KissMeData/241590/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205100	2772547780	9200	9200	9200	9200	15438
3	20240502	205000	2772547780	9200	9200	9200	9200	0
4	20240502	204900	2772547780	9200	9200	9200	9200	0
5	20240502	204800	2772547780	9200	9200	9200	9200	0
6	20240502	204700	2772547780	9200	9200	9200	9200	0
7	20240502	204600	2772547780	9200	9200	9200	9200	0
8	20240502	204500	2772547780	9200	9200	9200	9200	0
9	20240502	204400	2772547780	9200	9200	9200	9200	0
10	20240502	204300	2772547780	9200	9200	9200	9200	0
11	20240502	204200	2772547780	9200	9200	9200	9200	0
12	20240502	204100	2772547780	9200	9200	9200	9200	0
13	20240502	204000	2772547780	9200	9200	9200	9200	0
14	20240502	203900	2772547780	9200	9200	9200	9200	0
15	20240502	203800	2772547780	9200	9200	9200	9200	0
16	20240502	203700	2772547780	9200	9200	9200	9200	0
17	20240502	203600	2772547780	9200	9200	9200	9200	0
18	20240502	203500	2772547780	9200	9200	9200	9200	0
19	20240502	203400	2772547780	9200	9200	9200	9200	0
20	20240502	203300	2772547780	9200	9200	9200	9200	0
21	20240502	203200	2772547780	9200	9200	9200	9200	0
22	20240502	203100	2772547780	9200	9200	9200	9200	0
23	20240502	203000	2772547780	9200	9200	9200	9200	0
24	20240502	202900	2772547780	9200	9200	9200	9200	0
25	20240502	202800	2772547780	9200	9200	9200	9200	0
26	20240502	202700	2772547780	9200	9200	9200	9200	0
27	20240502	202600	2772547780	9200	9200	9200	9200	0
28	20240502	202500	2772547780	9200	9200	9200	9200	0
29	20240502	202400	2772547780	9200	9200	9200	9200	0
30	20240502	202300	2772547780	9200	9200	9200	9200	0
31	20240502	202200	2772547780	9200	9200	9200	9200	0
32	20240502	202100	2772547780	9200	9200	9200	9200	15438
33	20240502	202000	2772547780	9200	9200	9200	9200	0
34	20240502	201900	2772547780	9200	9200	9200	9200	0
35	20240502	201800	2772547780	9200	9200	9200	9200	0
36	20240502	201700	2772547780	9200	9200	9200	9200	0
37	20240502	201600	2772547780	9200	9200	9200	9200	0
38	20240502	201500	2772547780	9200	9200	9200	9200	0
39	20240502	201400	2772547780	9200	9200	9200	9200	0
40	20240502	201300	2772547780	9200	9200	9200	9200	0
41	20240502	201200	2772547780	9200	9200	9200	9200	0
42	20240502	201100	2772547780	9200	9200	9200	9200	0
43	20240502	201000	2772547780	9200	9200	9200	9200	0
44	20240502	200900	2772547780	9200	9200	9200	9200	0
45	20240502	200800	2772547780	9200	9200	9200	9200	0
46	20240502	200700	2772547780	9200	9200	9200	9200	0
47	20240502	200600	2772547780	9200	9200	9200	9200	0
48	20240502	200500	2772547780	9200	9200	9200	9200	0
49	20240502	200400	2772547780	9200	9200	9200	9200	0
50	20240502	200300	2772547780	9200	9200	9200	9200	0
51	20240502	200200	2772547780	9200	9200	9200	9200	0
52	20240502	200100	2772547780	9200	9200	9200	9200	0
53	20240502	200000	2772547780	9200	9200	9200	9200	0
54	20240502	195900	2772547780	9200	9200	9200	9200	0
55	20240502	195800	2772547780	9200	9200	9200	9200	0
56	20240502	195700	2772547780	9200	9200	9200	9200	0
57	20240502	195600	2772547780	9200	9200	9200	9200	0
58	20240502	195500	2772547780	9200	9200	9200	9200	0
59	20240502	195400	2772547780	9200	9200	9200	9200	0
60	20240502	195300	2772547780	9200	9200	9200	9200	0
61	20240502	195200	2772547780	9200	9200	9200	9200	0
62	20240502	195100	2772547780	9200	9200	9200	9200	15438
63	20240502	195000	2772547780	9200	9200	9200	9200	0
64	20240502	194900	2772547780	9200	9200	9200	9200	0
65	20240502	194800	2772547780	9200	9200	9200	9200	0
66	20240502	194700	2772547780	9200	9200	9200	9200	0
67	20240502	194600	2772547780	9200	9200	9200	9200	0
68	20240502	194500	2772547780	9200	9200	9200	9200	0
69	20240502	194400	2772547780	9200	9200	9200	9200	0
70	20240502	194300	2772547780	9200	9200	9200	9200	0
71	20240502	194200	2772547780	9200	9200	9200	9200	0
72	20240502	194100	2772547780	9200	9200	9200	9200	0
73	20240502	194000	2772547780	9200	9200	9200	9200	0
74	20240502	193900	2772547780	9200	9200	9200	9200	0
75	20240502	193800	2772547780	9200	9200	9200	9200	0
76	20240502	193700	2772547780	9200	9200	9200	9200	0
77	20240502	193600	2772547780	9200	9200	9200	9200	0
78	20240502	193500	2772547780	9200	9200	9200	9200	0
79	20240502	193400	2772547780	9200	9200	9200	9200	0
80	20240502	193300	2772547780	9200	9200	9200	9200	0
81	20240502	193200	2772547780	9200	9200	9200	9200	0
82	20240502	193100	2772547780	9200	9200	9200	9200	0
83	20240502	193000	2772547780	9200	9200	9200	9200	0
84	20240502	192900	2772547780	9200	9200	9200	9200	0
85	20240502	192800	2772547780	9200	9200	9200	9200	0
86	20240502	192700	2772547780	9200	9200	9200	9200	0
87	20240502	192600	2772547780	9200	9200	9200	9200	0
88	20240502	192500	2772547780	9200	9200	9200	9200	0
89	20240502	192400	2772547780	9200	9200	9200	9200	0
90	20240502	192300	2772547780	9200	9200	9200	9200	0
91	20240502	192200	2772547780	9200	9200	9200	9200	0
92	20240502	192100	2772547780	9200	9200	9200	9200	15438
93	20240502	192000	2772547780	9200	9200	9200	9200	0
94	20240502	191900	2772547780	9200	9200	9200	9200	0
95	20240502	191800	2772547780	9200	9200	9200	9200	0
96	20240502	191700	2772547780	9200	9200	9200	9200	0
97	20240502	191600	2772547780	9200	9200	9200	9200	0
98	20240502	191500	2772547780	9200	9200	9200	9200	0
99	20240502	191400	2772547780	9200	9200	9200	9200	0
100	20240502	191300	2772547780	9200	9200	9200	9200	0
101	20240502	191200	2772547780	9200	9200	9200	9200	0
102	20240502	191100	2772547780	9200	9200	9200	9200	0
103	20240502	191000	2772547780	9200	9200	9200	9200	0
104	20240502	190900	2772547780	9200	9200	9200	9200	0
105	20240502	190800	2772547780	9200	9200	9200	9200	0
106	20240502	190700	2772547780	9200	9200	9200	9200	0
107	20240502	190600	2772547780	9200	9200	9200	9200	0
108	20240502	190500	2772547780	9200	9200	9200	9200	0
109	20240502	190400	2772547780	9200	9200	9200	9200	0
110	20240502	190300	2772547780	9200	9200	9200	9200	0
111	20240502	190200	2772547780	9200	9200	9200	9200	0
112	20240502	190100	2772547780	9200	9200	9200	9200	0
113	20240502	190000	2772547780	9200	9200	9200	9200	0
114	20240502	185900	2772547780	9200	9200	9200	9200	0
115	20240502	185800	2772547780	9200	9200	9200	9200	0
116	20240502	185700	2772547780	9200	9200	9200	9200	0
117	20240502	185600	2772547780	9200	9200	9200	9200	0
118	20240502	185500	2772547780	9200	9200	9200	9200	0
119	20240502	185400	2772547780	9200	9200	9200	9200	0
120	20240502	185300	2772547780	9200	9200	9200	9200	0
121	20240502	185200	2772547780	9200	9200	9200	9200	0
122	20240502	185100	2772547780	9200	9200	9200	9200	15438
123	20240502	185000	2772547780	9200	9200	9200	9200	0
124	20240502	184900	2772547780	9200	9200	9200	9200	0
125	20240502	184800	2772547780	9200	9200	9200	9200	0
126	20240502	184700	2772547780	9200	9200	9200	9200	0
127	20240502	184600	2772547780	9200	9200	9200	9200	0
128	20240502	184500	2772547780	9200	9200	9200	9200	0
129	20240502	184400	2772547780	9200	9200	9200	9200	0
130	20240502	184300	2772547780	9200	9200	9200	9200	0
131	20240502	184200	2772547780	9200	9200	9200	9200	0
132	20240502	184100	2772547780	9200	9200	9200	9200	0
133	20240502	184000	2772547780	9200	9200	9200	9200	0
134	20240502	183900	2772547780	9200	9200	9200	9200	0
135	20240502	183800	2772547780	9200	9200	9200	9200	0
136	20240502	183700	2772547780	9200	9200	9200	9200	0
137	20240502	183600	2772547780	9200	9200	9200	9200	0
138	20240502	183500	2772547780	9200	9200	9200	9200	0
139	20240502	183400	2772547780	9200	9200	9200	9200	0
140	20240502	183300	2772547780	9200	9200	9200	9200	0
141	20240502	183200	2772547780	9200	9200	9200	9200	0
142	20240502	183100	2772547780	9200	9200	9200	9200	0
143	20240502	183000	2772547780	9200	9200	9200	9200	0
144	20240502	182900	2772547780	9200	9200	9200	9200	0
145	20240502	182800	2772547780	9200	9200	9200	9200	0
146	20240502	182700	2772547780	9200	9200	9200	9200	0
147	20240502	182600	2772547780	9200	9200	9200	9200	0
148	20240502	182500	2772547780	9200	9200	9200	9200	0
149	20240502	182400	2772547780	9200	9200	9200	9200	0
150	20240502	182300	2772547780	9200	9200	9200	9200	0
151	20240502	182200	2772547780	9200	9200	9200	9200	0
152	20240502	182100	2772547780	9200	9200	9200	9200	15438
153	20240502	182000	2772547780	9200	9200	9200	9200	0
154	20240502	181900	2772547780	9200	9200	9200	9200	0
155	20240502	181800	2772547780	9200	9200	9200	9200	0
156	20240502	181700	2772547780	9200	9200	9200	9200	0
157	20240502	181600	2772547780	9200	9200	9200	9200	0
158	20240502	181500	2772547780	9200	9200	9200	9200	0
159	20240502	181400	2772547780	9200	9200	9200	9200	0
160	20240502	181300	2772547780	9200	9200	9200	9200	0
161	20240502	181200	2772547780	9200	9200	9200	9200	0
162	20240502	181100	2772547780	9200	9200	9200	9200	0
163	20240502	181000	2772547780	9200	9200	9200	9200	0
164	20240502	180900	2772547780	9200	9200	9200	9200	0
165	20240502	180800	2772547780	9200	9200	9200	9200	0
166	20240502	180700	2772547780	9200	9200	9200	9200	0
167	20240502	180600	2772547780	9200	9200	9200	9200	0
168	20240502	180500	2772547780	9200	9200	9200	9200	0
169	20240502	180400	2772547780	9200	9200	9200	9200	0
170	20240502	180300	2772547780	9200	9200	9200	9200	0
171	20240502	180200	2772547780	9200	9200	9200	9200	0
172	20240502	180100	2772547780	9200	9200	9200	9200	0
173	20240502	180000	2772547780	9200	9200	9200	9200	0
174	20240502	175900	2772547780	9200	9200	9200	9200	0
175	20240502	175800	2772547780	9200	9200	9200	9200	0
176	20240502	175700	2772547780	9200	9200	9200	9200	0
177	20240502	175600	2772547780	9200	9200	9200	9200	0
178	20240502	175500	2772547780	9200	9200	9200	9200	0
179	20240502	175400	2772547780	9200	9200	9200	9200	0
180	20240502	175300	2772547780	9200	9200	9200	9200	0
181	20240502	175200	2772547780	9200	9200	9200	9200	0
182	20240502	175100	2772547780	9200	9200	9200	9200	15438
183	20240502	175000	2772547780	9200	9200	9200	9200	0
184	20240502	174900	2772547780	9200	9200	9200	9200	0
185	20240502	174800	2772547780	9200	9200	9200	9200	0
186	20240502	174700	2772547780	9200	9200	9200	9200	0
187	20240502	174600	2772547780	9200	9200	9200	9200	0
188	20240502	174500	2772547780	9200	9200	9200	9200	0
189	20240502	174400	2772547780	9200	9200	9200	9200	0
190	20240502	174300	2772547780	9200	9200	9200	9200	0
191	20240502	174200	2772547780	9200	9200	9200	9200	0
192	20240502	174100	2772547780	9200	9200	9200	9200	0
193	20240502	174000	2772547780	9200	9200	9200	9200	0
194	20240502	173900	2772547780	9200	9200	9200	9200	0
195	20240502	173800	2772547780	9200	9200	9200	9200	0
196	20240502	173700	2772547780	9200	9200	9200	9200	0
197	20240502	173600	2772547780	9200	9200	9200	9200	0
198	20240502	173500	2772547780	9200	9200	9200	9200	0
199	20240502	173400	2772547780	9200	9200	9200	9200	0
200	20240502	173300	2772547780	9200	9200	9200	9200	0
201	20240502	173200	2772547780	9200	9200	9200	9200	0
202	20240502	173100	2772547780	9200	9200	9200	9200	0
203	20240502	173000	2772547780	9200	9200	9200	9200	0
204	20240502	172900	2772547780	9200	9200	9200	9200	0
205	20240502	172800	2772547780	9200	9200	9200	9200	0
206	20240502	172700	2772547780	9200	9200	9200	9200	0
207	20240502	172600	2772547780	9200	9200	9200	9200	0
208	20240502	172500	2772547780	9200	9200	9200	9200	0
209	20240502	172400	2772547780	9200	9200	9200	9200	0
210	20240502	172300	2772547780	9200	9200	9200	9200	0
211	20240502	172200	2772547780	9200	9200	9200	9200	0
212	20240502	172100	2772547780	9200	9200	9200	9200	15438
213	20240502	172000	2772547780	9200	9200	9200	9200	0
214	20240502	171900	2772547780	9200	9200	9200	9200	0
215	20240502	171800	2772547780	9200	9200	9200	9200	0
216	20240502	171700	2772547780	9200	9200	9200	9200	0
217	20240502	171600	2772547780	9200	9200	9200	9200	0
218	20240502	171500	2772547780	9200	9200	9200	9200	0
219	20240502	171400	2772547780	9200	9200	9200	9200	0
220	20240502	171300	2772547780	9200	9200	9200	9200	0
221	20240502	171200	2772547780	9200	9200	9200	9200	0
222	20240502	171100	2772547780	9200	9200	9200	9200	0
223	20240502	171000	2772547780	9200	9200	9200	9200	0
224	20240502	170900	2772547780	9200	9200	9200	9200	0
225	20240502	170800	2772547780	9200	9200	9200	9200	0
226	20240502	170700	2772547780	9200	9200	9200	9200	0
227	20240502	170600	2772547780	9200	9200	9200	9200	0
228	20240502	170500	2772547780	9200	9200	9200	9200	0
229	20240502	170400	2772547780	9200	9200	9200	9200	0
230	20240502	170300	2772547780	9200	9200	9200	9200	0
231	20240502	170200	2772547780	9200	9200	9200	9200	0
232	20240502	170100	2772547780	9200	9200	9200	9200	0
233	20240502	170000	2772547780	9200	9200	9200	9200	0
234	20240502	165900	2772547780	9200	9200	9200	9200	0
235	20240502	165800	2772547780	9200	9200	9200	9200	0
236	20240502	165700	2772547780	9200	9200	9200	9200	0
237	20240502	165600	2772547780	9200	9200	9200	9200	0
238	20240502	165500	2772547780	9200	9200	9200	9200	0
239	20240502	165400	2772547780	9200	9200	9200	9200	0
240	20240502	165300	2772547780	9200	9200	9200	9200	0
241	20240502	165200	2772547780	9200	9200	9200	9200	0
242	20240502	165100	2772547780	9200	9200	9200	9200	15438
243	20240502	165000	2772547780	9200	9200	9200	9200	0
244	20240502	164900	2772547780	9200	9200	9200	9200	0
245	20240502	164800	2772547780	9200	9200	9200	9200	0
246	20240502	164700	2772547780	9200	9200	9200	9200	0
247	20240502	164600	2772547780	9200	9200	9200	9200	0
248	20240502	164500	2772547780	9200	9200	9200	9200	0
249	20240502	164400	2772547780	9200	9200	9200	9200	0
250	20240502	164300	2772547780	9200	9200	9200	9200	0
251	20240502	164200	2772547780	9200	9200	9200	9200	0
252	20240502	164100	2772547780	9200	9200	9200	9200	0
253	20240502	164000	2772547780	9200	9200	9200	9200	0
254	20240502	163900	2772547780	9200	9200	9200	9200	0
255	20240502	163800	2772547780	9200	9200	9200	9200	0
256	20240502	163700	2772547780	9200	9200	9200	9200	0
257	20240502	163600	2772547780	9200	9200	9200	9200	0
258	20240502	163500	2772547780	9200	9200	9200	9200	0
259	20240502	163400	2772547780	9200	9200	9200	9200	0
260	20240502	163300	2772547780	9200	9200	9200	9200	0
261	20240502	163200	2772547780	9200	9200	9200	9200	0
262	20240502	163100	2772547780	9200	9200	9200	9200	0
263	20240502	163000	2772547780	9200	9200	9200	9200	0
264	20240502	162900	2772547780	9200	9200	9200	9200	0
265	20240502	162800	2772547780	9200	9200	9200	9200	0
266	20240502	162700	2772547780	9200	9200	9200	9200	0
267	20240502	162600	2772547780	9200	9200	9200	9200	0
268	20240502	162500	2772547780	9200	9200	9200	9200	0
269	20240502	162400	2772547780	9200	9200	9200	9200	0
270	20240502	162300	2772547780	9200	9200	9200	9200	0
271	20240502	162200	2772547780	9200	9200	9200	9200	0
272	20240502	162100	2772547780	9200	9200	9200	9200	15438
273	20240502	162000	2772547780	9200	9200	9200	9200	0
274	20240502	161900	2772547780	9200	9200	9200	9200	0
275	20240502	161800	2772547780	9200	9200	9200	9200	0
276	20240502	161700	2772547780	9200	9200	9200	9200	0
277	20240502	161600	2772547780	9200	9200	9200	9200	0
278	20240502	161500	2772547780	9200	9200	9200	9200	0
279	20240502	161400	2772547780	9200	9200	9200	9200	0
280	20240502	161300	2772547780	9200	9200	9200	9200	0
281	20240502	161200	2772547780	9200	9200	9200	9200	0
282	20240502	161100	2772547780	9200	9200	9200	9200	0
283	20240502	161000	2772547780	9200	9200	9200	9200	0
284	20240502	160900	2772547780	9200	9200	9200	9200	0
285	20240502	160800	2772547780	9200	9200	9200	9200	0
286	20240502	160700	2772547780	9200	9200	9200	9200	0
287	20240502	160600	2772547780	9200	9200	9200	9200	0
288	20240502	160500	2772547780	9200	9200	9200	9200	0
289	20240502	160400	2772547780	9200	9200	9200	9200	0
290	20240502	160300	2772547780	9200	9200	9200	9200	0
291	20240502	160200	2772547780	9200	9200	9200	9200	0
292	20240502	160100	2772547780	9200	9200	9200	9200	0
293	20240502	160000	2772547780	9200	9200	9200	9200	0
294	20240502	155900	2772547780	9200	9200	9200	9200	0
295	20240502	155800	2772547780	9200	9200	9200	9200	0
296	20240502	155700	2772547780	9200	9200	9200	9200	0
297	20240502	155600	2772547780	9200	9200	9200	9200	0
298	20240502	155500	2772547780	9200	9200	9200	9200	0
299	20240502	155400	2772547780	9200	9200	9200	9200	0
300	20240502	155300	2772547780	9200	9200	9200	9200	0
301	20240502	155200	2772547780	9200	9200	9200	9200	0
302	20240502	155100	2772547780	9200	9200	9200	9200	15438
303	20240502	155000	2772547780	9200	9200	9200	9200	0
304	20240502	154900	2772547780	9200	9200	9200	9200	0
305	20240502	154800	2772547780	9200	9200	9200	9200	0
306	20240502	154700	2772547780	9200	9200	9200	9200	0
307	20240502	154600	2772547780	9200	9200	9200	9200	0
308	20240502	154500	2772547780	9200	9200	9200	9200	0
309	20240502	154400	2772547780	9200	9200	9200	9200	0
310	20240502	154300	2772547780	9200	9200	9200	9200	0
311	20240502	154200	2772547780	9200	9200	9200	9200	0
312	20240502	154100	2772547780	9200	9200	9200	9200	0
313	20240502	154000	2772547780	9200	9200	9200	9200	0
314	20240502	153900	2772547780	9200	9200	9200	9200	0
315	20240502	153800	2772547780	9200	9200	9200	9200	0
316	20240502	153700	2772547780	9200	9200	9200	9200	0
317	20240502	153600	2772547780	9200	9200	9200	9200	0
318	20240502	153500	2772547780	9200	9200	9200	9200	0
319	20240502	153400	2772547780	9200	9200	9200	9200	0
320	20240502	153300	2772547780	9200	9200	9200	9200	0
321	20240502	153200	2772547780	9200	9200	9200	9200	0
322	20240502	153100	2772547780	9200	9200	9200	9200	0
323	20240502	153000	2772547780	9200	9200	9200	9200	15438
324	20240502	152900	2630518180	9140	9140	9140	9140	0
325	20240502	152800	2630518180	9140	9140	9140	9140	0
326	20240502	152700	2630518180	9140	9140	9140	9140	0
327	20240502	152600	2630518180	9140	9140	9140	9140	0
328	20240502	152500	2630518180	9140	9140	9140	9140	0
329	20240502	152400	2630518180	9140	9140	9140	9140	0
330	20240502	152300	2630518180	9140	9140	9140	9140	0
331	20240502	152200	2630518180	9140	9140	9140	9140	0
332	20240502	152100	2630518180	9140	9140	9140	9140	0
333	20240502	152000	2630518180	9140	9140	9140	9140	0
334	20240502	151900	2630518180	9140	9160	9160	9140	56
335	20240502	151800	2630006070	9110	9160	9160	9110	11962
336	20240502	151700	2520895520	9170	9150	9170	9150	715
337	20240502	151600	2514352390	9160	9160	9160	9150	1334
338	20240502	151500	2502143880	9160	9170	9170	9160	634
339	20240502	151400	2496335390	9160	9180	9180	9160	2428
340	20240502	151300	2474077790	9170	9170	9180	9170	810
341	20240502	151200	2466645070	9170	9170	9180	9170	144
342	20240502	151100	2465323980	9180	9180	9180	9170	29
343	20240502	151000	2465057960	9170	9170	9180	9170	379
344	20240502	150900	2461582410	9180	9180	9180	9170	572
345	20240502	150800	2456331600	9190	9180	9190	9180	15
346	20240502	150700	2456193850	9180	9180	9190	9180	514
347	20240502	150600	2451475300	9160	9160	9160	9160	219
348	20240502	150500	2449469260	9160	9150	9160	9150	174
349	20240502	150400	2447877130	9150	9150	9160	9140	1072
350	20240502	150300	2438070320	9150	9150	9150	9150	171
351	20240502	150200	2436505670	9150	9170	9170	9150	8039
352	20240502	150100	2362921050	9180	9180	9190	9180	559
353	20240502	150000	2357789130	9180	9180	9190	9170	1026
354	20240502	145900	2348371130	9190	9190	9190	9190	1
355	20240502	145800	2348361940	9190	9190	9190	9190	0
356	20240502	145700	2348361940	9190	9180	9190	9170	56
357	20240502	145600	2347848290	9190	9170	9190	9170	2
358	20240502	145500	2347829930	9170	9180	9180	9170	243
359	20240502	145400	2345600710	9180	9180	9180	9180	352
360	20240502	145300	2342369350	9190	9190	9190	9190	0
361	20240502	145200	2342369350	9190	9180	9190	9180	15
362	20240502	145100	2342231510	9170	9170	9190	9170	116
363	20240502	145000	2341167770	9180	9180	9180	9180	18
364	20240502	144900	2341002530	9180	9170	9180	9170	736
365	20240502	144800	2334246910	9170	9160	9170	9160	1088
366	20240502	144700	2324270110	9160	9160	9160	9160	0
367	20240502	144600	2324270110	9160	9170	9170	9160	1260
368	20240502	144500	2312716040	9160	9160	9160	9160	16
369	20240502	144400	2312569480	9170	9170	9170	9170	86
370	20240502	144300	2311780860	9160	9160	9160	9160	35
371	20240502	144200	2311460260	9160	9170	9170	9160	15
372	20240502	144100	2311322830	9170	9170	9170	9170	110
373	20240502	144000	2310314130	9170	9170	9170	9170	0
374	20240502	143900	2310314130	9170	9170	9170	9170	66
375	20240502	143800	2309708910	9170	9180	9180	9170	676
376	20240502	143700	2303509520	9180	9180	9180	9180	136
377	20240502	143600	2302261040	9170	9180	9180	9170	108
378	20240502	143500	2301269760	9180	9180	9180	9180	0
379	20240502	143400	2301269760	9180	9180	9180	9180	70
380	20240502	143300	2300627160	9180	9170	9180	9160	968
381	20240502	143200	2291758510	9170	9170	9170	9170	111
382	20240502	143100	2290740640	9170	9160	9170	9160	27
383	20240502	143000	2290493060	9170	9180	9180	9170	721
384	20240502	142900	2283879370	9170	9170	9170	9170	53
385	20240502	142800	2283393360	9170	9180	9180	9170	30
386	20240502	142700	2283118010	9180	9170	9180	9160	170
387	20240502	142600	2281559260	9170	9160	9170	9160	43
388	20240502	142500	2281165150	9160	9160	9160	9160	60
389	20240502	142400	2280615550	9160	9160	9160	9160	88
390	20240502	142300	2279809470	9180	9160	9180	9160	678
391	20240502	142200	2273598120	9160	9160	9160	9160	1818
392	20240502	142100	2256945240	9160	9150	9160	9150	175
393	20240502	142000	2255342400	9150	9150	9160	9150	725
394	20240502	141900	2248708450	9160	9150	9160	9150	701
395	20240502	141800	2242293300	9160	9170	9170	9160	1399
396	20240502	141700	2229478330	9180	9160	9180	9160	401
397	20240502	141600	2225805150	9160	9160	9160	9160	0
398	20240502	141500	2225805150	9160	9170	9170	9160	1148
399	20240502	141400	2215280640	9170	9170	9170	9170	100
400	20240502	141300	2214363640	9170	9170	9170	9170	1
401	20240502	141200	2214354470	9170	9180	9180	9170	527
402	20240502	141100	2209521780	9180	9200	9200	9180	4406
403	20240502	141000	2169058810	9200	9200	9200	9200	463
404	20240502	140900	2164799210	9200	9200	9200	9200	16
405	20240502	140800	2164652010	9200	9200	9200	9200	100
406	20240502	140700	2163732010	9200	9200	9200	9200	0
407	20240502	140600	2163732010	9200	9200	9200	9200	115
408	20240502	140500	2162674010	9210	9210	9210	9210	0
409	20240502	140400	2162674010	9210	9200	9210	9200	33
410	20240502	140300	2162370110	9200	9210	9210	9200	83
411	20240502	140200	2161605830	9220	9210	9220	9210	20
412	20240502	140100	2161421480	9220	9210	9220	9210	51
413	20240502	140000	2160951270	9200	9210	9210	9200	317
414	20240502	135900	2158032870	9210	9210	9210	9210	6
415	20240502	135800	2157977610	9200	9200	9200	9200	260
416	20240502	135700	2155585610	9190	9200	9200	9190	56
417	20240502	135600	2155070470	9200	9200	9200	9200	10
418	20240502	135500	2154978470	9200	9200	9200	9200	0
419	20240502	135400	2154978470	9200	9200	9200	9200	36
420	20240502	135300	2154647270	9200	9200	9210	9200	482
421	20240502	135200	2150212860	9200	9200	9200	9200	5
422	20240502	135100	2150166860	9200	9200	9200	9200	17
423	20240502	135000	2150010460	9210	9200	9210	9200	44
424	20240502	134900	2149605640	9190	9190	9190	9190	332
425	20240502	134800	2146554560	9190	9200	9200	9190	18
426	20240502	134700	2146389120	9200	9200	9200	9200	21
427	20240502	134600	2146195920	9200	9200	9200	9200	27
428	20240502	134500	2145947520	9200	9200	9200	9200	75
429	20240502	134400	2145257520	9190	9200	9200	9190	281
430	20240502	134300	2142674830	9200	9200	9200	9200	415
431	20240502	134200	2138856830	9200	9200	9200	9200	347
432	20240502	134100	2135664430	9210	9210	9210	9210	2
433	20240502	134000	2135646010	9200	9200	9200	9200	0
434	20240502	133900	2135646010	9200	9200	9200	9200	16
435	20240502	133800	2135498810	9210	9210	9210	9210	0
436	20240502	133700	2135498810	9210	9210	9210	9210	11
437	20240502	133600	2135397500	9200	9200	9200	9200	17
438	20240502	133500	2135241100	9220	9220	9220	9220	1
439	20240502	133400	2135231880	9200	9210	9210	9200	1452
440	20240502	133300	2121869840	9210	9210	9210	9210	177
441	20240502	133200	2120239670	9210	9210	9210	9210	121
442	20240502	133100	2119125260	9210	9210	9210	9210	10
443	20240502	133000	2119033160	9210	9200	9210	9200	46
444	20240502	132900	2118609660	9210	9210	9210	9210	0
445	20240502	132800	2118609660	9210	9210	9210	9210	25
446	20240502	132700	2118379410	9200	9200	9200	9200	16
447	20240502	132600	2118232210	9200	9200	9200	9200	0
448	20240502	132500	2118232210	9200	9200	9200	9200	0
449	20240502	132400	2118232210	9200	9190	9200	9190	33
450	20240502	132300	2117928800	9200	9200	9200	9200	0
451	20240502	132200	2117928800	9200	9200	9200	9200	216
452	20240502	132100	2115941600	9200	9200	9200	9200	109
453	20240502	132000	2114938800	9200	9220	9220	9200	1310
454	20240502	131900	2102881490	9220	9210	9220	9210	576
455	20240502	131800	2097570780	9210	9220	9220	9210	24
456	20240502	131700	2097349670	9210	9210	9210	9210	19
457	20240502	131600	2097174680	9220	9210	9220	9210	133
458	20240502	131500	2095949740	9200	9210	9210	9200	18
459	20240502	131400	2095784040	9210	9210	9210	9210	291
460	20240502	131300	2093103930	9220	9220	9240	9210	124
461	20240502	131200	2091961230	9220	9230	9240	9210	3089
462	20240502	131100	2063493450	9240	9230	9240	9230	221
463	20240502	131000	2061451430	9240	9230	9240	9230	2
464	20240502	130900	2061432960	9240	9230	9240	9220	129
465	20240502	130800	2060241350	9220	9220	9220	9220	1
466	20240502	130700	2060232130	9230	9230	9230	9230	3
467	20240502	130600	2060204440	9240	9230	9240	9230	20
468	20240502	130500	2060019830	9230	9230	9230	9230	79
469	20240502	130400	2059290660	9220	9220	9220	9220	0
470	20240502	130300	2059290660	9220	9230	9230	9220	38
471	20240502	130200	2058940090	9240	9240	9240	9240	0
472	20240502	130100	2058940090	9240	9240	9240	9240	20
473	20240502	130000	2058755290	9240	9230	9240	9220	59
474	20240502	125900	2058210930	9230	9230	9230	9230	0
475	20240502	125800	2058210930	9230	9230	9230	9230	1
476	20240502	125700	2058201700	9220	9220	9220	9220	18
477	20240502	125600	2058035740	9230	9220	9230	9220	100
478	20240502	125500	2057112990	9220	9220	9220	9220	7
479	20240502	125400	2057048450	9220	9220	9230	9220	142
480	20240502	125300	2055739200	9230	9230	9230	9230	0
481	20240502	125200	2055739200	9230	9230	9230	9230	0
482	20240502	125100	2055739200	9230	9220	9230	9210	50
483	20240502	125000	2055278210	9230	9220	9230	9220	3
484	20240502	124900	2055250540	9220	9230	9230	9220	21
485	20240502	124800	2055056720	9210	9220	9220	9210	18
486	20240502	124700	2054890840	9230	9230	9230	9230	1
487	20240502	124600	2054881610	9220	9230	9230	9220	2
488	20240502	124500	2054863160	9210	9220	9220	9210	18
489	20240502	124400	2054697290	9230	9220	9230	9220	2
490	20240502	124300	2054678840	9210	9210	9210	9210	0
491	20240502	124200	2054678840	9210	9220	9220	9210	17
492	20240502	124100	2054522190	9220	9220	9220	9220	0
493	20240502	124000	2054522190	9220	9220	9220	9220	72
494	20240502	123900	2053858350	9220	9210	9220	9210	21
495	20240502	123800	2053664920	9210	9210	9210	9210	0
496	20240502	123700	2053664920	9210	9210	9210	9210	1
497	20240502	123600	2053655710	9210	9210	9210	9210	18
498	20240502	123500	2053489930	9240	9240	9240	9240	1
499	20240502	123400	2053480690	9220	9220	9220	9220	0
500	20240502	123300	2053480690	9220	9210	9220	9210	33
501	20240502	123200	2053176660	9210	9210	9210	9210	0
502	20240502	123100	2053176660	9210	9210	9210	9210	273
503	20240502	123000	2050662330	9210	9210	9210	9210	20
504	20240502	122900	2050478130	9220	9220	9220	9220	235
505	20240502	122800	2048311430	9220	9230	9230	9220	94
506	20240502	122700	2047443950	9230	9250	9250	9230	24
507	20240502	122600	2047222310	9250	9250	9250	9250	1
508	20240502	122500	2047213060	9230	9230	9230	9230	0
509	20240502	122400	2047213060	9230	9240	9240	9230	123
510	20240502	122300	2046077760	9260	9260	9260	9240	5
511	20240502	122200	2046031500	9250	9240	9250	9240	9
512	20240502	122100	2045948290	9250	9260	9260	9240	36
513	20240502	122000	2045615320	9260	9240	9260	9240	4
514	20240502	121900	2045578320	9260	9250	9260	9240	110
515	20240502	121800	2044561880	9260	9240	9260	9240	28
516	20240502	121700	2044303050	9260	9260	9260	9260	0
517	20240502	121600	2044303050	9260	9250	9260	9250	182
518	20240502	121500	2042619540	9260	9250	9260	9250	30
519	20240502	121400	2042342030	9250	9250	9250	9250	0
520	20240502	121300	2042342030	9250	9250	9250	9250	75
521	20240502	121200	2041648280	9240	9230	9250	9230	1345
522	20240502	121100	2029232530	9220	9220	9220	9220	100
523	20240502	121000	2028310530	9230	9220	9230	9220	2
524	20240502	120900	2028292080	9220	9210	9220	9210	119
525	20240502	120800	2027195090	9210	9210	9210	9210	0
526	20240502	120700	2027195090	9210	9210	9210	9210	0
527	20240502	120600	2027195090	9210	9210	9210	9210	18
528	20240502	120500	2027029310	9210	9210	9210	9210	0
529	20240502	120400	2027029310	9210	9210	9210	9210	20
530	20240502	120300	2026845110	9210	9210	9210	9210	20
531	20240502	120200	2026660910	9220	9220	9220	9220	1
532	20240502	120100	2026651690	9210	9210	9210	9210	0
533	20240502	120000	2026651690	9210	9230	9230	9210	307
534	20240502	115900	2023821240	9230	9230	9230	9230	0
535	20240502	115800	2023821240	9230	9230	9230	9230	0
536	20240502	115700	2023821240	9230	9220	9230	9220	118
537	20240502	115600	2022732280	9230	9230	9230	9230	2
538	20240502	115500	2022713820	9220	9220	9220	9220	10
539	20240502	115400	2022621620	9220	9220	9220	9220	79
540	20240502	115300	2021893240	9230	9230	9230	9230	11
541	20240502	115200	2021791710	9230	9230	9230	9230	0
542	20240502	115100	2021791710	9230	9200	9230	9200	19
543	20240502	115000	2021616880	9200	9200	9200	9200	0
544	20240502	114900	2021616880	9200	9200	9200	9200	50
545	20240502	114800	2021156880	9210	9220	9220	9210	62
546	20240502	114700	2020585420	9230	9230	9230	9230	10
547	20240502	114600	2020493120	9230	9230	9230	9230	630
548	20240502	114500	2014678220	9230	9210	9230	9200	147
549	20240502	114400	2013322860	9200	9200	9200	9200	168
550	20240502	114300	2011777260	9190	9190	9190	9190	0
551	20240502	114200	2011777260	9190	9180	9190	9180	61
552	20240502	114100	2011217070	9180	9180	9180	9180	0
553	20240502	114000	2011217070	9180	9180	9180	9180	584
554	20240502	113900	2005855950	9170	9170	9170	9160	3868
555	20240502	113800	1970386460	9150	9170	9170	9150	1203
556	20240502	113700	1959373000	9160	9160	9160	9160	0
557	20240502	113600	1959373000	9160	9160	9160	9160	19
558	20240502	113500	1959198960	9160	9160	9160	9160	0
559	20240502	113400	1959198960	9160	9160	9160	9160	0
560	20240502	113300	1959198960	9160	9160	9160	9160	18
561	20240502	113200	1959034080	9170	9170	9170	9170	50
562	20240502	113100	1958575580	9170	9160	9170	9160	2
563	20240502	113000	1958557250	9160	9160	9160	9160	743
564	20240502	112900	1951751370	9170	9170	9170	9160	14
565	20240502	112800	1951623110	9160	9150	9160	9150	218
566	20240502	112700	1949628400	9160	9160	9160	9160	717
567	20240502	112600	1943060680	9160	9160	9160	9160	0
568	20240502	112500	1943060680	9160	9170	9170	9160	6608
569	20240502	112400	1882522550	9180	9170	9180	9170	40
570	20240502	112300	1882155690	9180	9180	9180	9180	10
571	20240502	112200	1882063890	9180	9180	9180	9180	0
572	20240502	112100	1882063890	9180	9160	9180	9160	68
573	20240502	112000	1881440010	9180	9170	9180	9170	112
574	20240502	111900	1880412850	9160	9160	9160	9160	0
575	20240502	111800	1880412850	9160	9180	9180	9160	323
576	20240502	111700	1877450050	9190	9190	9190	9190	20
577	20240502	111600	1877266250	9190	9180	9190	9180	31
578	20240502	111500	1876981660	9180	9180	9180	9160	248
579	20240502	111400	1874705380	9180	9180	9180	9180	1
580	20240502	111300	1874696200	9160	9190	9190	9160	2897
581	20240502	111200	1848137350	9190	9180	9190	9180	20
582	20240502	111100	1847953740	9190	9190	9190	9190	1
583	20240502	111000	1847944550	9170	9180	9190	9170	85
584	20240502	110900	1847163860	9190	9180	9190	9180	168
585	20240502	110800	1845621120	9190	9180	9190	9180	357
586	20240502	110700	1842343850	9170	9180	9180	9170	252
587	20240502	110600	1840032710	9170	9170	9170	9170	35
588	20240502	110500	1839711760	9170	9180	9180	9170	199
589	20240502	110400	1837884970	9180	9180	9180	9180	0
590	20240502	110300	1837884970	9180	9180	9180	9180	824
591	20240502	110200	1830320650	9190	9190	9190	9190	0
592	20240502	110100	1830320650	9190	9190	9190	9190	60
593	20240502	110000	1829769250	9190	9190	9190	9180	35
594	20240502	105900	1829447790	9180	9180	9180	9180	0
595	20240502	105800	1829447790	9180	9180	9180	9180	51
596	20240502	105700	1828979610	9170	9170	9170	9170	274
597	20240502	105600	1826467030	9170	9170	9170	9170	82
598	20240502	105500	1825715090	9170	9180	9180	9170	369
599	20240502	105400	1822331340	9170	9180	9180	9170	29
600	20240502	105300	1822065310	9170	9170	9170	9170	0
601	20240502	105200	1822065310	9170	9170	9170	9160	3840
602	20240502	105100	1786855530	9170	9170	9170	9170	908
603	20240502	105000	1778529170	9170	9200	9200	9170	2132
604	20240502	104900	1758948130	9190	9190	9190	9190	50
605	20240502	104800	1758488630	9200	9200	9200	9190	860
606	20240502	104700	1750577320	9210	9210	9210	9210	0
607	20240502	104600	1750577320	9210	9210	9210	9210	2
608	20240502	104500	1750558900	9210	9260	9270	9200	554
609	20240502	104400	1745454200	9230	9290	9290	9230	410
610	20240502	104300	1741666390	9310	9200	9310	9200	1121
611	20240502	104200	1731286640	9220	9220	9220	9200	122
612	20240502	104100	1730162180	9210	9210	9220	9190	226
613	20240502	104000	1728083970	9200	9200	9200	9200	1699
614	20240502	103900	1712453170	9190	9190	9190	9190	79
615	20240502	103800	1711727160	9180	9180	9180	9180	1
616	20240502	103700	1711717980	9180	9190	9200	9180	2601
617	20240502	103600	1687831220	9190	9210	9210	9190	3439
618	20240502	103500	1656181040	9240	9240	9240	9240	0
619	20240502	103400	1656181040	9240	9230	9240	9220	1981
620	20240502	103300	1637916090	9240	9240	9240	9220	1065
621	20240502	103200	1628085850	9240	9240	9240	9240	0
622	20240502	103100	1628085850	9240	9240	9240	9240	1
623	20240502	103000	1628076610	9240	9240	9240	9240	535
624	20240502	102900	1623133210	9240	9240	9240	9240	307
625	20240502	102800	1620296530	9240	9240	9240	9240	104
626	20240502	102700	1619335570	9240	9230	9240	9230	30
627	20240502	102600	1619058550	9240	9240	9240	9240	1
628	20240502	102500	1619049310	9240	9240	9240	9240	10
629	20240502	102400	1618956910	9230	9240	9240	9230	80
630	20240502	102300	1618217910	9240	9260	9260	9240	694
631	20240502	102200	1611804900	9260	9260	9260	9260	0
632	20240502	102100	1611804900	9260	9240	9260	9240	140
633	20240502	102000	1610510260	9260	9260	9260	9260	8
634	20240502	101900	1610436180	9260	9260	9260	9260	1
635	20240502	101800	1610426920	9240	9250	9250	9240	19
636	20240502	101700	1610251350	9250	9240	9250	9240	877
637	20240502	101600	1602139520	9240	9240	9240	9240	0
638	20240502	101500	1602139520	9240	9240	9240	9240	469
639	20240502	101400	1597805960	9240	9250	9250	9240	507
640	20240502	101300	1593121210	9240	9230	9250	9230	1477
641	20240502	101200	1579478630	9220	9220	9220	9220	184
642	20240502	101100	1577782150	9210	9220	9230	9210	13548
643	20240502	101000	1452843760	9220	9220	9220	9220	20
644	20240502	100900	1452659360	9220	9230	9230	9220	375
645	20240502	100800	1449200440	9240	9240	9240	9230	592
646	20240502	100700	1443735360	9240	9240	9240	9240	566
647	20240502	100600	1438505520	9240	9250	9260	9240	950
648	20240502	100500	1429724480	9250	9270	9270	9250	2347
649	20240502	100400	1407996450	9270	9270	9270	9270	54
650	20240502	100300	1407495870	9260	9260	9260	9260	19
651	20240502	100200	1407319930	9270	9270	9270	9270	70
652	20240502	100100	1406671030	9270	9310	9310	9270	1851
653	20240502	100000	1389498470	9310	9290	9310	9280	522
654	20240502	095900	1384650780	9290	9300	9310	9290	122
655	20240502	095800	1383515170	9300	9310	9310	9300	375
656	20240502	095700	1380027660	9310	9310	9310	9300	109
657	20240502	095600	1379013050	9300	9310	9310	9290	2162
658	20240502	095500	1358924810	9320	9320	9320	9320	12
659	20240502	095400	1358812970	9310	9290	9310	9290	151
660	20240502	095300	1357407320	9300	9300	9300	9300	672
661	20240502	095200	1351157720	9320	9320	9320	9310	595
662	20240502	095100	1345618250	9310	9310	9320	9310	130
663	20240502	095000	1344407930	9320	9320	9320	9320	1
664	20240502	094900	1344398610	9330	9320	9330	9300	723
665	20240502	094800	1337668930	9320	9310	9320	9300	692
666	20240502	094700	1331226480	9310	9310	9310	9310	595
667	20240502	094600	1325687030	9310	9290	9310	9290	670
668	20240502	094500	1319461290	9280	9240	9280	9240	13361
669	20240502	094400	1195868050	9240	9250	9260	9240	1059
670	20240502	094300	1186074260	9250	9250	9260	9250	735
671	20240502	094200	1179275340	9210	9280	9280	9210	31205
672	20240502	094100	891594240	9280	9290	9290	9280	87
673	20240502	094000	890786020	9290	9290	9290	9290	0
674	20240502	093900	890786020	9290	9280	9290	9280	137
675	20240502	093800	889513450	9290	9300	9300	9290	503
676	20240502	093700	884839670	9310	9310	9310	9310	955
677	20240502	093600	875948620	9310	9300	9310	9300	36
678	20240502	093500	875613810	9310	9310	9310	9310	84
679	20240502	093400	874831770	9320	9290	9320	9290	2194
680	20240502	093300	854396470	9290	9310	9310	9290	21
681	20240502	093200	854201320	9280	9310	9310	9280	60
682	20240502	093100	853643790	9310	9290	9310	9280	611
683	20240502	093000	847972290	9290	9310	9310	9290	1660
684	20240502	092900	832528030	9310	9300	9310	9300	1023
685	20240502	092800	823009160	9300	9280	9300	9260	6084
686	20240502	092700	766570960	9280	9280	9290	9280	320
687	20240502	092600	763600360	9290	9290	9290	9280	609
688	20240502	092500	757944300	9290	9280	9290	9270	1397
689	20240502	092400	744984930	9270	9270	9270	9270	1389
690	20240502	092300	732108900	9280	9310	9310	9280	3948
691	20240502	092200	695399280	9310	9320	9320	9310	1066
692	20240502	092100	685472530	9340	9330	9340	9320	87
693	20240502	092000	684660850	9330	9330	9340	9310	3519
694	20240502	091900	651843630	9340	9320	9340	9320	446
695	20240502	091800	647682990	9310	9340	9340	9310	1662
696	20240502	091700	632172430	9370	9340	9370	9340	443
697	20240502	091600	628034470	9340	9350	9350	9310	10203
698	20240502	091500	532945830	9350	9350	9350	9350	33
699	20240502	091400	532637280	9350	9350	9370	9350	105
700	20240502	091300	531654270	9350	9380	9380	9350	1280
701	20240502	091200	519665440	9380	9390	9390	9370	353
702	20240502	091100	516354630	9390	9360	9390	9350	6428
703	20240502	091000	456175750	9360	9350	9360	9350	6489
704	20240502	090900	395440580	9350	9340	9350	9330	1474
705	20240502	090800	381670960	9350	9360	9370	9350	2124
706	20240502	090700	361796630	9350	9400	9400	9340	2862
707	20240502	090600	334968080	9400	9450	9450	9400	1231
708	20240502	090500	323355200	9440	9470	9470	9440	951
709	20240502	090400	314363900	9490	9470	9510	9470	9027
710	20240502	090300	228668600	9460	9430	9480	9430	2444
711	20240502	090200	205538750	9430	9350	9430	9350	9706
712	20240502	090100	114431280	9380	9410	9410	9380	5363
713	20240502	090000	64054960	9410	9410	9420	9410	6027