KissMeData/000490/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	183100	1557216890	8890	8890	8890	8890	1982
3	20240925	183000	1557216890	8890	8890	8890	8890	0
4	20240925	182900	1557216890	8890	8890	8890	8890	0
5	20240925	182800	1557216890	8890	8890	8890	8890	0
6	20240925	182700	1557216890	8890	8890	8890	8890	0
7	20240925	182600	1557216890	8890	8890	8890	8890	0
8	20240925	182500	1557216890	8890	8890	8890	8890	0
9	20240925	182400	1557216890	8890	8890	8890	8890	0
10	20240925	182300	1557216890	8890	8890	8890	8890	0
11	20240925	182200	1557216890	8890	8890	8890	8890	0
12	20240925	182100	1557216890	8890	8890	8890	8890	0
13	20240925	182000	1557216890	8890	8890	8890	8890	0
14	20240925	181900	1557216890	8890	8890	8890	8890	0
15	20240925	181800	1557216890	8890	8890	8890	8890	0
16	20240925	181700	1557216890	8890	8890	8890	8890	0
17	20240925	181600	1557216890	8890	8890	8890	8890	0
18	20240925	181500	1557216890	8890	8890	8890	8890	0
19	20240925	181400	1557216890	8890	8890	8890	8890	0
20	20240925	181300	1557216890	8890	8890	8890	8890	0
21	20240925	181200	1557216890	8890	8890	8890	8890	0
22	20240925	181100	1557216890	8890	8890	8890	8890	0
23	20240925	181000	1557216890	8890	8890	8890	8890	0
24	20240925	180900	1557216890	8890	8890	8890	8890	0
25	20240925	180800	1557216890	8890	8890	8890	8890	0
26	20240925	180700	1557216890	8890	8890	8890	8890	0
27	20240925	180600	1557216890	8890	8890	8890	8890	0
28	20240925	180500	1557216890	8890	8890	8890	8890	0
29	20240925	180400	1557216890	8890	8890	8890	8890	0
30	20240925	180300	1557216890	8890	8890	8890	8890	0
31	20240925	180200	1557216890	8890	8890	8890	8890	0
32	20240925	180100	1557216890	8890	8890	8890	8890	1982
33	20240925	180000	1557216890	8890	8890	8890	8890	0
34	20240925	175900	1557216890	8890	8890	8890	8890	0
35	20240925	175800	1557216890	8890	8890	8890	8890	0
36	20240925	175700	1557216890	8890	8890	8890	8890	0
37	20240925	175600	1557216890	8890	8890	8890	8890	0
38	20240925	175500	1557216890	8890	8890	8890	8890	0
39	20240925	175400	1557216890	8890	8890	8890	8890	0
40	20240925	175300	1557216890	8890	8890	8890	8890	0
41	20240925	175200	1557216890	8890	8890	8890	8890	0
42	20240925	175100	1557216890	8890	8890	8890	8890	0
43	20240925	175000	1557216890	8890	8890	8890	8890	0
44	20240925	174900	1557216890	8890	8890	8890	8890	0
45	20240925	174800	1557216890	8890	8890	8890	8890	0
46	20240925	174700	1557216890	8890	8890	8890	8890	0
47	20240925	174600	1557216890	8890	8890	8890	8890	0
48	20240925	174500	1557216890	8890	8890	8890	8890	0
49	20240925	174400	1557216890	8890	8890	8890	8890	0
50	20240925	174300	1557216890	8890	8890	8890	8890	0
51	20240925	174200	1557216890	8890	8890	8890	8890	0
52	20240925	174100	1557216890	8890	8890	8890	8890	0
53	20240925	174000	1557216890	8890	8890	8890	8890	0
54	20240925	173900	1557216890	8890	8890	8890	8890	0
55	20240925	173800	1557216890	8890	8890	8890	8890	0
56	20240925	173700	1557216890	8890	8890	8890	8890	0
57	20240925	173600	1557216890	8890	8890	8890	8890	0
58	20240925	173500	1557216890	8890	8890	8890	8890	0
59	20240925	173400	1557216890	8890	8890	8890	8890	0
60	20240925	173300	1557216890	8890	8890	8890	8890	0
61	20240925	173200	1557216890	8890	8890	8890	8890	0
62	20240925	173100	1557216890	8890	8890	8890	8890	1982
63	20240925	173000	1557216890	8890	8890	8890	8890	0
64	20240925	172900	1557216890	8890	8890	8890	8890	0
65	20240925	172800	1557216890	8890	8890	8890	8890	0
66	20240925	172700	1557216890	8890	8890	8890	8890	0
67	20240925	172600	1557216890	8890	8890	8890	8890	0
68	20240925	172500	1557216890	8890	8890	8890	8890	0
69	20240925	172400	1557216890	8890	8890	8890	8890	0
70	20240925	172300	1557216890	8890	8890	8890	8890	0
71	20240925	172200	1557216890	8890	8890	8890	8890	0
72	20240925	172100	1557216890	8890	8890	8890	8890	0
73	20240925	172000	1557216890	8890	8890	8890	8890	0
74	20240925	171900	1557216890	8890	8890	8890	8890	0
75	20240925	171800	1557216890	8890	8890	8890	8890	0
76	20240925	171700	1557216890	8890	8890	8890	8890	0
77	20240925	171600	1557216890	8890	8890	8890	8890	0
78	20240925	171500	1557216890	8890	8890	8890	8890	0
79	20240925	171400	1557216890	8890	8890	8890	8890	0
80	20240925	171300	1557216890	8890	8890	8890	8890	0
81	20240925	171200	1557216890	8890	8890	8890	8890	0
82	20240925	171100	1557216890	8890	8890	8890	8890	0
83	20240925	171000	1557216890	8890	8890	8890	8890	0
84	20240925	170900	1557216890	8890	8890	8890	8890	0
85	20240925	170800	1557216890	8890	8890	8890	8890	0
86	20240925	170700	1557216890	8890	8890	8890	8890	0
87	20240925	170600	1557216890	8890	8890	8890	8890	0
88	20240925	170500	1557216890	8890	8890	8890	8890	0
89	20240925	170400	1557216890	8890	8890	8890	8890	0
90	20240925	170300	1557216890	8890	8890	8890	8890	0
91	20240925	170200	1557216890	8890	8890	8890	8890	0
92	20240925	170100	1557216890	8890	8890	8890	8890	1982
93	20240925	170000	1557216890	8890	8890	8890	8890	0
94	20240925	165900	1557216890	8890	8890	8890	8890	0
95	20240925	165800	1557216890	8890	8890	8890	8890	0
96	20240925	165700	1557216890	8890	8890	8890	8890	0
97	20240925	165600	1557216890	8890	8890	8890	8890	0
98	20240925	165500	1557216890	8890	8890	8890	8890	0
99	20240925	165400	1557216890	8890	8890	8890	8890	0
100	20240925	165300	1557216890	8890	8890	8890	8890	0
101	20240925	165200	1557216890	8890	8890	8890	8890	0
102	20240925	165100	1557216890	8890	8890	8890	8890	0
103	20240925	165000	1557216890	8890	8890	8890	8890	0
104	20240925	164900	1557216890	8890	8890	8890	8890	0
105	20240925	164800	1557216890	8890	8890	8890	8890	0
106	20240925	164700	1557216890	8890	8890	8890	8890	0
107	20240925	164600	1557216890	8890	8890	8890	8890	0
108	20240925	164500	1557216890	8890	8890	8890	8890	0
109	20240925	164400	1557216890	8890	8890	8890	8890	0
110	20240925	164300	1557216890	8890	8890	8890	8890	0
111	20240925	164200	1557216890	8890	8890	8890	8890	0
112	20240925	164100	1557216890	8890	8890	8890	8890	0
113	20240925	164000	1557216890	8890	8890	8890	8890	0
114	20240925	163900	1557216890	8890	8890	8890	8890	0
115	20240925	163800	1557216890	8890	8890	8890	8890	0
116	20240925	163700	1557216890	8890	8890	8890	8890	0
117	20240925	163600	1557216890	8890	8890	8890	8890	0
118	20240925	163500	1557216890	8890	8890	8890	8890	0
119	20240925	163400	1557216890	8890	8890	8890	8890	0
120	20240925	163300	1557216890	8890	8890	8890	8890	0
121	20240925	163200	1557216890	8890	8890	8890	8890	0
122	20240925	163100	1557216890	8890	8890	8890	8890	1982
123	20240925	163000	1557216890	8890	8890	8890	8890	0
124	20240925	162900	1557216890	8890	8890	8890	8890	0
125	20240925	162800	1557216890	8890	8890	8890	8890	0
126	20240925	162700	1557216890	8890	8890	8890	8890	0
127	20240925	162600	1557216890	8890	8890	8890	8890	0
128	20240925	162500	1557216890	8890	8890	8890	8890	0
129	20240925	162400	1557216890	8890	8890	8890	8890	0
130	20240925	162300	1557216890	8890	8890	8890	8890	0
131	20240925	162200	1557216890	8890	8890	8890	8890	0
132	20240925	162100	1557216890	8890	8890	8890	8890	0
133	20240925	162000	1557216890	8890	8890	8890	8890	0
134	20240925	161900	1557216890	8890	8890	8890	8890	0
135	20240925	161800	1557216890	8890	8890	8890	8890	0
136	20240925	161700	1557216890	8890	8890	8890	8890	0
137	20240925	161600	1557216890	8890	8890	8890	8890	0
138	20240925	161500	1557216890	8890	8890	8890	8890	0
139	20240925	161400	1557216890	8890	8890	8890	8890	0
140	20240925	161300	1557216890	8890	8890	8890	8890	0
141	20240925	161200	1557216890	8890	8890	8890	8890	0
142	20240925	161100	1557216890	8890	8890	8890	8890	0
143	20240925	161000	1557216890	8890	8890	8890	8890	0
144	20240925	160900	1557216890	8890	8890	8890	8890	0
145	20240925	160800	1557216890	8890	8890	8890	8890	0
146	20240925	160700	1557216890	8890	8890	8890	8890	0
147	20240925	160600	1557216890	8890	8890	8890	8890	0
148	20240925	160500	1557216890	8890	8890	8890	8890	0
149	20240925	160400	1557216890	8890	8890	8890	8890	0
150	20240925	160300	1557216890	8890	8890	8890	8890	0
151	20240925	160200	1557216890	8890	8890	8890	8890	0
152	20240925	160100	1557216890	8890	8890	8890	8890	1982
153	20240925	160000	1557216890	8890	8890	8890	8890	0
154	20240925	155900	1557216890	8890	8890	8890	8890	0
155	20240925	155800	1557216890	8890	8890	8890	8890	0
156	20240925	155700	1557216890	8890	8890	8890	8890	0
157	20240925	155600	1557216890	8890	8890	8890	8890	0
158	20240925	155500	1557216890	8890	8890	8890	8890	0
159	20240925	155400	1557216890	8890	8890	8890	8890	0
160	20240925	155300	1557216890	8890	8890	8890	8890	0
161	20240925	155200	1557216890	8890	8890	8890	8890	0
162	20240925	155100	1557216890	8890	8890	8890	8890	0
163	20240925	155000	1557216890	8890	8890	8890	8890	0
164	20240925	154900	1557216890	8890	8890	8890	8890	0
165	20240925	154800	1557216890	8890	8890	8890	8890	0
166	20240925	154700	1557216890	8890	8890	8890	8890	0
167	20240925	154600	1557216890	8890	8890	8890	8890	0
168	20240925	154500	1557216890	8890	8890	8890	8890	0
169	20240925	154400	1557216890	8890	8890	8890	8890	0
170	20240925	154300	1557216890	8890	8890	8890	8890	0
171	20240925	154200	1557216890	8890	8890	8890	8890	0
172	20240925	154100	1557216890	8890	8890	8890	8890	0
173	20240925	154000	1557216890	8890	8890	8890	8890	0
174	20240925	153900	1557216890	8890	8890	8890	8890	0
175	20240925	153800	1557216890	8890	8890	8890	8890	0
176	20240925	153700	1557216890	8890	8890	8890	8890	0
177	20240925	153600	1557216890	8890	8890	8890	8890	0
178	20240925	153500	1557216890	8890	8890	8890	8890	0
179	20240925	153400	1557216890	8890	8890	8890	8890	0
180	20240925	153300	1557216890	8890	8890	8890	8890	0
181	20240925	153200	1557216890	8890	8890	8890	8890	0
182	20240925	153100	1557216890	8890	8890	8890	8890	1982
183	20240925	153000	1557216890	8890	8890	8890	8890	1982
184	20240925	152900	1539596910	8880	8880	8880	8880	0
185	20240925	152800	1539596910	8880	8880	8880	8880	0
186	20240925	152700	1539596910	8880	8880	8880	8880	0
187	20240925	152600	1539596910	8880	8880	8880	8880	0
188	20240925	152500	1539596910	8880	8880	8880	8880	0
189	20240925	152400	1539596910	8880	8880	8880	8880	0
190	20240925	152300	1539596910	8880	8880	8880	8880	0
191	20240925	152200	1539596910	8880	8880	8880	8880	0
192	20240925	152100	1539596910	8880	8880	8880	8880	0
193	20240925	152000	1539596910	8880	8880	8880	8880	0
194	20240925	151900	1539596910	8880	8870	8890	8860	112
195	20240925	151800	1538603050	8880	8900	8900	8880	131
196	20240925	151700	1537439560	8900	8900	8900	8900	1
197	20240925	151600	1537430660	8870	8890	8900	8850	897
198	20240925	151500	1529485830	8860	8890	8890	8860	94
199	20240925	151400	1528652830	8900	8860	8900	8860	208
200	20240925	151300	1526809440	8860	8900	8900	8860	195
201	20240925	151200	1525080520	8860	8900	8900	8860	259
202	20240925	151100	1522781290	8890	8890	8890	8890	1
203	20240925	151000	1522772400	8900	8900	8900	8900	1
204	20240925	150900	1522763500	8880	8900	8900	8850	114
205	20240925	150800	1521749020	8900	8910	8910	8850	1350
206	20240925	150700	1509739810	8910	8910	8910	8910	13
207	20240925	150600	1509623980	8910	8910	8910	8890	9
208	20240925	150500	1509543810	8910	8910	8910	8910	0
209	20240925	150400	1509543810	8910	8900	8910	8840	69
210	20240925	150300	1508929440	8910	8900	8920	8830	309
211	20240925	150200	1506195130	8900	8860	8900	8860	842
212	20240925	150100	1498728370	8870	8870	8870	8870	531
213	20240925	150000	1494018400	8870	8870	8870	8820	115
214	20240925	145900	1493002600	8830	8880	8890	8830	2059
215	20240925	145800	1474747980	8880	8880	8880	8880	96
216	20240925	145700	1473895500	8880	8910	8910	8880	893
217	20240925	145600	1465957060	8910	8900	8910	8890	2928
218	20240925	145500	1439889980	8900	8900	8900	8900	118
219	20240925	145400	1438839780	8910	8930	8930	8910	4
220	20240925	145300	1438804120	8910	8910	8910	8910	39
221	20240925	145200	1438456630	8900	8910	8920	8900	436
222	20240925	145100	1434571760	8900	8910	8910	8900	505
223	20240925	145000	1430077210	8910	8900	8910	8900	2127
224	20240925	144900	1411146810	8900	8910	8930	8900	1427
225	20240925	144800	1398432210	8910	8920	8920	8910	742
226	20240925	144700	1391814320	8940	8930	8940	8920	501
227	20240925	144600	1387340520	8940	8940	8940	8940	6
228	20240925	144500	1387286880	8940	8940	8940	8940	7
229	20240925	144400	1387224300	8930	8940	8940	8930	223
230	20240925	144300	1385232680	8930	8940	8940	8930	1000
231	20240925	144200	1376298880	8940	8960	8960	8940	1212
232	20240925	144100	1365455660	8960	8960	8960	8960	415
233	20240925	144000	1361737260	8960	8970	8970	8960	1172
234	20240925	143900	1351232420	8980	8980	8990	8980	99
235	20240925	143800	1350343390	8990	8980	8990	8980	4
236	20240925	143700	1350307460	8980	8980	8980	8980	10
237	20240925	143600	1350217660	8990	8990	8990	8980	5
238	20240925	143500	1350172720	8990	8970	9000	8970	23
239	20240925	143400	1349965940	8970	8990	8990	8970	717
240	20240925	143300	1343528310	8990	8990	8990	8990	2
241	20240925	143200	1343510330	8990	8990	8990	8990	50
242	20240925	143100	1343060830	9000	9000	9000	9000	2
243	20240925	143000	1343042830	9000	8980	9000	8980	13
244	20240925	142900	1342926050	8980	8980	8980	8980	55
245	20240925	142800	1342432150	8980	8980	8980	8980	1
246	20240925	142700	1342423170	8980	8980	8980	8980	600
247	20240925	142600	1337035170	8980	8980	8980	8980	235
248	20240925	142500	1334924870	8980	8990	9000	8980	248
249	20240925	142400	1332695330	8990	9000	9010	8990	459
250	20240925	142300	1328567520	9000	9010	9020	9000	1033
251	20240925	142200	1319270480	9010	9020	9020	9010	6
252	20240925	142100	1319216370	9010	9010	9010	9010	1
253	20240925	142000	1319207360	9010	9010	9010	9010	142
254	20240925	141900	1317927940	9020	9020	9020	9020	0
255	20240925	141800	1317927940	9020	9020	9020	9020	167
256	20240925	141700	1316421600	9010	9020	9020	9010	100
257	20240925	141600	1315520400	9040	9040	9040	9040	1
258	20240925	141500	1315511360	9040	9040	9040	9040	0
259	20240925	141400	1315511360	9040	9040	9040	9040	0
260	20240925	141300	1315511360	9040	9040	9040	9040	0
261	20240925	141200	1315511360	9040	9040	9040	9040	0
262	20240925	141100	1315511360	9040	9040	9040	9040	0
263	20240925	141000	1315511360	9040	9040	9040	9040	0
264	20240925	140900	1315511360	9040	9040	9040	9040	20
265	20240925	140800	1315330560	9040	9030	9040	9030	230
266	20240925	140700	1313251610	9030	9010	9030	9000	522
267	20240925	140600	1308550870	9010	9020	9020	9010	75
268	20240925	140500	1307875070	9020	9020	9020	9020	49
269	20240925	140400	1307433090	9010	9010	9010	9010	0
270	20240925	140300	1307433090	9010	9010	9010	9010	0
271	20240925	140200	1307433090	9010	9010	9020	9010	54
272	20240925	140100	1306946540	9010	9010	9010	9010	4
273	20240925	140000	1306910500	9020	9020	9020	9020	5
274	20240925	135900	1306865400	9020	9020	9020	9020	12
275	20240925	135800	1306757160	9020	9020	9020	9020	63
276	20240925	135700	1306188900	9010	9010	9010	9010	254
277	20240925	135600	1303900360	9010	9010	9010	9010	50
278	20240925	135500	1303449860	9010	9010	9010	9010	1
279	20240925	135400	1303440850	9010	9040	9040	9010	1507
280	20240925	135300	1289856040	9040	9040	9040	9040	5
281	20240925	135200	1289810840	9020	9020	9020	9020	0
282	20240925	135100	1289810840	9020	9020	9020	9020	415
283	20240925	135000	1286067540	9020	9020	9020	9020	717
284	20240925	134900	1279600200	9040	9040	9040	9040	30
285	20240925	134800	1279329000	9020	9040	9040	9020	201
286	20240925	134700	1277515960	9040	9040	9040	9020	2650
287	20240925	134600	1253586930	9030	9040	9040	9030	400
288	20240925	134500	1249974630	9040	9040	9040	9040	151
289	20240925	134400	1248609590	9040	9040	9040	9040	1
290	20240925	134300	1248600550	9030	9040	9050	9030	1025
291	20240925	134200	1239343710	9050	9050	9050	9050	0
292	20240925	134100	1239343710	9050	9040	9050	9040	3
293	20240925	134000	1239316570	9050	9050	9050	9050	0
294	20240925	133900	1239316570	9050	9030	9050	9030	296
295	20240925	133800	1236643590	9030	9040	9040	9030	35
296	20240925	133700	1236327490	9040	9040	9040	9040	1598
297	20240925	133600	1221881570	9050	9050	9050	9050	1
298	20240925	133500	1221872520	9050	9050	9050	9050	1
299	20240925	133400	1221863470	9040	9040	9040	9040	53
300	20240925	133300	1221384350	9050	9050	9050	9050	1
301	20240925	133200	1221375300	9040	9040	9040	9040	112
302	20240925	133100	1220362820	9040	9050	9050	9040	38
303	20240925	133000	1220019060	9050	9050	9050	9050	1
304	20240925	132900	1220010010	9040	9040	9040	9040	164
305	20240925	132800	1218527450	9040	9040	9040	9040	131
306	20240925	132700	1217343210	9050	9050	9050	9050	31
307	20240925	132600	1217062660	9050	9050	9050	9050	0
308	20240925	132500	1217062660	9050	9050	9050	9050	11
309	20240925	132400	1216963110	9050	9040	9050	9040	126
310	20240925	132300	1215824060	9040	9050	9050	9040	6
311	20240925	132200	1215769770	9050	9050	9050	9050	100
312	20240925	132100	1214864770	9050	9050	9050	9050	5
313	20240925	132000	1214819520	9050	9040	9050	9040	33
314	20240925	131900	1214521190	9050	9050	9050	9050	88
315	20240925	131800	1213724790	9050	9050	9050	9050	579
316	20240925	131700	1208484840	9060	9060	9060	9060	10
317	20240925	131600	1208394240	9060	9060	9060	9060	5
318	20240925	131500	1208348940	9060	9050	9060	9050	108
319	20240925	131400	1207370540	9050	9050	9050	9050	5
320	20240925	131300	1207325290	9050	9060	9060	9050	232
321	20240925	131200	1205223380	9050	9050	9050	9050	0
322	20240925	131100	1205223380	9050	9050	9050	9050	71
323	20240925	131000	1204580830	9050	9050	9050	9050	164
324	20240925	130900	1203096630	9050	9050	9060	9050	512
325	20240925	130800	1198460670	9050	9050	9050	9050	444
326	20240925	130700	1194442470	9050	9050	9050	9050	950
327	20240925	130600	1185844970	9050	9050	9050	9050	0
328	20240925	130500	1185844970	9050	9050	9050	9050	2
329	20240925	130400	1185826870	9050	9050	9050	9050	262
330	20240925	130300	1183455770	9050	9050	9050	9050	0
331	20240925	130200	1183455770	9050	9050	9050	9050	150
332	20240925	130100	1182098270	9050	9050	9050	9050	178
333	20240925	130000	1180487370	9050	9050	9050	9050	22
334	20240925	125900	1180288270	9050	9050	9060	9050	1002
335	20240925	125800	1171219160	9060	9060	9060	9060	1
336	20240925	125700	1171210100	9050	9050	9050	9050	0
337	20240925	125600	1171210100	9050	9050	9050	9050	101
338	20240925	125500	1170296050	9050	9050	9050	9050	1
339	20240925	125400	1170287000	9050	9050	9050	9050	4
340	20240925	125300	1170250800	9050	9050	9050	9050	0
341	20240925	125200	1170250800	9050	9050	9050	9050	56
342	20240925	125100	1169744000	9050	9050	9050	9050	5
343	20240925	125000	1169698750	9050	9050	9050	9050	1000
344	20240925	124900	1160648750	9050	9050	9050	9050	638
345	20240925	124800	1154874850	9050	9060	9060	9050	290
346	20240925	124700	1152248850	9050	9050	9050	9050	36
347	20240925	124600	1151923050	9060	9060	9060	9060	116
348	20240925	124500	1150872090	9060	9060	9060	9060	11
349	20240925	124400	1150772430	9060	9060	9060	9060	256
350	20240925	124300	1148453070	9060	9050	9060	9050	139
351	20240925	124200	1147195080	9060	9060	9060	9060	278
352	20240925	124100	1144676400	9060	9060	9060	9060	90
353	20240925	124000	1143861000	9060	9060	9060	9060	104
354	20240925	123900	1142918760	9060	9060	9060	9060	155
355	20240925	123800	1141514460	9050	9060	9060	9050	8
356	20240925	123700	1141441990	9060	9060	9060	9060	2
357	20240925	123600	1141423870	9060	9060	9060	9060	200
358	20240925	123500	1139611870	9070	9060	9070	9060	364
359	20240925	123400	1136313220	9060	9060	9060	9060	0
360	20240925	123300	1136313220	9060	9060	9060	9060	80
361	20240925	123200	1135588420	9060	9060	9060	9060	11
362	20240925	123100	1135488760	9060	9060	9060	9060	39
363	20240925	123000	1135135420	9060	9060	9060	9060	9
364	20240925	122900	1135053880	9060	9060	9060	9060	11
365	20240925	122800	1134954220	9060	9060	9070	9060	44
366	20240925	122700	1134555540	9060	9070	9070	9050	16
367	20240925	122600	1134410480	9070	9060	9070	9060	358
368	20240925	122500	1131166900	9060	9060	9060	9060	400
369	20240925	122400	1127542900	9040	9040	9040	9040	7
370	20240925	122300	1127479620	9040	9050	9050	9040	80
371	20240925	122200	1126756360	9060	9060	9060	9060	155
372	20240925	122100	1125352060	9060	9060	9060	9060	2
373	20240925	122000	1125333940	9040	9050	9050	9040	100
374	20240925	121900	1124429610	9050	9050	9050	9050	318
375	20240925	121800	1121551710	9050	9050	9050	9050	200
376	20240925	121700	1119741710	9050	9050	9050	9050	530
377	20240925	121600	1114945210	9050	9050	9050	9050	10
378	20240925	121500	1114854710	9050	9050	9050	9050	1
379	20240925	121400	1114845660	9050	9040	9050	9040	5
380	20240925	121300	1114800450	9040	9050	9050	9040	206
381	20240925	121200	1112938200	9040	9040	9040	9040	0
382	20240925	121100	1112938200	9040	9040	9040	9040	26
383	20240925	121000	1112703160	9060	9050	9060	9040	879
384	20240925	120900	1104755080	9060	9060	9060	9060	1
385	20240925	120800	1104746020	9070	9070	9070	9070	2
386	20240925	120700	1104727880	9070	9050	9070	9050	27
387	20240925	120600	1104483490	9050	9070	9070	9050	223
388	20240925	120500	1102465320	9050	9060	9070	9050	946
389	20240925	120400	1093898560	9060	9080	9080	9060	73
390	20240925	120300	1093237160	9060	9060	9060	9060	800
391	20240925	120200	1085989160	9070	9070	9090	9070	2726
392	20240925	120100	1061259520	9070	9060	9080	9060	98
393	20240925	120000	1060371310	9070	9070	9070	9070	807
394	20240925	115900	1053051820	9070	9080	9080	9070	220
395	20240925	115800	1051054410	9070	9070	9070	9070	1
396	20240925	115700	1051045340	9070	9070	9070	9070	290
397	20240925	115600	1048415040	9080	9080	9080	9080	30
398	20240925	115500	1048142640	9080	9080	9080	9080	6
399	20240925	115400	1048088160	9080	9080	9080	9080	0
400	20240925	115300	1048088160	9080	9080	9080	9080	194
401	20240925	115200	1046326640	9070	9070	9070	9070	640
402	20240925	115100	1040521840	9080	9080	9080	9080	276
403	20240925	115000	1038015760	9080	9080	9080	9080	11
404	20240925	114900	1037915880	9080	9080	9080	9080	84
405	20240925	114800	1037153160	9080	9080	9080	9080	10
406	20240925	114700	1037062360	9090	9090	9090	9090	0
407	20240925	114600	1037062360	9090	9090	9090	9090	1
408	20240925	114500	1037053270	9070	9080	9080	9070	517
409	20240925	114400	1032360770	9080	9090	9090	9080	241
410	20240925	114300	1030170480	9090	9090	9090	9080	291
411	20240925	114200	1027528090	9090	9100	9100	9090	102
412	20240925	114100	1026600900	9090	9100	9100	9090	2
413	20240925	114000	1026582710	9060	9080	9080	9060	1416
414	20240925	113900	1013741980	9100	9110	9120	9100	154
415	20240925	113800	1012338930	9120	9120	9120	9110	213
416	20240925	113700	1010396790	9090	9120	9120	9090	938
417	20240925	113600	1001865040	9120	9120	9120	9110	247
418	20240925	113500	999613210	9120	9110	9130	9100	511
419	20240925	113400	994957960	9130	9090	9130	9090	114
420	20240925	113300	993921140	9130	9100	9160	9100	4911
421	20240925	113200	949126930	9090	9070	9090	9070	1606
422	20240925	113100	934544560	9070	9070	9070	9070	282
423	20240925	113000	931986820	9070	9070	9070	9070	77
424	20240925	112900	931288430	9060	9060	9060	9060	30
425	20240925	112800	931016630	9060	9060	9060	9060	1024
426	20240925	112700	921739190	9050	9050	9050	9050	20
427	20240925	112600	921558190	9050	9050	9050	9050	50
428	20240925	112500	921105690	9050	9050	9050	9040	60
429	20240925	112400	920562800	9040	9040	9040	9040	0
430	20240925	112300	920562800	9040	9040	9040	9040	1
431	20240925	112200	920553760	9040	9040	9040	9040	0
432	20240925	112100	920553760	9040	9040	9040	9040	43
433	20240925	112000	920165040	9040	9050	9050	9040	30
434	20240925	111900	919893750	9050	9050	9050	9050	2
435	20240925	111800	919875650	9040	9040	9040	9040	0
436	20240925	111700	919875650	9040	9050	9050	9040	48
437	20240925	111600	919441520	9060	9060	9060	9060	406
438	20240925	111500	915763160	9050	9060	9060	9050	11
439	20240925	111400	915663510	9060	9060	9060	9060	3
440	20240925	111300	915636330	9050	9050	9050	9050	10
441	20240925	111200	915545830	9060	9060	9060	9060	1
442	20240925	111100	915536770	9060	9060	9060	9060	1
443	20240925	111000	915527710	9050	9050	9050	9050	53
444	20240925	110900	915048060	9050	9060	9060	9050	26
445	20240925	110800	914812730	9060	9070	9070	9060	4
446	20240925	110700	914776460	9070	9070	9070	9070	10
447	20240925	110600	914685760	9070	9080	9080	9070	112
448	20240925	110500	913669820	9080	9040	9080	9040	1666
449	20240925	110400	898568430	9030	9030	9030	9030	136
450	20240925	110300	897340350	9030	9030	9030	9030	22
451	20240925	110200	897141690	9030	9030	9030	9030	144
452	20240925	110100	895841370	9030	9030	9030	9030	500
453	20240925	110000	891326370	9040	9040	9040	9040	20
454	20240925	105900	891145570	9030	9030	9030	9030	20
455	20240925	105800	890964970	9030	9030	9030	9030	130
456	20240925	105700	889791070	9060	9060	9060	9060	1
457	20240925	105600	889782010	9030	9030	9030	9030	250
458	20240925	105500	887524510	9030	9030	9030	9030	66
459	20240925	105400	886928530	9030	9030	9030	9030	10
460	20240925	105300	886838230	9030	9030	9030	9030	400
461	20240925	105200	883226230	9030	9040	9040	9030	200
462	20240925	105100	881420030	9060	9060	9060	9060	14
463	20240925	105000	881293190	9060	9060	9060	9060	74
464	20240925	104900	880622750	9060	9060	9070	9060	268
465	20240925	104800	878194170	9060	9030	9060	9030	21
466	20240925	104700	878003940	9060	9030	9060	9030	882
467	20240925	104600	870038580	9040	9040	9040	9040	283
468	20240925	104500	867480260	9040	9040	9040	9040	100
469	20240925	104400	866576260	9040	9040	9040	9040	240
470	20240925	104300	864406660	9040	9040	9040	9040	126
471	20240925	104200	863267620	9040	9060	9060	9040	56
472	20240925	104100	862761340	9040	9040	9040	9040	0
473	20240925	104000	862761340	9040	9050	9050	9040	135
474	20240925	103900	861540780	9080	9070	9080	9070	101
475	20240925	103800	860623710	9050	9060	9060	9050	309
476	20240925	103700	857826590	9080	9080	9080	9080	2
477	20240925	103600	857808430	9080	9080	9080	9080	30
478	20240925	103500	857536030	9050	9050	9050	9050	14
479	20240925	103400	857409330	9050	9050	9050	9050	30
480	20240925	103300	857137830	9040	9040	9040	9040	0
481	20240925	103200	857137830	9040	9060	9060	9040	140
482	20240925	103100	855870720	9080	9080	9080	9080	0
483	20240925	103000	855870720	9080	9060	9080	9060	2087
484	20240925	102900	836941270	9060	9050	9060	9040	82
485	20240925	102800	836199190	9060	9040	9060	9040	157
486	20240925	102700	834778770	9030	9030	9030	9030	0
487	20240925	102600	834778770	9030	9030	9030	9030	0
488	20240925	102500	834778770	9030	9030	9030	9030	5
489	20240925	102400	834733620	9040	9040	9040	9040	1192
490	20240925	102300	823957940	9070	9070	9070	9070	270
491	20240925	102200	821509040	9070	9050	9070	9050	334
492	20240925	102100	818485480	9060	9060	9060	9060	4
493	20240925	102000	818449240	9040	9030	9040	9030	1279
494	20240925	101900	806891130	9020	9020	9020	9020	0
495	20240925	101800	806891130	9020	9030	9070	9020	408
496	20240925	101700	803205850	9030	9040	9040	9030	44
497	20240925	101600	802808510	9030	9040	9040	9030	157
498	20240925	101500	801389480	9050	9040	9060	9040	25
499	20240925	101400	801163420	9040	9030	9040	9030	173
500	20240925	101300	799600420	9060	9060	9060	9060	26
501	20240925	101200	799364860	9080	9080	9080	9080	0
502	20240925	101100	799364860	9080	9040	9080	9030	136
503	20240925	101000	798135550	9030	9070	9070	9030	111
504	20240925	100900	797128820	9070	9050	9070	9050	1071
505	20240925	100800	787432060	9040	9050	9060	9040	1917
506	20240925	100700	770101220	9060	9060	9060	9040	95
507	20240925	100600	769240540	9060	9020	9060	9020	52
508	20240925	100500	768769460	9020	9030	9060	9020	499
509	20240925	100400	764263630	9060	9060	9060	9030	213
510	20240925	100300	762339850	9060	9040	9060	9030	308
511	20240925	100200	759558050	9050	9050	9050	9040	170
512	20240925	100100	758020940	9050	9050	9050	9050	1353
513	20240925	100000	745776290	9050	9050	9070	9050	871
514	20240925	095900	737891520	9050	9050	9050	9050	12
515	20240925	095800	737782920	9050	9070	9070	9050	1186
516	20240925	095700	727037630	9070	9070	9070	9070	0
517	20240925	095600	727037630	9070	9070	9070	9070	341
518	20240925	095500	723944760	9070	9070	9070	9070	23
519	20240925	095400	723736150	9070	9070	9070	9070	1
520	20240925	095300	723727080	9070	9080	9080	9070	142
521	20240925	095200	722437940	9080	9080	9080	9080	3
522	20240925	095100	722410700	9080	9080	9080	9080	21
523	20240925	095000	722220020	9070	9070	9070	9070	99
524	20240925	094900	721322090	9080	9070	9080	9070	113
525	20240925	094800	720297070	9070	9060	9080	9050	1564
526	20240925	094700	706107780	9060	9060	9060	9060	399
527	20240925	094600	702492840	9070	9070	9070	9070	533
528	20240925	094500	697658530	9070	9070	9090	9070	116
529	20240925	094400	696606290	9070	9090	9100	9070	635
530	20240925	094300	690839820	9090	9110	9110	9070	1839
531	20240925	094200	674109020	9120	9130	9130	9120	758
532	20240925	094100	667191260	9130	9140	9140	9120	1353
533	20240925	094000	654836990	9150	9140	9150	9130	539
534	20240925	093900	649909340	9140	9160	9160	9140	1085
535	20240925	093800	639980810	9160	9130	9160	9130	2508
536	20240925	093700	617047620	9130	9120	9130	9110	217
537	20240925	093600	615069670	9120	9120	9130	9120	404
538	20240925	093500	611384890	9130	9130	9130	9120	370
539	20240925	093400	608010110	9130	9110	9140	9080	993
540	20240925	093300	598965270	9110	9090	9110	9090	84
541	20240925	093200	598200880	9100	9100	9100	9080	58
542	20240925	093100	597674000	9100	9070	9100	9060	1780
543	20240925	093000	581506700	9070	9100	9100	9070	616
544	20240925	092900	575909240	9100	9140	9150	9090	2229
545	20240925	092800	555565210	9140	9140	9150	9130	1077
546	20240925	092700	545719710	9140	9120	9140	9120	1377
547	20240925	092600	533136880	9120	9080	9130	9080	5391
548	20240925	092500	484080570	9070	9070	9080	9060	1574
549	20240925	092400	469803220	9070	9070	9080	9060	1001
550	20240925	092300	460722650	9070	9050	9080	9050	4614
551	20240925	092200	418886400	9050	9010	9050	9000	2601
552	20240925	092100	395377500	9010	9000	9010	9000	211
553	20240925	092000	393476820	8990	8980	9010	8980	1907
554	20240925	091900	376313940	8960	8970	8980	8960	273
555	20240925	091800	373867450	8970	8980	8990	8960	4154
556	20240925	091700	336589150	8980	8970	8980	8970	168
557	20240925	091600	335080720	8970	8980	8980	8970	6
558	20240925	091500	335026860	8960	8980	8980	8960	30
559	20240925	091400	334757630	8990	8980	8990	8960	2920
560	20240925	091300	308551490	8980	8970	8990	8970	2146
561	20240925	091200	289289190	8960	8970	8970	8960	1023
562	20240925	091100	280113890	8970	8970	8980	8940	349
563	20240925	091000	276983790	8970	8960	8970	8940	2435
564	20240925	090900	255206460	8960	8960	8980	8950	2102
565	20240925	090800	236378160	8960	8990	9010	8960	1799
566	20240925	090700	220224640	9010	9000	9010	8990	861
567	20240925	090600	212479920	9010	9040	9040	9010	2316
568	20240925	090500	191591420	9040	9020	9040	9000	2459
569	20240925	090400	169415440	9020	9080	9080	9020	3170
570	20240925	090300	140776840	9080	9000	9080	9000	3758
571	20240925	090200	106800910	9000	8980	9000	8920	1157
572	20240925	090100	96412610	8970	8960	8980	8910	1899
573	20240925	090000	79462810	8980	8910	8980	8900	5418