KissMeData/008600/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185000	41617049	426	426	426	426	2906
3	20241111	184900	41617049	426	426	426	426	0
4	20241111	184800	41617049	426	426	426	426	0
5	20241111	184700	41617049	426	426	426	426	0
6	20241111	184600	41617049	426	426	426	426	0
7	20241111	184500	41617049	426	426	426	426	0
8	20241111	184400	41617049	426	426	426	426	0
9	20241111	184300	41617049	426	426	426	426	0
10	20241111	184200	41617049	426	426	426	426	0
11	20241111	184100	41617049	426	426	426	426	0
12	20241111	184000	41617049	426	426	426	426	0
13	20241111	183900	41617049	426	426	426	426	0
14	20241111	183800	41617049	426	426	426	426	0
15	20241111	183700	41617049	426	426	426	426	0
16	20241111	183600	41617049	426	426	426	426	0
17	20241111	183500	41617049	426	426	426	426	0
18	20241111	183400	41617049	426	426	426	426	0
19	20241111	183300	41617049	426	426	426	426	0
20	20241111	183200	41617049	426	426	426	426	0
21	20241111	183100	41617049	426	426	426	426	0
22	20241111	183000	41617049	426	426	426	426	0
23	20241111	182900	41617049	426	426	426	426	0
24	20241111	182800	41617049	426	426	426	426	0
25	20241111	182700	41617049	426	426	426	426	0
26	20241111	182600	41617049	426	426	426	426	0
27	20241111	182500	41617049	426	426	426	426	0
28	20241111	182400	41617049	426	426	426	426	0
29	20241111	182300	41617049	426	426	426	426	0
30	20241111	182200	41617049	426	426	426	426	0
31	20241111	182100	41617049	426	426	426	426	0
32	20241111	182000	41617049	426	426	426	426	2906
33	20241111	181900	41617049	426	426	426	426	0
34	20241111	181800	41617049	426	426	426	426	0
35	20241111	181700	41617049	426	426	426	426	0
36	20241111	181600	41617049	426	426	426	426	0
37	20241111	181500	41617049	426	426	426	426	0
38	20241111	181400	41617049	426	426	426	426	0
39	20241111	181300	41617049	426	426	426	426	0
40	20241111	181200	41617049	426	426	426	426	0
41	20241111	181100	41617049	426	426	426	426	0
42	20241111	181000	41617049	426	426	426	426	0
43	20241111	180900	41617049	426	426	426	426	0
44	20241111	180800	41617049	426	426	426	426	0
45	20241111	180700	41617049	426	426	426	426	0
46	20241111	180600	41617049	426	426	426	426	0
47	20241111	180500	41617049	426	426	426	426	0
48	20241111	180400	41617049	426	426	426	426	0
49	20241111	180300	41617049	426	426	426	426	0
50	20241111	180200	41617049	426	426	426	426	0
51	20241111	180100	41617049	426	426	426	426	0
52	20241111	180000	41617049	426	426	426	426	0
53	20241111	175900	41617049	426	426	426	426	0
54	20241111	175800	41617049	426	426	426	426	0
55	20241111	175700	41617049	426	426	426	426	0
56	20241111	175600	41617049	426	426	426	426	0
57	20241111	175500	41617049	426	426	426	426	0
58	20241111	175400	41617049	426	426	426	426	0
59	20241111	175300	41617049	426	426	426	426	0
60	20241111	175200	41617049	426	426	426	426	0
61	20241111	175100	41617049	426	426	426	426	0
62	20241111	175000	41617049	426	426	426	426	2906
63	20241111	174900	41617049	426	426	426	426	0
64	20241111	174800	41617049	426	426	426	426	0
65	20241111	174700	41617049	426	426	426	426	0
66	20241111	174600	41617049	426	426	426	426	0
67	20241111	174500	41617049	426	426	426	426	0
68	20241111	174400	41617049	426	426	426	426	0
69	20241111	174300	41617049	426	426	426	426	0
70	20241111	174200	41617049	426	426	426	426	0
71	20241111	174100	41617049	426	426	426	426	0
72	20241111	174000	41617049	426	426	426	426	0
73	20241111	173900	41617049	426	426	426	426	0
74	20241111	173800	41617049	426	426	426	426	0
75	20241111	173700	41617049	426	426	426	426	0
76	20241111	173600	41617049	426	426	426	426	0
77	20241111	173500	41617049	426	426	426	426	0
78	20241111	173400	41617049	426	426	426	426	0
79	20241111	173300	41617049	426	426	426	426	0
80	20241111	173200	41617049	426	426	426	426	0
81	20241111	173100	41617049	426	426	426	426	0
82	20241111	173000	41617049	426	426	426	426	0
83	20241111	172900	41617049	426	426	426	426	0
84	20241111	172800	41617049	426	426	426	426	0
85	20241111	172700	41617049	426	426	426	426	0
86	20241111	172600	41617049	426	426	426	426	0
87	20241111	172500	41617049	426	426	426	426	0
88	20241111	172400	41617049	426	426	426	426	0
89	20241111	172300	41617049	426	426	426	426	0
90	20241111	172200	41617049	426	426	426	426	0
91	20241111	172100	41617049	426	426	426	426	0
92	20241111	172000	41617049	426	426	426	426	2906
93	20241111	171900	41617049	426	426	426	426	0
94	20241111	171800	41617049	426	426	426	426	0
95	20241111	171700	41617049	426	426	426	426	0
96	20241111	171600	41617049	426	426	426	426	0
97	20241111	171500	41617049	426	426	426	426	0
98	20241111	171400	41617049	426	426	426	426	0
99	20241111	171300	41617049	426	426	426	426	0
100	20241111	171200	41617049	426	426	426	426	0
101	20241111	171100	41617049	426	426	426	426	0
102	20241111	171000	41617049	426	426	426	426	0
103	20241111	170900	41617049	426	426	426	426	0
104	20241111	170800	41617049	426	426	426	426	0
105	20241111	170700	41617049	426	426	426	426	0
106	20241111	170600	41617049	426	426	426	426	0
107	20241111	170500	41617049	426	426	426	426	0
108	20241111	170400	41617049	426	426	426	426	0
109	20241111	170300	41617049	426	426	426	426	0
110	20241111	170200	41617049	426	426	426	426	0
111	20241111	170100	41617049	426	426	426	426	0
112	20241111	170000	41617049	426	426	426	426	0
113	20241111	165900	41617049	426	426	426	426	0
114	20241111	165800	41617049	426	426	426	426	0
115	20241111	165700	41617049	426	426	426	426	0
116	20241111	165600	41617049	426	426	426	426	0
117	20241111	165500	41617049	426	426	426	426	0
118	20241111	165400	41617049	426	426	426	426	0
119	20241111	165300	41617049	426	426	426	426	0
120	20241111	165200	41617049	426	426	426	426	0
121	20241111	165100	41617049	426	426	426	426	0
122	20241111	165000	41617049	426	426	426	426	2906
123	20241111	164900	41617049	426	426	426	426	0
124	20241111	164800	41617049	426	426	426	426	0
125	20241111	164700	41617049	426	426	426	426	0
126	20241111	164600	41617049	426	426	426	426	0
127	20241111	164500	41617049	426	426	426	426	0
128	20241111	164400	41617049	426	426	426	426	0
129	20241111	164300	41617049	426	426	426	426	0
130	20241111	164200	41617049	426	426	426	426	0
131	20241111	164100	41617049	426	426	426	426	0
132	20241111	164000	41617049	426	426	426	426	0
133	20241111	163900	41617049	426	426	426	426	0
134	20241111	163800	41617049	426	426	426	426	0
135	20241111	163700	41617049	426	426	426	426	0
136	20241111	163600	41617049	426	426	426	426	0
137	20241111	163500	41617049	426	426	426	426	0
138	20241111	163400	41617049	426	426	426	426	0
139	20241111	163300	41617049	426	426	426	426	0
140	20241111	163200	41617049	426	426	426	426	0
141	20241111	163100	41617049	426	426	426	426	0
142	20241111	163000	41617049	426	426	426	426	0
143	20241111	162900	41617049	426	426	426	426	0
144	20241111	162800	41617049	426	426	426	426	0
145	20241111	162700	41617049	426	426	426	426	0
146	20241111	162600	41617049	426	426	426	426	0
147	20241111	162500	41617049	426	426	426	426	0
148	20241111	162400	41617049	426	426	426	426	0
149	20241111	162300	41617049	426	426	426	426	0
150	20241111	162200	41617049	426	426	426	426	0
151	20241111	162100	41617049	426	426	426	426	0
152	20241111	162000	41617049	426	426	426	426	2906
153	20241111	161900	41617049	426	426	426	426	0
154	20241111	161800	41617049	426	426	426	426	0
155	20241111	161700	41617049	426	426	426	426	0
156	20241111	161600	41617049	426	426	426	426	0
157	20241111	161500	41617049	426	426	426	426	0
158	20241111	161400	41617049	426	426	426	426	0
159	20241111	161300	41617049	426	426	426	426	0
160	20241111	161200	41617049	426	426	426	426	0
161	20241111	161100	41617049	426	426	426	426	0
162	20241111	161000	41617049	426	426	426	426	0
163	20241111	160900	41617049	426	426	426	426	0
164	20241111	160800	41617049	426	426	426	426	0
165	20241111	160700	41617049	426	426	426	426	0
166	20241111	160600	41617049	426	426	426	426	0
167	20241111	160500	41617049	426	426	426	426	0
168	20241111	160400	41617049	426	426	426	426	0
169	20241111	160300	41617049	426	426	426	426	0
170	20241111	160200	41617049	426	426	426	426	0
171	20241111	160100	41617049	426	426	426	426	0
172	20241111	160000	41617049	426	426	426	426	0
173	20241111	155900	41617049	426	426	426	426	0
174	20241111	155800	41617049	426	426	426	426	0
175	20241111	155700	41617049	426	426	426	426	0
176	20241111	155600	41617049	426	426	426	426	0
177	20241111	155500	41617049	426	426	426	426	0
178	20241111	155400	41617049	426	426	426	426	0
179	20241111	155300	41617049	426	426	426	426	0
180	20241111	155200	41617049	426	426	426	426	0
181	20241111	155100	41617049	426	426	426	426	0
182	20241111	155000	41617049	426	426	426	426	2906
183	20241111	154900	41617049	426	426	426	426	0
184	20241111	154800	41617049	426	426	426	426	0
185	20241111	154700	41617049	426	426	426	426	0
186	20241111	154600	41617049	426	426	426	426	0
187	20241111	154500	41617049	426	426	426	426	0
188	20241111	154400	41617049	426	426	426	426	0
189	20241111	154300	41617049	426	426	426	426	0
190	20241111	154200	41617049	426	426	426	426	0
191	20241111	154100	41617049	426	426	426	426	0
192	20241111	154000	41617049	426	426	426	426	0
193	20241111	153900	41617049	426	426	426	426	0
194	20241111	153800	41617049	426	426	426	426	0
195	20241111	153700	41617049	426	426	426	426	0
196	20241111	153600	41617049	426	426	426	426	0
197	20241111	153500	41617049	426	426	426	426	0
198	20241111	153400	41617049	426	426	426	426	0
199	20241111	153300	41617049	426	426	426	426	0
200	20241111	153200	41617049	426	426	426	426	0
201	20241111	153100	41617049	426	426	426	426	0
202	20241111	153000	41617049	426	426	426	426	2906
203	20241111	152900	40379093	427	427	427	427	0
204	20241111	152800	40379093	427	427	427	427	0
205	20241111	152700	40379093	427	427	427	427	0
206	20241111	152600	40379093	427	427	427	427	0
207	20241111	152500	40379093	427	427	427	427	0
208	20241111	152400	40379093	427	427	427	427	0
209	20241111	152300	40379093	427	427	427	427	0
210	20241111	152200	40379093	427	427	427	427	0
211	20241111	152100	40379093	427	427	427	427	0
212	20241111	152000	40379093	427	427	427	427	0
213	20241111	151900	40379093	427	427	427	427	0
214	20241111	151800	40379093	427	427	427	427	0
215	20241111	151700	40379093	427	427	427	427	0
216	20241111	151600	40379093	427	427	427	427	0
217	20241111	151500	40379093	427	427	427	427	1
218	20241111	151400	40378666	421	427	427	421	5329
219	20241111	151300	38121976	427	427	427	427	0
220	20241111	151200	38121976	427	427	427	427	1
221	20241111	151100	38121549	428	428	428	428	0
222	20241111	151000	38121549	428	428	428	428	0
223	20241111	150900	38121549	428	428	428	428	0
224	20241111	150800	38121549	428	428	428	428	2
225	20241111	150700	38120693	425	425	425	425	0
226	20241111	150600	38120693	425	425	425	425	0
227	20241111	150500	38120693	425	425	425	425	0
228	20241111	150400	38120693	425	425	425	425	0
229	20241111	150300	38120693	425	425	425	425	0
230	20241111	150200	38120693	425	425	425	425	1
231	20241111	150100	38120268	428	427	428	427	3
232	20241111	150000	38118985	425	425	425	425	2
233	20241111	145900	38118135	425	425	425	425	1
234	20241111	145800	38117710	425	425	425	425	0
235	20241111	145700	38117710	425	425	425	425	0
236	20241111	145600	38117710	425	425	425	425	0
237	20241111	145500	38117710	425	425	425	425	1
238	20241111	145400	38117285	428	428	428	428	0
239	20241111	145300	38117285	428	427	428	427	5
240	20241111	145200	38115147	424	424	424	424	1
241	20241111	145100	38114723	428	425	428	424	30
242	20241111	145000	38101980	428	428	428	428	0
243	20241111	144900	38101980	428	425	428	424	4503
244	20241111	144800	36191816	425	427	428	425	4
245	20241111	144700	36190108	428	428	428	428	0
246	20241111	144600	36190108	428	427	428	427	6
247	20241111	144500	36187541	425	427	428	425	663
248	20241111	144400	35905753	428	428	428	428	0
249	20241111	144300	35905753	428	427	428	427	16
250	20241111	144200	35898906	427	427	427	427	1
251	20241111	144100	35898479	427	427	427	427	4
252	20241111	144000	35896771	426	426	426	426	1
253	20241111	143900	35896345	428	428	428	428	11
254	20241111	143800	35891637	428	426	428	426	4
255	20241111	143700	35889931	426	426	427	426	22
256	20241111	143600	35880544	426	426	426	426	1
257	20241111	143500	35880118	424	427	427	424	11744
258	20241111	143400	30886693	428	428	428	428	679
259	20241111	143300	30596081	429	429	429	429	0
260	20241111	143200	30596081	429	429	429	429	0
261	20241111	143100	30596081	429	429	429	429	0
262	20241111	143000	30596081	429	429	429	429	0
263	20241111	142900	30596081	429	429	429	429	0
264	20241111	142800	30596081	429	429	429	429	0
265	20241111	142700	30596081	429	429	429	429	0
266	20241111	142600	30596081	429	429	429	429	0
267	20241111	142500	30596081	429	429	429	429	0
268	20241111	142400	30596081	429	429	429	429	0
269	20241111	142300	30596081	429	429	429	429	1
270	20241111	142200	30595652	428	428	428	428	0
271	20241111	142100	30595652	428	428	428	428	0
272	20241111	142000	30595652	428	428	428	428	922
273	20241111	141900	30201036	428	429	429	428	3
274	20241111	141800	30199750	428	428	428	428	0
275	20241111	141700	30199750	428	428	429	428	5
276	20241111	141600	30197609	427	427	427	427	1
277	20241111	141500	30197182	427	427	427	427	1
278	20241111	141400	30196755	427	427	427	427	0
279	20241111	141300	30196755	427	427	427	427	0
280	20241111	141200	30196755	427	427	427	427	0
281	20241111	141100	30196755	427	427	427	427	0
282	20241111	141000	30196755	427	428	428	427	2
283	20241111	140900	30195900	429	429	429	429	0
284	20241111	140800	30195900	429	429	429	429	0
285	20241111	140700	30195900	429	428	429	428	3
286	20241111	140600	30194615	428	428	428	428	3
287	20241111	140500	30193331	426	426	426	426	1
288	20241111	140400	30192905	428	428	428	428	0
289	20241111	140300	30192905	428	428	428	428	1
290	20241111	140200	30192477	428	428	428	428	0
291	20241111	140100	30192477	428	428	428	428	0
292	20241111	140000	30192477	428	428	428	428	0
293	20241111	135900	30192477	428	427	428	426	352
294	20241111	135800	30042398	427	427	427	427	0
295	20241111	135700	30042398	427	428	428	427	19
296	20241111	135600	30034284	429	429	429	429	0
297	20241111	135500	30034284	429	429	429	429	0
298	20241111	135400	30034284	429	429	429	429	0
299	20241111	135300	30034284	429	429	429	429	0
300	20241111	135200	30034284	429	427	429	427	2
301	20241111	135100	30033428	429	429	429	429	1
302	20241111	135000	30032999	427	428	429	427	3
303	20241111	134900	30031715	428	428	428	428	0
304	20241111	134800	30031715	428	428	428	428	0
305	20241111	134700	30031715	428	428	428	428	0
306	20241111	134600	30031715	428	428	428	428	1
307	20241111	134500	30031287	428	428	428	428	0
308	20241111	134400	30031287	428	428	428	428	0
309	20241111	134300	30031287	428	428	428	428	0
310	20241111	134200	30031287	428	428	428	428	0
311	20241111	134100	30031287	428	428	428	428	0
312	20241111	134000	30031287	428	428	428	428	0
313	20241111	133900	30031287	428	428	428	428	0
314	20241111	133800	30031287	428	428	428	428	0
315	20241111	133700	30031287	428	428	428	428	0
316	20241111	133600	30031287	428	428	428	428	0
317	20241111	133500	30031287	428	428	428	428	1958
318	20241111	133400	29193263	427	427	427	427	0
319	20241111	133300	29193263	427	427	427	427	0
320	20241111	133200	29193263	427	427	427	427	0
321	20241111	133100	29193263	427	427	427	427	0
322	20241111	133000	29193263	427	427	427	427	1
323	20241111	132900	29192836	427	427	427	427	1
324	20241111	132800	29192409	428	428	428	428	0
325	20241111	132700	29192409	428	428	428	428	0
326	20241111	132600	29192409	428	428	428	428	3
327	20241111	132500	29191125	428	428	428	428	0
328	20241111	132400	29191125	428	428	428	428	0
329	20241111	132300	29191125	428	428	428	428	0
330	20241111	132200	29191125	428	428	428	428	1
331	20241111	132100	29190697	428	428	428	428	0
332	20241111	132000	29190697	428	428	428	428	1
333	20241111	131900	29190269	427	427	427	427	0
334	20241111	131800	29190269	427	427	427	427	0
335	20241111	131700	29190269	427	427	427	427	0
336	20241111	131600	29190269	427	427	427	427	0
337	20241111	131500	29190269	427	427	427	427	0
338	20241111	131400	29190269	427	427	427	427	0
339	20241111	131300	29190269	427	427	427	427	0
340	20241111	131200	29190269	427	427	427	427	0
341	20241111	131100	29190269	427	427	427	427	0
342	20241111	131000	29190269	427	427	427	427	2
343	20241111	130900	29189415	428	428	428	428	0
344	20241111	130800	29189415	428	428	428	428	3
345	20241111	130700	29188131	428	428	428	428	0
346	20241111	130600	29188131	428	428	428	428	0
347	20241111	130500	29188131	428	428	428	428	0
348	20241111	130400	29188131	428	428	428	428	0
349	20241111	130300	29188131	428	428	428	428	1
350	20241111	130200	29187703	426	426	426	426	0
351	20241111	130100	29187703	426	426	426	426	0
352	20241111	130000	29187703	426	426	428	426	1151
353	20241111	125900	28695377	426	426	426	426	0
354	20241111	125800	28695377	426	426	426	426	1
355	20241111	125700	28694951	426	426	426	426	0
356	20241111	125600	28694951	426	426	426	426	1
357	20241111	125500	28694525	426	426	426	426	1
358	20241111	125400	28694099	426	426	426	426	0
359	20241111	125300	28694099	426	426	426	426	0
360	20241111	125200	28694099	426	426	426	426	1
361	20241111	125100	28693673	429	429	429	429	0
362	20241111	125000	28693673	429	429	429	429	0
363	20241111	124900	28693673	429	427	429	427	4
364	20241111	124800	28691961	427	427	427	427	0
365	20241111	124700	28691961	427	427	427	427	0
366	20241111	124600	28691961	427	427	427	427	15
367	20241111	124500	28685556	425	426	426	425	301
368	20241111	124400	28557430	426	426	426	426	0
369	20241111	124300	28557430	426	426	426	426	0
370	20241111	124200	28557430	426	426	426	426	1
371	20241111	124100	28557004	428	428	428	428	0
372	20241111	124000	28557004	428	428	428	428	0
373	20241111	123900	28557004	428	425	428	425	420
374	20241111	123800	28378451	426	426	426	426	2600
375	20241111	123700	27270851	426	427	427	426	555
376	20241111	123600	27034292	427	427	427	427	0
377	20241111	123500	27034292	427	427	427	427	1
378	20241111	123400	27033865	429	429	429	429	0
379	20241111	123300	27033865	429	429	429	429	0
380	20241111	123200	27033865	429	429	429	429	0
381	20241111	123100	27033865	429	429	429	429	0
382	20241111	123000	27033865	429	429	429	429	0
383	20241111	122900	27033865	429	429	429	429	0
384	20241111	122800	27033865	429	429	429	429	0
385	20241111	122700	27033865	429	429	429	429	0
386	20241111	122600	27033865	429	429	429	429	0
387	20241111	122500	27033865	429	429	429	429	1
388	20241111	122400	27033436	427	427	427	427	0
389	20241111	122300	27033436	427	427	427	427	1
390	20241111	122200	27033009	427	427	427	427	0
391	20241111	122100	27033009	427	427	427	427	0
392	20241111	122000	27033009	427	427	427	427	3
393	20241111	121900	27031728	430	430	430	430	0
394	20241111	121800	27031728	430	427	430	427	1355
395	20241111	121700	26452584	427	427	427	427	1534
396	20241111	121600	25797566	427	427	427	427	100
397	20241111	121500	25754866	427	427	427	427	0
398	20241111	121400	25754866	427	427	427	427	0
399	20241111	121300	25754866	427	427	427	427	0
400	20241111	121200	25754866	427	427	427	427	1
401	20241111	121100	25754439	427	427	427	427	0
402	20241111	121000	25754439	427	427	427	427	1
403	20241111	120900	25754012	427	427	427	427	1
404	20241111	120800	25753585	429	429	429	429	0
405	20241111	120700	25753585	429	429	429	429	0
406	20241111	120600	25753585	429	429	429	429	0
407	20241111	120500	25753585	429	429	429	429	0
408	20241111	120400	25753585	429	429	429	429	0
409	20241111	120300	25753585	429	429	429	429	753
410	20241111	120200	25430548	427	427	427	427	0
411	20241111	120100	25430548	427	427	427	427	0
412	20241111	120000	25430548	427	427	427	427	1
413	20241111	115900	25430121	427	427	427	427	0
414	20241111	115800	25430121	427	427	427	427	0
415	20241111	115700	25430121	427	427	427	427	20
416	20241111	115600	25421581	427	427	427	427	0
417	20241111	115500	25421581	427	429	429	427	2057
418	20241111	115400	24542992	429	429	429	429	193
419	20241111	115300	24460195	429	429	429	429	0
420	20241111	115200	24460195	429	429	429	429	0
421	20241111	115100	24460195	429	429	429	429	0
422	20241111	115000	24460195	429	429	429	429	1
423	20241111	114900	24459766	429	429	429	429	0
424	20241111	114800	24459766	429	429	429	429	0
425	20241111	114700	24459766	429	429	429	429	0
426	20241111	114600	24459766	429	429	429	429	0
427	20241111	114500	24459766	429	429	429	429	0
428	20241111	114400	24459766	429	429	429	429	0
429	20241111	114300	24459766	429	429	429	429	0
430	20241111	114200	24459766	429	429	429	429	1
431	20241111	114100	24459337	430	430	430	430	0
432	20241111	114000	24459337	430	430	430	430	0
433	20241111	113900	24459337	430	430	430	430	0
434	20241111	113800	24459337	430	430	430	430	1
435	20241111	113700	24458907	429	430	430	429	301
436	20241111	113600	24329478	429	429	429	429	1
437	20241111	113500	24329049	430	429	430	429	2
438	20241111	113400	24328190	429	429	429	429	0
439	20241111	113300	24328190	429	429	429	429	0
440	20241111	113200	24328190	429	429	429	429	0
441	20241111	113100	24328190	429	429	429	429	0
442	20241111	113000	24328190	429	429	429	429	1
443	20241111	112900	24327761	429	429	429	429	1
444	20241111	112800	24327332	430	430	430	430	200
445	20241111	112700	24241332	430	430	430	430	0
446	20241111	112600	24241332	430	430	430	430	0
447	20241111	112500	24241332	430	430	430	430	0
448	20241111	112400	24241332	430	430	430	430	0
449	20241111	112300	24241332	430	430	430	430	0
450	20241111	112200	24241332	430	430	430	430	0
451	20241111	112100	24241332	430	430	430	430	4
452	20241111	112000	24239612	429	429	429	429	1
453	20241111	111900	24239183	430	430	430	430	0
454	20241111	111800	24239183	430	430	430	430	0
455	20241111	111700	24239183	430	430	430	430	5
456	20241111	111600	24237033	430	430	430	430	21
457	20241111	111500	24228003	430	430	430	430	40
458	20241111	111400	24210803	429	429	429	429	1000
459	20241111	111300	23781803	430	430	430	430	0
460	20241111	111200	23781803	430	430	430	430	0
461	20241111	111100	23781803	430	430	430	430	1
462	20241111	111000	23781373	430	430	430	430	0
463	20241111	110900	23781373	430	430	430	430	0
464	20241111	110800	23781373	430	430	430	430	0
465	20241111	110700	23781373	430	430	430	430	500
466	20241111	110600	23566373	430	430	430	430	0
467	20241111	110500	23566373	430	430	430	430	0
468	20241111	110400	23566373	430	430	430	430	0
469	20241111	110300	23566373	430	430	430	430	0
470	20241111	110200	23566373	430	430	430	430	1
471	20241111	110100	23565943	429	429	429	429	0
472	20241111	110000	23565943	429	429	429	429	3
473	20241111	105900	23564656	429	429	429	429	0
474	20241111	105800	23564656	429	429	429	429	0
475	20241111	105700	23564656	429	429	429	429	0
476	20241111	105600	23564656	429	429	429	429	0
477	20241111	105500	23564656	429	429	429	429	1
478	20241111	105400	23564227	430	430	430	430	1
479	20241111	105300	23563797	429	429	429	429	0
480	20241111	105200	23563797	429	429	429	429	2
481	20241111	105100	23562939	429	429	429	429	1
482	20241111	105000	23562510	429	429	429	429	0
483	20241111	104900	23562510	429	429	429	429	2
484	20241111	104800	23561652	429	429	429	429	0
485	20241111	104700	23561652	429	429	429	429	0
486	20241111	104600	23561652	429	429	429	429	0
487	20241111	104500	23561652	429	429	429	429	0
488	20241111	104400	23561652	429	429	429	429	0
489	20241111	104300	23561652	429	429	429	429	0
490	20241111	104200	23561652	429	429	429	429	0
491	20241111	104100	23561652	429	429	429	429	1
492	20241111	104000	23561223	429	430	430	429	12
493	20241111	103900	23556064	429	429	429	429	0
494	20241111	103800	23556064	429	429	429	429	0
495	20241111	103700	23556064	429	429	429	429	0
496	20241111	103600	23556064	429	429	429	429	0
497	20241111	103500	23556064	429	429	429	429	1
498	20241111	103400	23555635	429	429	429	429	0
499	20241111	103300	23555635	429	430	430	429	6
500	20241111	103200	23553056	429	429	429	429	0
501	20241111	103100	23553056	429	429	429	429	0
502	20241111	103000	23553056	429	429	429	429	1
503	20241111	102900	23552627	430	430	430	430	0
504	20241111	102800	23552627	430	430	430	430	0
505	20241111	102700	23552627	430	430	430	430	20
506	20241111	102600	23544027	429	429	429	429	1119
507	20241111	102500	23063976	429	429	429	429	114
508	20241111	102400	23015070	429	429	429	429	0
509	20241111	102300	23015070	429	429	429	429	0
510	20241111	102200	23015070	429	429	429	429	0
511	20241111	102100	23015070	429	429	429	429	0
512	20241111	102000	23015070	429	429	429	429	2
513	20241111	101900	23014212	429	429	429	429	0
514	20241111	101800	23014212	429	429	429	429	0
515	20241111	101700	23014212	429	429	429	429	0
516	20241111	101600	23014212	429	429	429	429	1
517	20241111	101500	23013783	429	429	429	429	0
518	20241111	101400	23013783	429	429	429	429	0
519	20241111	101300	23013783	429	429	429	429	1
520	20241111	101200	23013354	429	430	430	427	3487
521	20241111	101100	21522928	431	431	431	431	2
522	20241111	101000	21522066	431	431	431	431	0
523	20241111	100900	21522066	431	431	431	431	1
524	20241111	100800	21521635	432	432	432	432	2
525	20241111	100700	21520771	432	432	432	432	20
526	20241111	100600	21512131	432	432	432	432	914
527	20241111	100500	21117283	432	431	432	431	2003
528	20241111	100400	20251988	431	431	431	431	0
529	20241111	100300	20251988	431	431	431	431	0
530	20241111	100200	20251988	431	431	431	431	0
531	20241111	100100	20251988	431	431	431	431	0
532	20241111	100000	20251988	431	431	431	431	1
533	20241111	095900	20251557	432	432	432	432	0
534	20241111	095800	20251557	432	432	432	432	2032
535	20241111	095700	19373733	432	432	432	432	0
536	20241111	095600	19373733	432	432	432	432	0
537	20241111	095500	19373733	432	432	432	432	0
538	20241111	095400	19373733	432	432	432	432	0
539	20241111	095300	19373733	432	432	432	432	0
540	20241111	095200	19373733	432	432	432	432	1
541	20241111	095100	19373301	432	432	432	432	108
542	20241111	095000	19326645	432	432	432	432	93
543	20241111	094900	19286469	433	433	433	433	1
544	20241111	094800	19286036	432	432	432	432	0
545	20241111	094700	19286036	432	432	432	432	0
546	20241111	094600	19286036	432	430	432	430	5
547	20241111	094500	19283878	430	430	430	430	4877
548	20241111	094400	17186768	430	430	430	430	1
549	20241111	094300	17186338	429	432	432	428	22507
550	20241111	094200	7526501	434	434	435	434	26
551	20241111	094100	7515213	434	434	435	434	39
552	20241111	094000	7498273	435	434	435	434	58
553	20241111	093900	7473054	435	434	435	434	8
554	20241111	093800	7469579	434	434	434	434	17
555	20241111	093700	7462201	431	431	431	431	0
556	20241111	093600	7462201	431	433	433	431	1710
557	20241111	093500	6723848	435	435	435	435	120
558	20241111	093400	6671648	435	435	435	435	302
559	20241111	093300	6540278	435	435	435	435	47
560	20241111	093200	6519833	435	435	435	435	20
561	20241111	093100	6511133	435	435	435	435	3
562	20241111	093000	6509828	435	435	435	434	5001
563	20241111	092900	4334394	434	434	434	434	1
564	20241111	092800	4333960	433	433	433	433	0
565	20241111	092700	4333960	433	432	435	432	5001
566	20241111	092600	2158582	432	432	432	432	1
567	20241111	092500	2158150	430	432	432	430	4
568	20241111	092400	2156426	430	434	434	430	1901
569	20241111	092300	1338971	432	432	432	432	16
570	20241111	092200	1332059	432	430	432	430	6
571	20241111	092100	1329470	430	430	430	430	0
572	20241111	092000	1329470	430	430	430	430	1
573	20241111	091900	1329040	432	431	432	431	10
574	20241111	091800	1324724	431	430	431	430	2021
575	20241111	091700	454550	430	430	430	430	0
576	20241111	091600	454550	430	430	430	430	190
577	20241111	091500	372850	431	431	431	431	0
578	20241111	091400	372850	431	431	431	431	263
579	20241111	091300	259497	431	431	431	431	0
580	20241111	091200	259497	431	431	431	431	0
581	20241111	091100	259497	431	431	431	431	0
582	20241111	091000	259497	431	431	431	431	1
583	20241111	090900	259066	435	435	435	435	1
584	20241111	090800	258631	431	434	434	431	40
585	20241111	090700	241385	435	435	435	435	0
586	20241111	090600	241385	435	435	435	435	0
587	20241111	090500	241385	435	435	435	435	0
588	20241111	090400	241385	435	435	435	435	1
589	20241111	090300	240950	431	434	435	430	411
590	20241111	090200	63945	435	435	435	435	0
591	20241111	090100	63945	435	435	435	435	0
592	20241111	090000	63945	435	435	435	435	147