KissMeData/019990/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190600	95181990	4975	4975	4975	4975	486
3	20241226	190500	95181990	4975	4975	4975	4975	0
4	20241226	190400	95181990	4975	4975	4975	4975	0
5	20241226	190300	95181990	4975	4975	4975	4975	0
6	20241226	190200	95181990	4975	4975	4975	4975	0
7	20241226	190100	95181990	4975	4975	4975	4975	0
8	20241226	190000	95181990	4975	4975	4975	4975	0
9	20241226	185900	95181990	4975	4975	4975	4975	0
10	20241226	185800	95181990	4975	4975	4975	4975	0
11	20241226	185700	95181990	4975	4975	4975	4975	0
12	20241226	185600	95181990	4975	4975	4975	4975	0
13	20241226	185500	95181990	4975	4975	4975	4975	0
14	20241226	185400	95181990	4975	4975	4975	4975	0
15	20241226	185300	95181990	4975	4975	4975	4975	0
16	20241226	185200	95181990	4975	4975	4975	4975	0
17	20241226	185100	95181990	4975	4975	4975	4975	0
18	20241226	185000	95181990	4975	4975	4975	4975	0
19	20241226	184900	95181990	4975	4975	4975	4975	0
20	20241226	184800	95181990	4975	4975	4975	4975	0
21	20241226	184700	95181990	4975	4975	4975	4975	0
22	20241226	184600	95181990	4975	4975	4975	4975	0
23	20241226	184500	95181990	4975	4975	4975	4975	0
24	20241226	184400	95181990	4975	4975	4975	4975	0
25	20241226	184300	95181990	4975	4975	4975	4975	0
26	20241226	184200	95181990	4975	4975	4975	4975	0
27	20241226	184100	95181990	4975	4975	4975	4975	0
28	20241226	184000	95181990	4975	4975	4975	4975	0
29	20241226	183900	95181990	4975	4975	4975	4975	0
30	20241226	183800	95181990	4975	4975	4975	4975	0
31	20241226	183700	95181990	4975	4975	4975	4975	0
32	20241226	183600	95181990	4975	4975	4975	4975	486
33	20241226	183500	95181990	4975	4975	4975	4975	0
34	20241226	183400	95181990	4975	4975	4975	4975	0
35	20241226	183300	95181990	4975	4975	4975	4975	0
36	20241226	183200	95181990	4975	4975	4975	4975	0
37	20241226	183100	95181990	4975	4975	4975	4975	0
38	20241226	183000	95181990	4975	4975	4975	4975	0
39	20241226	182900	95181990	4975	4975	4975	4975	0
40	20241226	182800	95181990	4975	4975	4975	4975	0
41	20241226	182700	95181990	4975	4975	4975	4975	0
42	20241226	182600	95181990	4975	4975	4975	4975	0
43	20241226	182500	95181990	4975	4975	4975	4975	0
44	20241226	182400	95181990	4975	4975	4975	4975	0
45	20241226	182300	95181990	4975	4975	4975	4975	0
46	20241226	182200	95181990	4975	4975	4975	4975	0
47	20241226	182100	95181990	4975	4975	4975	4975	0
48	20241226	182000	95181990	4975	4975	4975	4975	0
49	20241226	181900	95181990	4975	4975	4975	4975	0
50	20241226	181800	95181990	4975	4975	4975	4975	0
51	20241226	181700	95181990	4975	4975	4975	4975	0
52	20241226	181600	95181990	4975	4975	4975	4975	0
53	20241226	181500	95181990	4975	4975	4975	4975	0
54	20241226	181400	95181990	4975	4975	4975	4975	0
55	20241226	181300	95181990	4975	4975	4975	4975	0
56	20241226	181200	95181990	4975	4975	4975	4975	0
57	20241226	181100	95181990	4975	4975	4975	4975	0
58	20241226	181000	95181990	4975	4975	4975	4975	0
59	20241226	180900	95181990	4975	4975	4975	4975	0
60	20241226	180800	95181990	4975	4975	4975	4975	0
61	20241226	180700	95181990	4975	4975	4975	4975	0
62	20241226	180600	95181990	4975	4975	4975	4975	486
63	20241226	180500	95181990	4975	4975	4975	4975	0
64	20241226	180400	95181990	4975	4975	4975	4975	0
65	20241226	180300	95181990	4975	4975	4975	4975	0
66	20241226	180200	95181990	4975	4975	4975	4975	0
67	20241226	180100	95181990	4975	4975	4975	4975	0
68	20241226	180000	95181990	4975	4975	4975	4975	0
69	20241226	175900	95181990	4975	4975	4975	4975	0
70	20241226	175800	95181990	4975	4975	4975	4975	0
71	20241226	175700	95181990	4975	4975	4975	4975	0
72	20241226	175600	95181990	4975	4975	4975	4975	0
73	20241226	175500	95181990	4975	4975	4975	4975	0
74	20241226	175400	95181990	4975	4975	4975	4975	0
75	20241226	175300	95181990	4975	4975	4975	4975	0
76	20241226	175200	95181990	4975	4975	4975	4975	0
77	20241226	175100	95181990	4975	4975	4975	4975	0
78	20241226	175000	95181990	4975	4975	4975	4975	0
79	20241226	174900	95181990	4975	4975	4975	4975	0
80	20241226	174800	95181990	4975	4975	4975	4975	0
81	20241226	174700	95181990	4975	4975	4975	4975	0
82	20241226	174600	95181990	4975	4975	4975	4975	0
83	20241226	174500	95181990	4975	4975	4975	4975	0
84	20241226	174400	95181990	4975	4975	4975	4975	0
85	20241226	174300	95181990	4975	4975	4975	4975	0
86	20241226	174200	95181990	4975	4975	4975	4975	0
87	20241226	174100	95181990	4975	4975	4975	4975	0
88	20241226	174000	95181990	4975	4975	4975	4975	0
89	20241226	173900	95181990	4975	4975	4975	4975	0
90	20241226	173800	95181990	4975	4975	4975	4975	0
91	20241226	173700	95181990	4975	4975	4975	4975	0
92	20241226	173600	95181990	4975	4975	4975	4975	486
93	20241226	173500	95181990	4975	4975	4975	4975	0
94	20241226	173400	95181990	4975	4975	4975	4975	0
95	20241226	173300	95181990	4975	4975	4975	4975	0
96	20241226	173200	95181990	4975	4975	4975	4975	0
97	20241226	173100	95181990	4975	4975	4975	4975	0
98	20241226	173000	95181990	4975	4975	4975	4975	0
99	20241226	172900	95181990	4975	4975	4975	4975	0
100	20241226	172800	95181990	4975	4975	4975	4975	0
101	20241226	172700	95181990	4975	4975	4975	4975	0
102	20241226	172600	95181990	4975	4975	4975	4975	0
103	20241226	172500	95181990	4975	4975	4975	4975	0
104	20241226	172400	95181990	4975	4975	4975	4975	0
105	20241226	172300	95181990	4975	4975	4975	4975	0
106	20241226	172200	95181990	4975	4975	4975	4975	0
107	20241226	172100	95181990	4975	4975	4975	4975	0
108	20241226	172000	95181990	4975	4975	4975	4975	0
109	20241226	171900	95181990	4975	4975	4975	4975	0
110	20241226	171800	95181990	4975	4975	4975	4975	0
111	20241226	171700	95181990	4975	4975	4975	4975	0
112	20241226	171600	95181990	4975	4975	4975	4975	0
113	20241226	171500	95181990	4975	4975	4975	4975	0
114	20241226	171400	95181990	4975	4975	4975	4975	0
115	20241226	171300	95181990	4975	4975	4975	4975	0
116	20241226	171200	95181990	4975	4975	4975	4975	0
117	20241226	171100	95181990	4975	4975	4975	4975	0
118	20241226	171000	95181990	4975	4975	4975	4975	0
119	20241226	170900	95181990	4975	4975	4975	4975	0
120	20241226	170800	95181990	4975	4975	4975	4975	0
121	20241226	170700	95181990	4975	4975	4975	4975	0
122	20241226	170600	95181990	4975	4975	4975	4975	486
123	20241226	170500	95181990	4975	4975	4975	4975	0
124	20241226	170400	95181990	4975	4975	4975	4975	0
125	20241226	170300	95181990	4975	4975	4975	4975	0
126	20241226	170200	95181990	4975	4975	4975	4975	0
127	20241226	170100	95181990	4975	4975	4975	4975	0
128	20241226	170000	95181990	4975	4975	4975	4975	0
129	20241226	165900	95181990	4975	4975	4975	4975	0
130	20241226	165800	95181990	4975	4975	4975	4975	0
131	20241226	165700	95181990	4975	4975	4975	4975	0
132	20241226	165600	95181990	4975	4975	4975	4975	0
133	20241226	165500	95181990	4975	4975	4975	4975	0
134	20241226	165400	95181990	4975	4975	4975	4975	0
135	20241226	165300	95181990	4975	4975	4975	4975	0
136	20241226	165200	95181990	4975	4975	4975	4975	0
137	20241226	165100	95181990	4975	4975	4975	4975	0
138	20241226	165000	95181990	4975	4975	4975	4975	0
139	20241226	164900	95181990	4975	4975	4975	4975	0
140	20241226	164800	95181990	4975	4975	4975	4975	0
141	20241226	164700	95181990	4975	4975	4975	4975	0
142	20241226	164600	95181990	4975	4975	4975	4975	0
143	20241226	164500	95181990	4975	4975	4975	4975	0
144	20241226	164400	95181990	4975	4975	4975	4975	0
145	20241226	164300	95181990	4975	4975	4975	4975	0
146	20241226	164200	95181990	4975	4975	4975	4975	0
147	20241226	164100	95181990	4975	4975	4975	4975	0
148	20241226	164000	95181990	4975	4975	4975	4975	0
149	20241226	163900	95181990	4975	4975	4975	4975	0
150	20241226	163800	95181990	4975	4975	4975	4975	0
151	20241226	163700	95181990	4975	4975	4975	4975	0
152	20241226	163600	95181990	4975	4975	4975	4975	486
153	20241226	163500	95181990	4975	4975	4975	4975	0
154	20241226	163400	95181990	4975	4975	4975	4975	0
155	20241226	163300	95181990	4975	4975	4975	4975	0
156	20241226	163200	95181990	4975	4975	4975	4975	0
157	20241226	163100	95181990	4975	4975	4975	4975	0
158	20241226	163000	95181990	4975	4975	4975	4975	0
159	20241226	162900	95181990	4975	4975	4975	4975	0
160	20241226	162800	95181990	4975	4975	4975	4975	0
161	20241226	162700	95181990	4975	4975	4975	4975	0
162	20241226	162600	95181990	4975	4975	4975	4975	0
163	20241226	162500	95181990	4975	4975	4975	4975	0
164	20241226	162400	95181990	4975	4975	4975	4975	0
165	20241226	162300	95181990	4975	4975	4975	4975	0
166	20241226	162200	95181990	4975	4975	4975	4975	0
167	20241226	162100	95181990	4975	4975	4975	4975	0
168	20241226	162000	95181990	4975	4975	4975	4975	0
169	20241226	161900	95181990	4975	4975	4975	4975	0
170	20241226	161800	95181990	4975	4975	4975	4975	0
171	20241226	161700	95181990	4975	4975	4975	4975	0
172	20241226	161600	95181990	4975	4975	4975	4975	0
173	20241226	161500	95181990	4975	4975	4975	4975	0
174	20241226	161400	95181990	4975	4975	4975	4975	0
175	20241226	161300	95181990	4975	4975	4975	4975	0
176	20241226	161200	95181990	4975	4975	4975	4975	0
177	20241226	161100	95181990	4975	4975	4975	4975	0
178	20241226	161000	95181990	4975	4975	4975	4975	0
179	20241226	160900	95181990	4975	4975	4975	4975	0
180	20241226	160800	95181990	4975	4975	4975	4975	0
181	20241226	160700	95181990	4975	4975	4975	4975	0
182	20241226	160600	95181990	4975	4975	4975	4975	486
183	20241226	160500	95181990	4975	4975	4975	4975	0
184	20241226	160400	95181990	4975	4975	4975	4975	0
185	20241226	160300	95181990	4975	4975	4975	4975	0
186	20241226	160200	95181990	4975	4975	4975	4975	0
187	20241226	160100	95181990	4975	4975	4975	4975	0
188	20241226	160000	95181990	4975	4975	4975	4975	0
189	20241226	155900	95181990	4975	4975	4975	4975	0
190	20241226	155800	95181990	4975	4975	4975	4975	0
191	20241226	155700	95181990	4975	4975	4975	4975	0
192	20241226	155600	95181990	4975	4975	4975	4975	0
193	20241226	155500	95181990	4975	4975	4975	4975	0
194	20241226	155400	95181990	4975	4975	4975	4975	0
195	20241226	155300	95181990	4975	4975	4975	4975	0
196	20241226	155200	95181990	4975	4975	4975	4975	0
197	20241226	155100	95181990	4975	4975	4975	4975	0
198	20241226	155000	95181990	4975	4975	4975	4975	0
199	20241226	154900	95181990	4975	4975	4975	4975	0
200	20241226	154800	95181990	4975	4975	4975	4975	0
201	20241226	154700	95181990	4975	4975	4975	4975	0
202	20241226	154600	95181990	4975	4975	4975	4975	0
203	20241226	154500	95181990	4975	4975	4975	4975	0
204	20241226	154400	95181990	4975	4975	4975	4975	0
205	20241226	154300	95181990	4975	4975	4975	4975	0
206	20241226	154200	95181990	4975	4975	4975	4975	0
207	20241226	154100	95181990	4975	4975	4975	4975	0
208	20241226	154000	95181990	4975	4975	4975	4975	0
209	20241226	153900	95181990	4975	4975	4975	4975	0
210	20241226	153800	95181990	4975	4975	4975	4975	0
211	20241226	153700	95181990	4975	4975	4975	4975	0
212	20241226	153600	95181990	4975	4975	4975	4975	486
213	20241226	153500	95181990	4975	4975	4975	4975	0
214	20241226	153400	95181990	4975	4975	4975	4975	0
215	20241226	153300	95181990	4975	4975	4975	4975	0
216	20241226	153200	95181990	4975	4975	4975	4975	0
217	20241226	153100	95181990	4975	4975	4975	4975	0
218	20241226	153000	95181990	4975	4975	4975	4975	486
219	20241226	152900	92764140	5000	5000	5000	5000	0
220	20241226	152800	92764140	5000	5000	5000	5000	0
221	20241226	152700	92764140	5000	5000	5000	5000	0
222	20241226	152600	92764140	5000	5000	5000	5000	0
223	20241226	152500	92764140	5000	5000	5000	5000	0
224	20241226	152400	92764140	5000	5000	5000	5000	0
225	20241226	152300	92764140	5000	5000	5000	5000	0
226	20241226	152200	92764140	5000	5000	5000	5000	0
227	20241226	152100	92764140	5000	5000	5000	5000	0
228	20241226	152000	92764140	5000	5000	5000	5000	0
229	20241226	151900	92764140	5000	5000	5000	5000	56
230	20241226	151800	92484140	5000	5000	5000	5000	35
231	20241226	151700	92309140	5000	5000	5000	5000	53
232	20241226	151600	92044140	5000	5000	5000	5000	13
233	20241226	151500	91979140	5000	4965	5000	4965	203
234	20241226	151400	90970230	5000	4980	5000	4965	424
235	20241226	151300	88861560	5010	5010	5010	5010	0
236	20241226	151200	88861560	5010	5010	5010	5010	15
237	20241226	151100	88786410	5010	5010	5010	5010	0
238	20241226	151000	88786410	5010	5010	5010	5010	41
239	20241226	150900	88581000	5010	5010	5010	5010	1
240	20241226	150800	88575990	4985	4985	4985	4985	0
241	20241226	150700	88575990	4985	4985	4985	4985	180
242	20241226	150600	87678690	5020	5020	5020	5020	0
243	20241226	150500	87678690	5020	5020	5020	5020	0
244	20241226	150400	87678690	5020	5020	5020	5020	0
245	20241226	150300	87678690	5020	5020	5020	5020	0
246	20241226	150200	87678690	5020	5020	5020	5020	0
247	20241226	150100	87678690	5020	5020	5020	5020	1
248	20241226	150000	87673670	4985	4985	4985	4985	2
249	20241226	145900	87663700	4990	4990	4990	4990	0
250	20241226	145800	87663700	4990	4990	4990	4990	0
251	20241226	145700	87663700	4990	4995	4995	4990	191
252	20241226	145600	86710605	5000	5010	5010	5000	2
253	20241226	145500	86700595	5020	5020	5020	5020	0
254	20241226	145400	86700595	5020	5020	5020	5020	0
255	20241226	145300	86700595	5020	5020	5020	5020	0
256	20241226	145200	86700595	5020	5020	5020	5020	0
257	20241226	145100	86700595	5020	4990	5020	4990	129
258	20241226	145000	86056015	5020	5010	5020	5010	25
259	20241226	144900	85930615	5020	5020	5020	5020	0
260	20241226	144800	85930615	5020	5020	5020	5020	1
261	20241226	144700	85925595	4995	4995	4995	4995	0
262	20241226	144600	85925595	4995	4995	4995	4995	0
263	20241226	144500	85925595	4995	4995	4995	4995	12
264	20241226	144400	85865655	5030	5030	5030	5030	0
265	20241226	144300	85865655	5030	5030	5030	5030	0
266	20241226	144200	85865655	5030	5030	5030	5030	0
267	20241226	144100	85865655	5030	5030	5030	5030	0
268	20241226	144000	85865655	5030	5030	5030	5030	0
269	20241226	143900	85865655	5030	5030	5030	5030	0
270	20241226	143800	85865655	5030	5030	5030	5030	0
271	20241226	143700	85865655	5030	5030	5030	5030	0
272	20241226	143600	85865655	5030	5030	5030	5030	0
273	20241226	143500	85865655	5030	5030	5030	5030	0
274	20241226	143400	85865655	5030	5030	5030	5030	0
275	20241226	143300	85865655	5030	5030	5030	5030	0
276	20241226	143200	85865655	5030	5030	5030	5030	0
277	20241226	143100	85865655	5030	5030	5030	5030	0
278	20241226	143000	85865655	5030	5030	5030	5030	0
279	20241226	142900	85865655	5030	5030	5030	5030	0
280	20241226	142800	85865655	5030	5030	5030	5030	0
281	20241226	142700	85865655	5030	5030	5030	5030	0
282	20241226	142600	85865655	5030	5030	5030	5030	0
283	20241226	142500	85865655	5030	5030	5030	5030	0
284	20241226	142400	85865655	5030	5030	5030	5030	0
285	20241226	142300	85865655	5030	5030	5030	5030	0
286	20241226	142200	85865655	5030	5030	5030	5030	0
287	20241226	142100	85865655	5030	5030	5030	5030	0
288	20241226	142000	85865655	5030	5030	5030	5030	0
289	20241226	141900	85865655	5030	5030	5030	5030	0
290	20241226	141800	85865655	5030	5030	5030	5030	0
291	20241226	141700	85865655	5030	5030	5030	5030	0
292	20241226	141600	85865655	5030	5030	5030	5030	0
293	20241226	141500	85865655	5030	5030	5030	5030	0
294	20241226	141400	85865655	5030	5030	5030	5030	0
295	20241226	141300	85865655	5030	5030	5030	5030	0
296	20241226	141200	85865655	5030	5020	5030	5020	50
297	20241226	141100	85614615	4990	4990	4990	4990	0
298	20241226	141000	85614615	4990	4990	4990	4990	0
299	20241226	140900	85614615	4990	4990	4990	4990	0
300	20241226	140800	85614615	4990	4990	4990	4990	0
301	20241226	140700	85614615	4990	4990	4990	4990	0
302	20241226	140600	85614615	4990	4990	4990	4990	0
303	20241226	140500	85614615	4990	4990	4990	4990	0
304	20241226	140400	85614615	4990	5020	5020	4990	255
305	20241226	140300	84341415	4990	4990	4990	4990	0
306	20241226	140200	84341415	4990	4990	4990	4990	0
307	20241226	140100	84341415	4990	4990	4990	4990	10
308	20241226	140000	84291515	4990	4990	4990	4990	0
309	20241226	135900	84291515	4990	4990	4990	4990	0
310	20241226	135800	84291515	4990	4990	4990	4990	0
311	20241226	135700	84291515	4990	4990	4990	4990	0
312	20241226	135600	84291515	4990	4990	4990	4990	0
313	20241226	135500	84291515	4990	4990	4990	4990	35
314	20241226	135400	84116865	4990	4990	4990	4990	18
315	20241226	135300	84027045	5000	5000	5000	5000	178
316	20241226	135200	83137045	5020	5020	5020	5020	0
317	20241226	135100	83137045	5020	5020	5020	5020	0
318	20241226	135000	83137045	5020	5020	5020	5020	0
319	20241226	134900	83137045	5020	5020	5020	5020	0
320	20241226	134800	83137045	5020	5020	5020	5020	0
321	20241226	134700	83137045	5020	5020	5020	5020	0
322	20241226	134600	83137045	5020	5020	5020	5020	0
323	20241226	134500	83137045	5020	5020	5020	5020	2
324	20241226	134400	83127005	4990	4990	4990	4990	0
325	20241226	134300	83127005	4990	4990	4990	4990	0
326	20241226	134200	83127005	4990	4990	4990	4990	0
327	20241226	134100	83127005	4990	4990	4990	4990	0
328	20241226	134000	83127005	4990	4990	4990	4990	250
329	20241226	133900	81879505	5030	5030	5030	5030	0
330	20241226	133800	81879505	5030	5030	5030	5030	0
331	20241226	133700	81879505	5030	5030	5030	5030	0
332	20241226	133600	81879505	5030	5030	5030	5030	2
333	20241226	133500	81869445	4995	4995	4995	4995	0
334	20241226	133400	81869445	4995	4995	4995	4995	150
335	20241226	133300	81120195	5040	5040	5040	5040	0
336	20241226	133200	81120195	5040	5040	5040	5040	0
337	20241226	133100	81120195	5040	5040	5040	5040	0
338	20241226	133000	81120195	5040	5040	5040	5040	0
339	20241226	132900	81120195	5040	5040	5040	5040	0
340	20241226	132800	81120195	5040	5040	5040	5040	0
341	20241226	132700	81120195	5040	5040	5040	5040	181
342	20241226	132600	80207955	5040	5040	5040	5040	16
343	20241226	132500	80127315	5040	5040	5040	5040	0
344	20241226	132400	80127315	5040	5040	5040	5040	0
345	20241226	132300	80127315	5040	5040	5040	5040	3
346	20241226	132200	80112195	5040	5040	5040	5040	0
347	20241226	132100	80112195	5040	5040	5040	5040	6
348	20241226	132000	80081955	5040	5040	5040	5040	0
349	20241226	131900	80081955	5040	5040	5040	5040	0
350	20241226	131800	80081955	5040	5040	5040	5040	0
351	20241226	131700	80081955	5040	5040	5040	5040	133
352	20241226	131600	79411635	5040	5040	5040	5040	0
353	20241226	131500	79411635	5040	5040	5040	5040	0
354	20241226	131400	79411635	5040	5040	5040	5040	0
355	20241226	131300	79411635	5040	5040	5040	5040	0
356	20241226	131200	79411635	5040	5040	5040	5040	0
357	20241226	131100	79411635	5040	5040	5040	5040	0
358	20241226	131000	79411635	5040	5030	5040	5030	4
359	20241226	130900	79391485	5030	5030	5030	5030	0
360	20241226	130800	79391485	5030	5030	5030	5030	4
361	20241226	130700	79371365	5020	5020	5020	5020	0
362	20241226	130600	79371365	5020	5020	5020	5020	0
363	20241226	130500	79371365	5020	5020	5020	5020	0
364	20241226	130400	79371365	5020	5020	5020	5020	0
365	20241226	130300	79371365	5020	5020	5020	5020	0
366	20241226	130200	79371365	5020	5020	5020	5020	0
367	20241226	130100	79371365	5020	5020	5020	5020	0
368	20241226	130000	79371365	5020	5020	5020	5020	0
369	20241226	125900	79371365	5020	5020	5020	5020	8
370	20241226	125800	79331205	5030	5030	5030	5030	0
371	20241226	125700	79331205	5030	5030	5030	5030	0
372	20241226	125600	79331205	5030	5030	5030	5030	2
373	20241226	125500	79321145	5000	5000	5000	5000	21
374	20241226	125400	79216145	5040	5040	5040	5040	2
375	20241226	125300	79206065	5010	5010	5010	5010	0
376	20241226	125200	79206065	5010	5010	5010	5010	0
377	20241226	125100	79206065	5010	5010	5010	5010	174
378	20241226	125000	78334325	5040	5040	5040	5040	0
379	20241226	124900	78334325	5040	5040	5040	5040	0
380	20241226	124800	78334325	5040	5040	5040	5040	0
381	20241226	124700	78334325	5040	5040	5040	5040	158
382	20241226	124600	77538005	5040	5040	5040	5040	0
383	20241226	124500	77538005	5040	5040	5040	5040	0
384	20241226	124400	77538005	5040	5040	5040	5040	0
385	20241226	124300	77538005	5040	5040	5040	5040	0
386	20241226	124200	77538005	5040	5040	5040	5040	0
387	20241226	124100	77538005	5040	5040	5040	5040	0
388	20241226	124000	77538005	5040	5040	5040	5040	0
389	20241226	123900	77538005	5040	5040	5040	5040	0
390	20241226	123800	77538005	5040	5040	5040	5040	0
391	20241226	123700	77538005	5040	5040	5040	5040	12
392	20241226	123600	77477525	5010	5010	5010	5010	1
393	20241226	123500	77472515	5040	5040	5040	5040	0
394	20241226	123400	77472515	5040	5040	5040	5040	0
395	20241226	123300	77472515	5040	5040	5040	5040	0
396	20241226	123200	77472515	5040	5040	5040	5040	0
397	20241226	123100	77472515	5040	5040	5040	5040	0
398	20241226	123000	77472515	5040	5040	5040	5040	0
399	20241226	122900	77472515	5040	5040	5040	5040	0
400	20241226	122800	77472515	5040	5040	5040	5040	0
401	20241226	122700	77472515	5040	5040	5040	5040	10
402	20241226	122600	77422115	5040	5040	5040	5040	0
403	20241226	122500	77422115	5040	5040	5040	5040	0
404	20241226	122400	77422115	5040	5040	5040	5040	0
405	20241226	122300	77422115	5040	5040	5040	5040	1
406	20241226	122200	77417075	5040	5040	5040	5040	5
407	20241226	122100	77391875	5040	5040	5040	5040	25
408	20241226	122000	77265875	5040	5040	5040	5040	0
409	20241226	121900	77265875	5040	5040	5040	5040	0
410	20241226	121800	77265875	5040	5040	5040	5040	1
411	20241226	121700	77260835	5010	5010	5010	5010	0
412	20241226	121600	77260835	5010	5010	5010	5010	38
413	20241226	121500	77070455	5040	5040	5040	5040	0
414	20241226	121400	77070455	5040	5040	5040	5040	0
415	20241226	121300	77070455	5040	5040	5040	5040	0
416	20241226	121200	77070455	5040	5040	5040	5040	0
417	20241226	121100	77070455	5040	5040	5040	5040	0
418	20241226	121000	77070455	5040	5040	5040	5040	0
419	20241226	120900	77070455	5040	5040	5040	5040	0
420	20241226	120800	77070455	5040	5040	5040	5040	0
421	20241226	120700	77070455	5040	5040	5040	5040	0
422	20241226	120600	77070455	5040	5040	5040	5040	0
423	20241226	120500	77070455	5040	5040	5040	5040	0
424	20241226	120400	77070455	5040	5040	5040	5040	0
425	20241226	120300	77070455	5040	5040	5040	5040	0
426	20241226	120200	77070455	5040	5040	5040	5040	0
427	20241226	120100	77070455	5040	5040	5040	5040	0
428	20241226	120000	77070455	5040	5040	5040	5040	0
429	20241226	115900	77070455	5040	5040	5040	5040	1
430	20241226	115800	77065415	5010	5010	5010	5010	0
431	20241226	115700	77065415	5010	5010	5010	5010	0
432	20241226	115600	77065415	5010	5010	5010	5010	0
433	20241226	115500	77065415	5010	5010	5010	5010	1
434	20241226	115400	77060405	5040	5040	5040	5040	0
435	20241226	115300	77060405	5040	5040	5040	5040	0
436	20241226	115200	77060405	5040	5040	5040	5040	0
437	20241226	115100	77060405	5040	5040	5040	5040	0
438	20241226	115000	77060405	5040	5040	5040	5040	0
439	20241226	114900	77060405	5040	5040	5040	5040	0
440	20241226	114800	77060405	5040	5040	5040	5040	0
441	20241226	114700	77060405	5040	5040	5040	5040	58
442	20241226	114600	76768085	5040	5040	5040	5040	0
443	20241226	114500	76768085	5040	5040	5040	5040	0
444	20241226	114400	76768085	5040	5040	5040	5040	2
445	20241226	114300	76758005	5010	5010	5010	5010	1
446	20241226	114200	76752995	5040	5040	5040	5040	0
447	20241226	114100	76752995	5040	5040	5040	5040	0
448	20241226	114000	76752995	5040	5040	5040	5040	0
449	20241226	113900	76752995	5040	5040	5040	5040	0
450	20241226	113800	76752995	5040	5040	5040	5040	0
451	20241226	113700	76752995	5040	5040	5040	5040	0
452	20241226	113600	76752995	5040	5040	5040	5040	2
453	20241226	113500	76742915	5010	5010	5010	5010	227
454	20241226	113400	75605645	5040	5040	5040	5040	2
455	20241226	113300	75595565	5010	5010	5010	5010	0
456	20241226	113200	75595565	5010	5010	5010	5010	0
457	20241226	113100	75595565	5010	5010	5010	5010	1
458	20241226	113000	75590555	5040	5040	5040	5040	0
459	20241226	112900	75590555	5040	5040	5040	5040	0
460	20241226	112800	75590555	5040	5040	5040	5040	0
461	20241226	112700	75590555	5040	5040	5040	5040	0
462	20241226	112600	75590555	5040	5040	5040	5040	0
463	20241226	112500	75590555	5040	5040	5040	5040	2
464	20241226	112400	75580475	5040	5040	5040	5040	0
465	20241226	112300	75580475	5040	5040	5040	5040	0
466	20241226	112200	75580475	5040	5040	5040	5040	0
467	20241226	112100	75580475	5040	5040	5040	5040	0
468	20241226	112000	75580475	5040	5040	5040	5040	0
469	20241226	111900	75580475	5040	5040	5040	5040	0
470	20241226	111800	75580475	5040	5040	5040	5040	0
471	20241226	111700	75580475	5040	5030	5040	5010	130
472	20241226	111600	74928685	5040	5040	5040	5040	1
473	20241226	111500	74923645	5030	5030	5030	5030	0
474	20241226	111400	74923645	5030	5030	5030	5030	0
475	20241226	111300	74923645	5030	5030	5030	5030	0
476	20241226	111200	74923645	5030	5030	5030	5030	0
477	20241226	111100	74923645	5030	5030	5030	5030	0
478	20241226	111000	74923645	5030	5030	5030	5030	0
479	20241226	110900	74923645	5030	5030	5030	5030	22
480	20241226	110800	74812985	5040	5040	5040	5040	0
481	20241226	110700	74812985	5040	5040	5040	5040	0
482	20241226	110600	74812985	5040	5040	5040	5040	30
483	20241226	110500	74661785	5040	5040	5040	5040	0
484	20241226	110400	74661785	5040	5040	5040	5040	0
485	20241226	110300	74661785	5040	5040	5040	5040	0
486	20241226	110200	74661785	5040	5040	5040	5040	0
487	20241226	110100	74661785	5040	5080	5080	5040	192
488	20241226	110000	73694025	5080	5080	5080	5080	0
489	20241226	105900	73694025	5080	5080	5080	5080	0
490	20241226	105800	73694025	5080	5060	5080	5060	25
491	20241226	105700	73567075	5040	5040	5040	5040	397
492	20241226	105600	71566195	5040	5040	5040	5040	3
493	20241226	105500	71551075	5040	5040	5040	5040	1
494	20241226	105400	71546035	5060	5060	5060	5060	0
495	20241226	105300	71546035	5060	5050	5060	5050	2
496	20241226	105200	71535925	5010	5010	5010	5010	0
497	20241226	105100	71535925	5010	5020	5020	5010	3
498	20241226	105000	71520885	5030	5030	5030	5030	0
499	20241226	104900	71520885	5030	5070	5080	5030	3
500	20241226	104800	71505705	5020	5020	5020	5020	0
501	20241226	104700	71505705	5020	5030	5030	5020	23
502	20241226	104600	71390235	5040	5040	5040	5040	0
503	20241226	104500	71390235	5040	5040	5040	5040	0
504	20241226	104400	71390235	5040	5040	5040	5040	1
505	20241226	104300	71385195	5070	5070	5070	5070	0
506	20241226	104200	71385195	5070	5070	5070	5070	0
507	20241226	104100	71385195	5070	5060	5070	5060	2
508	20241226	104000	71375065	5050	5040	5050	5040	2
509	20241226	103900	71364975	5010	5010	5010	5010	0
510	20241226	103800	71364975	5010	5010	5010	5010	0
511	20241226	103700	71364975	5010	5010	5010	5010	50
512	20241226	103600	71114475	5010	5010	5010	5010	0
513	20241226	103500	71114475	5010	5010	5010	5010	0
514	20241226	103400	71114475	5010	5010	5010	5010	29
515	20241226	103300	70969185	5060	5060	5060	5060	0
516	20241226	103200	70969185	5060	5060	5060	5060	1
517	20241226	103100	70964125	5030	5030	5030	5030	0
518	20241226	103000	70964125	5030	5030	5030	5030	0
519	20241226	102900	70964125	5030	5030	5030	5010	557
520	20241226	102800	68166715	5090	5090	5090	5090	0
521	20241226	102700	68166715	5090	5090	5090	5090	0
522	20241226	102600	68166715	5090	5090	5090	5090	0
523	20241226	102500	68166715	5090	5090	5090	5090	0
524	20241226	102400	68166715	5090	5040	5090	5030	4
525	20241226	102300	68146475	5090	5090	5090	5090	0
526	20241226	102200	68146475	5090	5090	5090	5090	0
527	20241226	102100	68146475	5090	5090	5090	5090	0
528	20241226	102000	68146475	5090	5090	5090	5090	0
529	20241226	101900	68146475	5090	5090	5090	5090	0
530	20241226	101800	68146475	5090	5090	5090	5090	0
531	20241226	101700	68146475	5090	5090	5090	5090	0
532	20241226	101600	68146475	5090	5090	5090	5090	0
533	20241226	101500	68146475	5090	5080	5090	5080	25
534	20241226	101400	68019385	5080	5080	5080	5080	0
535	20241226	101300	68019385	5080	5080	5080	5080	0
536	20241226	101200	68019385	5080	5030	5080	5030	162
537	20241226	101100	67204425	5080	5080	5080	5080	0
538	20241226	101000	67204425	5080	5020	5080	5020	14
539	20241226	100900	67134025	5030	5030	5030	5030	1334
540	20241226	100800	60424005	5090	5090	5090	5090	0
541	20241226	100700	60424005	5090	5080	5090	5080	14
542	20241226	100600	60352845	5040	5040	5040	5040	21
543	20241226	100500	60247005	5090	5090	5090	5090	0
544	20241226	100400	60247005	5090	5090	5090	5090	229
545	20241226	100300	59081395	5090	5090	5090	5090	2
546	20241226	100200	59071215	5050	5100	5100	5050	15
547	20241226	100100	58995365	5050	5050	5050	5050	1
548	20241226	100000	58990315	5100	5070	5100	5070	25
549	20241226	095900	58863035	5020	5050	5050	5020	340
550	20241226	095800	57150975	5110	5110	5110	5110	0
551	20241226	095700	57150975	5110	5110	5110	5110	0
552	20241226	095600	57150975	5110	5090	5110	5090	25
553	20241226	095500	57023465	5090	5090	5090	5090	1
554	20241226	095400	57018375	5050	5050	5050	5050	1
555	20241226	095300	57013325	5040	5060	5100	5040	442
556	20241226	095200	54776805	5110	5110	5110	5110	0
557	20241226	095100	54776805	5110	5050	5110	5050	13
558	20241226	095000	54710505	5050	5060	5060	5050	35
559	20241226	094900	54533545	5070	5070	5070	5070	0
560	20241226	094800	54533545	5070	5070	5070	5070	0
561	20241226	094700	54533545	5070	5070	5070	5070	130
562	20241226	094600	53874445	5120	5120	5120	5080	8
563	20241226	094500	53833645	5110	5120	5120	5110	68
564	20241226	094400	53485515	5120	5090	5120	5090	63
565	20241226	094300	53163345	5070	5040	5070	5040	15
566	20241226	094200	53087325	5040	5040	5040	5040	106
567	20241226	094100	52553085	5040	5040	5040	5040	14
568	20241226	094000	52482525	5040	5050	5050	5040	181
569	20241226	093900	51568585	5100	5100	5100	5100	38
570	20241226	093800	51374785	5050	5030	5120	5030	172
571	20241226	093700	50502595	5040	5040	5040	5040	0
572	20241226	093600	50502595	5040	5040	5040	5040	0
573	20241226	093500	50502595	5040	5040	5040	5040	0
574	20241226	093400	50502595	5040	5040	5040	5040	0
575	20241226	093300	50502595	5040	5040	5040	5040	0
576	20241226	093200	50502595	5040	5020	5090	5020	36
577	20241226	093100	50321125	5010	5010	5010	5010	1
578	20241226	093000	50316115	4965	4965	4965	4965	5
579	20241226	092900	50291290	4965	4965	4965	4965	0
580	20241226	092800	50291290	4965	4965	4965	4965	14
581	20241226	092700	50221780	5010	5000	5010	5000	512
582	20241226	092600	47661660	5000	4980	5000	4980	12
583	20241226	092500	47601680	4960	5020	5020	4900	4343
584	20241226	092400	25874460	5030	5040	5040	5030	369
585	20241226	092300	24017520	5050	5050	5050	5050	0
586	20241226	092200	24017520	5050	5050	5050	5050	112
587	20241226	092100	23451920	5100	5060	5100	5060	63
588	20241226	092000	23131780	5060	5060	5060	5060	12
589	20241226	091900	23071060	5070	5070	5070	5070	10
590	20241226	091800	23020360	5110	5110	5110	5110	39
591	20241226	091700	22821070	5070	5070	5070	5070	49
592	20241226	091600	22572640	5080	5080	5080	5080	0
593	20241226	091500	22572640	5080	5080	5080	5080	0
594	20241226	091400	22572640	5080	5080	5080	5080	0
595	20241226	091300	22572640	5080	5080	5080	5080	0
596	20241226	091200	22572640	5080	5080	5080	5080	127
597	20241226	091100	21927480	5130	5130	5130	5130	1
598	20241226	091000	21922350	5080	5080	5080	5080	185
599	20241226	090900	20982550	5080	5080	5080	5080	0
600	20241226	090800	20982550	5080	5080	5080	5080	0
601	20241226	090700	20982550	5080	5080	5080	5080	1
602	20241226	090600	20977470	5090	5090	5090	5090	30
603	20241226	090500	20824770	5090	5070	5150	5060	475
604	20241226	090400	18411920	5070	5070	5070	5070	0
605	20241226	090300	18411920	5070	5100	5100	5070	222
606	20241226	090200	17280680	5100	5090	5110	5090	2900
607	20241226	090100	2494150	5040	5050	5050	5040	14
608	20241226	090000	2423580	5100	5010	5100	5010	402