KissMeData/008040/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185100	123675445	994	994	994	994	1522
3	20241224	185000	123675445	994	994	994	994	0
4	20241224	184900	123675445	994	994	994	994	0
5	20241224	184800	123675445	994	994	994	994	0
6	20241224	184700	123675445	994	994	994	994	0
7	20241224	184600	123675445	994	994	994	994	0
8	20241224	184500	123675445	994	994	994	994	0
9	20241224	184400	123675445	994	994	994	994	0
10	20241224	184300	123675445	994	994	994	994	0
11	20241224	184200	123675445	994	994	994	994	0
12	20241224	184100	123675445	994	994	994	994	0
13	20241224	184000	123675445	994	994	994	994	0
14	20241224	183900	123675445	994	994	994	994	0
15	20241224	183800	123675445	994	994	994	994	0
16	20241224	183700	123675445	994	994	994	994	0
17	20241224	183600	123675445	994	994	994	994	0
18	20241224	183500	123675445	994	994	994	994	0
19	20241224	183400	123675445	994	994	994	994	0
20	20241224	183300	123675445	994	994	994	994	0
21	20241224	183200	123675445	994	994	994	994	0
22	20241224	183100	123675445	994	994	994	994	0
23	20241224	183000	123675445	994	994	994	994	0
24	20241224	182900	123675445	994	994	994	994	0
25	20241224	182800	123675445	994	994	994	994	0
26	20241224	182700	123675445	994	994	994	994	0
27	20241224	182600	123675445	994	994	994	994	0
28	20241224	182500	123675445	994	994	994	994	0
29	20241224	182400	123675445	994	994	994	994	0
30	20241224	182300	123675445	994	994	994	994	0
31	20241224	182200	123675445	994	994	994	994	0
32	20241224	182100	123675445	994	994	994	994	1522
33	20241224	182000	123675445	994	994	994	994	0
34	20241224	181900	123675445	994	994	994	994	0
35	20241224	181800	123675445	994	994	994	994	0
36	20241224	181700	123675445	994	994	994	994	0
37	20241224	181600	123675445	994	994	994	994	0
38	20241224	181500	123675445	994	994	994	994	0
39	20241224	181400	123675445	994	994	994	994	0
40	20241224	181300	123675445	994	994	994	994	0
41	20241224	181200	123675445	994	994	994	994	0
42	20241224	181100	123675445	994	994	994	994	0
43	20241224	181000	123675445	994	994	994	994	0
44	20241224	180900	123675445	994	994	994	994	0
45	20241224	180800	123675445	994	994	994	994	0
46	20241224	180700	123675445	994	994	994	994	0
47	20241224	180600	123675445	994	994	994	994	0
48	20241224	180500	123675445	994	994	994	994	0
49	20241224	180400	123675445	994	994	994	994	0
50	20241224	180300	123675445	994	994	994	994	0
51	20241224	180200	123675445	994	994	994	994	0
52	20241224	180100	123675445	994	994	994	994	0
53	20241224	180000	123675445	994	994	994	994	0
54	20241224	175900	123675445	994	994	994	994	0
55	20241224	175800	123675445	994	994	994	994	0
56	20241224	175700	123675445	994	994	994	994	0
57	20241224	175600	123675445	994	994	994	994	0
58	20241224	175500	123675445	994	994	994	994	0
59	20241224	175400	123675445	994	994	994	994	0
60	20241224	175300	123675445	994	994	994	994	0
61	20241224	175200	123675445	994	994	994	994	0
62	20241224	175100	123675445	994	994	994	994	1522
63	20241224	175000	123675445	994	994	994	994	0
64	20241224	174900	123675445	994	994	994	994	0
65	20241224	174800	123675445	994	994	994	994	0
66	20241224	174700	123675445	994	994	994	994	0
67	20241224	174600	123675445	994	994	994	994	0
68	20241224	174500	123675445	994	994	994	994	0
69	20241224	174400	123675445	994	994	994	994	0
70	20241224	174300	123675445	994	994	994	994	0
71	20241224	174200	123675445	994	994	994	994	0
72	20241224	174100	123675445	994	994	994	994	0
73	20241224	174000	123675445	994	994	994	994	0
74	20241224	173900	123675445	994	994	994	994	0
75	20241224	173800	123675445	994	994	994	994	0
76	20241224	173700	123675445	994	994	994	994	0
77	20241224	173600	123675445	994	994	994	994	0
78	20241224	173500	123675445	994	994	994	994	0
79	20241224	173400	123675445	994	994	994	994	0
80	20241224	173300	123675445	994	994	994	994	0
81	20241224	173200	123675445	994	994	994	994	0
82	20241224	173100	123675445	994	994	994	994	0
83	20241224	173000	123675445	994	994	994	994	0
84	20241224	172900	123675445	994	994	994	994	0
85	20241224	172800	123675445	994	994	994	994	0
86	20241224	172700	123675445	994	994	994	994	0
87	20241224	172600	123675445	994	994	994	994	0
88	20241224	172500	123675445	994	994	994	994	0
89	20241224	172400	123675445	994	994	994	994	0
90	20241224	172300	123675445	994	994	994	994	0
91	20241224	172200	123675445	994	994	994	994	0
92	20241224	172100	123675445	994	994	994	994	1522
93	20241224	172000	123675445	994	994	994	994	0
94	20241224	171900	123675445	994	994	994	994	0
95	20241224	171800	123675445	994	994	994	994	0
96	20241224	171700	123675445	994	994	994	994	0
97	20241224	171600	123675445	994	994	994	994	0
98	20241224	171500	123675445	994	994	994	994	0
99	20241224	171400	123675445	994	994	994	994	0
100	20241224	171300	123675445	994	994	994	994	0
101	20241224	171200	123675445	994	994	994	994	0
102	20241224	171100	123675445	994	994	994	994	0
103	20241224	171000	123675445	994	994	994	994	0
104	20241224	170900	123675445	994	994	994	994	0
105	20241224	170800	123675445	994	994	994	994	0
106	20241224	170700	123675445	994	994	994	994	0
107	20241224	170600	123675445	994	994	994	994	0
108	20241224	170500	123675445	994	994	994	994	0
109	20241224	170400	123675445	994	994	994	994	0
110	20241224	170300	123675445	994	994	994	994	0
111	20241224	170200	123675445	994	994	994	994	0
112	20241224	170100	123675445	994	994	994	994	0
113	20241224	170000	123675445	994	994	994	994	0
114	20241224	165900	123675445	994	994	994	994	0
115	20241224	165800	123675445	994	994	994	994	0
116	20241224	165700	123675445	994	994	994	994	0
117	20241224	165600	123675445	994	994	994	994	0
118	20241224	165500	123675445	994	994	994	994	0
119	20241224	165400	123675445	994	994	994	994	0
120	20241224	165300	123675445	994	994	994	994	0
121	20241224	165200	123675445	994	994	994	994	0
122	20241224	165100	123675445	994	994	994	994	1522
123	20241224	165000	123675445	994	994	994	994	0
124	20241224	164900	123675445	994	994	994	994	0
125	20241224	164800	123675445	994	994	994	994	0
126	20241224	164700	123675445	994	994	994	994	0
127	20241224	164600	123675445	994	994	994	994	0
128	20241224	164500	123675445	994	994	994	994	0
129	20241224	164400	123675445	994	994	994	994	0
130	20241224	164300	123675445	994	994	994	994	0
131	20241224	164200	123675445	994	994	994	994	0
132	20241224	164100	123675445	994	994	994	994	0
133	20241224	164000	123675445	994	994	994	994	0
134	20241224	163900	123675445	994	994	994	994	0
135	20241224	163800	123675445	994	994	994	994	0
136	20241224	163700	123675445	994	994	994	994	0
137	20241224	163600	123675445	994	994	994	994	0
138	20241224	163500	123675445	994	994	994	994	0
139	20241224	163400	123675445	994	994	994	994	0
140	20241224	163300	123675445	994	994	994	994	0
141	20241224	163200	123675445	994	994	994	994	0
142	20241224	163100	123675445	994	994	994	994	0
143	20241224	163000	123675445	994	994	994	994	0
144	20241224	162900	123675445	994	994	994	994	0
145	20241224	162800	123675445	994	994	994	994	0
146	20241224	162700	123675445	994	994	994	994	0
147	20241224	162600	123675445	994	994	994	994	0
148	20241224	162500	123675445	994	994	994	994	0
149	20241224	162400	123675445	994	994	994	994	0
150	20241224	162300	123675445	994	994	994	994	0
151	20241224	162200	123675445	994	994	994	994	0
152	20241224	162100	123675445	994	994	994	994	1522
153	20241224	162000	123675445	994	994	994	994	0
154	20241224	161900	123675445	994	994	994	994	0
155	20241224	161800	123675445	994	994	994	994	0
156	20241224	161700	123675445	994	994	994	994	0
157	20241224	161600	123675445	994	994	994	994	0
158	20241224	161500	123675445	994	994	994	994	0
159	20241224	161400	123675445	994	994	994	994	0
160	20241224	161300	123675445	994	994	994	994	0
161	20241224	161200	123675445	994	994	994	994	0
162	20241224	161100	123675445	994	994	994	994	0
163	20241224	161000	123675445	994	994	994	994	0
164	20241224	160900	123675445	994	994	994	994	0
165	20241224	160800	123675445	994	994	994	994	0
166	20241224	160700	123675445	994	994	994	994	0
167	20241224	160600	123675445	994	994	994	994	0
168	20241224	160500	123675445	994	994	994	994	0
169	20241224	160400	123675445	994	994	994	994	0
170	20241224	160300	123675445	994	994	994	994	0
171	20241224	160200	123675445	994	994	994	994	0
172	20241224	160100	123675445	994	994	994	994	0
173	20241224	160000	123675445	994	994	994	994	0
174	20241224	155900	123675445	994	994	994	994	0
175	20241224	155800	123675445	994	994	994	994	0
176	20241224	155700	123675445	994	994	994	994	0
177	20241224	155600	123675445	994	994	994	994	0
178	20241224	155500	123675445	994	994	994	994	0
179	20241224	155400	123675445	994	994	994	994	0
180	20241224	155300	123675445	994	994	994	994	0
181	20241224	155200	123675445	994	994	994	994	0
182	20241224	155100	123675445	994	994	994	994	1522
183	20241224	155000	123675445	994	994	994	994	0
184	20241224	154900	123675445	994	994	994	994	0
185	20241224	154800	123675445	994	994	994	994	0
186	20241224	154700	123675445	994	994	994	994	0
187	20241224	154600	123675445	994	994	994	994	0
188	20241224	154500	123675445	994	994	994	994	0
189	20241224	154400	123675445	994	994	994	994	0
190	20241224	154300	123675445	994	994	994	994	0
191	20241224	154200	123675445	994	994	994	994	0
192	20241224	154100	123675445	994	994	994	994	0
193	20241224	154000	123675445	994	994	994	994	0
194	20241224	153900	123675445	994	994	994	994	0
195	20241224	153800	123675445	994	994	994	994	0
196	20241224	153700	123675445	994	994	994	994	0
197	20241224	153600	123675445	994	994	994	994	0
198	20241224	153500	123675445	994	994	994	994	0
199	20241224	153400	123675445	994	994	994	994	0
200	20241224	153300	123675445	994	994	994	994	0
201	20241224	153200	123675445	994	994	994	994	0
202	20241224	153100	123675445	994	994	994	994	0
203	20241224	153000	123675445	994	994	994	994	1522
204	20241224	152900	122162577	991	991	991	991	0
205	20241224	152800	122162577	991	991	991	991	0
206	20241224	152700	122162577	991	991	991	991	0
207	20241224	152600	122162577	991	991	991	991	0
208	20241224	152500	122162577	991	991	991	991	0
209	20241224	152400	122162577	991	991	991	991	0
210	20241224	152300	122162577	991	991	991	991	0
211	20241224	152200	122162577	991	991	991	991	0
212	20241224	152100	122162577	991	991	991	991	0
213	20241224	152000	122162577	991	991	991	991	0
214	20241224	151900	122162577	991	991	991	991	0
215	20241224	151800	122162577	991	993	993	991	156
216	20241224	151700	122007955	994	994	994	994	245
217	20241224	151600	121764425	994	994	994	994	0
218	20241224	151500	121764425	994	994	994	994	2
219	20241224	151400	121762437	993	994	994	993	613
220	20241224	151300	121153727	994	994	994	994	111
221	20241224	151200	121043393	994	994	994	994	0
222	20241224	151100	121043393	994	994	994	994	82
223	20241224	151000	120961885	994	994	994	994	0
224	20241224	150900	120961885	994	993	994	993	4381
225	20241224	150800	116611546	993	993	993	993	61
226	20241224	150700	116550973	993	993	993	993	0
227	20241224	150600	116550973	993	993	993	993	0
228	20241224	150500	116550973	993	993	993	993	0
229	20241224	150400	116550973	993	989	993	989	1008
230	20241224	150300	115552063	991	991	991	991	0
231	20241224	150200	115552063	991	991	991	991	0
232	20241224	150100	115552063	991	991	991	991	0
233	20241224	150000	115552063	991	991	991	991	0
234	20241224	145900	115552063	991	991	991	991	3
235	20241224	145800	115549090	993	993	993	993	0
236	20241224	145700	115549090	993	993	993	993	0
237	20241224	145600	115549090	993	993	993	993	0
238	20241224	145500	115549090	993	993	993	993	0
239	20241224	145400	115549090	993	993	993	993	0
240	20241224	145300	115549090	993	993	993	988	30
241	20241224	145200	115519425	988	988	988	988	7
242	20241224	145100	115512509	993	993	993	993	0
243	20241224	145000	115512509	993	993	993	993	0
244	20241224	144900	115512509	993	993	993	993	0
245	20241224	144800	115512509	993	993	993	993	0
246	20241224	144700	115512509	993	993	993	993	0
247	20241224	144600	115512509	993	993	993	993	0
248	20241224	144500	115512509	993	993	993	993	0
249	20241224	144400	115512509	993	992	993	992	21
250	20241224	144300	115491676	993	993	993	993	0
251	20241224	144200	115491676	993	993	993	993	60
252	20241224	144100	115432096	993	993	993	993	0
253	20241224	144000	115432096	993	993	993	993	0
254	20241224	143900	115432096	993	993	993	993	0
255	20241224	143800	115432096	993	993	993	993	0
256	20241224	143700	115432096	993	993	993	993	0
257	20241224	143600	115432096	993	993	993	993	0
258	20241224	143500	115432096	993	993	993	993	0
259	20241224	143400	115432096	993	990	993	987	604
260	20241224	143300	114835561	993	993	993	993	0
261	20241224	143200	114835561	993	992	993	992	12
262	20241224	143100	114823656	993	993	993	993	0
263	20241224	143000	114823656	993	993	993	993	1
264	20241224	142900	114822663	991	991	991	991	10
265	20241224	142800	114812753	993	993	993	993	0
266	20241224	142700	114812753	993	993	993	993	0
267	20241224	142600	114812753	993	993	993	993	0
268	20241224	142500	114812753	993	993	993	993	0
269	20241224	142400	114812753	993	993	993	993	0
270	20241224	142300	114812753	993	993	993	993	0
271	20241224	142200	114812753	993	993	993	993	0
272	20241224	142100	114812753	993	993	993	988	1004
273	20241224	142000	113820032	990	992	993	990	201
274	20241224	141900	113620925	993	993	993	993	0
275	20241224	141800	113620925	993	993	993	993	0
276	20241224	141700	113620925	993	993	993	993	0
277	20241224	141600	113620925	993	993	993	993	1
278	20241224	141500	113619932	992	992	992	992	996
279	20241224	141400	112631900	992	992	992	992	0
280	20241224	141300	112631900	992	992	992	992	0
281	20241224	141200	112631900	992	992	992	992	0
282	20241224	141100	112631900	992	992	992	992	0
283	20241224	141000	112631900	992	992	992	992	28006
284	20241224	140900	84849948	992	992	992	992	0
285	20241224	140800	84849948	992	991	992	991	2
286	20241224	140700	84847965	992	992	992	990	5
287	20241224	140600	84843009	991	991	992	990	11
288	20241224	140500	84832104	992	992	992	992	0
289	20241224	140400	84832104	992	992	992	992	0
290	20241224	140300	84832104	992	992	992	992	0
291	20241224	140200	84832104	992	987	992	987	2
292	20241224	140100	84830125	992	992	992	992	0
293	20241224	140000	84830125	992	992	992	992	0
294	20241224	135900	84830125	992	992	992	992	2
295	20241224	135800	84828141	992	992	992	992	10
296	20241224	135700	84818221	992	992	992	992	0
297	20241224	135600	84818221	992	992	992	992	0
298	20241224	135500	84818221	992	992	992	992	0
299	20241224	135400	84818221	992	992	992	992	0
300	20241224	135300	84818221	992	988	992	987	3334
301	20241224	135200	81527458	992	992	992	992	0
302	20241224	135100	81527458	992	992	992	992	0
303	20241224	135000	81527458	992	992	992	992	308
304	20241224	134900	81221922	992	992	992	992	0
305	20241224	134800	81221922	992	992	992	992	0
306	20241224	134700	81221922	992	992	992	992	0
307	20241224	134600	81221922	992	992	992	992	0
308	20241224	134500	81221922	992	992	992	987	5002
309	20241224	134400	76279007	991	992	992	991	735
310	20241224	134300	75550586	992	992	992	992	0
311	20241224	134200	75550586	992	992	992	992	850
312	20241224	134100	74707386	992	992	992	992	0
313	20241224	134000	74707386	992	992	992	992	0
314	20241224	133900	74707386	992	992	992	992	0
315	20241224	133800	74707386	992	992	992	990	100
316	20241224	133700	74608382	991	991	991	991	2
317	20241224	133600	74606400	992	992	992	992	10
318	20241224	133500	74596480	992	992	992	992	2
319	20241224	133400	74594496	992	992	992	992	0
320	20241224	133300	74594496	992	992	992	992	0
321	20241224	133200	74594496	992	992	992	992	0
322	20241224	133100	74594496	992	991	992	991	1045
323	20241224	133000	73558900	992	992	992	992	0
324	20241224	132900	73558900	992	992	992	992	0
325	20241224	132800	73558900	992	992	992	992	0
326	20241224	132700	73558900	992	992	992	992	0
327	20241224	132600	73558900	992	991	992	991	1501
328	20241224	132500	72071408	992	992	992	992	0
329	20241224	132400	72071408	992	992	992	992	0
330	20241224	132300	72071408	992	991	992	991	1067
331	20241224	132200	71014008	991	991	991	991	125
332	20241224	132100	70890133	992	992	992	992	0
333	20241224	132000	70890133	992	992	992	992	0
334	20241224	131900	70890133	992	992	992	992	100
335	20241224	131800	70790933	992	992	992	991	511
336	20241224	131700	70284031	992	991	992	991	301
337	20241224	131600	69985739	991	991	991	991	2353
338	20241224	131500	67653916	991	991	991	991	0
339	20241224	131400	67653916	991	991	991	991	0
340	20241224	131300	67653916	991	991	991	991	100
341	20241224	131200	67554816	991	991	991	991	3
342	20241224	131100	67551843	991	991	991	991	0
343	20241224	131000	67551843	991	991	991	991	0
344	20241224	130900	67551843	991	991	991	991	41
345	20241224	130800	67511212	991	991	991	991	0
346	20241224	130700	67511212	991	991	991	991	0
347	20241224	130600	67511212	991	991	991	991	0
348	20241224	130500	67511212	991	991	991	991	273
349	20241224	130400	67240669	993	993	993	993	0
350	20241224	130300	67240669	993	993	993	993	0
351	20241224	130200	67240669	993	993	993	993	0
352	20241224	130100	67240669	993	993	993	993	8
353	20241224	130000	67232725	993	993	993	993	0
354	20241224	125900	67232725	993	993	993	993	0
355	20241224	125800	67232725	993	994	994	991	1434
356	20241224	125700	65810328	994	994	994	994	0
357	20241224	125600	65810328	994	994	994	994	0
358	20241224	125500	65810328	994	994	994	994	0
359	20241224	125400	65810328	994	994	994	994	0
360	20241224	125300	65810328	994	994	994	994	3
361	20241224	125200	65807346	994	994	994	994	0
362	20241224	125100	65807346	994	994	994	994	0
363	20241224	125000	65807346	994	994	994	994	1
364	20241224	124900	65806352	993	993	993	993	100
365	20241224	124800	65707052	994	994	994	994	0
366	20241224	124700	65707052	994	993	994	993	184
367	20241224	124600	65524339	994	994	994	994	0
368	20241224	124500	65524339	994	994	994	994	3
369	20241224	124400	65521357	994	994	994	994	0
370	20241224	124300	65521357	994	994	994	994	0
371	20241224	124200	65521357	994	994	994	994	0
372	20241224	124100	65521357	994	994	994	994	0
373	20241224	124000	65521357	994	994	994	994	3
374	20241224	123900	65518375	994	994	994	994	0
375	20241224	123800	65518375	994	994	994	994	0
376	20241224	123700	65518375	994	994	994	994	0
377	20241224	123600	65518375	994	994	994	994	3
378	20241224	123500	65515393	994	994	994	994	0
379	20241224	123400	65515393	994	994	994	994	0
380	20241224	123300	65515393	994	994	994	994	0
381	20241224	123200	65515393	994	994	994	994	3
382	20241224	123100	65512411	994	994	994	994	0
383	20241224	123000	65512411	994	991	994	991	10154
384	20241224	122900	55449794	994	994	994	994	0
385	20241224	122800	55449794	994	994	994	994	0
386	20241224	122700	55449794	994	994	994	994	3
387	20241224	122600	55446812	994	994	994	994	1000
388	20241224	122500	54452812	995	995	995	995	0
389	20241224	122400	54452812	995	995	995	995	0
390	20241224	122300	54452812	995	995	995	995	3
391	20241224	122200	54449827	995	995	995	995	40
392	20241224	122100	54410027	995	995	995	995	0
393	20241224	122000	54410027	995	995	995	994	193
394	20241224	121900	54217995	991	995	995	991	113
395	20241224	121800	54106000	995	995	995	995	0
396	20241224	121700	54106000	995	995	995	995	0
397	20241224	121600	54106000	995	995	995	995	0
398	20241224	121500	54106000	995	995	995	995	3
399	20241224	121400	54103015	997	997	997	997	0
400	20241224	121300	54103015	997	997	997	997	23
401	20241224	121200	54080084	997	997	997	997	0
402	20241224	121100	54080084	997	993	997	992	1069
403	20241224	121000	53018888	997	997	997	997	3
404	20241224	120900	53015897	998	998	998	998	0
405	20241224	120800	53015897	998	998	998	998	0
406	20241224	120700	53015897	998	998	998	998	3
407	20241224	120600	53012903	998	998	998	993	5
408	20241224	120500	53007918	998	998	998	998	0
409	20241224	120400	53007918	998	998	998	998	0
410	20241224	120300	53007918	998	998	998	998	0
411	20241224	120200	53007918	998	998	998	998	3
412	20241224	120100	53004924	998	998	998	998	0
413	20241224	120000	53004924	998	998	998	998	2
414	20241224	115900	53002928	998	998	998	998	0
415	20241224	115800	53002928	998	998	998	998	0
416	20241224	115700	53002928	998	998	998	998	3
417	20241224	115600	52999934	998	998	998	998	0
418	20241224	115500	52999934	998	998	998	998	0
419	20241224	115400	52999934	998	998	998	993	5
420	20241224	115300	52994949	998	993	998	993	2
421	20241224	115200	52992958	998	998	998	998	0
422	20241224	115100	52992958	998	998	998	998	0
423	20241224	115000	52992958	998	998	998	998	0
424	20241224	114900	52992958	998	998	998	998	12
425	20241224	114800	52980982	998	998	998	998	0
426	20241224	114700	52980982	998	998	998	998	0
427	20241224	114600	52980982	998	998	998	998	0
428	20241224	114500	52980982	998	998	998	998	0
429	20241224	114400	52980982	998	998	998	998	3
430	20241224	114300	52977988	998	993	998	993	23
431	20241224	114200	52955144	999	999	999	999	0
432	20241224	114100	52955144	999	999	999	999	0
433	20241224	114000	52955144	999	999	999	999	3
434	20241224	113900	52952147	999	999	999	999	0
435	20241224	113800	52952147	999	999	999	999	1
436	20241224	113700	52951148	999	999	999	999	1
437	20241224	113600	52950149	992	999	999	992	7
438	20241224	113500	52943184	999	999	999	999	1
439	20241224	113400	52942185	992	993	993	992	209
440	20241224	113300	52734855	999	999	999	999	0
441	20241224	113200	52734855	999	999	999	999	3
442	20241224	113100	52731858	999	999	999	999	0
443	20241224	113000	52731858	999	999	999	999	0
444	20241224	112900	52731858	999	998	999	998	2
445	20241224	112800	52729861	999	999	999	999	0
446	20241224	112700	52729861	999	999	999	999	3
447	20241224	112600	52726864	999	999	999	999	0
448	20241224	112500	52726864	999	999	999	999	1
449	20241224	112400	52725865	998	998	998	998	0
450	20241224	112300	52725865	998	998	998	998	1003
451	20241224	112200	51724871	998	998	998	998	0
452	20241224	112100	51724871	998	998	998	998	0
453	20241224	112000	51724871	998	998	998	998	0
454	20241224	111900	51724871	998	998	998	998	3
455	20241224	111800	51721877	998	992	998	992	22
456	20241224	111700	51700047	992	992	992	992	1000
457	20241224	111600	50708047	999	999	999	999	0
458	20241224	111500	50708047	999	999	999	999	0
459	20241224	111400	50708047	999	999	999	999	3
460	20241224	111300	50705050	999	994	999	994	20000
461	20241224	111200	30743841	994	994	994	994	0
462	20241224	111100	30743841	994	994	994	994	73
463	20241224	111000	30671279	994	994	994	994	12
464	20241224	110900	30659351	994	994	994	994	0
465	20241224	110800	30659351	994	994	994	994	0
466	20241224	110700	30659351	994	994	994	994	0
467	20241224	110600	30659351	994	994	994	994	13
468	20241224	110500	30646429	994	994	994	994	150
469	20241224	110400	30497329	994	994	994	994	35
470	20241224	110300	30462539	994	993	994	993	50
471	20241224	110200	30412888	994	994	994	994	0
472	20241224	110100	30412888	994	994	994	994	2
473	20241224	110000	30410900	994	994	994	994	0
474	20241224	105900	30410900	994	994	994	994	0
475	20241224	105800	30410900	994	994	994	994	0
476	20241224	105700	30410900	994	994	994	994	2
477	20241224	105600	30408912	994	993	994	993	5
478	20241224	105500	30403945	992	992	992	992	46
479	20241224	105400	30358313	992	992	992	992	0
480	20241224	105300	30358313	992	992	992	992	4
481	20241224	105200	30354345	992	992	992	992	0
482	20241224	105100	30354345	992	992	992	992	1
483	20241224	105000	30353353	992	992	992	992	0
484	20241224	104900	30353353	992	992	992	992	4
485	20241224	104800	30349385	992	992	992	992	0
486	20241224	104700	30349385	992	992	992	992	1
487	20241224	104600	30348393	990	990	990	990	5193
488	20241224	104500	25207323	990	990	990	990	1
489	20241224	104400	25206333	989	989	989	989	340
490	20241224	104300	24870073	989	989	989	989	0
491	20241224	104200	24870073	989	989	989	989	0
492	20241224	104100	24870073	989	989	989	989	0
493	20241224	104000	24870073	989	989	989	989	2
494	20241224	103900	24868095	989	989	989	989	0
495	20241224	103800	24868095	989	989	989	989	0
496	20241224	103700	24868095	989	989	989	989	100
497	20241224	103600	24769195	989	989	989	989	53
498	20241224	103500	24716778	989	989	989	989	3
499	20241224	103400	24713811	989	989	989	989	0
500	20241224	103300	24713811	989	989	989	988	76
501	20241224	103200	24638656	989	989	989	989	50
502	20241224	103100	24589206	989	989	989	989	3
503	20241224	103000	24586239	989	989	989	989	3200
504	20241224	102900	21421439	990	990	990	989	5088
505	20241224	102800	16389319	992	992	992	992	3
506	20241224	102700	16386343	992	990	992	990	22
507	20241224	102600	16364559	993	993	993	993	0
508	20241224	102500	16364559	993	993	993	993	0
509	20241224	102400	16364559	993	993	993	993	0
510	20241224	102300	16364559	993	992	993	990	1002
511	20241224	102200	15372566	990	990	990	990	1
512	20241224	102100	15371576	992	992	992	992	0
513	20241224	102000	15371576	992	992	992	992	2
514	20241224	101900	15369592	992	992	992	992	0
515	20241224	101800	15369592	992	992	992	992	2
516	20241224	101700	15367608	992	992	992	992	0
517	20241224	101600	15367608	992	992	992	992	0
518	20241224	101500	15367608	992	992	992	992	0
519	20241224	101400	15367608	992	992	992	992	4
520	20241224	101300	15363640	993	993	993	993	0
521	20241224	101200	15363640	993	993	993	993	0
522	20241224	101100	15363640	993	993	993	993	0
523	20241224	101000	15363640	993	993	993	993	3
524	20241224	100900	15360661	993	993	993	993	100
525	20241224	100800	15261361	994	994	994	994	0
526	20241224	100700	15261361	994	994	994	994	0
527	20241224	100600	15261361	994	994	994	994	3
528	20241224	100500	15258379	994	994	994	994	0
529	20241224	100400	15258379	994	994	994	994	1
530	20241224	100300	15257385	993	993	993	993	211
531	20241224	100200	15047862	993	993	993	993	3
532	20241224	100100	15044883	992	992	992	992	0
533	20241224	100000	15044883	992	992	992	992	0
534	20241224	095900	15044883	992	992	992	992	99
535	20241224	095800	14946675	993	993	993	993	0
536	20241224	095700	14946675	993	993	993	993	4
537	20241224	095600	14942703	994	994	994	994	0
538	20241224	095500	14942703	994	994	994	994	1
539	20241224	095400	14941709	988	990	990	988	3994
540	20241224	095300	10993973	994	994	994	994	3
541	20241224	095200	10990991	990	990	990	990	15
542	20241224	095100	10976141	994	994	994	994	0
543	20241224	095000	10976141	994	992	994	989	197
544	20241224	094900	10781286	994	994	994	994	0
545	20241224	094800	10781286	994	993	994	993	23
546	20241224	094700	10758443	995	995	995	995	0
547	20241224	094600	10758443	995	995	995	995	1
548	20241224	094500	10757448	992	992	992	992	1
549	20241224	094400	10756456	995	995	995	995	3
550	20241224	094300	10753471	995	994	995	994	3
551	20241224	094200	10750488	995	993	995	988	4041
552	20241224	094100	6752881	996	996	996	996	0
553	20241224	094000	6752881	996	996	996	996	4
554	20241224	093900	6748897	996	996	996	996	0
555	20241224	093800	6748897	996	996	996	996	0
556	20241224	093700	6748897	996	996	996	996	0
557	20241224	093600	6748897	996	993	996	993	94
558	20241224	093500	6655423	996	996	996	996	6
559	20241224	093400	6649447	996	996	996	996	5
560	20241224	093300	6644467	996	996	996	996	24
561	20241224	093200	6620563	996	996	996	996	0
562	20241224	093100	6620563	996	996	996	996	3
563	20241224	093000	6617575	995	994	995	994	2
564	20241224	092900	6615586	996	996	996	996	0
565	20241224	092800	6615586	996	996	996	996	0
566	20241224	092700	6615586	996	996	996	996	3
567	20241224	092600	6612598	997	997	997	997	0
568	20241224	092500	6612598	997	995	997	993	53
569	20241224	092400	6559963	998	998	998	998	0
570	20241224	092300	6559963	998	995	998	995	5
571	20241224	092200	6554985	998	998	998	998	0
572	20241224	092100	6554985	998	997	998	997	111
573	20241224	092000	6444307	997	997	997	997	1005
574	20241224	091900	5442322	997	997	997	997	1
575	20241224	091800	5441325	998	998	998	998	0
576	20241224	091700	5441325	998	993	998	991	868
577	20241224	091600	4580667	998	998	998	998	0
578	20241224	091500	4580667	998	998	998	998	0
579	20241224	091400	4580667	998	998	998	998	0
580	20241224	091300	4580667	998	996	998	996	3
581	20241224	091200	4577675	998	998	998	998	0
582	20241224	091100	4577675	998	998	998	998	0
583	20241224	091000	4577675	998	993	998	993	84
584	20241224	090900	4494258	993	994	994	993	1168
585	20241224	090800	3333373	1000	1000	1000	1000	0
586	20241224	090700	3333373	1000	994	1000	994	301
587	20241224	090600	3033201	991	991	991	991	2
588	20241224	090500	3031219	994	994	994	994	0
589	20241224	090400	3031219	994	994	994	994	0
590	20241224	090300	3031219	994	994	994	994	0
591	20241224	090200	3031219	994	994	994	994	0
592	20241224	090100	3031219	994	994	994	994	100
593	20241224	090000	2931819	994	991	994	991	2958