KissMeData/002630/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183700,5226409441,601,601,601,601,14
20241204,183600,5226409441,601,601,601,601,0
20241204,183500,5226409441,601,601,601,601,0
20241204,183400,5226409441,601,601,601,601,0
20241204,183300,5226409441,601,601,601,601,0
20241204,183200,5226409441,601,601,601,601,0
20241204,183100,5226409441,601,601,601,601,0
20241204,183000,5226409441,601,601,601,601,0
20241204,182900,5226409441,601,601,601,601,0
20241204,182800,5226409441,601,601,601,601,0
20241204,182700,5226409441,601,601,601,601,0
20241204,182600,5226409441,601,601,601,601,0
20241204,182500,5226409441,601,601,601,601,0
20241204,182400,5226409441,601,601,601,601,0
20241204,182300,5226409441,601,601,601,601,0
20241204,182200,5226409441,601,601,601,601,0
20241204,182100,5226409441,601,601,601,601,0
20241204,182000,5226409441,601,601,601,601,0
20241204,181900,5226409441,601,601,601,601,0
20241204,181800,5226409441,601,601,601,601,0
20241204,181700,5226409441,601,601,601,601,0
20241204,181600,5226409441,601,601,601,601,0
20241204,181500,5226409441,601,601,601,601,0
20241204,181400,5226409441,601,601,601,601,0
20241204,181300,5226409441,601,601,601,601,0
20241204,181200,5226409441,601,601,601,601,0
20241204,181100,5226409441,601,601,601,601,0
20241204,181000,5226409441,601,601,601,601,0
20241204,180900,5226409441,601,601,601,601,0
20241204,180800,5226409441,601,601,601,601,0
20241204,180700,5226409441,601,601,601,601,14
20241204,180600,5226409441,601,601,601,601,0
20241204,180500,5226409441,601,601,601,601,0
20241204,180400,5226409441,601,601,601,601,0
20241204,180300,5226409441,601,601,601,601,0
20241204,180200,5226409441,601,601,601,601,0
20241204,180100,5226409441,601,601,601,601,0
20241204,180000,5226409441,601,601,601,601,0
20241204,175900,5226409441,601,601,601,601,0
20241204,175800,5226409441,601,601,601,601,0
20241204,175700,5226409441,601,601,601,601,0
20241204,175600,5226409441,601,601,601,601,0
20241204,175500,5226409441,601,601,601,601,0
20241204,175400,5226409441,601,601,601,601,0
20241204,175300,5226409441,601,601,601,601,0
20241204,175200,5226409441,601,601,601,601,0
20241204,175100,5226409441,601,601,601,601,0
20241204,175000,5226409441,601,601,601,601,0
20241204,174900,5226409441,601,601,601,601,0
20241204,174800,5226409441,601,601,601,601,0
20241204,174700,5226409441,601,601,601,601,0
20241204,174600,5226409441,601,601,601,601,0
20241204,174500,5226409441,601,601,601,601,0
20241204,174400,5226409441,601,601,601,601,0
20241204,174300,5226409441,601,601,601,601,0
20241204,174200,5226409441,601,601,601,601,0
20241204,174100,5226409441,601,601,601,601,0
20241204,174000,5226409441,601,601,601,601,0
20241204,173900,5226409441,601,601,601,601,0
20241204,173800,5226409441,601,601,601,601,0
20241204,173700,5226409441,601,601,601,601,14
20241204,173600,5226409441,601,601,601,601,0
20241204,173500,5226409441,601,601,601,601,0
20241204,173400,5226409441,601,601,601,601,0
20241204,173300,5226409441,601,601,601,601,0
20241204,173200,5226409441,601,601,601,601,0
20241204,173100,5226409441,601,601,601,601,0
20241204,173000,5226409441,601,601,601,601,0
20241204,172900,5226409441,601,601,601,601,0
20241204,172800,5226409441,601,601,601,601,0
20241204,172700,5226409441,601,601,601,601,0
20241204,172600,5226409441,601,601,601,601,0
20241204,172500,5226409441,601,601,601,601,0
20241204,172400,5226409441,601,601,601,601,0
20241204,172300,5226409441,601,601,601,601,0
20241204,172200,5226409441,601,601,601,601,0
20241204,172100,5226409441,601,601,601,601,0
20241204,172000,5226409441,601,601,601,601,0
20241204,171900,5226409441,601,601,601,601,0
20241204,171800,5226409441,601,601,601,601,0
20241204,171700,5226409441,601,601,601,601,0
20241204,171600,5226409441,601,601,601,601,0
20241204,171500,5226409441,601,601,601,601,0
20241204,171400,5226409441,601,601,601,601,0
20241204,171300,5226409441,601,601,601,601,0
20241204,171200,5226409441,601,601,601,601,0
20241204,171100,5226409441,601,601,601,601,0
20241204,171000,5226409441,601,601,601,601,0
20241204,170900,5226409441,601,601,601,601,0
20241204,170800,5226409441,601,601,601,601,0
20241204,170700,5226409441,601,601,601,601,14
20241204,170600,5226409441,601,601,601,601,0
20241204,170500,5226409441,601,601,601,601,0
20241204,170400,5226409441,601,601,601,601,0
20241204,170300,5226409441,601,601,601,601,0
20241204,170200,5226409441,601,601,601,601,0
20241204,170100,5226409441,601,601,601,601,0
20241204,170000,5226409441,601,601,601,601,0
20241204,165900,5226409441,601,601,601,601,0
20241204,165800,5226409441,601,601,601,601,0
20241204,165700,5226409441,601,601,601,601,0
20241204,165600,5226409441,601,601,601,601,0
20241204,165500,5226409441,601,601,601,601,0
20241204,165400,5226409441,601,601,601,601,0
20241204,165300,5226409441,601,601,601,601,0
20241204,165200,5226409441,601,601,601,601,0
20241204,165100,5226409441,601,601,601,601,0
20241204,165000,5226409441,601,601,601,601,0
20241204,164900,5226409441,601,601,601,601,0
20241204,164800,5226409441,601,601,601,601,0
20241204,164700,5226409441,601,601,601,601,0
20241204,164600,5226409441,601,601,601,601,0
20241204,164500,5226409441,601,601,601,601,0
20241204,164400,5226409441,601,601,601,601,0
20241204,164300,5226409441,601,601,601,601,0
20241204,164200,5226409441,601,601,601,601,0
20241204,164100,5226409441,601,601,601,601,0
20241204,164000,5226409441,601,601,601,601,0
20241204,163900,5226409441,601,601,601,601,0
20241204,163800,5226409441,601,601,601,601,0
20241204,163700,5226409441,601,601,601,601,14
20241204,163600,5226409441,601,601,601,601,0
20241204,163500,5226409441,601,601,601,601,0
20241204,163400,5226409441,601,601,601,601,0
20241204,163300,5226409441,601,601,601,601,0
20241204,163200,5226409441,601,601,601,601,0
20241204,163100,5226409441,601,601,601,601,0
20241204,163000,5226409441,601,601,601,601,0
20241204,162900,5226409441,601,601,601,601,0
20241204,162800,5226409441,601,601,601,601,0
20241204,162700,5226409441,601,601,601,601,0
20241204,162600,5226409441,601,601,601,601,0
20241204,162500,5226409441,601,601,601,601,0
20241204,162400,5226409441,601,601,601,601,0
20241204,162300,5226409441,601,601,601,601,0
20241204,162200,5226409441,601,601,601,601,0
20241204,162100,5226409441,601,601,601,601,0
20241204,162000,5226409441,601,601,601,601,0
20241204,161900,5226409441,601,601,601,601,0
20241204,161800,5226409441,601,601,601,601,0
20241204,161700,5226409441,601,601,601,601,0
20241204,161600,5226409441,601,601,601,601,0
20241204,161500,5226409441,601,601,601,601,0
20241204,161400,5226409441,601,601,601,601,0
20241204,161300,5226409441,601,601,601,601,0
20241204,161200,5226409441,601,601,601,601,0
20241204,161100,5226409441,601,601,601,601,0
20241204,161000,5226409441,601,601,601,601,0
20241204,160900,5226409441,601,601,601,601,0
20241204,160800,5226409441,601,601,601,601,0
20241204,160700,5226409441,601,601,601,601,14
20241204,160600,5226409441,601,601,601,601,0
20241204,160500,5226409441,601,601,601,601,0
20241204,160400,5226409441,601,601,601,601,0
20241204,160300,5226409441,601,601,601,601,0
20241204,160200,5226409441,601,601,601,601,0
20241204,160100,5226409441,601,601,601,601,0
20241204,160000,5226409441,601,601,601,601,0
20241204,155900,5226409441,601,601,601,601,0
20241204,155800,5226409441,601,601,601,601,0
20241204,155700,5226409441,601,601,601,601,0
20241204,155600,5226409441,601,601,601,601,0
20241204,155500,5226409441,601,601,601,601,0
20241204,155400,5226409441,601,601,601,601,0
20241204,155300,5226409441,601,601,601,601,0
20241204,155200,5226409441,601,601,601,601,0
20241204,155100,5226409441,601,601,601,601,0
20241204,155000,5226409441,601,601,601,601,0
20241204,154900,5226409441,601,601,601,601,0
20241204,154800,5226409441,601,601,601,601,0
20241204,154700,5226409441,601,601,601,601,0
20241204,154600,5226409441,601,601,601,601,0
20241204,154500,5226409441,601,601,601,601,0
20241204,154400,5226409441,601,601,601,601,0
20241204,154300,5226409441,601,601,601,601,0
20241204,154200,5226409441,601,601,601,601,0
20241204,154100,5226409441,601,601,601,601,0
20241204,154000,5226409441,601,601,601,601,0
20241204,153900,5226409441,601,601,601,601,0
20241204,153800,5226409441,601,601,601,601,0
20241204,153700,5226409441,601,601,601,601,14
20241204,153600,5226409441,601,601,601,601,0
20241204,153500,5226409441,601,601,601,601,0
20241204,153400,5226409441,601,601,601,601,0
20241204,153300,5226409441,601,601,601,601,0
20241204,153200,5226409441,601,601,601,601,0
20241204,153100,5226409441,601,601,601,601,0
20241204,153000,5226409441,601,601,601,601,14
20241204,152900,5226401027,601,601,601,601,0
20241204,152800,5226401027,601,601,601,601,0
20241204,152700,5226401027,601,601,601,601,0
20241204,152600,5226401027,601,601,601,601,0
20241204,152500,5226401027,601,601,601,601,0
20241204,152400,5226401027,601,601,601,601,0
20241204,152300,5226401027,601,601,601,601,0
20241204,152200,5226401027,601,601,601,601,0
20241204,152100,5226401027,601,601,601,601,0
20241204,152000,5226401027,601,601,601,601,0
20241204,151900,5226401027,601,601,601,601,0
20241204,151800,5226401027,601,601,601,601,1
20241204,151700,5226400426,601,601,601,601,0
20241204,151600,5226400426,601,601,601,601,0
20241204,151500,5226400426,601,601,601,601,3175
20241204,151400,5224492251,601,601,601,601,0
20241204,151300,5224492251,601,601,601,601,0
20241204,151200,5224492251,601,601,601,601,0
20241204,151100,5224492251,601,601,601,601,3153
20241204,151000,5222597298,601,601,601,601,0
20241204,150900,5222597298,601,601,601,601,0
20241204,150800,5222597298,601,601,601,601,0
20241204,150700,5222597298,601,601,601,601,0
20241204,150600,5222597298,601,601,601,601,0
20241204,150500,5222597298,601,601,601,601,0
20241204,150400,5222597298,601,601,601,601,0
20241204,150300,5222597298,601,601,601,601,0
20241204,150200,5222597298,601,601,601,601,0
20241204,150100,5222597298,601,601,601,601,0
20241204,150000,5222597298,601,601,601,601,0
20241204,145900,5222597298,601,601,601,601,0
20241204,145800,5222597298,601,601,601,601,40
20241204,145700,5222573258,601,601,601,601,50
20241204,145600,5222543208,601,601,601,601,0
20241204,145500,5222543208,601,601,601,601,0
20241204,145400,5222543208,601,601,601,601,100
20241204,145300,5222483108,601,601,601,601,0
20241204,145200,5222483108,601,601,601,601,0
20241204,145100,5222483108,601,601,601,601,0
20241204,145000,5222483108,601,601,601,601,0
20241204,144900,5222483108,601,601,601,601,0
20241204,144800,5222483108,601,601,601,601,0
20241204,144700,5222483108,601,601,601,601,0
20241204,144600,5222483108,601,601,601,601,0
20241204,144500,5222483108,601,601,601,601,0
20241204,144400,5222483108,601,601,601,601,251
20241204,144300,5222332257,601,601,601,601,0
20241204,144200,5222332257,601,601,601,601,0
20241204,144100,5222332257,601,601,601,601,0
20241204,144000,5222332257,601,601,601,601,0
20241204,143900,5222332257,601,601,601,601,1000
20241204,143800,5221731257,601,601,601,601,0
20241204,143700,5221731257,601,601,601,601,0
20241204,143600,5221731257,601,601,601,601,0
20241204,143500,5221731257,601,601,601,601,5
20241204,143400,5221728252,601,601,601,601,64
20241204,143300,5221689788,601,601,601,601,0
20241204,143200,5221689788,601,601,601,601,0
20241204,143100,5221689788,601,601,601,601,0
20241204,143000,5221689788,601,601,601,601,0
20241204,142900,5221689788,601,601,601,601,0
20241204,142800,5221689788,601,601,601,601,0
20241204,142700,5221689788,601,601,601,601,101
20241204,142600,5221629087,601,601,601,601,6
20241204,142500,5221625481,601,601,601,601,0
20241204,142400,5221625481,601,601,601,601,0
20241204,142300,5221625481,601,601,601,601,0
20241204,142200,5221625481,601,601,601,601,0
20241204,142100,5221625481,601,601,601,601,1
20241204,142000,5221624880,601,601,601,601,100
20241204,141900,5221564780,601,601,601,601,0
20241204,141800,5221564780,601,601,601,601,0
20241204,141700,5221564780,601,601,601,601,1183
20241204,141600,5220853797,601,601,601,601,2
20241204,141500,5220852595,601,601,601,601,81
20241204,141400,5220803914,601,601,601,601,1006
20241204,141300,5220199308,601,601,601,601,28
20241204,141200,5220182480,601,601,601,601,200
20241204,141100,5220062280,601,601,601,601,0
20241204,141000,5220062280,601,601,601,601,0
20241204,140900,5220062280,601,601,601,601,10
20241204,140800,5220056270,601,601,601,601,0
20241204,140700,5220056270,601,601,601,601,0
20241204,140600,5220056270,601,601,601,601,0
20241204,140500,5220056270,601,601,601,601,0
20241204,140400,5220056270,601,601,601,601,0
20241204,140300,5220056270,601,601,601,601,0
20241204,140200,5220056270,601,601,601,601,0
20241204,140100,5220056270,601,601,601,601,0
20241204,140000,5220056270,601,601,601,601,248
20241204,135900,5219907222,601,601,601,601,0
20241204,135800,5219907222,601,601,601,601,0
20241204,135700,5219907222,601,601,601,601,0
20241204,135600,5219907222,601,601,601,601,0
20241204,135500,5219907222,601,601,601,601,0
20241204,135400,5219907222,601,601,601,601,0
20241204,135300,5219907222,601,601,601,601,9
20241204,135200,5219901813,601,601,601,601,0
20241204,135100,5219901813,601,601,601,601,100
20241204,135000,5219841713,601,601,601,601,0
20241204,134900,5219841713,601,601,601,601,4
20241204,134800,5219839309,601,601,601,601,0
20241204,134700,5219839309,601,601,601,601,1
20241204,134600,5219838708,601,601,601,601,0
20241204,134500,5219838708,601,601,601,601,18
20241204,134400,5219827890,601,601,601,601,0
20241204,134300,5219827890,601,601,601,601,0
20241204,134200,5219827890,601,601,601,601,0
20241204,134100,5219827890,601,601,601,601,0
20241204,134000,5219827890,601,601,601,601,0
20241204,133900,5219827890,601,601,601,601,10
20241204,133800,5219821880,601,601,601,601,0
20241204,133700,5219821880,601,601,601,601,4350
20241204,133600,5217207530,601,601,601,601,106
20241204,133500,5217143824,601,601,601,601,293
20241204,133400,5216967731,601,601,601,601,0
20241204,133300,5216967731,601,601,601,601,0
20241204,133200,5216967731,601,601,601,601,4
20241204,133100,5216965327,601,601,601,601,0
20241204,133000,5216965327,601,601,601,601,0
20241204,132900,5216965327,601,601,601,601,10150
20241204,132800,5210865177,601,601,601,601,8751
20241204,132700,5205605826,601,601,601,601,20
20241204,132600,5205593806,601,601,601,601,0
20241204,132500,5205593806,601,601,601,601,1046
20241204,132400,5204965160,601,601,601,601,757
20241204,132300,5204510203,601,601,601,601,0
20241204,132200,5204510203,601,601,601,601,51
20241204,132100,5204479552,601,601,601,601,743
20241204,132000,5204033009,601,601,601,601,0
20241204,131900,5204033009,601,601,601,601,21
20241204,131800,5204020388,601,601,601,601,0
20241204,131700,5204020388,601,601,601,601,0
20241204,131600,5204020388,601,601,601,601,13
20241204,131500,5204012575,601,601,601,601,0
20241204,131400,5204012575,601,601,601,601,0
20241204,131300,5204012575,601,601,601,601,6151
20241204,131200,5200315824,601,601,601,601,25150
20241204,131100,5185200674,601,601,601,601,0
20241204,131000,5185200674,601,601,601,601,39
20241204,130900,5185177235,601,601,601,601,1300
20241204,130800,5184395935,601,601,601,601,0
20241204,130700,5184395935,601,601,601,601,0
20241204,130600,5184395935,601,601,601,601,0
20241204,130500,5184395935,601,601,601,601,3700
20241204,130400,5182172235,601,601,601,601,0
20241204,130300,5182172235,601,601,601,601,0
20241204,130200,5182172235,601,601,601,601,0
20241204,130100,5182172235,601,601,601,601,55042
20241204,130000,5149091993,601,601,601,601,0
20241204,125900,5149091993,601,601,601,601,40
20241204,125800,5149067953,601,601,601,601,0
20241204,125700,5149067953,601,601,601,601,0
20241204,125600,5149067953,601,601,601,601,0
20241204,125500,5149067953,601,601,601,601,0
20241204,125400,5149067953,601,601,601,601,0
20241204,125300,5149067953,601,601,601,601,0
20241204,125200,5149067953,601,601,601,601,1
20241204,125100,5149067352,601,601,601,601,1225
20241204,125000,5148331127,601,601,601,601,10
20241204,124900,5148325117,601,601,601,601,100
20241204,124800,5148265017,601,601,601,601,0
20241204,124700,5148265017,601,601,601,601,1562
20241204,124600,5147326255,601,601,601,601,0
20241204,124500,5147326255,601,601,601,601,0
20241204,124400,5147326255,601,601,601,601,40
20241204,124300,5147302215,601,601,601,601,600
20241204,124200,5146941615,601,601,601,601,2270
20241204,124100,5145577345,601,601,601,601,2413
20241204,124000,5144127132,601,601,601,601,0
20241204,123900,5144127132,601,601,601,601,1
20241204,123800,5144126531,601,601,601,601,30
20241204,123700,5144108501,601,601,601,601,19
20241204,123600,5144097082,601,601,601,601,0
20241204,123500,5144097082,601,601,601,601,0
20241204,123400,5144097082,601,601,601,601,0
20241204,123300,5144097082,601,601,601,601,3500
20241204,123200,5141993582,601,601,601,601,0
20241204,123100,5141993582,601,601,601,601,0
20241204,123000,5141993582,601,601,601,601,200
20241204,122900,5141873382,601,601,601,601,500
20241204,122800,5141572882,601,601,601,601,2000
20241204,122700,5140370882,601,601,601,601,0
20241204,122600,5140370882,601,601,601,601,7058
20241204,122500,5136129024,601,601,601,601,16500
20241204,122400,5126212524,601,601,601,601,3160
20241204,122300,5124313364,601,601,601,601,0
20241204,122200,5124313364,601,601,601,601,0
20241204,122100,5124313364,601,601,601,601,0
20241204,122000,5124313364,601,601,601,601,8000
20241204,121900,5119505364,601,601,601,601,0
20241204,121800,5119505364,601,601,601,601,0
20241204,121700,5119505364,601,601,601,601,1
20241204,121600,5119504763,601,601,601,601,0
20241204,121500,5119504763,601,601,601,601,106
20241204,121400,5119441057,601,601,601,601,167
20241204,121300,5119340690,601,601,601,601,100
20241204,121200,5119280590,601,601,601,601,0
20241204,121100,5119280590,601,601,601,601,0
20241204,121000,5119280590,601,601,601,601,0
20241204,120900,5119280590,601,601,601,601,1
20241204,120800,5119279989,601,601,601,601,0
20241204,120700,5119279989,601,601,601,601,0
20241204,120600,5119279989,601,601,601,601,0
20241204,120500,5119279989,601,601,601,601,0
20241204,120400,5119279989,601,601,601,601,5000
20241204,120300,5116274989,601,601,601,601,0
20241204,120200,5116274989,601,601,601,601,8838
20241204,120100,5110963351,601,601,601,601,110
20241204,120000,5110897241,601,601,601,601,0
20241204,115900,5110897241,601,601,601,601,0
20241204,115800,5110897241,601,601,601,601,51
20241204,115700,5110866590,601,601,601,601,0
20241204,115600,5110866590,601,601,601,601,0
20241204,115500,5110866590,601,601,601,601,0
20241204,115400,5110866590,601,601,601,601,0
20241204,115300,5110866590,601,601,601,601,1
20241204,115200,5110865989,601,601,601,601,501
20241204,115100,5110564888,601,601,601,601,0
20241204,115000,5110564888,601,601,601,601,20005
20241204,114900,5098541883,601,601,601,601,510
20241204,114800,5098235373,601,601,601,601,800
20241204,114700,5097754573,601,601,601,601,1
20241204,114600,5097753972,601,601,601,601,712
20241204,114500,5097326060,601,601,601,601,0
20241204,114400,5097326060,601,601,601,601,759
20241204,114300,5096869901,601,601,601,601,193
20241204,114200,5096753908,601,601,601,601,40
20241204,114100,5096729868,601,601,601,601,0
20241204,114000,5096729868,601,601,601,601,0
20241204,113900,5096729868,601,601,601,601,3638
20241204,113800,5094543430,601,601,601,601,0
20241204,113700,5094543430,601,601,601,601,3000
20241204,113600,5092740430,601,601,601,601,22
20241204,113500,5092727208,601,601,601,601,0
20241204,113400,5092727208,601,601,601,601,10100
20241204,113300,5086657108,601,601,601,601,10
20241204,113200,5086651098,601,601,601,601,724
20241204,113100,5086215974,601,601,601,601,150
20241204,113000,5086125824,601,601,601,601,0
20241204,112900,5086125824,601,601,601,601,0
20241204,112800,5086125824,601,601,601,601,871
20241204,112700,5085602353,601,601,601,601,391
20241204,112600,5085367362,601,601,601,601,1
20241204,112500,5085366761,601,601,601,601,1
20241204,112400,5085366160,601,601,601,601,1180
20241204,112300,5084656980,601,601,601,601,50
20241204,112200,5084626930,601,601,601,601,2600
20241204,112100,5083064330,601,601,601,601,30735
20241204,112000,5064592595,601,601,601,601,168
20241204,111900,5064491627,601,601,601,601,0
20241204,111800,5064491627,601,601,601,601,54060
20241204,111700,5032001567,601,601,601,601,900
20241204,111600,5031460667,601,601,601,601,1021
20241204,111500,5030847046,601,601,601,601,770
20241204,111400,5030384276,601,601,601,601,0
20241204,111300,5030384276,601,601,601,601,22347
20241204,111200,5016953729,601,601,601,601,1
20241204,111100,5016953128,601,601,601,601,229
20241204,111000,5016815499,601,601,601,601,1349
20241204,110900,5016004750,601,601,601,601,0
20241204,110800,5016004750,601,601,601,601,264
20241204,110700,5015846086,601,601,601,601,75
20241204,110600,5015801011,601,601,601,601,610
20241204,110500,5015434401,601,601,601,601,0
20241204,110400,5015434401,601,601,601,601,0
20241204,110300,5015434401,601,601,601,601,165
20241204,110200,5015335236,601,601,601,601,100
20241204,110100,5015275136,601,601,601,601,724
20241204,110000,5014840012,601,601,601,601,0
20241204,105900,5014840012,601,601,601,601,1322
20241204,105800,5014045490,601,601,601,601,1
20241204,105700,5014044889,601,601,601,601,1690
20241204,105600,5013029199,601,601,601,601,3118
20241204,105500,5011155281,601,601,601,601,38
20241204,105400,5011132443,601,601,601,601,0
20241204,105300,5011132443,601,601,601,601,33
20241204,105200,5011112610,601,601,601,601,0
20241204,105100,5011112610,601,601,601,601,12
20241204,105000,5011105398,601,601,601,601,1
20241204,104900,5011104797,601,601,601,601,1
20241204,104800,5011104196,601,601,601,601,48
20241204,104700,5011075348,601,601,601,601,458
20241204,104600,5010800090,601,601,601,601,100
20241204,104500,5010739990,601,601,601,601,0
20241204,104400,5010739990,601,601,601,601,105
20241204,104300,5010676885,601,601,601,601,151
20241204,104200,5010586134,601,601,601,601,3629
20241204,104100,5008405105,601,601,601,601,1027
20241204,104000,5007787878,601,601,601,601,2090
20241204,103900,5006531788,601,601,601,601,1564
20241204,103800,5005591824,601,601,601,601,10482
20241204,103700,4999292142,601,601,601,601,166
20241204,103600,4999192376,601,601,601,601,100
20241204,103500,4999132276,601,601,601,601,600
20241204,103400,4998771676,601,601,601,601,30
20241204,103300,4998753646,601,601,601,601,99
20241204,103200,4998694147,601,601,601,601,1039
20241204,103100,4998069708,601,601,601,601,14133
20241204,103000,4989575775,601,601,601,601,1765
20241204,102900,4988515010,601,601,601,601,3993
20241204,102800,4986115217,601,601,601,601,3693
20241204,102700,4983895724,601,601,601,601,151
20241204,102600,4983804973,601,601,601,601,1560
20241204,102500,4982867413,601,601,601,601,7368
20241204,102400,4978439245,601,601,601,601,322
20241204,102300,4978245723,601,601,601,601,44137
20241204,102200,4951719386,601,601,601,601,36328
20241204,102100,4929886258,601,601,601,600,21769
20241204,102000,4916803346,601,601,601,596,166790
20241204,101900,4816653591,601,594,601,594,229440
20241204,101800,4678857593,595,592,595,591,24299
20241204,101700,4664413550,591,590,596,590,49231
20241204,101600,4635237522,590,601,601,590,394898
20241204,101500,4398151887,601,601,601,601,1003
20241204,101400,4397549084,601,601,601,601,5250
20241204,101300,4394393834,601,601,601,601,7311
20241204,101200,4389999923,601,601,601,601,1475
20241204,101100,4389113448,601,601,601,601,8655
20241204,101000,4383911793,601,601,601,601,29660
20241204,100900,4366086133,601,601,601,601,730
20241204,100800,4365647403,601,601,601,601,81174
20241204,100700,4316861829,601,601,601,601,13950
20241204,100600,4308477879,601,601,601,601,13245
20241204,100500,4300517634,601,601,601,601,14805
20241204,100400,4291619829,601,601,601,601,21066
20241204,100300,4278959163,601,601,601,601,6463
20241204,100200,4275074900,601,601,601,601,5248
20241204,100100,4271920852,601,601,601,601,17045
20241204,100000,4261676807,601,601,601,601,13015
20241204,095900,4253854792,601,601,601,601,13963
20241204,095800,4245463029,601,601,601,600,203505
20241204,095700,4123170247,601,601,601,600,249897
20241204,095600,3972990489,601,598,601,597,603710
20241204,095500,3610749087,598,598,598,597,22689
20241204,095400,3597192901,598,597,598,596,51746
20241204,095300,3566272321,594,594,597,594,55134
20241204,095200,3533462860,594,594,595,592,41210
20241204,095100,3508995534,593,595,595,591,42720
20241204,095000,3483662311,594,597,597,593,61231
20241204,094900,3447213684,595,598,598,595,35017
20241204,094800,3426305107,598,596,599,595,29027
20241204,094700,3408945184,598,596,599,595,212689
20241204,094600,3281758282,595,595,596,594,37693
20241204,094500,3259330371,594,591,596,586,71858
20241204,094400,3216622442,586,586,595,585,82411
20241204,094300,3167957900,588,583,588,581,11236
20241204,094200,3161391280,583,582,588,580,45710
20241204,094100,3134700685,582,579,582,576,27807
20241204,094000,3118590271,579,580,580,573,64990
20241204,093900,3081121142,580,578,580,575,53561
20241204,093800,3050093260,578,579,581,570,108316
20241204,093700,2987521728,579,581,586,578,53940
20241204,093600,2956224189,580,589,590,580,80118
20241204,093500,2909273739,591,598,598,587,60344
20241204,093400,2873567742,596,599,600,590,242213
20241204,093300,2728672843,599,589,599,588,429132
20241204,093200,2473829451,588,585,589,581,205576
20241204,093100,2353085869,584,583,585,580,61578
20241204,093000,2317210621,583,584,584,581,50080
20241204,092900,2288035772,581,578,585,575,61461
20241204,092800,2252372737,578,588,588,577,74510
20241204,092700,2208813594,588,587,590,585,58619
20241204,092600,2174369695,587,590,590,585,133117
20241204,092500,2096012523,590,586,590,585,164281
20241204,092400,1999344360,587,585,588,584,144995
20241204,092300,1914329640,585,587,588,577,110521
20241204,092200,1849884824,588,576,589,576,272963
20241204,092100,1690321145,576,568,576,568,146382
20241204,092000,1606724163,568,565,568,565,36031
20241204,091900,1586295480,567,567,567,564,46345
20241204,091800,1560074069,567,569,570,566,56370
20241204,091700,1528041075,569,569,570,568,29084
20241204,091600,1511497395,569,568,570,567,42110
20241204,091500,1487564072,569,570,570,564,49380
20241204,091400,1459614686,562,570,572,562,146004
20241204,091300,1376723998,570,574,574,565,119196
20241204,091200,1309026234,572,575,575,572,72647
20241204,091100,1267351745,574,576,577,574,84911
20241204,091000,1218526478,577,574,578,574,70392
20241204,090900,1178019884,575,580,581,575,103581
20241204,090800,1118015512,581,581,584,580,81813
20241204,090700,1070419410,580,587,588,579,117196
20241204,090600,1002081415,586,591,591,580,159915
20241204,090500,908129333,591,588,594,585,282717
20241204,090400,741157424,589,565,590,565,585776
20241204,090300,399212890,572,575,590,550,335906
20241204,090200,208815799,572,590,590,561,354857
20241204,090100,0,463,463,463,463,0
20241204,090000,0,463,463,463,463,0