131100	285341930	5010	5010	5010	5010	38
331	20240103	131000	285151550	5020	5030	5030	5020	3395
332	20240103	130900	268107630	5020	5020	5020	5020	46
333	20240103	130800	267876710	5040	5040	5040	5040	109
334	20240103	130700	267327350	5020	5020	5020	5020	250
335	20240103	130600	266072350	5020	5030	5030	5020	390
336	20240103	130500	264113150	5020	5030	5030	5020	301
337	20240103	130400	262599160	5040	5030	5040	5030	201
338	20240103	130300	261587130	5030	5030	5030	5030	0
339	20240103	130200	261587130	5030	5040	5040	5030	36
340	20240103	130100	261406040	5030	5030	5030	5030	0
341	20240103	130000	261406040	5030	5040	5040	5030	160
342	20240103	125900	260600640	5030	5030	5030	5030	400
343	20240103	125800	258588640	5040	5030	5040	5030	90
344	20240103	125700	258135370	5030	5030	5030	5030	1
345	20240103	125600	258130340	5040	5030	5040	5030	95
346	20240103	125500	257652080	5040	5040	5040	5040	1000
347	20240103	125400	252612080	5030	5030	5030	5030	0
348	20240103	125300	252612080	5030	5040	5040	5030	31
349	20240103	125200	252456140	5040	5040	5040	5040	1
350	20240103	125100	252451100	5030	5050	5050	5030	56
351	20240103	125000	252169380	5050	5050	5050	5040	35
352	20240103	124900	251992960	5040	5040	5040	5040	32
353	20240103	124800	251831680	5040	5040	5040	5040	1
354	20240103	124700	251826640	5040	5040	5040	5040	48
355	20240103	124600	251584720	5040	5040	5040	5040	190
356	20240103	124500	250627120	5040	5040	5040	5040	38
357	20240103	124400	250435600	5040	5040	5040	5040	0
358	20240103	124300	250435600	5040	5040	5040	5040	42
359	20240103	124200	250223920	5040	5040	5040	5040	3
360	20240103	124100	250208800	5040	5040	5040	5040	0
361	20240103	124000	250208800	5040	5050	5050	5040	45
362	20240103	123900	249981970	5040	5040	5040	5040	0
363	20240103	123800	249981970	5040	5050	5050	5040	59
364	20240103	123700	249684540	5040	5040	5040	5040	0
365	20240103	123600	249684540	5040	5040	5040	5040	42
366	20240103	123500	249472860	5040	5040	5040	5040	22
367	20240103	123400	249361980	5040	5040	5040	5040	43
368	20240103	123300	249145260	5040	5040	5040	5040	0
369	20240103	123200	249145260	5040	5030	5040	5030	182
370	20240103	123100	248228390	5030	5030	5030	5030	0
371	20240103	123000	248228390	5030	5030	5030	5030	170
372	20240103	122900	247373290	5030	5030	5030	5030	547
373	20240103	122800	244621880	5030	5030	5030	5030	0
374	20240103	122700	244621880	5030	5040	5040	5030	39
375	20240103	122600	244425690	5030	5040	5040	5030	17
376	20240103	122500	244340020	5040	5040	5040	5040	44
377	20240103	122400	244118260	5040	5040	5040	5040	0
378	20240103	122300	244118260	5040	5030	5040	5030	63
379	20240103	122200	243801130	5040	5040	5040	5040	120
380	20240103	122100	243196330	5030	5040	5040	5030	358
381	20240103	122000	241395090	5040	5030	5040	5030	11
382	20240103	121900	241339660	5030	5030	5030	5030	354
383	20240103	121800	239559040	5030	5030	5030	5030	0
384	20240103	121700	239559040	5030	5030	5030	5030	50
385	20240103	121600	239307540	5030	5040	5040	5030	70
386	20240103	121500	238955220	5030	5030	5030	5030	0
387	20240103	121400	238955220	5030	5030	5030	5030	36
388	20240103	121300	238774140	5040	5040	5040	5040	1
389	20240103	121200	238769100	5030	5030	5030	5030	50
390	20240103	121100	238517600	5030	5030	5030	5030	2
391	20240103	121000	238507540	5030	5040	5040	5030	38
392	20240103	120900	238316350	5030	5030	5030	5030	0
393	20240103	120800	238316350	5030	5030	5030	5030	50
394	20240103	120700	238064850	5040	5040	5040	5040	20
395	20240103	120600	237964050	5030	5030	5030	5030	34
396	20240103	120500	237793030	5040	5040	5040	5040	3
397	20240103	120400	237777910	5030	5030	5030	5030	1
398	20240103	120300	237772880	5030	5030	5030	5030	51
399	20240103	120200	237516350	5030	5030	5030	5030	24
400	20240103	120100	237395630	5030	5030	5030	5030	34
401	20240103	120000	237224610	5030	5030	5030	5030	0
402	20240103	115900	237224610	5030	5030	5030	5030	49
403	20240103	115800	236978140	5030	5030	5030	5030	0
404	20240103	115700	236978140	5030	5030	5030	5030	34
405	20240103	115600	236807120	5030	5030	5030	5030	1
406	20240103	115500	236802090	5030	5030	5030	5030	44
407	20240103	115400	236580770	5030	5030	5030	5030	0
408	20240103	115300	236580770	5030	5030	5030	5030	39
409	20240103	115200	236384600	5030	5030	5030	5030	0
410	20240103	115100	236384600	5030	5030	5030	5030	0
411	20240103	115000	236384600	5030	5030	5030	5030	45
412	20240103	114900	236158250	5030	5030	5030	5030	0
413	20240103	114800	236158250	5030	5030	5030	5030	39
414	20240103	114700	235962080	5050	5050	5050	5050	0
415	20240103	114600	235962080	5050	5030	5060	5030	1006
416	20240103	114500	230876500	5050	5050	5050	5050	155
417	20240103	114400	230093750	5030	5040	5050	5030	884
418	20240103	114300	225633670	5030	5030	5030	5030	379
419	20240103	114200	223727300	5030	5020	5030	5020	52
420	20240103	114100	223466240	5020	5020	5020	5020	0
421	20240103	114000	223466240	5020	5020	5020	5020	34
422	20240103	113900	223295560	5030	5030	5030	5030	2
423	20240103	113800	223285500	5030	5030	5030	5030	60
424	20240103	113700	222983700	5020	5020	5020	5020	716
425	20240103	113600	219389380	5020	5020	5020	5020	401
426	20240103	113500	217376360	5020	5020	5030	5020	93
427	20240103	113400	216908920	5020	5030	5030	5020	3640
428	20240103	113300	198620160	5030	5030	5030	5030	42
429	20240103	113200	198408900	5040	5030	5040	5030	120
430	20240103	113100	197805100	5030	5040	5040	5030	234
431	20240103	113000	196626160	5040	5040	5040	5040	5
432	20240103	112900	196600960	5030	5030	5030	5030	53
433	20240103	112800	196334370	5040	5030	5040	5030	101
434	20240103	112700	195826330	5030	5030	5030	5030	0
435	20240103	112600	195826330	5030	5030	5030	5030	60
436	20240103	112500	195524530	5030	5030	5030	5030	301
437	20240103	112400	194010500	5030	5050	5050	5030	60
438	20240103	112300	193708460	5050	5040	5050	5040	1009
439	20240103	112200	188615710	5040	5030	5040	5030	56
440	20240103	112100	188333830	5030	5030	5030	5030	0
441	20240103	112000	188333830	5030	5030	5030	5030	52
442	20240103	111900	188072270	5020	5040	5040	5020	500
443	20240103	111800	185562230	5020	5040	5050	5020	36
444	20240103	111700	185381370	5050	5030	5050	5020	1294
445	20240103	111600	178882430	5030	5020	5030	5020	75
446	20240103	111500	178505620	5030	5030	5030	5030	3
447	20240103	111400	178490530	5030	5030	5030	5030	337
448	20240103	111300	176795420	5020	5030	5040	5020	174
449	20240103	111200	175921340	5030	5030	5030	5030	50
450	20240103	111100	175669840	5030	5030	5040	5030	119
451	20240103	111000	175071190	5030	5030	5030	5020	257
452	20240103	110900	173778490	5020	5020	5020	5020	30
453	20240103	110800	173627890	5020	5020	5020	5020	1
454	20240103	110700	173622870	5020	5020	5020	5020	45
455	20240103	110600	173396970	5020	5030	5040	5020	320
456	20240103	110500	171789030	5030	5020	5030	5020	138
457	20240103	110400	171095270	5020	5030	5030	5020	109
458	20240103	110300	170547090	5020	5020	5020	5020	42
459	20240103	110200	170336250	5020	5020	5020	5020	4
460	20240103	110100	170316170	5020	5020	5020	5020	0
461	20240103	110000	170316170	5020	5020	5020	5020	41
462	20240103	105900	170110350	5020	5020	5020	5020	478
463	20240103	105800	167710790	5020	5020	5020	5020	49
464	20240103	105700	167464810	5030	5030	5030	5030	0
465	20240103	105600	167464810	5030	5020	5030	5020	719
466	20240103	105500	163848590	5020	5020	5020	5020	56
467	20240103	105400	163567470	5030	5020	5030	5020	44
468	20240103	105300	163346580	5020	5020	5020	5020	1
469	20240103	105200	163341560	5030	5020	5030	5020	81
470	20240103	105100	162934530	5020	5020	5020	5020	12
471	20240103	105000	162874290	5020	5020	5020	5020	143
472	20240103	104900	162156430	5020	5020	5020	5020	0
473	20240103	104800	162156430	5020	5030	5030	5020	105
474	20240103	104700	161629280	5020	5020	5020	5020	34
475	20240103	104600	161458600	5020	5020	5020	5020	0
476	20240103	104500	161458600	5020	5030	5030	5020	47
477	20240103	104400	161222640	5010	5020	5030	5010	2247
478	20240103	104300	149964630	5010	5030	5030	5010	6185
479	20240103	104200	118906200	5040	5040	5040	5040	10
480	20240103	104100	118855800	5040	5040	5040	5040	322
481	20240103	104000	117232920	5050	5040	5050	5040	2
482	20240103	103900	117222830	5040	5040	5050	5040	9
483	20240103	103800	117177460	5040	5040	5040	5040	174
484	20240103	103700	116300500	5040	5040	5040	5040	20
485	20240103	103600	116199700	5040	5040	5040	5040	2
486	20240103	103500	116189620	5030	5030	5030	5030	1
487	20240103	103400	116184590	5040	5040	5040	5040	120
488	20240103	103300	115579790	5040	5040	5040	5040	15
489	20240103	103200	115504190	5040	5040	5040	5040	172
490	20240103	103100	114637310	5040	5040	5040	5040	301
491	20240103	103000	113120270	5040	5040	5040	5040	0
492	20240103	102900	113120270	5040	5040	5040	5040	0
493	20240103	102800	113120270	5040	5040	5040	5040	0
494	20240103	102700	113120270	5040	5050	5050	5040	4
495	20240103	102600	113100080	5040	5040	5040	5040	89
496	20240103	102500	112651520	5040	5040	5040	5040	94
497	20240103	102400	112177760	5030	5030	5030	5030	2
498	20240103	102300	112167700	5040	5040	5040	5040	204
499	20240103	102200	111139540	5040	5040	5040	5040	0
500	20240103	102100	111139540	5040	5030	5040	5030	169
501	20240103	102000	110288460	5020	5030	5030	5020	93
502	20240103	101900	109820870	5030	5030	5030	5030	1
503	20240103	101800	109815840	5040	5040	5040	5040	1
504	20240103	101700	109810800	5040	5040	5040	5040	3
505	20240103	101600	109795680	5030	5040	5040	5030	2
506	20240103	101500	109785610	5030	5020	5030	5020	1046
507	20240103	101400	104533720	5020	5030	5030	5020	998
508	20240103	101300	99523560	5030	5040	5050	5030	1653
509	20240103	101200	91208930	5050	5050	5050	5040	165
510	20240103	101100	90376210	5040	5040	5050	5040	1220
511	20240103	101000	84227350	5040	5040	5040	5040	1
512	20240103	100900	84222310	5050	5050	5050	5050	10
513	20240103	100800	84171810	5050	5050	5050	5050	71
514	20240103	100700	83813260	5050	5050	5050	5050	100
515	20240103	100600	83308260	5050	5050	5050	5050	298
516	20240103	100500	81803360	5050	5050	5050	5050	40
517	20240103	100400	81601360	5050	5040	5050	5040	10
518	20240103	100300	81550910	5040	5040	5040	5040	10
519	20240103	100200	81500510	5040	5040	5040	5040	0
520	20240103	100100	81500510	5040	5050	5050	5040	4
521	20240103	100000	81480320	5050	5050	5050	5050	0
522	20240103	095900	81480320	5050	5050	5050	5050	1
523	20240103	095800	81475270	5050	5050	5050	5050	1
524	20240103	095700	81470220	5050	5050	5050	5050	1
525	20240103	095600	81465170	5050	5040	5050	5040	3
526	20240103	095500	81450040	5050	5040	5050	5040	54
527	20240103	095400	81177370	5060	5050	5060	5050	223
528	20240103	095300	80051210	5060	5060	5060	5050	22
529	20240103	095200	79939900	5060	5060	5060	5060	2
530	20240103	095100	79929780	5060	5050	5060	5050	489
531	20240103	095000	77460320	5050	5050	5050	5050	101
532	20240103	094900	76950270	5050	5050	5050	5040	1228
533	20240103	094800	70760630	5050	5050	5050	5050	1
534	20240103	094700	70755580	5050	5050	5050	5050	14
535	20240103	094600	70684880	5050	5050	5050	5040	192
536	20240103	094500	69715290	5050	5050	5050	5050	49
537	20240103	094400	69467840	5050	5050	5050	5050	3
538	20240103	094300	69452690	5050	5050	5050	5050	575
539	20240103	094200	66548940	5050	5050	5050	5050	11
540	20240103	094100	66493390	5050	5050	5050	5050	48
541	20240103	094000	66250990	5050	5050	5050	5050	101
542	20240103	093900	65740940	5050	5050	5050	5050	60
543	20240103	093800	65437940	5040	5050	5050	5040	235
544	20240103	093700	64253480	5050	5050	5050	5040	92
545	20240103	093600	63788890	5040	5040	5050	5040	509
546	20240103	093500	61223470	5040	5040	5040	5030	2401
547	20240103	093400	49132310	5050	5050	5050	5050	65
548	20240103	093300	48804060	5050	5050	5050	5050	4
549	20240103	093200	48783860	5050	5050	5050	5050	51
550	20240103	093100	48526310	5050	5050	5050	5050	61
551	20240103	093000	48218260	5050	5050	5050	5050	121
552	20240103	092900	47607210	5050	5060	5060	5050	655
553	20240103	092800	44299410	5060	5060	5060	5060	121
554	20240103	092700	43687150	5060	5050	5060	5040	842
555	20240103	092600	39437170	5050	5060	5060	5050	88
556	20240103	092500	38992660	5060	5060	5060	5050	219
557	20240103	092400	37885520	5060	5060	5060	5060	7
558	20240103	092300	37850100	5060	5060	5060	5050	3025
559	20240103	092200	22572740	5060	5070	5070	5060	113
560	20240103	092100	22000860	5060	5070	5070	5060	1157
561	20240103	092000	16140570	5080	5090	5090	5080	1082
562	20240103	091900	10643700	5090	5090	5090	5090	1
563	20240103	091800	10638610	5090	5090	5090	5090	2
564	20240103	091700	10628430	5080	5090	5090	5080	217
565	20240103	091600	9525810	5090	5090	5090	5090	301
566	20240103	091500	7993720	5100	5110	5110	5100	109
567	20240103	091400	7437790	5110	5100	5110	5100	21
568	20240103	091300	7330680	5120	5120	5120	5120	2
569	20240103	091200	7320440	5120	5120	5120	5120	4
570	20240103	091100	7299960	5120	5100	5120	5100	2
571	20240103	091000	7289740	5120	5120	5120	5120	31
572	20240103	090900	7131020	5120	5120	5120	5120	10
573	20240103	090800	7079820	5120	5110	5120	5100	457
574	20240103	090700	4748550	5120	5110	5120	5110	38
575	20240103	090600	4554260	5120	5120	5120	5120	1
576	20240103	090500	4549140	5120	5110	5120	5110	50
577	20240103	090400	4293430	5100	5100	5100	5100	25
578	20240103	090300	4165930	5100	5100	5100	5100	12
579	20240103	090200	4104730	5080	5080	5080	5080	0
580	20240103	090100	4104730	5080	5080	5080	5080	0
581	20240103	090000	4104730	5080	5080	5090	5080	808