KissMeData/006200/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184700	745444283	992	992	992	992	6394
3	20240110	184600	745444283	992	992	992	992	0
4	20240110	184500	745444283	992	992	992	992	0
5	20240110	184400	745444283	992	992	992	992	0
6	20240110	184300	745444283	992	992	992	992	0
7	20240110	184200	745444283	992	992	992	992	0
8	20240110	184100	745444283	992	992	992	992	0
9	20240110	184000	745444283	992	992	992	992	0
10	20240110	183900	745444283	992	992	992	992	0
11	20240110	183800	745444283	992	992	992	992	0
12	20240110	183700	745444283	992	992	992	992	0
13	20240110	183600	745444283	992	992	992	992	0
14	20240110	183500	745444283	992	992	992	992	0
15	20240110	183400	745444283	992	992	992	992	0
16	20240110	183300	745444283	992	992	992	992	0
17	20240110	183200	745444283	992	992	992	992	0
18	20240110	183100	745444283	992	992	992	992	0
19	20240110	183000	745444283	992	992	992	992	0
20	20240110	182900	745444283	992	992	992	992	0
21	20240110	182800	745444283	992	992	992	992	0
22	20240110	182700	745444283	992	992	992	992	0
23	20240110	182600	745444283	992	992	992	992	0
24	20240110	182500	745444283	992	992	992	992	0
25	20240110	182400	745444283	992	992	992	992	0
26	20240110	182300	745444283	992	992	992	992	0
27	20240110	182200	745444283	992	992	992	992	0
28	20240110	182100	745444283	992	992	992	992	0
29	20240110	182000	745444283	992	992	992	992	0
30	20240110	181900	745444283	992	992	992	992	0
31	20240110	181800	745444283	992	992	992	992	0
32	20240110	181700	745444283	992	992	992	992	6394
33	20240110	181600	745444283	992	992	992	992	0
34	20240110	181500	745444283	992	992	992	992	0
35	20240110	181400	745444283	992	992	992	992	0
36	20240110	181300	745444283	992	992	992	992	0
37	20240110	181200	745444283	992	992	992	992	0
38	20240110	181100	745444283	992	992	992	992	0
39	20240110	181000	745444283	992	992	992	992	0
40	20240110	180900	745444283	992	992	992	992	0
41	20240110	180800	745444283	992	992	992	992	0
42	20240110	180700	745444283	992	992	992	992	0
43	20240110	180600	745444283	992	992	992	992	0
44	20240110	180500	745444283	992	992	992	992	0
45	20240110	180400	745444283	992	992	992	992	0
46	20240110	180300	745444283	992	992	992	992	0
47	20240110	180200	745444283	992	992	992	992	0
48	20240110	180100	745444283	992	992	992	992	0
49	20240110	180000	745444283	992	992	992	992	0
50	20240110	175900	745444283	992	992	992	992	0
51	20240110	175800	745444283	992	992	992	992	0
52	20240110	175700	745444283	992	992	992	992	0
53	20240110	175600	745444283	992	992	992	992	0
54	20240110	175500	745444283	992	992	992	992	0
55	20240110	175400	745444283	992	992	992	992	0
56	20240110	175300	745444283	992	992	992	992	0
57	20240110	175200	745444283	992	992	992	992	0
58	20240110	175100	745444283	992	992	992	992	0
59	20240110	175000	745444283	992	992	992	992	0
60	20240110	174900	745444283	992	992	992	992	0
61	20240110	174800	745444283	992	992	992	992	0
62	20240110	174700	745444283	992	992	992	992	6394
63	20240110	174600	745444283	992	992	992	992	0
64	20240110	174500	745444283	992	992	992	992	0
65	20240110	174400	745444283	992	992	992	992	0
66	20240110	174300	745444283	992	992	992	992	0
67	20240110	174200	745444283	992	992	992	992	0
68	20240110	174100	745444283	992	992	992	992	0
69	20240110	174000	745444283	992	992	992	992	0
70	20240110	173900	745444283	992	992	992	992	0
71	20240110	173800	745444283	992	992	992	992	0
72	20240110	173700	745444283	992	992	992	992	0
73	20240110	173600	745444283	992	992	992	992	0
74	20240110	173500	745444283	992	992	992	992	0
75	20240110	173400	745444283	992	992	992	992	0
76	20240110	173300	745444283	992	992	992	992	0
77	20240110	173200	745444283	992	992	992	992	0
78	20240110	173100	745444283	992	992	992	992	0
79	20240110	173000	745444283	992	992	992	992	0
80	20240110	172900	745444283	992	992	992	992	0
81	20240110	172800	745444283	992	992	992	992	0
82	20240110	172700	745444283	992	992	992	992	0
83	20240110	172600	745444283	992	992	992	992	0
84	20240110	172500	745444283	992	992	992	992	0
85	20240110	172400	745444283	992	992	992	992	0
86	20240110	172300	745444283	992	992	992	992	0
87	20240110	172200	745444283	992	992	992	992	0
88	20240110	172100	745444283	992	992	992	992	0
89	20240110	172000	745444283	992	992	992	992	0
90	20240110	171900	745444283	992	992	992	992	0
91	20240110	171800	745444283	992	992	992	992	0
92	20240110	171700	745444283	992	992	992	992	6394
93	20240110	171600	745444283	992	992	992	992	0
94	20240110	171500	745444283	992	992	992	992	0
95	20240110	171400	745444283	992	992	992	992	0
96	20240110	171300	745444283	992	992	992	992	0
97	20240110	171200	745444283	992	992	992	992	0
98	20240110	171100	745444283	992	992	992	992	0
99	20240110	171000	745444283	992	992	992	992	0
100	20240110	170900	745444283	992	992	992	992	0
101	20240110	170800	745444283	992	992	992	992	0
102	20240110	170700	745444283	992	992	992	992	0
103	20240110	170600	745444283	992	992	992	992	0
104	20240110	170500	745444283	992	992	992	992	0
105	20240110	170400	745444283	992	992	992	992	0
106	20240110	170300	745444283	992	992	992	992	0
107	20240110	170200	745444283	992	992	992	992	0
108	20240110	170100	745444283	992	992	992	992	0
109	20240110	170000	745444283	992	992	992	992	0
110	20240110	165900	745444283	992	992	992	992	0
111	20240110	165800	745444283	992	992	992	992	0
112	20240110	165700	745444283	992	992	992	992	0
113	20240110	165600	745444283	992	992	992	992	0
114	20240110	165500	745444283	992	992	992	992	0
115	20240110	165400	745444283	992	992	992	992	0
116	20240110	165300	745444283	992	992	992	992	0
117	20240110	165200	745444283	992	992	992	992	0
118	20240110	165100	745444283	992	992	992	992	0
119	20240110	165000	745444283	992	992	992	992	0
120	20240110	164900	745444283	992	992	992	992	0
121	20240110	164800	745444283	992	992	992	992	0
122	20240110	164700	745444283	992	992	992	992	6394
123	20240110	164600	745444283	992	992	992	992	0
124	20240110	164500	745444283	992	992	992	992	0
125	20240110	164400	745444283	992	992	992	992	0
126	20240110	164300	745444283	992	992	992	992	0
127	20240110	164200	745444283	992	992	992	992	0
128	20240110	164100	745444283	992	992	992	992	0
129	20240110	164000	745444283	992	992	992	992	0
130	20240110	163900	745444283	992	992	992	992	0
131	20240110	163800	745444283	992	992	992	992	0
132	20240110	163700	745444283	992	992	992	992	0
133	20240110	163600	745444283	992	992	992	992	0
134	20240110	163500	745444283	992	992	992	992	0
135	20240110	163400	745444283	992	992	992	992	0
136	20240110	163300	745444283	992	992	992	992	0
137	20240110	163200	745444283	992	992	992	992	0
138	20240110	163100	745444283	992	992	992	992	0
139	20240110	163000	745444283	992	992	992	992	0
140	20240110	162900	745444283	992	992	992	992	0
141	20240110	162800	745444283	992	992	992	992	0
142	20240110	162700	745444283	992	992	992	992	0
143	20240110	162600	745444283	992	992	992	992	0
144	20240110	162500	745444283	992	992	992	992	0
145	20240110	162400	745444283	992	992	992	992	0
146	20240110	162300	745444283	992	992	992	992	0
147	20240110	162200	745444283	992	992	992	992	0
148	20240110	162100	745444283	992	992	992	992	0
149	20240110	162000	745444283	992	992	992	992	0
150	20240110	161900	745444283	992	992	992	992	0
151	20240110	161800	745444283	992	992	992	992	0
152	20240110	161700	745444283	992	992	992	992	6394
153	20240110	161600	745444283	992	992	992	992	0
154	20240110	161500	745444283	992	992	992	992	0
155	20240110	161400	745444283	992	992	992	992	0
156	20240110	161300	745444283	992	992	992	992	0
157	20240110	161200	745444283	992	992	992	992	0
158	20240110	161100	745444283	992	992	992	992	0
159	20240110	161000	745444283	992	992	992	992	0
160	20240110	160900	745444283	992	992	992	992	0
161	20240110	160800	745444283	992	992	992	992	0
162	20240110	160700	745444283	992	992	992	992	0
163	20240110	160600	745444283	992	992	992	992	0
164	20240110	160500	745444283	992	992	992	992	0
165	20240110	160400	745444283	992	992	992	992	0
166	20240110	160300	745444283	992	992	992	992	0
167	20240110	160200	745444283	992	992	992	992	0
168	20240110	160100	745444283	992	992	992	992	0
169	20240110	160000	745444283	992	992	992	992	0
170	20240110	155900	745444283	992	992	992	992	0
171	20240110	155800	745444283	992	992	992	992	0
172	20240110	155700	745444283	992	992	992	992	0
173	20240110	155600	745444283	992	992	992	992	0
174	20240110	155500	745444283	992	992	992	992	0
175	20240110	155400	745444283	992	992	992	992	0
176	20240110	155300	745444283	992	992	992	992	0
177	20240110	155200	745444283	992	992	992	992	0
178	20240110	155100	745444283	992	992	992	992	0
179	20240110	155000	745444283	992	992	992	992	0
180	20240110	154900	745444283	992	992	992	992	0
181	20240110	154800	745444283	992	992	992	992	0
182	20240110	154700	745444283	992	992	992	992	6394
183	20240110	154600	745444283	992	992	992	992	0
184	20240110	154500	745444283	992	992	992	992	0
185	20240110	154400	745444283	992	992	992	992	0
186	20240110	154300	745444283	992	992	992	992	0
187	20240110	154200	745444283	992	992	992	992	0
188	20240110	154100	745444283	992	992	992	992	0
189	20240110	154000	745444283	992	992	992	992	0
190	20240110	153900	745444283	992	992	992	992	0
191	20240110	153800	745444283	992	992	992	992	0
192	20240110	153700	745444283	992	992	992	992	0
193	20240110	153600	745444283	992	992	992	992	0
194	20240110	153500	745444283	992	992	992	992	0
195	20240110	153400	745444283	992	992	992	992	0
196	20240110	153300	745444283	992	992	992	992	0
197	20240110	153200	745444283	992	992	992	992	0
198	20240110	153100	745444283	992	992	992	992	0
199	20240110	153000	745444283	992	992	992	992	6394
200	20240110	152900	739101435	989	989	989	989	0
201	20240110	152800	739101435	989	989	989	989	0
202	20240110	152700	739101435	989	989	989	989	0
203	20240110	152600	739101435	989	989	989	989	0
204	20240110	152500	739101435	989	989	989	989	0
205	20240110	152400	739101435	989	989	989	989	0
206	20240110	152300	739101435	989	989	989	989	0
207	20240110	152200	739101435	989	989	989	989	0
208	20240110	152100	739101435	989	989	989	989	0
209	20240110	152000	739101435	989	989	989	989	0
210	20240110	151900	739101435	989	986	989	984	2124
211	20240110	151800	737010248	989	985	989	985	5148
212	20240110	151700	731939164	983	983	985	983	8824
213	20240110	151600	723264950	983	983	983	983	20
214	20240110	151500	723245290	982	986	986	982	10003
215	20240110	151400	713411036	985	985	985	985	10
216	20240110	151300	713401186	985	986	986	985	2020
217	20240110	151200	711411400	986	986	986	986	25
218	20240110	151100	711386750	985	987	987	985	13257
219	20240110	151000	698315885	987	987	987	987	1356
220	20240110	150900	696977513	990	990	990	990	0
221	20240110	150800	696977513	990	990	990	990	1
222	20240110	150700	696976523	990	987	990	987	178
223	20240110	150600	696800789	990	986	990	986	551
224	20240110	150500	696257299	986	986	986	986	794
225	20240110	150400	695474415	985	985	985	985	0
226	20240110	150300	695474415	985	985	985	985	1587
227	20240110	150200	693911220	984	984	984	984	193
228	20240110	150100	693721308	984	986	986	984	6478
229	20240110	150000	687343713	986	985	986	985	657
230	20240110	145900	686696561	985	986	986	985	2660
231	20240110	145800	684075801	986	986	986	985	1059
232	20240110	145700	683031628	985	985	985	985	0
233	20240110	145600	683031628	985	985	985	985	141
234	20240110	145500	682892743	986	989	989	985	247
235	20240110	145400	682649206	985	985	985	985	0
236	20240110	145300	682649206	985	985	985	985	50
237	20240110	145200	682599956	985	985	985	985	500
238	20240110	145100	682107456	985	985	985	985	0
239	20240110	145000	682107456	985	985	985	985	256
240	20240110	144900	681855296	984	984	984	984	22
241	20240110	144800	681833648	983	983	983	983	0
242	20240110	144700	681833648	983	984	984	983	689
243	20240110	144600	681155958	984	985	985	984	4462
244	20240110	144500	676765050	985	985	985	985	500
245	20240110	144400	676272550	984	984	984	984	0
246	20240110	144300	676272550	984	985	985	984	3482
247	20240110	144200	672843031	984	985	985	984	2922
248	20240110	144100	669966362	985	987	987	985	6874
249	20240110	144000	663189730	987	987	988	987	2280
250	20240110	143900	660939320	987	987	988	987	3060
251	20240110	143800	657916277	987	988	988	987	2061
252	20240110	143700	655880275	990	990	990	990	50
253	20240110	143600	655830775	988	988	988	988	0
254	20240110	143500	655830775	988	988	988	988	650
255	20240110	143400	655188575	988	989	989	988	1049
256	20240110	143300	654151263	991	989	991	989	993
257	20240110	143200	653168478	989	989	989	988	2190
258	20240110	143100	651002610	990	989	990	989	289
259	20240110	143000	650716788	989	990	990	989	1429
260	20240110	142900	649302807	993	991	993	990	1036
261	20240110	142800	648277036	991	991	991	991	2
262	20240110	142700	648275054	991	991	991	991	11
263	20240110	142600	648264153	992	991	992	991	32
264	20240110	142500	648232439	990	990	990	990	2
265	20240110	142400	648230459	991	991	991	991	403
266	20240110	142300	647831086	991	991	991	991	1
267	20240110	142200	647830095	994	994	994	994	257
268	20240110	142100	647574637	994	994	994	994	1
269	20240110	142000	647573643	993	993	993	993	4232
270	20240110	141900	643371267	994	988	994	988	22
271	20240110	141800	643349476	988	989	995	988	2357
272	20240110	141700	641012870	989	991	992	989	305
273	20240110	141600	640710632	990	990	990	990	1659
274	20240110	141500	639068222	990	990	990	990	150
275	20240110	141400	638919722	990	991	991	990	353
276	20240110	141300	638570249	992	992	992	992	0
277	20240110	141200	638570249	992	992	992	992	100
278	20240110	141100	638471049	992	992	992	992	0
279	20240110	141000	638471049	992	992	992	992	80
280	20240110	140900	638391689	990	990	990	990	2841
281	20240110	140800	635579099	990	990	990	990	0
282	20240110	140700	635579099	990	990	990	990	984
283	20240110	140600	634604939	990	990	990	990	1
284	20240110	140500	634603949	990	990	990	990	3
285	20240110	140400	634600979	990	991	991	990	161
286	20240110	140300	634441429	991	991	991	991	1660
287	20240110	140200	632796369	990	988	990	988	527
288	20240110	140100	632274641	991	991	991	991	0
289	20240110	140000	632274641	991	990	991	990	6
290	20240110	135900	632268696	990	990	990	990	114
291	20240110	135800	632155836	990	990	990	990	137
292	20240110	135700	632020206	990	990	990	990	238
293	20240110	135600	631784586	990	987	990	987	1328
294	20240110	135500	630469869	987	987	987	987	50
295	20240110	135400	630420519	987	987	987	987	110
296	20240110	135300	630311949	986	987	987	986	144
297	20240110	135200	630169826	987	990	990	987	116
298	20240110	135100	630054989	990	990	990	990	186
299	20240110	135000	629870849	990	989	990	989	107
300	20240110	134900	629765019	986	986	986	986	608
301	20240110	134800	629165531	986	986	986	986	9
302	20240110	134700	629156657	989	989	989	989	0
303	20240110	134600	629156657	989	989	989	989	250
304	20240110	134500	628909407	989	989	989	989	0
305	20240110	134400	628909407	989	989	989	989	10
306	20240110	134300	628899517	985	985	985	985	1
307	20240110	134200	628898532	990	984	990	984	209
308	20240110	134100	628692858	985	987	987	985	272
309	20240110	134000	628424858	990	990	990	990	25
310	20240110	133900	628400108	988	988	988	988	95
311	20240110	133800	628306248	988	988	988	988	0
312	20240110	133700	628306248	988	987	988	987	39
313	20240110	133600	628267741	987	987	987	987	0
314	20240110	133500	628267741	987	987	987	987	107
315	20240110	133400	628162132	987	987	987	987	0
316	20240110	133300	628162132	987	987	987	987	21
317	20240110	133200	628141405	983	987	987	983	742
318	20240110	133100	627412015	982	982	987	982	503
319	20240110	133000	626917820	982	982	986	982	12
320	20240110	132900	626906032	986	982	986	982	5
321	20240110	132800	626901118	987	985	988	982	8884
322	20240110	132700	618163110	985	984	985	984	601
323	20240110	132600	617571126	984	985	985	984	1143
324	20240110	132500	616445505	988	988	988	988	0
325	20240110	132400	616445505	988	988	988	988	1
326	20240110	132300	616444517	985	985	985	985	1
327	20240110	132200	616443532	988	988	988	988	10
328	20240110	132100	616433652	988	988	988	988	0
329	20240110	132000	616433652	988	988	988	988	0
330	20240110	131900	616433652	988	988	988	988	0
331	20240110	131800	616433652	988	988	988	988	4
332	20240110	131700	616429700	984	984	984	984	0
333	20240110	131600	616429700	984	984	984	984	0
334	20240110	131500	616429700	984	985	985	984	2500
335	20240110	131400	613969400	984	986	991	984	4578
336	20240110	131300	609441120	986	985	986	985	667
337	20240110	131200	608783958	986	985	986	985	3683
338	20240110	131100	605156153	984	984	984	984	0
339	20240110	131000	605156153	984	984	984	984	0
340	20240110	130900	605156153	984	984	984	984	3
341	20240110	130800	605153201	985	985	985	985	2
342	20240110	130700	605151231	985	985	985	985	0
343	20240110	130600	605151231	985	985	985	985	3
344	20240110	130500	605148276	985	986	986	985	200
345	20240110	130400	604951226	985	985	985	985	0
346	20240110	130300	604951226	985	985	985	985	0
347	20240110	130200	604951226	985	985	985	985	0
348	20240110	130100	604951226	985	985	985	985	1
349	20240110	130000	604950241	986	986	986	986	0
350	20240110	125900	604950241	986	985	986	985	465
351	20240110	125800	604492085	985	984	985	984	1594
352	20240110	125700	602923575	984	984	984	984	207
353	20240110	125600	602719887	985	985	985	985	0
354	20240110	125500	602719887	985	985	985	985	0
355	20240110	125400	602719887	985	985	985	985	0
356	20240110	125300	602719887	985	985	985	985	50
357	20240110	125200	602670637	984	985	985	984	92
358	20240110	125100	602580059	985	985	985	984	267
359	20240110	125000	602317065	985	986	986	985	814
360	20240110	124900	601514798	986	986	986	986	1
361	20240110	124800	601513812	986	986	986	986	60
362	20240110	124700	601454652	986	986	990	986	208
363	20240110	124600	601249292	988	988	988	988	0
364	20240110	124500	601249292	988	988	988	988	0
365	20240110	124400	601249292	988	988	988	988	0
366	20240110	124300	601249292	988	988	988	988	0
367	20240110	124200	601249292	988	988	988	988	0
368	20240110	124100	601249292	988	988	988	988	0
369	20240110	124000	601249292	988	988	988	988	0
370	20240110	123900	601249292	988	989	989	988	22
371	20240110	123800	601227545	989	989	989	989	12
372	20240110	123700	601215677	989	989	989	989	2022
373	20240110	123600	599215919	989	989	989	989	0
374	20240110	123500	599215919	989	989	989	989	87
375	20240110	123400	599129876	989	989	989	989	1
376	20240110	123300	599128887	984	985	985	984	584
377	20240110	123200	598554230	990	990	990	990	10
378	20240110	123100	598544330	984	990	990	984	161
379	20240110	123000	598384946	990	985	990	985	10
380	20240110	122900	598375051	984	985	985	984	241
381	20240110	122800	598137846	985	986	990	985	2503
382	20240110	122700	595666410	986	986	986	986	0
383	20240110	122600	595666410	986	986	986	986	1
384	20240110	122500	595665424	983	983	983	983	1
385	20240110	122400	595664441	986	986	986	986	0
386	20240110	122300	595664441	986	986	986	986	1
387	20240110	122200	595663455	983	986	986	983	4
388	20240110	122100	595659514	986	986	986	986	0
389	20240110	122000	595659514	986	986	986	986	2
390	20240110	121900	595657542	987	984	987	983	514
391	20240110	121800	595151883	983	983	983	983	6400
392	20240110	121700	588860683	982	982	982	982	2002
393	20240110	121600	586894719	983	983	983	982	902
394	20240110	121500	586008354	983	983	983	983	0
395	20240110	121400	586008354	983	987	987	983	502
396	20240110	121300	585514848	983	983	983	983	101
397	20240110	121200	585415565	989	989	989	989	0
398	20240110	121100	585415565	989	989	989	989	0
399	20240110	121000	585415565	989	989	989	989	40
400	20240110	120900	585376005	988	988	988	988	60
401	20240110	120800	585316725	988	989	989	983	1003
402	20240110	120700	584330699	990	990	990	990	0
403	20240110	120600	584330699	990	990	990	990	0
404	20240110	120500	584330699	990	990	990	990	0
405	20240110	120400	584330699	990	990	992	990	2527
406	20240110	120300	581828949	988	988	990	988	153
407	20240110	120200	581677685	991	991	991	991	20
408	20240110	120100	581657865	988	988	988	988	0
409	20240110	120000	581657865	988	988	988	988	68
410	20240110	115900	581590681	983	992	992	983	1726
411	20240110	115800	579886926	985	985	985	985	0
412	20240110	115700	579886926	985	985	985	985	1
413	20240110	115600	579885941	992	992	992	992	0
414	20240110	115500	579885941	992	988	992	982	2756
415	20240110	115400	577173625	988	988	988	988	0
416	20240110	115300	577173625	988	988	988	988	1
417	20240110	115200	577172637	993	993	993	993	10
418	20240110	115100	577162707	992	992	992	992	2705
419	20240110	115000	574479347	989	989	989	989	5055
420	20240110	114900	569479952	989	989	989	989	109
421	20240110	114800	569372151	989	989	989	989	50
422	20240110	114700	569322701	985	984	985	984	15
423	20240110	114600	569307940	989	988	989	988	50
424	20240110	114500	569258538	984	984	984	984	3
425	20240110	114400	569255586	984	984	984	984	3059
426	20240110	114300	566245530	984	988	988	984	2
427	20240110	114200	566243558	983	984	984	983	1800
428	20240110	114100	564473553	983	986	986	983	2967
429	20240110	114000	561553258	988	988	988	987	273
430	20240110	113900	561283626	990	992	992	990	196
431	20240110	113800	561089574	994	991	994	991	1087
432	20240110	113700	560009659	991	991	991	991	32
433	20240110	113600	559977947	991	991	991	991	520
434	20240110	113500	559462627	996	996	996	996	3614
435	20240110	113400	555863083	990	991	991	990	171
436	20240110	113300	555693693	991	992	992	991	981
437	20240110	113200	554721490	997	992	997	992	258
438	20240110	113100	554465339	998	989	999	989	5350
439	20240110	113000	549127365	989	986	989	986	1164
440	20240110	112900	547978614	985	983	985	981	934
441	20240110	112800	547061465	983	985	985	982	2557
442	20240110	112700	544548255	985	983	985	983	1725
443	20240110	112600	542852034	983	983	983	983	19
444	20240110	112500	542833357	983	983	983	983	541
445	20240110	112400	542301554	985	985	985	985	2
446	20240110	112300	542299584	980	980	980	980	0
447	20240110	112200	542299584	980	986	986	980	6299
448	20240110	112100	536115772	987	988	988	987	572
449	20240110	112000	535551160	988	988	988	988	2
450	20240110	111900	535549184	988	987	988	987	615
451	20240110	111800	534942178	987	988	988	987	346
452	20240110	111700	534600656	987	988	988	987	4300
453	20240110	111600	530352457	988	988	988	988	512
454	20240110	111500	529846601	989	988	989	988	684
455	20240110	111400	529170795	989	989	989	989	980
456	20240110	111300	528201575	990	989	990	989	1120
457	20240110	111200	527092895	989	989	989	989	402
458	20240110	111100	526695317	990	992	992	989	1127
459	20240110	111000	525580184	993	990	993	990	2
460	20240110	110900	525578201	990	990	990	989	2746
461	20240110	110800	522860069	991	991	991	991	2
462	20240110	110700	522858087	993	991	993	991	16
463	20240110	110600	522842227	993	993	993	993	101
464	20240110	110500	522741934	993	990	993	990	120
465	20240110	110400	522622973	994	993	994	993	26
466	20240110	110300	522597130	996	996	996	996	1
467	20240110	110200	522596134	991	992	992	990	186
468	20240110	110100	522411869	996	993	996	992	1969
469	20240110	110000	520458616	998	996	998	993	13179
470	20240110	105900	507347111	998	997	998	997	10
471	20240110	105800	507337132	996	996	997	996	1111
472	20240110	105700	506230575	999	997	999	997	1071
473	20240110	105600	505162786	998	999	999	998	130
474	20240110	105500	505032926	999	996	999	996	1001
475	20240110	105400	504035927	997	999	999	997	3334
476	20240110	105300	500711925	999	1000	1000	999	270
477	20240110	105200	500442175	999	998	999	998	1252
478	20240110	105100	499191428	999	999	999	999	140
479	20240110	105000	499051568	997	999	999	997	875
480	20240110	104900	498177643	999	999	999	999	1
481	20240110	104800	498176644	999	997	1000	997	1101
482	20240110	104700	497078742	1000	997	1000	997	21
483	20240110	104600	497057796	1001	1001	1001	1001	11
484	20240110	104500	497046785	998	1000	1001	998	4
485	20240110	104400	497042785	1002	997	1002	997	113
486	20240110	104300	496930084	997	999	1003	994	9072
487	20240110	104200	487910448	999	1000	1003	999	1086
488	20240110	104100	486825528	999	1004	1004	999	101
489	20240110	104000	486724623	1004	1000	1005	999	2592
490	20240110	103900	484125989	999	999	999	998	1784
491	20240110	103800	482343823	999	999	999	999	0
492	20240110	103700	482343823	999	996	999	995	3791
493	20240110	103600	478560168	999	999	999	999	503
494	20240110	103500	478057671	999	995	999	994	4391
495	20240110	103400	473688534	995	998	998	995	3972
496	20240110	103300	469729177	1000	1001	1001	999	6844
497	20240110	103200	462886017	1000	1004	1005	1000	7464
498	20240110	103100	455403310	1003	1003	1005	1001	3678
499	20240110	103000	451717257	1006	1002	1006	999	8536
500	20240110	102900	443164979	1006	1006	1006	1006	2000
501	20240110	102800	441152979	1007	1005	1007	1002	6351
502	20240110	102700	434759155	1006	1001	1006	999	13219
503	20240110	102600	421539467	1001	1007	1007	1001	5924
504	20240110	102500	415592169	1007	1007	1009	1006	8084
505	20240110	102400	407443820	1007	1005	1009	1005	16489
506	20240110	102300	390867025	1005	1005	1007	1000	27037
507	20240110	102200	363725347	1005	999	1005	999	19925
508	20240110	102100	343739673	999	993	1000	993	14861
509	20240110	102000	328954048	993	995	998	992	9714
510	20240110	101900	319279197	994	993	994	993	3440
511	20240110	101800	315860715	993	986	993	986	2092
512	20240110	101700	313786194	986	985	986	985	3527
513	20240110	101600	310312093	986	994	994	986	9113
514	20240110	101500	301310139	995	990	995	990	3004
515	20240110	101400	298328897	991	990	991	986	6080
516	20240110	101300	292313476	992	987	993	987	9145
517	20240110	101200	283272555	986	985	987	981	4593
518	20240110	101100	278742562	985	980	985	980	7171
519	20240110	101000	271682547	978	970	978	970	9037
520	20240110	100900	262853585	970	970	970	970	1344
521	20240110	100800	261549905	968	969	969	968	537
522	20240110	100700	261030088	968	968	968	968	50
523	20240110	100600	260981688	968	970	970	968	3448
524	20240110	100500	257641334	969	969	970	969	1300
525	20240110	100400	256381534	969	969	969	969	1210
526	20240110	100300	255209044	970	971	971	969	6355
527	20240110	100200	249046349	970	972	972	970	7954
528	20240110	100100	241327821	973	974	974	973	2513
529	20240110	100000	238880398	973	973	973	973	1
530	20240110	095900	238879425	973	973	973	973	15
531	20240110	095800	238864830	971	971	971	971	1
532	20240110	095700	238863859	974	970	974	970	105
533	20240110	095600	238761593	970	970	970	970	10
534	20240110	095500	238751893	970	971	971	970	1128
535	20240110	095400	237656879	971	971	971	971	0
536	20240110	095300	237656879	971	971	972	971	1101
537	20240110	095200	236587708	970	971	971	970	6014
538	20240110	095100	230753430	971	971	971	971	2
539	20240110	095000	230751488	971	972	972	971	150
540	20240110	094900	230605738	971	971	971	970	2136
541	20240110	094800	228533592	971	971	971	971	1
542	20240110	094700	228532621	971	971	971	971	1
543	20240110	094600	228531650	972	972	972	972	1
544	20240110	094500	228530678	974	974	974	974	45
545	20240110	094400	228486848	974	972	974	972	51
546	20240110	094300	228437274	970	970	974	970	4065
547	20240110	094200	224494220	969	973	973	969	28525
548	20240110	094100	196814028	974	977	977	974	1313
549	20240110	094000	195535157	977	977	977	977	0
550	20240110	093900	195535157	977	977	977	977	0
551	20240110	093800	195535157	977	976	977	976	2
552	20240110	093700	195533204	976	974	976	974	169
553	20240110	093600	195368478	973	973	973	973	300
554	20240110	093500	195076578	973	972	973	972	11822
555	20240110	093400	183573924	971	971	971	971	1
556	20240110	093300	183572953	971	973	974	971	1579
557	20240110	093200	182039357	972	972	974	972	2587
558	20240110	093100	179524785	972	974	974	972	10644
559	20240110	093000	169171543	974	974	974	974	1000
560	20240110	092900	168197543	973	973	973	973	639
561	20240110	092800	167575796	975	974	975	973	379
562	20240110	092700	167206707	975	974	975	974	1064
563	20240110	092600	166169857	974	974	974	974	290
564	20240110	092500	165887397	974	974	974	974	0
565	20240110	092400	165887397	974	974	974	974	4
566	20240110	092300	165883501	974	978	978	974	11003
567	20240110	092200	155152864	980	980	982	979	139
568	20240110	092100	155016664	984	980	985	980	7827
569	20240110	092000	147340870	979	979	979	979	146
570	20240110	091900	147197936	977	979	979	977	381
571	20240110	091800	146825289	977	975	977	974	2214
572	20240110	091700	144666061	975	975	975	975	377
573	20240110	091600	144298486	975	975	979	975	610
574	20240110	091500	143703600	975	979	980	975	1063
575	20240110	091400	142663251	976	976	976	976	529
576	20240110	091300	142146947	976	975	980	974	11385
577	20240110	091200	131033945	971	971	972	970	12393
578	20240110	091100	119008871	971	974	974	971	7926
579	20240110	091000	111310053	975	972	975	972	842
580	20240110	090900	110490441	972	973	973	972	4740
581	20240110	090800	105881440	973	977	977	973	30801
582	20240110	090700	75825417	977	977	977	977	4409
583	20240110	090600	71517824	979	979	980	977	3753
584	20240110	090500	67847588	977	975	977	975	4433
585	20240110	090400	63516995	975	975	977	975	4455
586	20240110	090300	59173091	975	979	979	975	6439
587	20240110	090200	52881966	979	979	980	979	2292
588	20240110	090100	50637698	978	978	978	978	531
589	20240110	090000	50118380	978	986	986	978	50875