KissMeData/413640/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	212400	889603780	9230	9230	9230	9230	5101
3	20240508	212300	889603780	9230	9230	9230	9230	0
4	20240508	212200	889603780	9230	9230	9230	9230	0
5	20240508	212100	889603780	9230	9230	9230	9230	0
6	20240508	212000	889603780	9230	9230	9230	9230	0
7	20240508	211900	889603780	9230	9230	9230	9230	0
8	20240508	211800	889603780	9230	9230	9230	9230	0
9	20240508	211700	889603780	9230	9230	9230	9230	0
10	20240508	211600	889603780	9230	9230	9230	9230	0
11	20240508	211500	889603780	9230	9230	9230	9230	0
12	20240508	211400	889603780	9230	9230	9230	9230	0
13	20240508	211300	889603780	9230	9230	9230	9230	0
14	20240508	211200	889603780	9230	9230	9230	9230	0
15	20240508	211100	889603780	9230	9230	9230	9230	0
16	20240508	211000	889603780	9230	9230	9230	9230	0
17	20240508	210900	889603780	9230	9230	9230	9230	0
18	20240508	210800	889603780	9230	9230	9230	9230	0
19	20240508	210700	889603780	9230	9230	9230	9230	0
20	20240508	210600	889603780	9230	9230	9230	9230	0
21	20240508	210500	889603780	9230	9230	9230	9230	0
22	20240508	210400	889603780	9230	9230	9230	9230	0
23	20240508	210300	889603780	9230	9230	9230	9230	0
24	20240508	210200	889603780	9230	9230	9230	9230	0
25	20240508	210100	889603780	9230	9230	9230	9230	0
26	20240508	210000	889603780	9230	9230	9230	9230	0
27	20240508	205900	889603780	9230	9230	9230	9230	0
28	20240508	205800	889603780	9230	9230	9230	9230	0
29	20240508	205700	889603780	9230	9230	9230	9230	0
30	20240508	205600	889603780	9230	9230	9230	9230	0
31	20240508	205500	889603780	9230	9230	9230	9230	0
32	20240508	205400	889603780	9230	9230	9230	9230	5101
33	20240508	205300	889603780	9230	9230	9230	9230	0
34	20240508	205200	889603780	9230	9230	9230	9230	0
35	20240508	205100	889603780	9230	9230	9230	9230	0
36	20240508	205000	889603780	9230	9230	9230	9230	0
37	20240508	204900	889603780	9230	9230	9230	9230	0
38	20240508	204800	889603780	9230	9230	9230	9230	0
39	20240508	204700	889603780	9230	9230	9230	9230	0
40	20240508	204600	889603780	9230	9230	9230	9230	0
41	20240508	204500	889603780	9230	9230	9230	9230	0
42	20240508	204400	889603780	9230	9230	9230	9230	0
43	20240508	204300	889603780	9230	9230	9230	9230	0
44	20240508	204200	889603780	9230	9230	9230	9230	0
45	20240508	204100	889603780	9230	9230	9230	9230	0
46	20240508	204000	889603780	9230	9230	9230	9230	0
47	20240508	203900	889603780	9230	9230	9230	9230	0
48	20240508	203800	889603780	9230	9230	9230	9230	0
49	20240508	203700	889603780	9230	9230	9230	9230	0
50	20240508	203600	889603780	9230	9230	9230	9230	0
51	20240508	203500	889603780	9230	9230	9230	9230	0
52	20240508	203400	889603780	9230	9230	9230	9230	0
53	20240508	203300	889603780	9230	9230	9230	9230	0
54	20240508	203200	889603780	9230	9230	9230	9230	0
55	20240508	203100	889603780	9230	9230	9230	9230	0
56	20240508	203000	889603780	9230	9230	9230	9230	0
57	20240508	202900	889603780	9230	9230	9230	9230	0
58	20240508	202800	889603780	9230	9230	9230	9230	0
59	20240508	202700	889603780	9230	9230	9230	9230	0
60	20240508	202600	889603780	9230	9230	9230	9230	0
61	20240508	202500	889603780	9230	9230	9230	9230	0
62	20240508	202400	889603780	9230	9230	9230	9230	5101
63	20240508	202300	889603780	9230	9230	9230	9230	0
64	20240508	202200	889603780	9230	9230	9230	9230	0
65	20240508	202100	889603780	9230	9230	9230	9230	0
66	20240508	202000	889603780	9230	9230	9230	9230	0
67	20240508	201900	889603780	9230	9230	9230	9230	0
68	20240508	201800	889603780	9230	9230	9230	9230	0
69	20240508	201700	889603780	9230	9230	9230	9230	0
70	20240508	201600	889603780	9230	9230	9230	9230	0
71	20240508	201500	889603780	9230	9230	9230	9230	0
72	20240508	201400	889603780	9230	9230	9230	9230	0
73	20240508	201300	889603780	9230	9230	9230	9230	0
74	20240508	201200	889603780	9230	9230	9230	9230	0
75	20240508	201100	889603780	9230	9230	9230	9230	0
76	20240508	201000	889603780	9230	9230	9230	9230	0
77	20240508	200900	889603780	9230	9230	9230	9230	0
78	20240508	200800	889603780	9230	9230	9230	9230	0
79	20240508	200700	889603780	9230	9230	9230	9230	0
80	20240508	200600	889603780	9230	9230	9230	9230	0
81	20240508	200500	889603780	9230	9230	9230	9230	0
82	20240508	200400	889603780	9230	9230	9230	9230	0
83	20240508	200300	889603780	9230	9230	9230	9230	0
84	20240508	200200	889603780	9230	9230	9230	9230	0
85	20240508	200100	889603780	9230	9230	9230	9230	0
86	20240508	200000	889603780	9230	9230	9230	9230	0
87	20240508	195900	889603780	9230	9230	9230	9230	0
88	20240508	195800	889603780	9230	9230	9230	9230	0
89	20240508	195700	889603780	9230	9230	9230	9230	0
90	20240508	195600	889603780	9230	9230	9230	9230	0
91	20240508	195500	889603780	9230	9230	9230	9230	0
92	20240508	195400	889603780	9230	9230	9230	9230	5101
93	20240508	195300	889603780	9230	9230	9230	9230	0
94	20240508	195200	889603780	9230	9230	9230	9230	0
95	20240508	195100	889603780	9230	9230	9230	9230	0
96	20240508	195000	889603780	9230	9230	9230	9230	0
97	20240508	194900	889603780	9230	9230	9230	9230	0
98	20240508	194800	889603780	9230	9230	9230	9230	0
99	20240508	194700	889603780	9230	9230	9230	9230	0
100	20240508	194600	889603780	9230	9230	9230	9230	0
101	20240508	194500	889603780	9230	9230	9230	9230	0
102	20240508	194400	889603780	9230	9230	9230	9230	0
103	20240508	194300	889603780	9230	9230	9230	9230	0
104	20240508	194200	889603780	9230	9230	9230	9230	0
105	20240508	194100	889603780	9230	9230	9230	9230	0
106	20240508	194000	889603780	9230	9230	9230	9230	0
107	20240508	193900	889603780	9230	9230	9230	9230	0
108	20240508	193800	889603780	9230	9230	9230	9230	0
109	20240508	193700	889603780	9230	9230	9230	9230	0
110	20240508	193600	889603780	9230	9230	9230	9230	0
111	20240508	193500	889603780	9230	9230	9230	9230	0
112	20240508	193400	889603780	9230	9230	9230	9230	0
113	20240508	193300	889603780	9230	9230	9230	9230	0
114	20240508	193200	889603780	9230	9230	9230	9230	0
115	20240508	193100	889603780	9230	9230	9230	9230	0
116	20240508	193000	889603780	9230	9230	9230	9230	0
117	20240508	192900	889603780	9230	9230	9230	9230	0
118	20240508	192800	889603780	9230	9230	9230	9230	0
119	20240508	192700	889603780	9230	9230	9230	9230	0
120	20240508	192600	889603780	9230	9230	9230	9230	0
121	20240508	192500	889603780	9230	9230	9230	9230	0
122	20240508	192400	889603780	9230	9230	9230	9230	5101
123	20240508	192300	889603780	9230	9230	9230	9230	0
124	20240508	192200	889603780	9230	9230	9230	9230	0
125	20240508	192100	889603780	9230	9230	9230	9230	0
126	20240508	192000	889603780	9230	9230	9230	9230	0
127	20240508	191900	889603780	9230	9230	9230	9230	0
128	20240508	191800	889603780	9230	9230	9230	9230	0
129	20240508	191700	889603780	9230	9230	9230	9230	0
130	20240508	191600	889603780	9230	9230	9230	9230	0
131	20240508	191500	889603780	9230	9230	9230	9230	0
132	20240508	191400	889603780	9230	9230	9230	9230	0
133	20240508	191300	889603780	9230	9230	9230	9230	0
134	20240508	191200	889603780	9230	9230	9230	9230	0
135	20240508	191100	889603780	9230	9230	9230	9230	0
136	20240508	191000	889603780	9230	9230	9230	9230	0
137	20240508	190900	889603780	9230	9230	9230	9230	0
138	20240508	190800	889603780	9230	9230	9230	9230	0
139	20240508	190700	889603780	9230	9230	9230	9230	0
140	20240508	190600	889603780	9230	9230	9230	9230	0
141	20240508	190500	889603780	9230	9230	9230	9230	0
142	20240508	190400	889603780	9230	9230	9230	9230	0
143	20240508	190300	889603780	9230	9230	9230	9230	0
144	20240508	190200	889603780	9230	9230	9230	9230	0
145	20240508	190100	889603780	9230	9230	9230	9230	0
146	20240508	190000	889603780	9230	9230	9230	9230	0
147	20240508	185900	889603780	9230	9230	9230	9230	0
148	20240508	185800	889603780	9230	9230	9230	9230	0
149	20240508	185700	889603780	9230	9230	9230	9230	0
150	20240508	185600	889603780	9230	9230	9230	9230	0
151	20240508	185500	889603780	9230	9230	9230	9230	0
152	20240508	185400	889603780	9230	9230	9230	9230	5101
153	20240508	185300	889603780	9230	9230	9230	9230	0
154	20240508	185200	889603780	9230	9230	9230	9230	0
155	20240508	185100	889603780	9230	9230	9230	9230	0
156	20240508	185000	889603780	9230	9230	9230	9230	0
157	20240508	184900	889603780	9230	9230	9230	9230	0
158	20240508	184800	889603780	9230	9230	9230	9230	0
159	20240508	184700	889603780	9230	9230	9230	9230	0
160	20240508	184600	889603780	9230	9230	9230	9230	0
161	20240508	184500	889603780	9230	9230	9230	9230	0
162	20240508	184400	889603780	9230	9230	9230	9230	0
163	20240508	184300	889603780	9230	9230	9230	9230	0
164	20240508	184200	889603780	9230	9230	9230	9230	0
165	20240508	184100	889603780	9230	9230	9230	9230	0
166	20240508	184000	889603780	9230	9230	9230	9230	0
167	20240508	183900	889603780	9230	9230	9230	9230	0
168	20240508	183800	889603780	9230	9230	9230	9230	0
169	20240508	183700	889603780	9230	9230	9230	9230	0
170	20240508	183600	889603780	9230	9230	9230	9230	0
171	20240508	183500	889603780	9230	9230	9230	9230	0
172	20240508	183400	889603780	9230	9230	9230	9230	0
173	20240508	183300	889603780	9230	9230	9230	9230	0
174	20240508	183200	889603780	9230	9230	9230	9230	0
175	20240508	183100	889603780	9230	9230	9230	9230	0
176	20240508	183000	889603780	9230	9230	9230	9230	0
177	20240508	182900	889603780	9230	9230	9230	9230	0
178	20240508	182800	889603780	9230	9230	9230	9230	0
179	20240508	182700	889603780	9230	9230	9230	9230	0
180	20240508	182600	889603780	9230	9230	9230	9230	0
181	20240508	182500	889603780	9230	9230	9230	9230	0
182	20240508	182400	889603780	9230	9230	9230	9230	5101
183	20240508	182300	889603780	9230	9230	9230	9230	0
184	20240508	182200	889603780	9230	9230	9230	9230	0
185	20240508	182100	889603780	9230	9230	9230	9230	0
186	20240508	182000	889603780	9230	9230	9230	9230	0
187	20240508	181900	889603780	9230	9230	9230	9230	0
188	20240508	181800	889603780	9230	9230	9230	9230	0
189	20240508	181700	889603780	9230	9230	9230	9230	0
190	20240508	181600	889603780	9230	9230	9230	9230	0
191	20240508	181500	889603780	9230	9230	9230	9230	0
192	20240508	181400	889603780	9230	9230	9230	9230	0
193	20240508	181300	889603780	9230	9230	9230	9230	0
194	20240508	181200	889603780	9230	9230	9230	9230	0
195	20240508	181100	889603780	9230	9230	9230	9230	0
196	20240508	181000	889603780	9230	9230	9230	9230	0
197	20240508	180900	889603780	9230	9230	9230	9230	0
198	20240508	180800	889603780	9230	9230	9230	9230	0
199	20240508	180700	889603780	9230	9230	9230	9230	0
200	20240508	180600	889603780	9230	9230	9230	9230	0
201	20240508	180500	889603780	9230	9230	9230	9230	0
202	20240508	180400	889603780	9230	9230	9230	9230	0
203	20240508	180300	889603780	9230	9230	9230	9230	0
204	20240508	180200	889603780	9230	9230	9230	9230	0
205	20240508	180100	889603780	9230	9230	9230	9230	0
206	20240508	180000	889603780	9230	9230	9230	9230	0
207	20240508	175900	889603780	9230	9230	9230	9230	0
208	20240508	175800	889603780	9230	9230	9230	9230	0
209	20240508	175700	889603780	9230	9230	9230	9230	0
210	20240508	175600	889603780	9230	9230	9230	9230	0
211	20240508	175500	889603780	9230	9230	9230	9230	0
212	20240508	175400	889603780	9230	9230	9230	9230	5101
213	20240508	175300	889603780	9230	9230	9230	9230	0
214	20240508	175200	889603780	9230	9230	9230	9230	0
215	20240508	175100	889603780	9230	9230	9230	9230	0
216	20240508	175000	889603780	9230	9230	9230	9230	0
217	20240508	174900	889603780	9230	9230	9230	9230	0
218	20240508	174800	889603780	9230	9230	9230	9230	0
219	20240508	174700	889603780	9230	9230	9230	9230	0
220	20240508	174600	889603780	9230	9230	9230	9230	0
221	20240508	174500	889603780	9230	9230	9230	9230	0
222	20240508	174400	889603780	9230	9230	9230	9230	0
223	20240508	174300	889603780	9230	9230	9230	9230	0
224	20240508	174200	889603780	9230	9230	9230	9230	0
225	20240508	174100	889603780	9230	9230	9230	9230	0
226	20240508	174000	889603780	9230	9230	9230	9230	0
227	20240508	173900	889603780	9230	9230	9230	9230	0
228	20240508	173800	889603780	9230	9230	9230	9230	0
229	20240508	173700	889603780	9230	9230	9230	9230	0
230	20240508	173600	889603780	9230	9230	9230	9230	0
231	20240508	173500	889603780	9230	9230	9230	9230	0
232	20240508	173400	889603780	9230	9230	9230	9230	0
233	20240508	173300	889603780	9230	9230	9230	9230	0
234	20240508	173200	889603780	9230	9230	9230	9230	0
235	20240508	173100	889603780	9230	9230	9230	9230	0
236	20240508	173000	889603780	9230	9230	9230	9230	0
237	20240508	172900	889603780	9230	9230	9230	9230	0
238	20240508	172800	889603780	9230	9230	9230	9230	0
239	20240508	172700	889603780	9230	9230	9230	9230	0
240	20240508	172600	889603780	9230	9230	9230	9230	0
241	20240508	172500	889603780	9230	9230	9230	9230	0
242	20240508	172400	889603780	9230	9230	9230	9230	5101
243	20240508	172300	889603780	9230	9230	9230	9230	0
244	20240508	172200	889603780	9230	9230	9230	9230	0
245	20240508	172100	889603780	9230	9230	9230	9230	0
246	20240508	172000	889603780	9230	9230	9230	9230	0
247	20240508	171900	889603780	9230	9230	9230	9230	0
248	20240508	171800	889603780	9230	9230	9230	9230	0
249	20240508	171700	889603780	9230	9230	9230	9230	0
250	20240508	171600	889603780	9230	9230	9230	9230	0
251	20240508	171500	889603780	9230	9230	9230	9230	0
252	20240508	171400	889603780	9230	9230	9230	9230	0
253	20240508	171300	889603780	9230	9230	9230	9230	0
254	20240508	171200	889603780	9230	9230	9230	9230	0
255	20240508	171100	889603780	9230	9230	9230	9230	0
256	20240508	171000	889603780	9230	9230	9230	9230	0
257	20240508	170900	889603780	9230	9230	9230	9230	0
258	20240508	170800	889603780	9230	9230	9230	9230	0
259	20240508	170700	889603780	9230	9230	9230	9230	0
260	20240508	170600	889603780	9230	9230	9230	9230	0
261	20240508	170500	889603780	9230	9230	9230	9230	0
262	20240508	170400	889603780	9230	9230	9230	9230	0
263	20240508	170300	889603780	9230	9230	9230	9230	0
264	20240508	170200	889603780	9230	9230	9230	9230	0
265	20240508	170100	889603780	9230	9230	9230	9230	0
266	20240508	170000	889603780	9230	9230	9230	9230	0
267	20240508	165900	889603780	9230	9230	9230	9230	0
268	20240508	165800	889603780	9230	9230	9230	9230	0
269	20240508	165700	889603780	9230	9230	9230	9230	0
270	20240508	165600	889603780	9230	9230	9230	9230	0
271	20240508	165500	889603780	9230	9230	9230	9230	0
272	20240508	165400	889603780	9230	9230	9230	9230	5101
273	20240508	165300	889603780	9230	9230	9230	9230	0
274	20240508	165200	889603780	9230	9230	9230	9230	0
275	20240508	165100	889603780	9230	9230	9230	9230	0
276	20240508	165000	889603780	9230	9230	9230	9230	0
277	20240508	164900	889603780	9230	9230	9230	9230	0
278	20240508	164800	889603780	9230	9230	9230	9230	0
279	20240508	164700	889603780	9230	9230	9230	9230	0
280	20240508	164600	889603780	9230	9230	9230	9230	0
281	20240508	164500	889603780	9230	9230	9230	9230	0
282	20240508	164400	889603780	9230	9230	9230	9230	0
283	20240508	164300	889603780	9230	9230	9230	9230	0
284	20240508	164200	889603780	9230	9230	9230	9230	0
285	20240508	164100	889603780	9230	9230	9230	9230	0
286	20240508	164000	889603780	9230	9230	9230	9230	0
287	20240508	163900	889603780	9230	9230	9230	9230	0
288	20240508	163800	889603780	9230	9230	9230	9230	0
289	20240508	163700	889603780	9230	9230	9230	9230	0
290	20240508	163600	889603780	9230	9230	9230	9230	0
291	20240508	163500	889603780	9230	9230	9230	9230	0
292	20240508	163400	889603780	9230	9230	9230	9230	0
293	20240508	163300	889603780	9230	9230	9230	9230	0
294	20240508	163200	889603780	9230	9230	9230	9230	0
295	20240508	163100	889603780	9230	9230	9230	9230	0
296	20240508	163000	889603780	9230	9230	9230	9230	0
297	20240508	162900	889603780	9230	9230	9230	9230	0
298	20240508	162800	889603780	9230	9230	9230	9230	0
299	20240508	162700	889603780	9230	9230	9230	9230	0
300	20240508	162600	889603780	9230	9230	9230	9230	0
301	20240508	162500	889603780	9230	9230	9230	9230	0
302	20240508	162400	889603780	9230	9230	9230	9230	5101
303	20240508	162300	889603780	9230	9230	9230	9230	0
304	20240508	162200	889603780	9230	9230	9230	9230	0
305	20240508	162100	889603780	9230	9230	9230	9230	0
306	20240508	162000	889603780	9230	9230	9230	9230	0
307	20240508	161900	889603780	9230	9230	9230	9230	0
308	20240508	161800	889603780	9230	9230	9230	9230	0
309	20240508	161700	889603780	9230	9230	9230	9230	0
310	20240508	161600	889603780	9230	9230	9230	9230	0
311	20240508	161500	889603780	9230	9230	9230	9230	0
312	20240508	161400	889603780	9230	9230	9230	9230	0
313	20240508	161300	889603780	9230	9230	9230	9230	0
314	20240508	161200	889603780	9230	9230	9230	9230	0
315	20240508	161100	889603780	9230	9230	9230	9230	0
316	20240508	161000	889603780	9230	9230	9230	9230	0
317	20240508	160900	889603780	9230	9230	9230	9230	0
318	20240508	160800	889603780	9230	9230	9230	9230	0
319	20240508	160700	889603780	9230	9230	9230	9230	0
320	20240508	160600	889603780	9230	9230	9230	9230	0
321	20240508	160500	889603780	9230	9230	9230	9230	0
322	20240508	160400	889603780	9230	9230	9230	9230	0
323	20240508	160300	889603780	9230	9230	9230	9230	0
324	20240508	160200	889603780	9230	9230	9230	9230	0
325	20240508	160100	889603780	9230	9230	9230	9230	0
326	20240508	160000	889603780	9230	9230	9230	9230	0
327	20240508	155900	889603780	9230	9230	9230	9230	0
328	20240508	155800	889603780	9230	9230	9230	9230	0
329	20240508	155700	889603780	9230	9230	9230	9230	0
330	20240508	155600	889603780	9230	9230	9230	9230	0
331	20240508	155500	889603780	9230	9230	9230	9230	0
332	20240508	155400	889603780	9230	9230	9230	9230	5101
333	20240508	155300	889603780	9230	9230	9230	9230	0
334	20240508	155200	889603780	9230	9230	9230	9230	0
335	20240508	155100	889603780	9230	9230	9230	9230	0
336	20240508	155000	889603780	9230	9230	9230	9230	0
337	20240508	154900	889603780	9230	9230	9230	9230	0
338	20240508	154800	889603780	9230	9230	9230	9230	0
339	20240508	154700	889603780	9230	9230	9230	9230	0
340	20240508	154600	889603780	9230	9230	9230	9230	0
341	20240508	154500	889603780	9230	9230	9230	9230	0
342	20240508	154400	889603780	9230	9230	9230	9230	0
343	20240508	154300	889603780	9230	9230	9230	9230	0
344	20240508	154200	889603780	9230	9230	9230	9230	0
345	20240508	154100	889603780	9230	9230	9230	9230	0
346	20240508	154000	889603780	9230	9230	9230	9230	0
347	20240508	153900	889603780	9230	9230	9230	9230	0
348	20240508	153800	889603780	9230	9230	9230	9230	0
349	20240508	153700	889603780	9230	9230	9230	9230	0
350	20240508	153600	889603780	9230	9230	9230	9230	0
351	20240508	153500	889603780	9230	9230	9230	9230	0
352	20240508	153400	889603780	9230	9230	9230	9230	0
353	20240508	153300	889603780	9230	9230	9230	9230	0
354	20240508	153200	889603780	9230	9230	9230	9230	0
355	20240508	153100	889603780	9230	9230	9230	9230	0
356	20240508	153000	889603780	9230	9230	9230	9230	5101
357	20240508	152900	842521550	9150	9150	9150	9150	0
358	20240508	152800	842521550	9150	9150	9150	9150	0
359	20240508	152700	842521550	9150	9150	9150	9150	0
360	20240508	152600	842521550	9150	9150	9150	9150	0
361	20240508	152500	842521550	9150	9150	9150	9150	0
362	20240508	152400	842521550	9150	9150	9150	9150	0
363	20240508	152300	842521550	9150	9150	9150	9150	0
364	20240508	152200	842521550	9150	9150	9150	9150	0
365	20240508	152100	842521550	9150	9150	9150	9150	0
366	20240508	152000	842521550	9150	9150	9150	9150	0
367	20240508	151900	842521550	9150	9150	9150	9150	190
368	20240508	151800	840783050	9150	9140	9150	9140	727
369	20240508	151700	834136280	9140	9150	9150	9130	1214
370	20240508	151600	823042050	9150	9130	9150	9130	694
371	20240508	151500	816693950	9130	9090	9150	9090	1215
372	20240508	151400	805613670	9090	9060	9090	9060	1301
373	20240508	151300	793803830	9060	9050	9070	9050	153
374	20240508	151200	792417160	9060	9050	9060	9050	150
375	20240508	151100	791058270	9050	9060	9080	9050	265
376	20240508	151000	788655010	9070	9050	9070	9050	347
377	20240508	150900	785510800	9060	9060	9060	9060	118
378	20240508	150800	784441720	9060	9060	9060	9060	51
379	20240508	150700	783979660	9060	9060	9070	9060	263
380	20240508	150600	781596680	9060	9060	9060	9060	21
381	20240508	150500	781406420	9060	9060	9060	9060	205
382	20240508	150400	779549120	9060	9060	9060	9060	43
383	20240508	150300	779159540	9060	9060	9060	9060	42
384	20240508	150200	778779020	9060	9060	9070	9060	448
385	20240508	150100	774716140	9060	9070	9070	9040	62
386	20240508	150000	774154640	9060	9050	9060	9050	122
387	20240508	145900	773049670	9050	9060	9060	9050	242
388	20240508	145800	770858510	9060	9070	9070	9050	599
389	20240508	145700	765436220	9070	9070	9080	9060	205
390	20240508	145600	763577230	9070	9070	9070	9070	73
391	20240508	145500	762915120	9070	9080	9080	9050	64
392	20240508	145400	762334880	9080	9070	9080	9060	177
393	20240508	145300	760729050	9070	9050	9080	9050	212
394	20240508	145200	758809070	9080	9050	9080	9050	108
395	20240508	145100	757829910	9080	9050	9080	9050	192
396	20240508	145000	756089780	9080	9080	9080	9050	87
397	20240508	144900	755301020	9070	9080	9080	9050	79
398	20240508	144800	754584710	9060	9060	9070	9060	142
399	20240508	144700	753297570	9070	9060	9070	9050	239
400	20240508	144600	751131690	9060	9060	9070	9050	159
401	20240508	144500	749691170	9060	9030	9060	9030	76
402	20240508	144400	749003660	9050	9070	9070	9030	155
403	20240508	144300	747600830	9050	9080	9080	9050	1971
404	20240508	144200	729750470	9070	9060	9070	9050	301
405	20240508	144100	727021250	9070	9040	9070	9040	157
406	20240508	144000	725600280	9030	9030	9060	9030	518
407	20240508	143900	720915900	9060	9050	9060	9020	490
408	20240508	143800	716484810	9050	9040	9050	9030	92
409	20240508	143700	715652950	9030	9030	9050	9030	141
410	20240508	143600	714379340	9060	9020	9060	9020	51
411	20240508	143500	713918120	9060	9020	9060	9020	158
412	20240508	143400	712490610	9010	9030	9060	9010	196
413	20240508	143300	710722130	9060	9010	9060	9010	102
414	20240508	143200	709801000	9050	9060	9060	9010	103
415	20240508	143100	708869370	9060	9020	9060	9010	116
416	20240508	143000	707822460	9030	9040	9040	9010	60
417	20240508	142900	707280860	9050	9030	9060	9010	268
418	20240508	142800	704860300	9030	9040	9070	9010	1219
419	20240508	142700	693842370	9040	9040	9040	9010	61
420	20240508	142600	693291560	9020	9030	9030	9010	145
421	20240508	142500	691984260	9040	9040	9040	9010	61
422	20240508	142400	691433480	9040	9010	9040	8990	749
423	20240508	142300	684689440	9030	9030	9030	9020	146
424	20240508	142200	683371800	9080	9070	9080	9010	240
425	20240508	142100	681203780	9090	9040	9090	9010	302
426	20240508	142000	678471580	9010	9050	9050	9010	64
427	20240508	141900	677893580	9040	9030	9040	8990	91
428	20240508	141800	677072000	9030	9040	9040	8990	152
429	20240508	141700	675700080	9040	9010	9040	9010	319
430	20240508	141600	672817720	9020	9010	9020	9010	200
431	20240508	141500	671015440	9010	9000	9010	8990	146
432	20240508	141400	669701070	9010	9010	9010	9010	65
433	20240508	141300	669115420	9000	9000	9000	8970	151
434	20240508	141200	667757960	9000	9010	9010	9000	68
435	20240508	141100	667145760	9010	9010	9010	8960	64
436	20240508	141000	666570320	9020	8960	9020	8960	311
437	20240508	140900	663781150	9010	8980	9010	8960	270
438	20240508	140800	661356910	8960	8960	8960	8960	24
439	20240508	140700	661141870	8970	8960	8970	8960	177
440	20240508	140600	659554730	8960	8950	8960	8950	30
441	20240508	140500	659286130	8950	8990	9000	8950	125
442	20240508	140400	658162980	9000	8960	9000	8950	267
443	20240508	140300	655770680	8970	8960	8970	8960	162
444	20240508	140200	654317940	8960	8960	8960	8960	46
445	20240508	140100	653905780	8960	8950	8960	8950	32
446	20240508	140000	653619170	8940	8960	8960	8940	361
447	20240508	135900	650388190	8950	8950	8950	8950	152
448	20240508	135800	649027790	8960	8960	8960	8960	324
449	20240508	135700	646124750	8960	8960	8960	8960	41
450	20240508	135600	645757390	8960	8960	8970	8960	146
451	20240508	135500	644449210	8960	8960	8960	8960	43
452	20240508	135400	644063930	8960	8960	8960	8960	298
453	20240508	135300	641393850	8960	8950	8980	8950	178
454	20240508	135200	639797220	8950	8950	8950	8940	204
455	20240508	135100	637971630	8950	8950	8950	8950	19
456	20240508	135000	637801580	8950	8960	8970	8950	155
457	20240508	134900	636412670	8950	8950	8950	8950	45
458	20240508	134800	636009920	8940	8950	8950	8940	55
459	20240508	134700	635517910	8960	8970	8970	8950	145
460	20240508	134600	634218850	8990	8940	8990	8940	234
461	20240508	134500	632124390	8950	8960	8960	8950	130
462	20240508	134400	630960880	8960	8950	8960	8950	505
463	20240508	134300	626436290	8950	8960	8960	8950	72
464	20240508	134200	625791540	8960	8990	8990	8960	163
465	20240508	134100	624329470	9000	9010	9010	9000	420
466	20240508	134000	620545280	9010	9020	9020	9010	248
467	20240508	133900	618308530	9020	9040	9040	9020	823
468	20240508	133800	610875500	9040	9040	9040	9030	56
469	20240508	133700	610369590	9010	9000	9020	9000	157
470	20240508	133600	608954280	8990	8980	9010	8980	3453
471	20240508	133500	577848360	8980	8960	8980	8960	28
472	20240508	133400	577597360	8950	8940	8950	8940	143
473	20240508	133300	576318620	8930	8920	8950	8920	374
474	20240508	133200	572976170	8920	8920	8930	8920	516
475	20240508	133100	568373130	8920	8920	8930	8920	153
476	20240508	133000	567008270	8930	8920	8930	8920	339
477	20240508	132900	563982110	8920	8930	8930	8920	411
478	20240508	132800	560314210	8920	8930	8930	8920	256
479	20240508	132700	558028350	8920	8910	8930	8910	209
480	20240508	132600	556162910	8930	8930	8940	8930	987
481	20240508	132500	547346700	8930	8990	8990	8910	3114
482	20240508	132400	519488120	8990	9000	9000	8990	205
483	20240508	132300	517644120	9000	9010	9010	9000	2006
484	20240508	132200	499577630	9010	9010	9010	9010	143
485	20240508	132100	498289200	9010	9020	9020	9010	96
486	20240508	132000	497423570	9020	9030	9030	9020	400
487	20240508	131900	493815060	9030	9030	9030	9030	43
488	20240508	131800	493426770	9030	9030	9040	9030	71
489	20240508	131700	492785580	9030	9030	9040	9030	138
490	20240508	131600	491539390	9040	9030	9040	9030	51
491	20240508	131500	491078460	9030	9040	9050	9030	1014
492	20240508	131400	481911590	9040	9040	9040	9040	142
493	20240508	131300	480627910	9050	9050	9050	9050	2735
494	20240508	131200	455876160	9050	9050	9060	9050	76
495	20240508	131100	455188260	9060	9060	9060	9060	145
496	20240508	131000	453874560	9060	9060	9060	9060	22
497	20240508	130900	453675240	9060	9060	9060	9060	825
498	20240508	130800	446200740	9060	9060	9060	9060	44
499	20240508	130700	445802100	9060	9060	9060	9060	21
500	20240508	130600	445611840	9070	9060	9070	9060	162
501	20240508	130500	444144020	9060	9060	9070	9060	46
502	20240508	130400	443727250	9060	9060	9070	9060	224
503	20240508	130300	441696750	9060	9060	9060	9060	304
504	20240508	130200	438942510	9060	9060	9060	9060	44
505	20240508	130100	438543870	9060	9060	9060	9060	42
506	20240508	130000	438163350	9070	9070	9070	9070	89
507	20240508	125900	437356120	9070	9070	9070	9070	44
508	20240508	125800	436957040	9070	9070	9070	9070	41
509	20240508	125700	436585170	9070	9070	9070	9070	276
510	20240508	125600	434081850	9070	9070	9080	9070	54
511	20240508	125500	433591950	9080	9070	9080	9070	144
512	20240508	125400	432285750	9080	9070	9080	9070	82
513	20240508	125300	431541630	9070	9060	9070	9060	86
514	20240508	125200	430762040	9060	9060	9060	9060	143
515	20240508	125100	429466460	9060	9060	9070	9060	184
516	20240508	125000	427799320	9070	9070	9070	9060	39
517	20240508	124900	427445810	9060	9060	9060	9060	140
518	20240508	124800	426177410	9060	9060	9070	9060	60
519	20240508	124700	425633670	9060	9060	9060	9060	44
520	20240508	124600	425235030	9060	9060	9060	9060	843
521	20240508	124500	417597450	9060	9060	9060	9060	174
522	20240508	124400	416021010	9060	9060	9070	9060	132
523	20240508	124300	414825080	9070	9070	9070	9070	1238
524	20240508	124200	403596420	9070	9070	9070	9070	49
525	20240508	124100	403151990	9070	9070	9070	9070	144
526	20240508	124000	401845910	9070	9080	9080	9070	74
527	20240508	123900	401174230	9070	9060	9070	9060	295
528	20240508	123800	398500430	9060	9060	9070	9060	244
529	20240508	123700	396288980	9070	9060	9070	9060	253
530	20240508	123600	393994680	9060	9070	9070	9060	36
531	20240508	123500	393668390	9070	9060	9070	9060	321
532	20240508	123400	390758340	9060	9060	9060	9060	143
533	20240508	123300	389462760	9060	9060	9060	9060	145
534	20240508	123200	388149060	9060	9060	9080	9060	272
535	20240508	123100	385683720	9060	9070	9070	9060	108
536	20240508	123000	384704560	9060	9060	9060	9060	144
537	20240508	122900	383399920	9060	9070	9070	9060	54
538	20240508	122800	382910470	9060	9070	9070	9060	31
539	20240508	122700	382629490	9060	9070	9070	9060	147
540	20240508	122600	381296560	9070	9070	9070	9070	171
541	20240508	122500	379745590	9070	9070	9070	9070	40
542	20240508	122400	379382790	9080	9080	9080	9080	144
543	20240508	122300	378075270	9070	9070	9070	9070	74
544	20240508	122200	377404090	9070	9070	9070	9070	43
545	20240508	122100	377014080	9070	9070	9070	9070	145
546	20240508	122000	375698930	9070	9070	9070	9070	174
547	20240508	121900	374120750	9070	9070	9070	9070	354
548	20240508	121800	370909970	9070	9070	9070	9070	57
549	20240508	121700	370392980	9070	9070	9070	9070	42
550	20240508	121600	370012040	9070	9070	9080	9070	230
551	20240508	121500	367925930	9070	9070	9070	9070	44
552	20240508	121400	367526850	9070	9070	9070	9070	172
553	20240508	121300	365966810	9070	9070	9070	9070	140
554	20240508	121200	364697010	9070	9080	9080	9070	36
555	20240508	121100	364370380	9080	9080	9080	9080	44
556	20240508	121000	363970860	9080	9070	9080	9070	163
557	20240508	120900	362491230	9070	9070	9070	9070	34
558	20240508	120800	362182850	9070	9070	9080	9070	284
559	20240508	120700	359605450	9070	9070	9070	9070	31
560	20240508	120600	359324280	9070	9070	9100	9070	56
561	20240508	120500	358816110	9070	9080	9080	9070	132
562	20240508	120400	357617760	9080	9070	9080	9070	53
563	20240508	120300	357136620	9070	9070	9070	9070	24
564	20240508	120200	356918940	9080	9070	9090	9070	311
565	20240508	120100	354096560	9070	9070	9070	9070	362
566	20240508	120000	350813220	9070	9080	9080	9070	55
567	20240508	115900	350314270	9070	9070	9070	9070	143
568	20240508	115800	349017260	9070	9070	9070	9070	42
569	20240508	115700	348636320	9070	9070	9070	9070	661
570	20240508	115600	342641050	9070	9070	9070	9070	272
571	20240508	115500	340174010	9070	9070	9080	9070	42
572	20240508	115400	339793060	9080	9080	9080	9080	195
573	20240508	115300	338022460	9080	9080	9080	9080	44
574	20240508	115200	337622940	9080	9080	9080	9080	38
575	20240508	115100	337277900	9080	9090	9090	9080	145
576	20240508	115000	335961200	9090	9090	9090	9080	198
577	20240508	114900	334162900	9080	9090	9090	9080	18
578	20240508	114800	333999390	9080	9070	9080	9070	156
579	20240508	114700	332584360	9070	9070	9070	9070	42
580	20240508	114600	332203420	9070	9070	9070	9070	41
581	20240508	114500	331831550	9070	9070	9070	9070	145
582	20240508	114400	330516400	9080	9070	9080	9070	183
583	20240508	114300	328856500	9070	9070	9080	9070	145
584	20240508	114200	327541320	9070	9070	9070	9070	33
585	20240508	114100	327242010	9070	9070	9080	9070	93
586	20240508	114000	326397900	9070	9070	9080	9070	206
587	20240508	113900	324527960	9070	9070	9070	9070	52
588	20240508	113800	324056320	9070	9070	9070	9070	42
589	20240508	113700	323675380	9070	9070	9070	9070	312
590	20240508	113600	320845540	9070	9070	9080	9070	53
591	20240508	113500	320364730	9070	9070	9070	9070	87
592	20240508	113400	319575640	9070	9070	9080	9070	63
593	20240508	113300	319004130	9080	9070	9080	9070	118
594	20240508	113200	317932910	9070	9070	9070	9070	143
595	20240508	113100	316635900	9070	9070	9070	9070	171
596	20240508	113000	315084930	9070	9070	9080	9070	59
597	20240508	112900	314549660	9080	9070	9080	9070	33
598	20240508	112800	314250330	9080	9070	9080	9070	87
599	20240508	112700	313461050	9080	9070	9080	9070	23
600	20240508	112600	313252420	9070	9080	9080	9070	602
601	20240508	112500	307786470	9080	9080	9080	9080	183
602	20240508	112400	306124830	9090	9090	9090	9090	11
603	20240508	112300	306024840	9080	9090	9090	9080	155
604	20240508	112200	304616110	9080	9080	9080	9080	57
605	20240508	112100	304098550	9090	9090	9090	9090	22
606	20240508	112000	303898570	9080	9100	9100	9080	171
607	20240508	111900	302344180	9100	9110	9110	9100	60
608	20240508	111800	301797720	9150	9100	9150	9100	154
609	20240508	111700	300396140	9100	9110	9110	9100	183
610	20240508	111600	298729230	9110	9120	9120	9110	193
611	20240508	111500	296969380	9120	9120	9120	9120	144
612	20240508	111400	295656100	9120	9120	9120	9120	11
613	20240508	111300	295555780	9120	9130	9140	9120	282
614	20240508	111200	292980460	9120	9090	9120	9090	158
615	20240508	111100	291540260	9110	9090	9110	9090	33
616	20240508	111000	291240030	9100	9080	9100	9080	61
617	20240508	110900	290685390	9090	9080	9090	9080	160
618	20240508	110800	289232270	9100	9090	9100	9090	554
619	20240508	110700	284196190	9080	9080	9080	9080	287
620	20240508	110600	281590230	9080	9080	9080	9080	32
621	20240508	110500	281299670	9080	9090	9090	9080	521
622	20240508	110400	276567930	9090	9110	9110	9090	618
623	20240508	110300	270944210	9110	9110	9110	9110	44
624	20240508	110200	270543370	9110	9110	9110	9110	31
625	20240508	110100	270260960	9120	9130	9130	9110	283
626	20240508	110000	267682430	9110	9110	9120	9100	221
627	20240508	105900	265669280	9100	9100	9100	9100	40
628	20240508	105800	265305280	9100	9100	9100	9100	119
629	20240508	105700	264222380	9110	9110	9110	9110	38
630	20240508	105600	263876200	9110	9110	9110	9110	43
631	20240508	105500	263484470	9120	9120	9130	9110	439
632	20240508	105400	259480510	9120	9090	9120	9080	248
633	20240508	105300	257223180	9080	9070	9080	9070	130
634	20240508	105200	256044060	9070	9070	9080	9070	67
635	20240508	105100	255436170	9070	9080	9080	9070	122
636	20240508	105000	254328620	9070	9080	9080	9070	340
637	20240508	104900	251244600	9070	9070	9080	9070	297
638	20240508	104800	248550600	9070	9070	9070	9070	52
639	20240508	104700	248078960	9080	9070	9080	9070	1114
640	20240508	104600	237974760	9070	9070	9070	9070	22
641	20240508	104500	237775220	9090	9060	9090	9060	550
642	20240508	104400	232778720	9080	9070	9080	9060	107
643	20240508	104300	231809060	9070	9070	9070	9060	2095
644	20240508	104200	212807650	9080	9080	9080	9070	400
645	20240508	104100	209175860	9080	9080	9080	9080	40
646	20240508	104000	208812660	9080	9090	9090	9080	107
647	20240508	103900	207840990	9090	9080	9090	9080	155
648	20240508	103800	206433400	9080	9080	9080	9080	42
649	20240508	103700	206052040	9080	9080	9080	9080	43
650	20240508	103600	205661600	9080	9080	9080	9080	273
651	20240508	103500	203182760	9080	9080	9080	9080	41
652	20240508	103400	202810480	9080	9080	9080	9080	45
653	20240508	103300	202401880	9080	9080	9080	9080	144
654	20240508	103200	201094360	9080	9090	9090	9080	33
655	20240508	103100	200794690	9090	9090	9090	9080	45
656	20240508	103000	200385870	9080	9080	9100	9080	191
657	20240508	102900	198651070	9080	9080	9080	9070	955
658	20240508	102800	189979880	9080	9100	9100	9080	692
659	20240508	102700	183688860	9100	9090	9100	9090	54
660	20240508	102600	183197680	9100	9110	9110	9100	1279
661	20240508	102500	171552790	9120	9120	9120	9120	178
662	20240508	102400	169929430	9130	9140	9140	9130	106
663	20240508	102300	168961220	9130	9140	9140	9130	290
664	20240508	102200	166313090	9120	9110	9120	9110	76
665	20240508	102100	165620080	9110	9120	9120	9110	23
666	20240508	102000	165410430	9120	9140	9140	9120	21
667	20240508	101900	165218890	9140	9140	9140	9140	65
668	20240508	101800	164624790	9140	9160	9160	9140	83
669	20240508	101700	163864940	9170	9170	9170	9170	23
670	20240508	101600	163654030	9170	9180	9180	9170	10
671	20240508	101500	163562250	9190	9180	9190	9180	214
672	20240508	101400	161597720	9220	9230	9230	9220	953
673	20240508	101300	152809410	9220	9220	9220	9220	12
674	20240508	101200	152698770	9230	9230	9230	9230	200
675	20240508	101100	150852770	9230	9230	9230	9230	1018
676	20240508	101000	141456630	9230	9230	9230	9230	177
677	20240508	100900	139822920	9230	9230	9230	9230	88
678	20240508	100800	139010680	9210	9170	9210	9170	2037
679	20240508	100700	120275200	9150	9150	9150	9150	1
680	20240508	100600	120266050	9170	9170	9170	9170	1
681	20240508	100500	120256880	9150	9150	9150	9150	59
682	20240508	100400	119717030	9140	9130	9140	9130	60
683	20240508	100300	119168720	9140	9140	9140	9140	0
684	20240508	100200	119168720	9140	9140	9140	9140	0
685	20240508	100100	119168720	9140	9140	9140	9140	0
686	20240508	100000	119168720	9140	9140	9140	9140	0
687	20240508	095900	119168720	9140	9140	9140	9140	32
688	20240508	095800	118876240	9140	9140	9140	9140	0
689	20240508	095700	118876240	9140	9140	9140	9140	45
690	20240508	095600	118464940	9130	9120	9130	9120	5
691	20240508	095500	118419300	9120	9120	9120	9120	1
692	20240508	095400	118410180	9090	9090	9090	9090	61
693	20240508	095300	117855690	9090	9090	9090	9090	3
694	20240508	095200	117828420	9080	9080	9080	9080	0
695	20240508	095100	117828420	9080	9090	9090	9080	210
696	20240508	095000	115920830	9090	9090	9090	9090	0
697	20240508	094900	115920830	9090	9090	9090	9090	200
698	20240508	094800	114102830	9090	9070	9090	9070	85
699	20240508	094700	113330680	9070	9070	9070	9070	298
700	20240508	094600	110627820	9090	9080	9090	9080	710
701	20240508	094500	104180870	9080	9090	9090	9080	423
702	20240508	094400	100339780	9090	9090	9100	9090	1600
703	20240508	094300	85793780	9090	9090	9090	9090	99
704	20240508	094200	84893870	9100	9100	9100	9100	10
705	20240508	094100	84802870	9100	9100	9100	9100	39
706	20240508	094000	84447970	9100	9100	9100	9100	225
707	20240508	093900	82400470	9100	9100	9100	9100	0
708	20240508	093800	82400470	9100	9100	9100	9100	37
709	20240508	093700	82063770	9100	9100	9100	9100	0
710	20240508	093600	82063770	9100	9100	9100	9100	0
711	20240508	093500	82063770	9100	9110	9110	9100	101
712	20240508	093400	81144460	9100	9100	9100	9100	0
713	20240508	093300	81144460	9100	9100	9100	9100	2
714	20240508	093200	81126260	9100	9120	9120	9100	257
715	20240508	093100	78785760	9110	9110	9110	9110	0
716	20240508	093000	78785760	9110	9120	9120	9110	18
717	20240508	092900	78621720	9110	9110	9110	9110	0
718	20240508	092800	78621720	9110	9110	9110	9110	0
719	20240508	092700	78621720	9110	9110	9110	9110	100
720	20240508	092600	77710720	9130	9130	9130	9130	0
721	20240508	092500	77710720	9130	9110	9130	9100	2236
722	20240508	092400	57340630	9120	9160	9160	9120	174
723	20240508	092300	55748380	9150	9150	9150	9150	1000
724	20240508	092200	46598380	9150	9150	9150	9150	5
725	20240508	092100	46552630	9150	9150	9150	9150	0
726	20240508	092000	46552630	9150	9150	9150	9150	100
727	20240508	091900	45637630	9170	9170	9170	9170	0
728	20240508	091800	45637630	9170	9160	9170	9160	559
729	20240508	091700	40516190	9140	9140	9140	9140	0
730	20240508	091600	40516190	9140	9090	9140	9090	405
731	20240508	091500	36832890	9090	9090	9090	9090	34
732	20240508	091400	36523830	9090	9120	9120	9090	1324
733	20240508	091300	24482010	9120	9120	9120	9120	447
734	20240508	091200	20405370	9130	9130	9130	9130	1
735	20240508	091100	20396240	9120	9130	9130	9120	310
736	20240508	091000	17566940	9190	9190	9190	9190	0
737	20240508	090900	17566940	9190	9190	9190	9190	0
738	20240508	090800	17566940	9190	9190	9190	9190	0
739	20240508	090700	17566940	9190	9120	9190	9120	50
740	20240508	090600	17108080	9130	9080	9130	9080	130
741	20240508	090500	15921880	9130	9060	9130	9060	14
742	20240508	090400	15794130	9060	9130	9130	9060	155
743	20240508	090300	14383920	9130	9130	9130	9130	0
744	20240508	090200	14383920	9130	9130	9130	9130	0
745	20240508	090100	14383920	9130	9090	9130	9060	527
746	20240508	090000	9595460	9100	9180	9180	9100	1049