KissMeData/002630/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183700	66745171	472	472	472	472	2201
3	20241202	183600	66745171	472	472	472	472	0
4	20241202	183500	66745171	472	472	472	472	0
5	20241202	183400	66745171	472	472	472	472	0
6	20241202	183300	66745171	472	472	472	472	0
7	20241202	183200	66745171	472	472	472	472	0
8	20241202	183100	66745171	472	472	472	472	0
9	20241202	183000	66745171	472	472	472	472	0
10	20241202	182900	66745171	472	472	472	472	0
11	20241202	182800	66745171	472	472	472	472	0
12	20241202	182700	66745171	472	472	472	472	0
13	20241202	182600	66745171	472	472	472	472	0
14	20241202	182500	66745171	472	472	472	472	0
15	20241202	182400	66745171	472	472	472	472	0
16	20241202	182300	66745171	472	472	472	472	0
17	20241202	182200	66745171	472	472	472	472	0
18	20241202	182100	66745171	472	472	472	472	0
19	20241202	182000	66745171	472	472	472	472	0
20	20241202	181900	66745171	472	472	472	472	0
21	20241202	181800	66745171	472	472	472	472	0
22	20241202	181700	66745171	472	472	472	472	0
23	20241202	181600	66745171	472	472	472	472	0
24	20241202	181500	66745171	472	472	472	472	0
25	20241202	181400	66745171	472	472	472	472	0
26	20241202	181300	66745171	472	472	472	472	0
27	20241202	181200	66745171	472	472	472	472	0
28	20241202	181100	66745171	472	472	472	472	0
29	20241202	181000	66745171	472	472	472	472	0
30	20241202	180900	66745171	472	472	472	472	0
31	20241202	180800	66745171	472	472	472	472	0
32	20241202	180700	66745171	472	472	472	472	2201
33	20241202	180600	66745171	472	472	472	472	0
34	20241202	180500	66745171	472	472	472	472	0
35	20241202	180400	66745171	472	472	472	472	0
36	20241202	180300	66745171	472	472	472	472	0
37	20241202	180200	66745171	472	472	472	472	0
38	20241202	180100	66745171	472	472	472	472	0
39	20241202	180000	66745171	472	472	472	472	0
40	20241202	175900	66745171	472	472	472	472	0
41	20241202	175800	66745171	472	472	472	472	0
42	20241202	175700	66745171	472	472	472	472	0
43	20241202	175600	66745171	472	472	472	472	0
44	20241202	175500	66745171	472	472	472	472	0
45	20241202	175400	66745171	472	472	472	472	0
46	20241202	175300	66745171	472	472	472	472	0
47	20241202	175200	66745171	472	472	472	472	0
48	20241202	175100	66745171	472	472	472	472	0
49	20241202	175000	66745171	472	472	472	472	0
50	20241202	174900	66745171	472	472	472	472	0
51	20241202	174800	66745171	472	472	472	472	0
52	20241202	174700	66745171	472	472	472	472	0
53	20241202	174600	66745171	472	472	472	472	0
54	20241202	174500	66745171	472	472	472	472	0
55	20241202	174400	66745171	472	472	472	472	0
56	20241202	174300	66745171	472	472	472	472	0
57	20241202	174200	66745171	472	472	472	472	0
58	20241202	174100	66745171	472	472	472	472	0
59	20241202	174000	66745171	472	472	472	472	0
60	20241202	173900	66745171	472	472	472	472	0
61	20241202	173800	66745171	472	472	472	472	0
62	20241202	173700	66745171	472	472	472	472	2201
63	20241202	173600	66745171	472	472	472	472	0
64	20241202	173500	66745171	472	472	472	472	0
65	20241202	173400	66745171	472	472	472	472	0
66	20241202	173300	66745171	472	472	472	472	0
67	20241202	173200	66745171	472	472	472	472	0
68	20241202	173100	66745171	472	472	472	472	0
69	20241202	173000	66745171	472	472	472	472	0
70	20241202	172900	66745171	472	472	472	472	0
71	20241202	172800	66745171	472	472	472	472	0
72	20241202	172700	66745171	472	472	472	472	0
73	20241202	172600	66745171	472	472	472	472	0
74	20241202	172500	66745171	472	472	472	472	0
75	20241202	172400	66745171	472	472	472	472	0
76	20241202	172300	66745171	472	472	472	472	0
77	20241202	172200	66745171	472	472	472	472	0
78	20241202	172100	66745171	472	472	472	472	0
79	20241202	172000	66745171	472	472	472	472	0
80	20241202	171900	66745171	472	472	472	472	0
81	20241202	171800	66745171	472	472	472	472	0
82	20241202	171700	66745171	472	472	472	472	0
83	20241202	171600	66745171	472	472	472	472	0
84	20241202	171500	66745171	472	472	472	472	0
85	20241202	171400	66745171	472	472	472	472	0
86	20241202	171300	66745171	472	472	472	472	0
87	20241202	171200	66745171	472	472	472	472	0
88	20241202	171100	66745171	472	472	472	472	0
89	20241202	171000	66745171	472	472	472	472	0
90	20241202	170900	66745171	472	472	472	472	0
91	20241202	170800	66745171	472	472	472	472	0
92	20241202	170700	66745171	472	472	472	472	2201
93	20241202	170600	66745171	472	472	472	472	0
94	20241202	170500	66745171	472	472	472	472	0
95	20241202	170400	66745171	472	472	472	472	0
96	20241202	170300	66745171	472	472	472	472	0
97	20241202	170200	66745171	472	472	472	472	0
98	20241202	170100	66745171	472	472	472	472	0
99	20241202	170000	66745171	472	472	472	472	0
100	20241202	165900	66745171	472	472	472	472	0
101	20241202	165800	66745171	472	472	472	472	0
102	20241202	165700	66745171	472	472	472	472	0
103	20241202	165600	66745171	472	472	472	472	0
104	20241202	165500	66745171	472	472	472	472	0
105	20241202	165400	66745171	472	472	472	472	0
106	20241202	165300	66745171	472	472	472	472	0
107	20241202	165200	66745171	472	472	472	472	0
108	20241202	165100	66745171	472	472	472	472	0
109	20241202	165000	66745171	472	472	472	472	0
110	20241202	164900	66745171	472	472	472	472	0
111	20241202	164800	66745171	472	472	472	472	0
112	20241202	164700	66745171	472	472	472	472	0
113	20241202	164600	66745171	472	472	472	472	0
114	20241202	164500	66745171	472	472	472	472	0
115	20241202	164400	66745171	472	472	472	472	0
116	20241202	164300	66745171	472	472	472	472	0
117	20241202	164200	66745171	472	472	472	472	0
118	20241202	164100	66745171	472	472	472	472	0
119	20241202	164000	66745171	472	472	472	472	0
120	20241202	163900	66745171	472	472	472	472	0
121	20241202	163800	66745171	472	472	472	472	0
122	20241202	163700	66745171	472	472	472	472	2201
123	20241202	163600	66745171	472	472	472	472	0
124	20241202	163500	66745171	472	472	472	472	0
125	20241202	163400	66745171	472	472	472	472	0
126	20241202	163300	66745171	472	472	472	472	0
127	20241202	163200	66745171	472	472	472	472	0
128	20241202	163100	66745171	472	472	472	472	0
129	20241202	163000	66745171	472	472	472	472	0
130	20241202	162900	66745171	472	472	472	472	0
131	20241202	162800	66745171	472	472	472	472	0
132	20241202	162700	66745171	472	472	472	472	0
133	20241202	162600	66745171	472	472	472	472	0
134	20241202	162500	66745171	472	472	472	472	0
135	20241202	162400	66745171	472	472	472	472	0
136	20241202	162300	66745171	472	472	472	472	0
137	20241202	162200	66745171	472	472	472	472	0
138	20241202	162100	66745171	472	472	472	472	0
139	20241202	162000	66745171	472	472	472	472	0
140	20241202	161900	66745171	472	472	472	472	0
141	20241202	161800	66745171	472	472	472	472	0
142	20241202	161700	66745171	472	472	472	472	0
143	20241202	161600	66745171	472	472	472	472	0
144	20241202	161500	66745171	472	472	472	472	0
145	20241202	161400	66745171	472	472	472	472	0
146	20241202	161300	66745171	472	472	472	472	0
147	20241202	161200	66745171	472	472	472	472	0
148	20241202	161100	66745171	472	472	472	472	0
149	20241202	161000	66745171	472	472	472	472	0
150	20241202	160900	66745171	472	472	472	472	0
151	20241202	160800	66745171	472	472	472	472	0
152	20241202	160700	66745171	472	472	472	472	2201
153	20241202	160600	66745171	472	472	472	472	0
154	20241202	160500	66745171	472	472	472	472	0
155	20241202	160400	66745171	472	472	472	472	0
156	20241202	160300	66745171	472	472	472	472	0
157	20241202	160200	66745171	472	472	472	472	0
158	20241202	160100	66745171	472	472	472	472	0
159	20241202	160000	66745171	472	472	472	472	0
160	20241202	155900	66745171	472	472	472	472	0
161	20241202	155800	66745171	472	472	472	472	0
162	20241202	155700	66745171	472	472	472	472	0
163	20241202	155600	66745171	472	472	472	472	0
164	20241202	155500	66745171	472	472	472	472	0
165	20241202	155400	66745171	472	472	472	472	0
166	20241202	155300	66745171	472	472	472	472	0
167	20241202	155200	66745171	472	472	472	472	0
168	20241202	155100	66745171	472	472	472	472	0
169	20241202	155000	66745171	472	472	472	472	0
170	20241202	154900	66745171	472	472	472	472	0
171	20241202	154800	66745171	472	472	472	472	0
172	20241202	154700	66745171	472	472	472	472	0
173	20241202	154600	66745171	472	472	472	472	0
174	20241202	154500	66745171	472	472	472	472	0
175	20241202	154400	66745171	472	472	472	472	0
176	20241202	154300	66745171	472	472	472	472	0
177	20241202	154200	66745171	472	472	472	472	0
178	20241202	154100	66745171	472	472	472	472	0
179	20241202	154000	66745171	472	472	472	472	0
180	20241202	153900	66745171	472	472	472	472	0
181	20241202	153800	66745171	472	472	472	472	0
182	20241202	153700	66745171	472	472	472	472	2201
183	20241202	153600	66745171	472	472	472	472	0
184	20241202	153500	66745171	472	472	472	472	0
185	20241202	153400	66745171	472	472	472	472	0
186	20241202	153300	66745171	472	472	472	472	0
187	20241202	153200	66745171	472	472	472	472	0
188	20241202	153100	66745171	472	472	472	472	0
189	20241202	153000	66745171	472	472	472	472	2201
190	20241202	152900	65706299	472	472	472	472	0
191	20241202	152800	65706299	472	472	472	472	0
192	20241202	152700	65706299	472	472	472	472	0
193	20241202	152600	65706299	472	472	472	472	0
194	20241202	152500	65706299	472	472	472	472	0
195	20241202	152400	65706299	472	472	472	472	0
196	20241202	152300	65706299	472	472	472	472	0
197	20241202	152200	65706299	472	472	472	472	0
198	20241202	152100	65706299	472	472	472	472	0
199	20241202	152000	65706299	472	472	472	472	0
200	20241202	151900	65706299	472	472	472	472	0
201	20241202	151800	65706299	472	472	472	472	0
202	20241202	151700	65706299	472	472	472	472	0
203	20241202	151600	65706299	472	472	472	472	0
204	20241202	151500	65706299	472	472	472	472	2
205	20241202	151400	65705355	472	469	472	469	210
206	20241202	151300	65606784	465	465	465	465	0
207	20241202	151200	65606784	465	465	465	465	0
208	20241202	151100	65606784	465	465	465	465	0
209	20241202	151000	65606784	465	465	465	465	161
210	20241202	150900	65531919	472	472	472	472	2
211	20241202	150800	65530975	462	470	472	462	311
212	20241202	150700	65386225	470	470	470	470	3447
213	20241202	150600	63766135	472	470	472	470	69
214	20241202	150500	63733625	472	472	472	472	0
215	20241202	150400	63733625	472	472	472	472	0
216	20241202	150300	63733625	472	470	472	470	1240
217	20241202	150200	63150745	472	472	472	472	0
218	20241202	150100	63150745	472	472	472	472	0
219	20241202	150000	63150745	472	472	472	472	0
220	20241202	145900	63150745	472	472	472	472	2
221	20241202	145800	63149801	472	471	472	471	900
222	20241202	145700	62725531	471	471	471	471	0
223	20241202	145600	62725531	471	471	471	471	600
224	20241202	145500	62442931	471	471	471	471	0
225	20241202	145400	62442931	471	471	471	471	0
226	20241202	145300	62442931	471	471	471	471	0
227	20241202	145200	62442931	471	471	471	471	0
228	20241202	145100	62442931	471	471	471	471	0
229	20241202	145000	62442931	471	471	471	471	0
230	20241202	144900	62442931	471	471	471	471	0
231	20241202	144800	62442931	471	471	471	471	0
232	20241202	144700	62442931	471	471	471	471	0
233	20241202	144600	62442931	471	471	471	471	0
234	20241202	144500	62442931	471	470	471	470	3364
235	20241202	144400	60861811	468	468	468	468	910
236	20241202	144300	60435931	470	470	470	470	50
237	20241202	144200	60412431	470	470	470	470	0
238	20241202	144100	60412431	470	470	470	470	500
239	20241202	144000	60177431	470	470	470	470	0
240	20241202	143900	60177431	470	470	470	470	0
241	20241202	143800	60177431	470	470	470	470	0
242	20241202	143700	60177431	470	470	470	470	180
243	20241202	143600	60092831	470	470	470	470	8
244	20241202	143500	60089071	470	470	470	470	0
245	20241202	143400	60089071	470	470	470	470	0
246	20241202	143300	60089071	470	470	470	470	0
247	20241202	143200	60089071	470	470	470	470	0
248	20241202	143100	60089071	470	470	470	470	0
249	20241202	143000	60089071	470	470	470	470	0
250	20241202	142900	60089071	470	470	470	470	0
251	20241202	142800	60089071	470	470	470	470	0
252	20241202	142700	60089071	470	470	470	470	0
253	20241202	142600	60089071	470	470	470	470	0
254	20241202	142500	60089071	470	470	470	470	0
255	20241202	142400	60089071	470	470	470	470	0
256	20241202	142300	60089071	470	470	470	470	0
257	20241202	142200	60089071	470	470	470	470	0
258	20241202	142100	60089071	470	470	470	470	0
259	20241202	142000	60089071	470	470	470	470	0
260	20241202	141900	60089071	470	470	470	470	0
261	20241202	141800	60089071	470	470	470	470	0
262	20241202	141700	60089071	470	470	470	470	0
263	20241202	141600	60089071	470	470	470	470	0
264	20241202	141500	60089071	470	470	470	470	0
265	20241202	141400	60089071	470	470	470	470	0
266	20241202	141300	60089071	470	470	470	470	0
267	20241202	141200	60089071	470	470	470	470	0
268	20241202	141100	60089071	470	470	470	470	0
269	20241202	141000	60089071	470	470	470	470	0
270	20241202	140900	60089071	470	470	470	470	0
271	20241202	140800	60089071	470	470	470	470	0
272	20241202	140700	60089071	470	469	470	469	413
273	20241202	140600	59895370	470	470	470	470	0
274	20241202	140500	59895370	470	470	470	470	0
275	20241202	140400	59895370	470	470	470	470	0
276	20241202	140300	59895370	470	470	470	470	0
277	20241202	140200	59895370	470	470	470	470	1040
278	20241202	140100	59406570	470	470	470	470	0
279	20241202	140000	59406570	470	470	470	470	40
280	20241202	135900	59387770	468	468	468	468	0
281	20241202	135800	59387770	468	468	468	468	0
282	20241202	135700	59387770	468	468	468	468	0
283	20241202	135600	59387770	468	470	470	468	1526
284	20241202	135500	58671188	470	470	470	470	0
285	20241202	135400	58671188	470	470	470	470	0
286	20241202	135300	58671188	470	470	470	470	0
287	20241202	135200	58671188	470	470	470	470	40
288	20241202	135100	58652388	468	468	468	468	1631
289	20241202	135000	57889080	468	468	468	468	0
290	20241202	134900	57889080	468	468	468	468	0
291	20241202	134800	57889080	468	468	468	468	0
292	20241202	134700	57889080	468	468	468	468	0
293	20241202	134600	57889080	468	468	468	468	0
294	20241202	134500	57889080	468	468	468	468	0
295	20241202	134400	57889080	468	468	468	468	0
296	20241202	134300	57889080	468	468	468	468	40
297	20241202	134200	57870360	467	467	467	467	629
298	20241202	134100	57576617	467	467	467	467	0
299	20241202	134000	57576617	467	467	467	467	0
300	20241202	133900	57576617	467	467	467	467	0
301	20241202	133800	57576617	467	467	467	467	0
302	20241202	133700	57576617	467	467	467	467	0
303	20241202	133600	57576617	467	467	467	467	0
304	20241202	133500	57576617	467	467	467	467	0
305	20241202	133400	57576617	467	467	467	467	2
306	20241202	133300	57575683	467	467	467	467	0
307	20241202	133200	57575683	467	467	467	467	0
308	20241202	133100	57575683	467	467	467	467	0
309	20241202	133000	57575683	467	467	467	467	634
310	20241202	132900	57279605	467	467	467	467	0
311	20241202	132800	57279605	467	467	467	467	1883
312	20241202	132700	56400244	467	467	467	467	7
313	20241202	132600	56396975	467	467	467	467	0
314	20241202	132500	56396975	467	467	467	467	100
315	20241202	132400	56350275	467	467	467	467	0
316	20241202	132300	56350275	467	467	467	467	0
317	20241202	132200	56350275	467	467	467	467	0
318	20241202	132100	56350275	467	467	467	467	153
319	20241202	132000	56278824	467	467	467	467	0
320	20241202	131900	56278824	467	467	467	467	0
321	20241202	131800	56278824	467	467	467	467	1000
322	20241202	131700	55811824	467	467	467	467	0
323	20241202	131600	55811824	467	467	467	467	0
324	20241202	131500	55811824	467	467	467	467	0
325	20241202	131400	55811824	467	467	467	467	0
326	20241202	131300	55811824	467	467	467	467	0
327	20241202	131200	55811824	467	467	467	467	0
328	20241202	131100	55811824	467	467	467	467	0
329	20241202	131000	55811824	467	467	467	467	0
330	20241202	130900	55811824	467	467	467	467	0
331	20241202	130800	55811824	467	467	467	467	0
332	20241202	130700	55811824	467	467	467	467	0
333	20241202	130600	55811824	467	467	467	467	0
334	20241202	130500	55811824	467	466	467	466	1103
335	20241202	130400	55297786	467	467	467	467	0
336	20241202	130300	55297786	467	466	467	466	2
337	20241202	130200	55296853	467	467	467	467	0
338	20241202	130100	55296853	467	467	467	467	40
339	20241202	130000	55278173	466	466	466	466	0
340	20241202	125900	55278173	466	466	466	466	0
341	20241202	125800	55278173	466	466	466	466	100
342	20241202	125700	55231573	467	467	467	467	105
343	20241202	125600	55182538	467	467	467	467	200
344	20241202	125500	55089138	468	468	468	468	0
345	20241202	125400	55089138	468	468	468	468	0
346	20241202	125300	55089138	468	468	468	468	0
347	20241202	125200	55089138	468	468	468	468	0
348	20241202	125100	55089138	468	468	468	468	0
349	20241202	125000	55089138	468	468	468	468	150
350	20241202	124900	55018938	468	468	468	468	0
351	20241202	124800	55018938	468	468	468	468	0
352	20241202	124700	55018938	468	468	468	468	0
353	20241202	124600	55018938	468	468	468	468	0
354	20241202	124500	55018938	468	468	468	468	0
355	20241202	124400	55018938	468	468	468	468	1
356	20241202	124300	55018470	468	468	468	468	0
357	20241202	124200	55018470	468	468	468	468	105
358	20241202	124100	54969330	468	468	468	468	0
359	20241202	124000	54969330	468	468	468	468	0
360	20241202	123900	54969330	468	468	468	468	0
361	20241202	123800	54969330	468	468	468	468	0
362	20241202	123700	54969330	468	468	468	468	0
363	20241202	123600	54969330	468	468	468	468	0
364	20241202	123500	54969330	468	468	468	468	0
365	20241202	123400	54969330	468	468	468	468	0
366	20241202	123300	54969330	468	468	468	468	0
367	20241202	123200	54969330	468	467	468	465	1540
368	20241202	123100	54252475	468	468	468	468	0
369	20241202	123000	54252475	468	468	468	468	0
370	20241202	122900	54252475	468	468	468	468	0
371	20241202	122800	54252475	468	468	468	468	0
372	20241202	122700	54252475	468	468	468	468	0
373	20241202	122600	54252475	468	468	468	468	0
374	20241202	122500	54252475	468	468	468	468	140
375	20241202	122400	54186955	467	467	467	467	34
376	20241202	122300	54171077	468	468	468	468	0
377	20241202	122200	54171077	468	468	468	468	1000
378	20241202	122100	53703077	468	468	468	468	0
379	20241202	122000	53703077	468	468	468	468	0
380	20241202	121900	53703077	468	468	468	468	0
381	20241202	121800	53703077	468	468	468	468	0
382	20241202	121700	53703077	468	468	468	468	0
383	20241202	121600	53703077	468	468	468	468	0
384	20241202	121500	53703077	468	468	468	468	0
385	20241202	121400	53703077	468	468	468	468	0
386	20241202	121300	53703077	468	468	468	468	100
387	20241202	121200	53656277	468	468	468	468	0
388	20241202	121100	53656277	468	468	468	468	0
389	20241202	121000	53656277	468	468	468	468	0
390	20241202	120900	53656277	468	468	468	468	100
391	20241202	120800	53609477	468	468	468	468	0
392	20241202	120700	53609477	468	468	468	468	40
393	20241202	120600	53590757	467	467	467	467	0
394	20241202	120500	53590757	467	467	467	467	0
395	20241202	120400	53590757	467	467	467	467	22
396	20241202	120300	53580483	468	468	468	468	0
397	20241202	120200	53580483	468	468	468	468	0
398	20241202	120100	53580483	468	468	468	468	0
399	20241202	120000	53580483	468	468	468	468	1000
400	20241202	115900	53112483	468	468	468	468	0
401	20241202	115800	53112483	468	468	468	468	0
402	20241202	115700	53112483	468	468	468	468	0
403	20241202	115600	53112483	468	468	468	468	40
404	20241202	115500	53093763	467	467	467	467	0
405	20241202	115400	53093763	467	467	467	467	0
406	20241202	115300	53093763	467	467	467	467	0
407	20241202	115200	53093763	467	467	467	467	419
408	20241202	115100	52898090	467	467	467	467	0
409	20241202	115000	52898090	467	467	467	467	0
410	20241202	114900	52898090	467	467	467	467	0
411	20241202	114800	52898090	467	467	467	467	2
412	20241202	114700	52897156	467	467	467	467	0
413	20241202	114600	52897156	467	467	467	467	0
414	20241202	114500	52897156	467	467	467	467	9
415	20241202	114400	52892953	467	467	467	467	0
416	20241202	114300	52892953	467	467	467	467	0
417	20241202	114200	52892953	467	467	467	467	0
418	20241202	114100	52892953	467	467	467	467	0
419	20241202	114000	52892953	467	467	467	467	0
420	20241202	113900	52892953	467	467	467	467	0
421	20241202	113800	52892953	467	467	467	467	0
422	20241202	113700	52892953	467	467	467	467	0
423	20241202	113600	52892953	467	467	467	467	0
424	20241202	113500	52892953	467	467	467	467	1
425	20241202	113400	52892486	465	465	465	465	0
426	20241202	113300	52892486	465	464	465	464	8252
427	20241202	113200	49063508	464	464	464	464	10
428	20241202	113100	49058868	463	463	463	463	0
429	20241202	113000	49058868	463	463	463	463	0
430	20241202	112900	49058868	463	463	463	463	0
431	20241202	112800	49058868	463	463	463	463	0
432	20241202	112700	49058868	463	463	463	463	3100
433	20241202	112600	47623568	463	463	463	463	0
434	20241202	112500	47623568	463	463	463	463	0
435	20241202	112400	47623568	463	463	463	463	0
436	20241202	112300	47623568	463	463	463	463	0
437	20241202	112200	47623568	463	463	463	463	30
438	20241202	112100	47609678	464	464	464	464	0
439	20241202	112000	47609678	464	464	464	464	0
440	20241202	111900	47609678	464	464	464	464	0
441	20241202	111800	47609678	464	464	464	464	50
442	20241202	111700	47586478	464	464	464	464	1
443	20241202	111600	47586014	463	463	463	463	0
444	20241202	111500	47586014	463	463	463	463	0
445	20241202	111400	47586014	463	463	463	463	0
446	20241202	111300	47586014	463	463	463	463	0
447	20241202	111200	47586014	463	463	463	463	0
448	20241202	111100	47586014	463	463	463	463	0
449	20241202	111000	47586014	463	463	463	463	2
450	20241202	110900	47585088	463	463	463	463	1189
451	20241202	110800	47034581	460	460	460	460	97
452	20241202	110700	46989961	460	460	460	460	0
453	20241202	110600	46989961	460	460	460	460	0
454	20241202	110500	46989961	460	460	460	460	0
455	20241202	110400	46989961	460	460	460	460	983
456	20241202	110300	46537781	460	460	460	460	0
457	20241202	110200	46537781	460	460	460	460	0
458	20241202	110100	46537781	460	461	461	460	3090
459	20241202	110000	45114381	459	459	459	459	0
460	20241202	105900	45114381	459	459	459	459	0
461	20241202	105800	45114381	459	459	459	459	0
462	20241202	105700	45114381	459	459	459	459	0
463	20241202	105600	45114381	459	459	459	459	0
464	20241202	105500	45114381	459	459	459	459	0
465	20241202	105400	45114381	459	459	459	459	0
466	20241202	105300	45114381	459	459	459	459	0
467	20241202	105200	45114381	459	459	459	459	0
468	20241202	105100	45114381	459	459	459	459	0
469	20241202	105000	45114381	459	459	459	459	0
470	20241202	104900	45114381	459	459	459	459	0
471	20241202	104800	45114381	459	459	459	459	506
472	20241202	104700	44882127	456	456	456	456	0
473	20241202	104600	44882127	456	456	456	456	0
474	20241202	104500	44882127	456	462	462	456	24081
475	20241202	104400	33789355	464	464	464	464	0
476	20241202	104300	33789355	464	464	464	464	0
477	20241202	104200	33789355	464	464	464	464	473
478	20241202	104100	33569883	463	463	463	463	0
479	20241202	104000	33569883	463	463	463	463	0
480	20241202	103900	33569883	463	463	463	463	969
481	20241202	103800	33121236	464	464	464	464	2009
482	20241202	103700	32189060	464	464	464	464	0
483	20241202	103600	32189060	464	463	464	463	9342
484	20241202	103500	27859714	463	463	463	463	3900
485	20241202	103400	26054014	463	463	463	463	0
486	20241202	103300	26054014	463	463	463	463	0
487	20241202	103200	26054014	463	463	463	463	0
488	20241202	103100	26054014	463	464	464	463	587
489	20241202	103000	25781978	464	464	464	464	4745
490	20241202	102900	23580298	463	463	463	463	200
491	20241202	102800	23487698	463	465	465	463	5334
492	20241202	102700	21012789	465	465	465	465	0
493	20241202	102600	21012789	465	465	465	465	0
494	20241202	102500	21012789	465	465	465	465	0
495	20241202	102400	21012789	465	465	465	465	0
496	20241202	102300	21012789	465	465	465	465	0
497	20241202	102200	21012789	465	465	465	465	288
498	20241202	102100	20878869	465	465	465	465	112
499	20241202	102000	20826789	465	465	465	465	0
500	20241202	101900	20826789	465	465	465	465	0
501	20241202	101800	20826789	465	465	465	465	0
502	20241202	101700	20826789	465	465	465	465	963
503	20241202	101600	20378994	465	465	465	465	0
504	20241202	101500	20378994	465	465	465	465	0
505	20241202	101400	20378994	465	465	465	465	99
506	20241202	101300	20332959	464	464	464	464	0
507	20241202	101200	20332959	464	464	464	464	0
508	20241202	101100	20332959	464	464	464	464	0
509	20241202	101000	20332959	464	464	464	464	0
510	20241202	100900	20332959	464	464	464	464	0
511	20241202	100800	20332959	464	464	464	464	0
512	20241202	100700	20332959	464	464	464	464	3000
513	20241202	100600	18940959	464	464	464	464	0
514	20241202	100500	18940959	464	464	464	464	0
515	20241202	100400	18940959	464	464	472	464	6032
516	20241202	100300	16141593	468	466	471	465	5308
517	20241202	100200	13672363	470	467	470	466	1646
518	20241202	100100	12904842	467	467	467	467	0
519	20241202	100000	12904842	467	467	467	467	0
520	20241202	095900	12904842	467	467	467	467	0
521	20241202	095800	12904842	467	469	469	467	222
522	20241202	095700	12801016	472	472	472	472	0
523	20241202	095600	12801016	472	472	472	472	0
524	20241202	095500	12801016	472	472	472	472	0
525	20241202	095400	12801016	472	472	472	472	0
526	20241202	095300	12801016	472	472	472	472	0
527	20241202	095200	12801016	472	472	472	472	0
528	20241202	095100	12801016	472	472	472	472	9
529	20241202	095000	12796768	472	472	472	472	0
530	20241202	094900	12796768	472	472	472	472	0
531	20241202	094800	12796768	472	472	472	472	0
532	20241202	094700	12796768	472	472	472	472	0
533	20241202	094600	12796768	472	472	472	472	2
534	20241202	094500	12795824	472	472	472	472	6
535	20241202	094400	12792992	472	472	472	472	27
536	20241202	094300	12780248	472	472	472	472	0
537	20241202	094200	12780248	472	472	472	472	0
538	20241202	094100	12780248	472	472	472	472	10
539	20241202	094000	12775528	472	472	472	472	0
540	20241202	093900	12775528	472	472	472	472	0
541	20241202	093800	12775528	472	472	472	472	0
542	20241202	093700	12775528	472	467	472	467	12
543	20241202	093600	12769919	467	467	467	467	0
544	20241202	093500	12769919	467	476	476	467	15447
545	20241202	093400	5548951	476	470	476	468	2017
546	20241202	093300	4601297	476	476	476	476	2
547	20241202	093200	4600345	476	476	476	476	1
548	20241202	093100	4599869	475	475	475	475	0
549	20241202	093000	4599869	475	475	475	475	0
550	20241202	092900	4599869	475	475	475	475	0
551	20241202	092800	4599869	475	475	475	475	0
552	20241202	092700	4599869	475	475	475	475	0
553	20241202	092600	4599869	475	469	476	469	525
554	20241202	092500	4351722	475	475	475	475	0
555	20241202	092400	4351722	475	475	475	475	10
556	20241202	092300	4346972	475	474	475	474	58
557	20241202	092200	4319478	474	474	474	474	0
558	20241202	092100	4319478	474	469	474	469	204
559	20241202	092000	4223282	469	469	469	469	0
560	20241202	091900	4223282	469	469	469	469	0
561	20241202	091800	4223282	469	469	469	469	0
562	20241202	091700	4223282	469	469	469	469	100
563	20241202	091600	4176382	475	474	475	474	210
564	20241202	091500	4076835	468	468	468	468	0
565	20241202	091400	4076835	468	468	468	468	0
566	20241202	091300	4076835	468	468	468	468	1
567	20241202	091200	4076367	468	468	468	468	0
568	20241202	091100	4076367	468	468	468	468	0
569	20241202	091000	4076367	468	468	468	468	54
570	20241202	090900	4051095	468	469	469	468	386
571	20241202	090800	3870246	475	469	475	468	724
572	20241202	090700	3529808	469	469	469	469	423
573	20241202	090600	3331421	469	470	470	469	1000
574	20241202	090500	2861717	471	471	471	471	0
575	20241202	090400	2861717	471	471	471	471	576
576	20241202	090300	2590421	475	475	475	475	1000
577	20241202	090200	2115421	475	475	475	475	0
578	20241202	090100	2115421	475	475	475	475	40
579	20241202	090000	2096421	471	471	471	471	4451