KissMeData/448780/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	213100	245500	2430	2430	2430	2430	100
3	20240510	213000	245500	2430	2430	2430	2430	0
4	20240510	212900	245500	2430	2430	2430	2430	0
5	20240510	212800	245500	2430	2430	2430	2430	0
6	20240510	212700	245500	2430	2430	2430	2430	0
7	20240510	212600	245500	2430	2430	2430	2430	0
8	20240510	212500	245500	2430	2430	2430	2430	0
9	20240510	212400	245500	2430	2430	2430	2430	0
10	20240510	212300	245500	2430	2430	2430	2430	0
11	20240510	212200	245500	2430	2430	2430	2430	0
12	20240510	212100	245500	2430	2430	2430	2430	0
13	20240510	212000	245500	2430	2430	2430	2430	0
14	20240510	211900	245500	2430	2430	2430	2430	0
15	20240510	211800	245500	2430	2430	2430	2430	0
16	20240510	211700	245500	2430	2430	2430	2430	0
17	20240510	211600	245500	2430	2430	2430	2430	0
18	20240510	211500	245500	2430	2430	2430	2430	0
19	20240510	211400	245500	2430	2430	2430	2430	0
20	20240510	211300	245500	2430	2430	2430	2430	0
21	20240510	211200	245500	2430	2430	2430	2430	0
22	20240510	211100	245500	2430	2430	2430	2430	0
23	20240510	211000	245500	2430	2430	2430	2430	0
24	20240510	210900	245500	2430	2430	2430	2430	0
25	20240510	210800	245500	2430	2430	2430	2430	0
26	20240510	210700	245500	2430	2430	2430	2430	0
27	20240510	210600	245500	2430	2430	2430	2430	0
28	20240510	210500	245500	2430	2430	2430	2430	0
29	20240510	210400	245500	2430	2430	2430	2430	0
30	20240510	210300	245500	2430	2430	2430	2430	0
31	20240510	210200	245500	2430	2430	2430	2430	0
32	20240510	210100	245500	2430	2430	2430	2430	100
33	20240510	210000	245500	2430	2430	2430	2430	0
34	20240510	205900	245500	2430	2430	2430	2430	0
35	20240510	205800	245500	2430	2430	2430	2430	0
36	20240510	205700	245500	2430	2430	2430	2430	0
37	20240510	205600	245500	2430	2430	2430	2430	0
38	20240510	205500	245500	2430	2430	2430	2430	0
39	20240510	205400	245500	2430	2430	2430	2430	0
40	20240510	205300	245500	2430	2430	2430	2430	0
41	20240510	205200	245500	2430	2430	2430	2430	0
42	20240510	205100	245500	2430	2430	2430	2430	0
43	20240510	205000	245500	2430	2430	2430	2430	0
44	20240510	204900	245500	2430	2430	2430	2430	0
45	20240510	204800	245500	2430	2430	2430	2430	0
46	20240510	204700	245500	2430	2430	2430	2430	0
47	20240510	204600	245500	2430	2430	2430	2430	0
48	20240510	204500	245500	2430	2430	2430	2430	0
49	20240510	204400	245500	2430	2430	2430	2430	0
50	20240510	204300	245500	2430	2430	2430	2430	0
51	20240510	204200	245500	2430	2430	2430	2430	0
52	20240510	204100	245500	2430	2430	2430	2430	0
53	20240510	204000	245500	2430	2430	2430	2430	0
54	20240510	203900	245500	2430	2430	2430	2430	0
55	20240510	203800	245500	2430	2430	2430	2430	0
56	20240510	203700	245500	2430	2430	2430	2430	0
57	20240510	203600	245500	2430	2430	2430	2430	0
58	20240510	203500	245500	2430	2430	2430	2430	0
59	20240510	203400	245500	2430	2430	2430	2430	0
60	20240510	203300	245500	2430	2430	2430	2430	0
61	20240510	203200	245500	2430	2430	2430	2430	0
62	20240510	203100	245500	2430	2430	2430	2430	100
63	20240510	203000	245500	2430	2430	2430	2430	0
64	20240510	202900	245500	2430	2430	2430	2430	0
65	20240510	202800	245500	2430	2430	2430	2430	0
66	20240510	202700	245500	2430	2430	2430	2430	0
67	20240510	202600	245500	2430	2430	2430	2430	0
68	20240510	202500	245500	2430	2430	2430	2430	0
69	20240510	202400	245500	2430	2430	2430	2430	0
70	20240510	202300	245500	2430	2430	2430	2430	0
71	20240510	202200	245500	2430	2430	2430	2430	0
72	20240510	202100	245500	2430	2430	2430	2430	0
73	20240510	202000	245500	2430	2430	2430	2430	0
74	20240510	201900	245500	2430	2430	2430	2430	0
75	20240510	201800	245500	2430	2430	2430	2430	0
76	20240510	201700	245500	2430	2430	2430	2430	0
77	20240510	201600	245500	2430	2430	2430	2430	0
78	20240510	201500	245500	2430	2430	2430	2430	0
79	20240510	201400	245500	2430	2430	2430	2430	0
80	20240510	201300	245500	2430	2430	2430	2430	0
81	20240510	201200	245500	2430	2430	2430	2430	0
82	20240510	201100	245500	2430	2430	2430	2430	0
83	20240510	201000	245500	2430	2430	2430	2430	0
84	20240510	200900	245500	2430	2430	2430	2430	0
85	20240510	200800	245500	2430	2430	2430	2430	0
86	20240510	200700	245500	2430	2430	2430	2430	0
87	20240510	200600	245500	2430	2430	2430	2430	0
88	20240510	200500	245500	2430	2430	2430	2430	0
89	20240510	200400	245500	2430	2430	2430	2430	0
90	20240510	200300	245500	2430	2430	2430	2430	0
91	20240510	200200	245500	2430	2430	2430	2430	0
92	20240510	200100	245500	2430	2430	2430	2430	100
93	20240510	200000	245500	2430	2430	2430	2430	0
94	20240510	195900	245500	2430	2430	2430	2430	0
95	20240510	195800	245500	2430	2430	2430	2430	0
96	20240510	195700	245500	2430	2430	2430	2430	0
97	20240510	195600	245500	2430	2430	2430	2430	0
98	20240510	195500	245500	2430	2430	2430	2430	0
99	20240510	195400	245500	2430	2430	2430	2430	0
100	20240510	195300	245500	2430	2430	2430	2430	0
101	20240510	195200	245500	2430	2430	2430	2430	0
102	20240510	195100	245500	2430	2430	2430	2430	0
103	20240510	195000	245500	2430	2430	2430	2430	0
104	20240510	194900	245500	2430	2430	2430	2430	0
105	20240510	194800	245500	2430	2430	2430	2430	0
106	20240510	194700	245500	2430	2430	2430	2430	0
107	20240510	194600	245500	2430	2430	2430	2430	0
108	20240510	194500	245500	2430	2430	2430	2430	0
109	20240510	194400	245500	2430	2430	2430	2430	0
110	20240510	194300	245500	2430	2430	2430	2430	0
111	20240510	194200	245500	2430	2430	2430	2430	0
112	20240510	194100	245500	2430	2430	2430	2430	0
113	20240510	194000	245500	2430	2430	2430	2430	0
114	20240510	193900	245500	2430	2430	2430	2430	0
115	20240510	193800	245500	2430	2430	2430	2430	0
116	20240510	193700	245500	2430	2430	2430	2430	0
117	20240510	193600	245500	2430	2430	2430	2430	0
118	20240510	193500	245500	2430	2430	2430	2430	0
119	20240510	193400	245500	2430	2430	2430	2430	0
120	20240510	193300	245500	2430	2430	2430	2430	0
121	20240510	193200	245500	2430	2430	2430	2430	0
122	20240510	193100	245500	2430	2430	2430	2430	100
123	20240510	193000	245500	2430	2430	2430	2430	0
124	20240510	192900	245500	2430	2430	2430	2430	0
125	20240510	192800	245500	2430	2430	2430	2430	0
126	20240510	192700	245500	2430	2430	2430	2430	0
127	20240510	192600	245500	2430	2430	2430	2430	0
128	20240510	192500	245500	2430	2430	2430	2430	0
129	20240510	192400	245500	2430	2430	2430	2430	0
130	20240510	192300	245500	2430	2430	2430	2430	0
131	20240510	192200	245500	2430	2430	2430	2430	0
132	20240510	192100	245500	2430	2430	2430	2430	0
133	20240510	192000	245500	2430	2430	2430	2430	0
134	20240510	191900	245500	2430	2430	2430	2430	0
135	20240510	191800	245500	2430	2430	2430	2430	0
136	20240510	191700	245500	2430	2430	2430	2430	0
137	20240510	191600	245500	2430	2430	2430	2430	0
138	20240510	191500	245500	2430	2430	2430	2430	0
139	20240510	191400	245500	2430	2430	2430	2430	0
140	20240510	191300	245500	2430	2430	2430	2430	0
141	20240510	191200	245500	2430	2430	2430	2430	0
142	20240510	191100	245500	2430	2430	2430	2430	0
143	20240510	191000	245500	2430	2430	2430	2430	0
144	20240510	190900	245500	2430	2430	2430	2430	0
145	20240510	190800	245500	2430	2430	2430	2430	0
146	20240510	190700	245500	2430	2430	2430	2430	0
147	20240510	190600	245500	2430	2430	2430	2430	0
148	20240510	190500	245500	2430	2430	2430	2430	0
149	20240510	190400	245500	2430	2430	2430	2430	0
150	20240510	190300	245500	2430	2430	2430	2430	0
151	20240510	190200	245500	2430	2430	2430	2430	0
152	20240510	190100	245500	2430	2430	2430	2430	100
153	20240510	190000	245500	2430	2430	2430	2430	0
154	20240510	185900	245500	2430	2430	2430	2430	0
155	20240510	185800	245500	2430	2430	2430	2430	0
156	20240510	185700	245500	2430	2430	2430	2430	0
157	20240510	185600	245500	2430	2430	2430	2430	0
158	20240510	185500	245500	2430	2430	2430	2430	0
159	20240510	185400	245500	2430	2430	2430	2430	0
160	20240510	185300	245500	2430	2430	2430	2430	0
161	20240510	185200	245500	2430	2430	2430	2430	0
162	20240510	185100	245500	2430	2430	2430	2430	0
163	20240510	185000	245500	2430	2430	2430	2430	0
164	20240510	184900	245500	2430	2430	2430	2430	0
165	20240510	184800	245500	2430	2430	2430	2430	0
166	20240510	184700	245500	2430	2430	2430	2430	0
167	20240510	184600	245500	2430	2430	2430	2430	0
168	20240510	184500	245500	2430	2430	2430	2430	0
169	20240510	184400	245500	2430	2430	2430	2430	0
170	20240510	184300	245500	2430	2430	2430	2430	0
171	20240510	184200	245500	2430	2430	2430	2430	0
172	20240510	184100	245500	2430	2430	2430	2430	0
173	20240510	184000	245500	2430	2430	2430	2430	0
174	20240510	183900	245500	2430	2430	2430	2430	0
175	20240510	183800	245500	2430	2430	2430	2430	0
176	20240510	183700	245500	2430	2430	2430	2430	0
177	20240510	183600	245500	2430	2430	2430	2430	0
178	20240510	183500	245500	2430	2430	2430	2430	0
179	20240510	183400	245500	2430	2430	2430	2430	0
180	20240510	183300	245500	2430	2430	2430	2430	0
181	20240510	183200	245500	2430	2430	2430	2430	0
182	20240510	183100	245500	2430	2430	2430	2430	100
183	20240510	183000	245500	2430	2430	2430	2430	0
184	20240510	182900	245500	2430	2430	2430	2430	0
185	20240510	182800	245500	2430	2430	2430	2430	0
186	20240510	182700	245500	2430	2430	2430	2430	0
187	20240510	182600	245500	2430	2430	2430	2430	0
188	20240510	182500	245500	2430	2430	2430	2430	0
189	20240510	182400	245500	2430	2430	2430	2430	0
190	20240510	182300	245500	2430	2430	2430	2430	0
191	20240510	182200	245500	2430	2430	2430	2430	0
192	20240510	182100	245500	2430	2430	2430	2430	0
193	20240510	182000	245500	2430	2430	2430	2430	0
194	20240510	181900	245500	2430	2430	2430	2430	0
195	20240510	181800	245500	2430	2430	2430	2430	0
196	20240510	181700	245500	2430	2430	2430	2430	0
197	20240510	181600	245500	2430	2430	2430	2430	0
198	20240510	181500	245500	2430	2430	2430	2430	0
199	20240510	181400	245500	2430	2430	2430	2430	0
200	20240510	181300	245500	2430	2430	2430	2430	0
201	20240510	181200	245500	2430	2430	2430	2430	0
202	20240510	181100	245500	2430	2430	2430	2430	0
203	20240510	181000	245500	2430	2430	2430	2430	0
204	20240510	180900	245500	2430	2430	2430	2430	0
205	20240510	180800	245500	2430	2430	2430	2430	0
206	20240510	180700	245500	2430	2430	2430	2430	0
207	20240510	180600	245500	2430	2430	2430	2430	0
208	20240510	180500	245500	2430	2430	2430	2430	0
209	20240510	180400	245500	2430	2430	2430	2430	0
210	20240510	180300	245500	2430	2430	2430	2430	0
211	20240510	180200	245500	2430	2430	2430	2430	0
212	20240510	180100	245500	2430	2430	2430	2430	100
213	20240510	180000	245500	2430	2430	2430	2430	0
214	20240510	175900	245500	2430	2430	2430	2430	0
215	20240510	175800	245500	2430	2430	2430	2430	0
216	20240510	175700	245500	2430	2430	2430	2430	0
217	20240510	175600	245500	2430	2430	2430	2430	0
218	20240510	175500	245500	2430	2430	2430	2430	0
219	20240510	175400	245500	2430	2430	2430	2430	0
220	20240510	175300	245500	2430	2430	2430	2430	0
221	20240510	175200	245500	2430	2430	2430	2430	0
222	20240510	175100	245500	2430	2430	2430	2430	0
223	20240510	175000	245500	2430	2430	2430	2430	0
224	20240510	174900	245500	2430	2430	2430	2430	0
225	20240510	174800	245500	2430	2430	2430	2430	0
226	20240510	174700	245500	2430	2430	2430	2430	0
227	20240510	174600	245500	2430	2430	2430	2430	0
228	20240510	174500	245500	2430	2430	2430	2430	0
229	20240510	174400	245500	2430	2430	2430	2430	0
230	20240510	174300	245500	2430	2430	2430	2430	0
231	20240510	174200	245500	2430	2430	2430	2430	0
232	20240510	174100	245500	2430	2430	2430	2430	0
233	20240510	174000	245500	2430	2430	2430	2430	0
234	20240510	173900	245500	2430	2430	2430	2430	0
235	20240510	173800	245500	2430	2430	2430	2430	0
236	20240510	173700	245500	2430	2430	2430	2430	0
237	20240510	173600	245500	2430	2430	2430	2430	0
238	20240510	173500	245500	2430	2430	2430	2430	0
239	20240510	173400	245500	2430	2430	2430	2430	0
240	20240510	173300	245500	2430	2430	2430	2430	0
241	20240510	173200	245500	2430	2430	2430	2430	0
242	20240510	173100	245500	2430	2430	2430	2430	100
243	20240510	173000	245500	2430	2430	2430	2430	0
244	20240510	172900	245500	2430	2430	2430	2430	0
245	20240510	172800	245500	2430	2430	2430	2430	0
246	20240510	172700	245500	2430	2430	2430	2430	0
247	20240510	172600	245500	2430	2430	2430	2430	0
248	20240510	172500	245500	2430	2430	2430	2430	0
249	20240510	172400	245500	2430	2430	2430	2430	0
250	20240510	172300	245500	2430	2430	2430	2430	0
251	20240510	172200	245500	2430	2430	2430	2430	0
252	20240510	172100	245500	2430	2430	2430	2430	0
253	20240510	172000	245500	2430	2430	2430	2430	0
254	20240510	171900	245500	2430	2430	2430	2430	0
255	20240510	171800	245500	2430	2430	2430	2430	0
256	20240510	171700	245500	2430	2430	2430	2430	0
257	20240510	171600	245500	2430	2430	2430	2430	0
258	20240510	171500	245500	2430	2430	2430	2430	0
259	20240510	171400	245500	2430	2430	2430	2430	0
260	20240510	171300	245500	2430	2430	2430	2430	0
261	20240510	171200	245500	2430	2430	2430	2430	0
262	20240510	171100	245500	2430	2430	2430	2430	0
263	20240510	171000	245500	2430	2430	2430	2430	0
264	20240510	170900	245500	2430	2430	2430	2430	0
265	20240510	170800	245500	2430	2430	2430	2430	0
266	20240510	170700	245500	2430	2430	2430	2430	0
267	20240510	170600	245500	2430	2430	2430	2430	0
268	20240510	170500	245500	2430	2430	2430	2430	0
269	20240510	170400	245500	2430	2430	2430	2430	0
270	20240510	170300	245500	2430	2430	2430	2430	0
271	20240510	170200	245500	2430	2430	2430	2430	0
272	20240510	170100	245500	2430	2430	2430	2430	100
273	20240510	170000	245500	2430	2430	2430	2430	0
274	20240510	165900	245500	2430	2430	2430	2430	0
275	20240510	165800	245500	2430	2430	2430	2430	0
276	20240510	165700	245500	2430	2430	2430	2430	0
277	20240510	165600	245500	2430	2430	2430	2430	0
278	20240510	165500	245500	2430	2430	2430	2430	0
279	20240510	165400	245500	2430	2430	2430	2430	0
280	20240510	165300	245500	2430	2430	2430	2430	0
281	20240510	165200	245500	2430	2430	2430	2430	0
282	20240510	165100	245500	2430	2430	2430	2430	0
283	20240510	165000	245500	2430	2430	2430	2430	0
284	20240510	164900	245500	2430	2430	2430	2430	0
285	20240510	164800	245500	2430	2430	2430	2430	0
286	20240510	164700	245500	2430	2430	2430	2430	0
287	20240510	164600	245500	2430	2430	2430	2430	0
288	20240510	164500	245500	2430	2430	2430	2430	0
289	20240510	164400	245500	2430	2430	2430	2430	0
290	20240510	164300	245500	2430	2430	2430	2430	0
291	20240510	164200	245500	2430	2430	2430	2430	0
292	20240510	164100	245500	2430	2430	2430	2430	0
293	20240510	164000	245500	2430	2430	2430	2430	0
294	20240510	163900	245500	2430	2430	2430	2430	0
295	20240510	163800	245500	2430	2430	2430	2430	0
296	20240510	163700	245500	2430	2430	2430	2430	0
297	20240510	163600	245500	2430	2430	2430	2430	0
298	20240510	163500	245500	2430	2430	2430	2430	0
299	20240510	163400	245500	2430	2430	2430	2430	0
300	20240510	163300	245500	2430	2430	2430	2430	0
301	20240510	163200	245500	2430	2430	2430	2430	0
302	20240510	163100	245500	2430	2430	2430	2430	100
303	20240510	163000	245500	2430	2430	2430	2430	0
304	20240510	162900	245500	2430	2430	2430	2430	0
305	20240510	162800	245500	2430	2430	2430	2430	0
306	20240510	162700	245500	2430	2430	2430	2430	0
307	20240510	162600	245500	2430	2430	2430	2430	0
308	20240510	162500	245500	2430	2430	2430	2430	0
309	20240510	162400	245500	2430	2430	2430	2430	0
310	20240510	162300	245500	2430	2430	2430	2430	0
311	20240510	162200	245500	2430	2430	2430	2430	0
312	20240510	162100	245500	2430	2430	2430	2430	0
313	20240510	162000	245500	2430	2430	2430	2430	0
314	20240510	161900	245500	2430	2430	2430	2430	0
315	20240510	161800	245500	2430	2430	2430	2430	0
316	20240510	161700	245500	2430	2430	2430	2430	0
317	20240510	161600	245500	2430	2430	2430	2430	0
318	20240510	161500	245500	2430	2430	2430	2430	0
319	20240510	161400	245500	2430	2430	2430	2430	0
320	20240510	161300	245500	2430	2430	2430	2430	0
321	20240510	161200	245500	2430	2430	2430	2430	0
322	20240510	161100	245500	2430	2430	2430	2430	0
323	20240510	161000	245500	2430	2430	2430	2430	0
324	20240510	160900	245500	2430	2430	2430	2430	0
325	20240510	160800	245500	2430	2430	2430	2430	0
326	20240510	160700	245500	2430	2430	2430	2430	0
327	20240510	160600	245500	2430	2430	2430	2430	0
328	20240510	160500	245500	2430	2430	2430	2430	0
329	20240510	160400	245500	2430	2430	2430	2430	0
330	20240510	160300	245500	2430	2430	2430	2430	0
331	20240510	160200	245500	2430	2430	2430	2430	0
332	20240510	160100	245500	2430	2430	2430	2430	100
333	20240510	160000	245500	2430	2430	2430	2430	0
334	20240510	155900	245500	2430	2430	2430	2430	0
335	20240510	155800	245500	2430	2430	2430	2430	0
336	20240510	155700	245500	2430	2430	2430	2430	0
337	20240510	155600	245500	2430	2430	2430	2430	0
338	20240510	155500	245500	2430	2430	2430	2430	0
339	20240510	155400	245500	2430	2430	2430	2430	0
340	20240510	155300	245500	2430	2430	2430	2430	0
341	20240510	155200	245500	2430	2430	2430	2430	0
342	20240510	155100	245500	2430	2430	2430	2430	0
343	20240510	155000	245500	2430	2430	2430	2430	0
344	20240510	154900	245500	2430	2430	2430	2430	0
345	20240510	154800	245500	2430	2430	2430	2430	0
346	20240510	154700	245500	2430	2430	2430	2430	0
347	20240510	154600	245500	2430	2430	2430	2430	0
348	20240510	154500	245500	2430	2430	2430	2430	0
349	20240510	154400	245500	2430	2430	2430	2430	0
350	20240510	154300	245500	2430	2430	2430	2430	0
351	20240510	154200	245500	2430	2430	2430	2430	0
352	20240510	154100	245500	2430	2430	2430	2430	0
353	20240510	154000	245500	2430	2430	2430	2430	0
354	20240510	153900	245500	2430	2430	2430	2430	0
355	20240510	153800	245500	2430	2430	2430	2430	0
356	20240510	153700	245500	2430	2430	2430	2430	0
357	20240510	153600	245500	2430	2430	2430	2430	0
358	20240510	153500	245500	2430	2430	2430	2430	0
359	20240510	153400	245500	2430	2430	2430	2430	0
360	20240510	153300	245500	2430	2430	2430	2430	0
361	20240510	153200	245500	2430	2430	2430	2430	0
362	20240510	153100	245500	2430	2430	2430	2430	100
363	20240510	153000	245500	2430	2430	2430	2430	0
364	20240510	152900	245500	2430	2430	2430	2430	0
365	20240510	152800	245500	2430	2430	2430	2430	0
366	20240510	152700	245500	2430	2430	2430	2430	0
367	20240510	152600	245500	2430	2430	2430	2430	0
368	20240510	152500	245500	2430	2430	2430	2430	0
369	20240510	152400	245500	2430	2430	2430	2430	0
370	20240510	152300	245500	2430	2430	2430	2430	0
371	20240510	152200	245500	2430	2430	2430	2430	0
372	20240510	152100	245500	2430	2430	2430	2430	0
373	20240510	152000	245500	2430	2430	2430	2430	0
374	20240510	151900	245500	2430	2430	2430	2430	0
375	20240510	151800	245500	2430	2430	2430	2430	0
376	20240510	151700	245500	2430	2430	2430	2430	0
377	20240510	151600	245500	2430	2430	2430	2430	0
378	20240510	151500	245500	2430	2430	2430	2430	0
379	20240510	151400	245500	2430	2430	2430	2430	0
380	20240510	151300	245500	2430	2430	2430	2430	0
381	20240510	151200	245500	2430	2430	2430	2430	0
382	20240510	151100	245500	2430	2430	2430	2430	0
383	20240510	151000	245500	2430	2430	2430	2430	0
384	20240510	150900	245500	2430	2430	2430	2430	0
385	20240510	150800	245500	2430	2430	2430	2430	0
386	20240510	150700	245500	2430	2430	2430	2430	0
387	20240510	150600	245500	2430	2430	2430	2430	0
388	20240510	150500	245500	2430	2430	2430	2430	0
389	20240510	150400	245500	2430	2430	2430	2430	0
390	20240510	150300	245500	2430	2430	2430	2430	0
391	20240510	150200	245500	2430	2430	2430	2430	0
392	20240510	150100	245500	2430	2430	2430	2430	0
393	20240510	150000	245500	2430	2430	2430	2430	0
394	20240510	145900	245500	2430	2430	2430	2430	0
395	20240510	145800	245500	2430	2430	2430	2430	0
396	20240510	145700	245500	2430	2430	2430	2430	0
397	20240510	145600	245500	2430	2430	2430	2430	0
398	20240510	145500	245500	2430	2430	2430	2430	0
399	20240510	145400	245500	2430	2430	2430	2430	0
400	20240510	145300	245500	2430	2430	2430	2430	0
401	20240510	145200	245500	2430	2430	2430	2430	0
402	20240510	145100	245500	2430	2430	2430	2430	0
403	20240510	145000	245500	2430	2430	2430	2430	0
404	20240510	144900	245500	2430	2430	2430	2430	0
405	20240510	144800	245500	2430	2430	2430	2430	0
406	20240510	144700	245500	2430	2430	2430	2430	0
407	20240510	144600	245500	2430	2430	2430	2430	0
408	20240510	144500	245500	2430	2430	2430	2430	0
409	20240510	144400	245500	2430	2430	2430	2430	0
410	20240510	144300	245500	2430	2430	2430	2430	0
411	20240510	144200	245500	2430	2430	2430	2430	0
412	20240510	144100	245500	2430	2430	2430	2430	0
413	20240510	144000	245500	2430	2430	2430	2430	0
414	20240510	143900	245500	2430	2430	2430	2430	0
415	20240510	143800	245500	2430	2430	2430	2430	0
416	20240510	143700	245500	2430	2430	2430	2430	0
417	20240510	143600	245500	2430	2430	2430	2430	0
418	20240510	143500	245500	2430	2430	2430	2430	0
419	20240510	143400	245500	2430	2430	2430	2430	0
420	20240510	143300	245500	2430	2430	2430	2430	0
421	20240510	143200	245500	2430	2430	2430	2430	0
422	20240510	143100	245500	2430	2430	2430	2430	0
423	20240510	143000	245500	2430	2430	2430	2430	0
424	20240510	142900	245500	2430	2430	2430	2430	0
425	20240510	142800	245500	2430	2430	2430	2430	0
426	20240510	142700	245500	2430	2430	2430	2430	0
427	20240510	142600	245500	2430	2430	2430	2430	0
428	20240510	142500	245500	2430	2430	2430	2430	0
429	20240510	142400	245500	2430	2430	2430	2430	0
430	20240510	142300	245500	2430	2430	2430	2430	0
431	20240510	142200	245500	2430	2430	2430	2430	0
432	20240510	142100	245500	2430	2430	2430	2430	0
433	20240510	142000	245500	2430	2430	2430	2430	0
434	20240510	141900	245500	2430	2430	2430	2430	0
435	20240510	141800	245500	2430	2430	2430	2430	0
436	20240510	141700	245500	2430	2430	2430	2430	0
437	20240510	141600	245500	2430	2430	2430	2430	0
438	20240510	141500	245500	2430	2430	2430	2430	0
439	20240510	141400	245500	2430	2430	2430	2430	0
440	20240510	141300	245500	2430	2430	2430	2430	0
441	20240510	141200	245500	2430	2430	2430	2430	0
442	20240510	141100	245500	2430	2430	2430	2430	0
443	20240510	141000	245500	2430	2430	2430	2430	0
444	20240510	140900	245500	2430	2430	2430	2430	0
445	20240510	140800	245500	2430	2430	2430	2430	0
446	20240510	140700	245500	2430	2430	2430	2430	0
447	20240510	140600	245500	2430	2430	2430	2430	0
448	20240510	140500	245500	2430	2430	2430	2430	0
449	20240510	140400	245500	2430	2430	2430	2430	0
450	20240510	140300	245500	2430	2430	2430	2430	0
451	20240510	140200	245500	2430	2430	2430	2430	0
452	20240510	140100	245500	2430	2430	2430	2430	0
453	20240510	140000	245500	2430	2430	2430	2430	0
454	20240510	135900	245500	2430	2430	2430	2430	0
455	20240510	135800	245500	2430	2430	2430	2430	0
456	20240510	135700	245500	2430	2430	2430	2430	0
457	20240510	135600	245500	2430	2430	2430	2430	0
458	20240510	135500	245500	2430	2430	2430	2430	0
459	20240510	135400	245500	2430	2430	2430	2430	0
460	20240510	135300	245500	2430	2430	2430	2430	0
461	20240510	135200	245500	2430	2430	2430	2430	0
462	20240510	135100	245500	2430	2430	2430	2430	0
463	20240510	135000	245500	2430	2430	2430	2430	0
464	20240510	134900	245500	2430	2430	2430	2430	0
465	20240510	134800	245500	2430	2430	2430	2430	0
466	20240510	134700	245500	2430	2430	2430	2430	0
467	20240510	134600	245500	2430	2430	2430	2430	0
468	20240510	134500	245500	2430	2430	2430	2430	0
469	20240510	134400	245500	2430	2430	2430	2430	0
470	20240510	134300	245500	2430	2430	2430	2430	0
471	20240510	134200	245500	2430	2430	2430	2430	0
472	20240510	134100	245500	2430	2430	2430	2430	0
473	20240510	134000	245500	2430	2430	2430	2430	0
474	20240510	133900	245500	2430	2430	2430	2430	0
475	20240510	133800	245500	2430	2430	2430	2430	0
476	20240510	133700	245500	2430	2430	2430	2430	0
477	20240510	133600	245500	2430	2430	2430	2430	0
478	20240510	133500	245500	2430	2430	2430	2430	0
479	20240510	133400	245500	2430	2430	2430	2430	0
480	20240510	133300	245500	2430	2430	2430	2430	0
481	20240510	133200	245500	2430	2430	2430	2430	0
482	20240510	133100	245500	2430	2430	2430	2430	0
483	20240510	133000	245500	2430	2430	2430	2430	0
484	20240510	132900	245500	2430	2430	2430	2430	0
485	20240510	132800	245500	2430	2430	2430	2430	0
486	20240510	132700	245500	2430	2430	2430	2430	0
487	20240510	132600	245500	2430	2430	2430	2430	0
488	20240510	132500	245500	2430	2430	2430	2430	0
489	20240510	132400	245500	2430	2430	2430	2430	100
490	20240510	132300	2500	2500	2500	2500	2500	0
491	20240510	132200	2500	2500	2500	2500	2500	0
492	20240510	132100	2500	2500	2500	2500	2500	0
493	20240510	132000	2500	2500	2500	2500	2500	0
494	20240510	131900	2500	2500	2500	2500	2500	0
495	20240510	131800	2500	2500	2500	2500	2500	0
496	20240510	131700	2500	2500	2500	2500	2500	0
497	20240510	131600	2500	2500	2500	2500	2500	0
498	20240510	131500	2500	2500	2500	2500	2500	0
499	20240510	131400	2500	2500	2500	2500	2500	0
500	20240510	131300	2500	2500	2500	2500	2500	0
501	20240510	131200	2500	2500	2500	2500	2500	0
502	20240510	131100	2500	2500	2500	2500	2500	0
503	20240510	131000	2500	2500	2500	2500	2500	0
504	20240510	130900	2500	2500	2500	2500	2500	0
505	20240510	130800	2500	2500	2500	2500	2500	0
506	20240510	130700	2500	2500	2500	2500	2500	0
507	20240510	130600	2500	2500	2500	2500	2500	0
508	20240510	130500	2500	2500	2500	2500	2500	0
509	20240510	130400	2500	2500	2500	2500	2500	0
510	20240510	130300	2500	2500	2500	2500	2500	0
511	20240510	130200	2500	2500	2500	2500	2500	0
512	20240510	130100	2500	2500	2500	2500	2500	0
513	20240510	130000	2500	2500	2500	2500	2500	0
514	20240510	125900	2500	2500	2500	2500	2500	0
515	20240510	125800	2500	2500	2500	2500	2500	0
516	20240510	125700	2500	2500	2500	2500	2500	0
517	20240510	125600	2500	2500	2500	2500	2500	0
518	20240510	125500	2500	2500	2500	2500	2500	0
519	20240510	125400	2500	2500	2500	2500	2500	0
520	20240510	125300	2500	2500	2500	2500	2500	0
521	20240510	125200	2500	2500	2500	2500	2500	0
522	20240510	125100	2500	2500	2500	2500	2500	0
523	20240510	125000	2500	2500	2500	2500	2500	0
524	20240510	124900	2500	2500	2500	2500	2500	0
525	20240510	124800	2500	2500	2500	2500	2500	0
526	20240510	124700	2500	2500	2500	2500	2500	0
527	20240510	124600	2500	2500	2500	2500	2500	0
528	20240510	124500	2500	2500	2500	2500	2500	0
529	20240510	124400	2500	2500	2500	2500	2500	0
530	20240510	124300	2500	2500	2500	2500	2500	0
531	20240510	124200	2500	2500	2500	2500	2500	0
532	20240510	124100	2500	2500	2500	2500	2500	0
533	20240510	124000	2500	2500	2500	2500	2500	0
534	20240510	123900	2500	2500	2500	2500	2500	0
535	20240510	123800	2500	2500	2500	2500	2500	0
536	20240510	123700	2500	2500	2500	2500	2500	0
537	20240510	123600	2500	2500	2500	2500	2500	0
538	20240510	123500	2500	2500	2500	2500	2500	0
539	20240510	123400	2500	2500	2500	2500	2500	0
540	20240510	123300	2500	2500	2500	2500	2500	0
541	20240510	123200	2500	2500	2500	2500	2500	0
542	20240510	123100	2500	2500	2500	2500	2500	0
543	20240510	123000	2500	2500	2500	2500	2500	0
544	20240510	122900	2500	2500	2500	2500	2500	0
545	20240510	122800	2500	2500	2500	2500	2500	0
546	20240510	122700	2500	2500	2500	2500	2500	0
547	20240510	122600	2500	2500	2500	2500	2500	0
548	20240510	122500	2500	2500	2500	2500	2500	0
549	20240510	122400	2500	2500	2500	2500	2500	0
550	20240510	122300	2500	2500	2500	2500	2500	0
551	20240510	122200	2500	2500	2500	2500	2500	0
552	20240510	122100	2500	2500	2500	2500	2500	0
553	20240510	122000	2500	2500	2500	2500	2500	0
554	20240510	121900	2500	2500	2500	2500	2500	0
555	20240510	121800	2500	2500	2500	2500	2500	0
556	20240510	121700	2500	2500	2500	2500	2500	0
557	20240510	121600	2500	2500	2500	2500	2500	0
558	20240510	121500	2500	2500	2500	2500	2500	0
559	20240510	121400	2500	2500	2500	2500	2500	0
560	20240510	121300	2500	2500	2500	2500	2500	0
561	20240510	121200	2500	2500	2500	2500	2500	0
562	20240510	121100	2500	2500	2500	2500	2500	0
563	20240510	121000	2500	2500	2500	2500	2500	0
564	20240510	120900	2500	2500	2500	2500	2500	0
565	20240510	120800	2500	2500	2500	2500	2500	0
566	20240510	120700	2500	2500	2500	2500	2500	0
567	20240510	120600	2500	2500	2500	2500	2500	0
568	20240510	120500	2500	2500	2500	2500	2500	0
569	20240510	120400	2500	2500	2500	2500	2500	0
570	20240510	120300	2500	2500	2500	2500	2500	0
571	20240510	120200	2500	2500	2500	2500	2500	0
572	20240510	120100	2500	2500	2500	2500	2500	0
573	20240510	120000	2500	2500	2500	2500	2500	0
574	20240510	115900	2500	2500	2500	2500	2500	0
575	20240510	115800	2500	2500	2500	2500	2500	0
576	20240510	115700	2500	2500	2500	2500	2500	0
577	20240510	115600	2500	2500	2500	2500	2500	0
578	20240510	115500	2500	2500	2500	2500	2500	0
579	20240510	115400	2500	2500	2500	2500	2500	0
580	20240510	115300	2500	2500	2500	2500	2500	0
581	20240510	115200	2500	2500	2500	2500	2500	0
582	20240510	115100	2500	2500	2500	2500	2500	0
583	20240510	115000	2500	2500	2500	2500	2500	0
584	20240510	114900	2500	2500	2500	2500	2500	0
585	20240510	114800	2500	2500	2500	2500	2500	0
586	20240510	114700	2500	2500	2500	2500	2500	0
587	20240510	114600	2500	2500	2500	2500	2500	0
588	20240510	114500	2500	2500	2500	2500	2500	0
589	20240510	114400	2500	2500	2500	2500	2500	0
590	20240510	114300	2500	2500	2500	2500	2500	0
591	20240510	114200	2500	2500	2500	2500	2500	0
592	20240510	114100	2500	2500	2500	2500	2500	0
593	20240510	114000	2500	2500	2500	2500	2500	0
594	20240510	113900	2500	2500	2500	2500	2500	0
595	20240510	113800	2500	2500	2500	2500	2500	0
596	20240510	113700	2500	2500	2500	2500	2500	0
597	20240510	113600	2500	2500	2500	2500	2500	0
598	20240510	113500	2500	2500	2500	2500	2500	0
599	20240510	113400	2500	2500	2500	2500	2500	0
600	20240510	113300	2500	2500	2500	2500	2500	0
601	20240510	113200	2500	2500	2500	2500	2500	0
602	20240510	113100	2500	2500	2500	2500	2500	0
603	20240510	113000	2500	2500	2500	2500	2500	0
604	20240510	112900	2500	2500	2500	2500	2500	0
605	20240510	112800	2500	2500	2500	2500	2500	0
606	20240510	112700	2500	2500	2500	2500	2500	0
607	20240510	112600	2500	2500	2500	2500	2500	0
608	20240510	112500	2500	2500	2500	2500	2500	0
609	20240510	112400	2500	2500	2500	2500	2500	0
610	20240510	112300	2500	2500	2500	2500	2500	0
611	20240510	112200	2500	2500	2500	2500	2500	0
612	20240510	112100	2500	2500	2500	2500	2500	0
613	20240510	112000	2500	2500	2500	2500	2500	0
614	20240510	111900	2500	2500	2500	2500	2500	0
615	20240510	111800	2500	2500	2500	2500	2500	0
616	20240510	111700	2500	2500	2500	2500	2500	0
617	20240510	111600	2500	2500	2500	2500	2500	0
618	20240510	111500	2500	2500	2500	2500	2500	0
619	20240510	111400	2500	2500	2500	2500	2500	0
620	20240510	111300	2500	2500	2500	2500	2500	0
621	20240510	111200	2500	2500	2500	2500	2500	0
622	20240510	111100	2500	2500	2500	2500	2500	0
623	20240510	111000	2500	2500	2500	2500	2500	0
624	20240510	110900	2500	2500	2500	2500	2500	0
625	20240510	110800	2500	2500	2500	2500	2500	0
626	20240510	110700	2500	2500	2500	2500	2500	0
627	20240510	110600	2500	2500	2500	2500	2500	0
628	20240510	110500	2500	2500	2500	2500	2500	0
629	20240510	110400	2500	2500	2500	2500	2500	0
630	20240510	110300	2500	2500	2500	2500	2500	0
631	20240510	110200	2500	2500	2500	2500	2500	0
632	20240510	110100	2500	2500	2500	2500	2500	0
633	20240510	110000	2500	2500	2500	2500	2500	0
634	20240510	105900	2500	2500	2500	2500	2500	0
635	20240510	105800	2500	2500	2500	2500	2500	0
636	20240510	105700	2500	2500	2500	2500	2500	0
637	20240510	105600	2500	2500	2500	2500	2500	0
638	20240510	105500	2500	2500	2500	2500	2500	0
639	20240510	105400	2500	2500	2500	2500	2500	0
640	20240510	105300	2500	2500	2500	2500	2500	0
641	20240510	105200	2500	2500	2500	2500	2500	0
642	20240510	105100	2500	2500	2500	2500	2500	0
643	20240510	105000	2500	2500	2500	2500	2500	0
644	20240510	104900	2500	2500	2500	2500	2500	0
645	20240510	104800	2500	2500	2500	2500	2500	0
646	20240510	104700	2500	2500	2500	2500	2500	0
647	20240510	104600	2500	2500	2500	2500	2500	0
648	20240510	104500	2500	2500	2500	2500	2500	0
649	20240510	104400	2500	2500	2500	2500	2500	0
650	20240510	104300	2500	2500	2500	2500	2500	0
651	20240510	104200	2500	2500	2500	2500	2500	0
652	20240510	104100	2500	2500	2500	2500	2500	0
653	20240510	104000	2500	2500	2500	2500	2500	0
654	20240510	103900	2500	2500	2500	2500	2500	0
655	20240510	103800	2500	2500	2500	2500	2500	0
656	20240510	103700	2500	2500	2500	2500	2500	0
657	20240510	103600	2500	2500	2500	2500	2500	0
658	20240510	103500	2500	2500	2500	2500	2500	0
659	20240510	103400	2500	2500	2500	2500	2500	0
660	20240510	103300	2500	2500	2500	2500	2500	0
661	20240510	103200	2500	2500	2500	2500	2500	0
662	20240510	103100	2500	2500	2500	2500	2500	0
663	20240510	103000	2500	2500	2500	2500	2500	0
664	20240510	102900	2500	2500	2500	2500	2500	0
665	20240510	102800	2500	2500	2500	2500	2500	0
666	20240510	102700	2500	2500	2500	2500	2500	0
667	20240510	102600	2500	2500	2500	2500	2500	0
668	20240510	102500	2500	2500	2500	2500	2500	0
669	20240510	102400	2500	2500	2500	2500	2500	0
670	20240510	102300	2500	2500	2500	2500	2500	0
671	20240510	102200	2500	2500	2500	2500	2500	0
672	20240510	102100	2500	2500	2500	2500	2500	0
673	20240510	102000	2500	2500	2500	2500	2500	0
674	20240510	101900	2500	2500	2500	2500	2500	0
675	20240510	101800	2500	2500	2500	2500	2500	0
676	20240510	101700	2500	2500	2500	2500	2500	0
677	20240510	101600	2500	2500	2500	2500	2500	0
678	20240510	101500	2500	2500	2500	2500	2500	0
679	20240510	101400	2500	2500	2500	2500	2500	0
680	20240510	101300	2500	2500	2500	2500	2500	0
681	20240510	101200	2500	2500	2500	2500	2500	0
682	20240510	101100	2500	2500	2500	2500	2500	0
683	20240510	101000	2500	2500	2500	2500	2500	0
684	20240510	100900	2500	2500	2500	2500	2500	0
685	20240510	100800	2500	2500	2500	2500	2500	0
686	20240510	100700	2500	2500	2500	2500	2500	0
687	20240510	100600	2500	2500	2500	2500	2500	0
688	20240510	100500	2500	2500	2500	2500	2500	0
689	20240510	100400	2500	2500	2500	2500	2500	0
690	20240510	100300	2500	2500	2500	2500	2500	0
691	20240510	100200	2500	2500	2500	2500	2500	0
692	20240510	100100	2500	2500	2500	2500	2500	0
693	20240510	100000	2500	2500	2500	2500	2500	0
694	20240510	095900	2500	2500	2500	2500	2500	0
695	20240510	095800	2500	2500	2500	2500	2500	0
696	20240510	095700	2500	2500	2500	2500	2500	0
697	20240510	095600	2500	2500	2500	2500	2500	0
698	20240510	095500	2500	2500	2500	2500	2500	0
699	20240510	095400	2500	2500	2500	2500	2500	0
700	20240510	095300	2500	2500	2500	2500	2500	0
701	20240510	095200	2500	2500	2500	2500	2500	0
702	20240510	095100	2500	2500	2500	2500	2500	0
703	20240510	095000	2500	2500	2500	2500	2500	0
704	20240510	094900	2500	2500	2500	2500	2500	0
705	20240510	094800	2500	2500	2500	2500	2500	0
706	20240510	094700	2500	2500	2500	2500	2500	0
707	20240510	094600	2500	2500	2500	2500	2500	0
708	20240510	094500	2500	2500	2500	2500	2500	0
709	20240510	094400	2500	2500	2500	2500	2500	0
710	20240510	094300	2500	2500	2500	2500	2500	0
711	20240510	094200	2500	2500	2500	2500	2500	0
712	20240510	094100	2500	2500	2500	2500	2500	0
713	20240510	094000	2500	2500	2500	2500	2500	0
714	20240510	093900	2500	2500	2500	2500	2500	0
715	20240510	093800	2500	2500	2500	2500	2500	0
716	20240510	093700	2500	2500	2500	2500	2500	0
717	20240510	093600	2500	2500	2500	2500	2500	0
718	20240510	093500	2500	2500	2500	2500	2500	0
719	20240510	093400	2500	2500	2500	2500	2500	0
720	20240510	093300	2500	2500	2500	2500	2500	0
721	20240510	093200	2500	2500	2500	2500	2500	0
722	20240510	093100	2500	2500	2500	2500	2500	0
723	20240510	093000	2500	2500	2500	2500	2500	0
724	20240510	092900	2500	2500	2500	2500	2500	0
725	20240510	092800	2500	2500	2500	2500	2500	0
726	20240510	092700	2500	2500	2500	2500	2500	0
727	20240510	092600	2500	2500	2500	2500	2500	0
728	20240510	092500	2500	2500	2500	2500	2500	0
729	20240510	092400	2500	2500	2500	2500	2500	0
730	20240510	092300	2500	2500	2500	2500	2500	0
731	20240510	092200	2500	2500	2500	2500	2500	0
732	20240510	092100	2500	2500	2500	2500	2500	0
733	20240510	092000	2500	2500	2500	2500	2500	0
734	20240510	091900	2500	2500	2500	2500	2500	0
735	20240510	091800	2500	2500	2500	2500	2500	0
736	20240510	091700	2500	2500	2500	2500	2500	0
737	20240510	091600	2500	2500	2500	2500	2500	0
738	20240510	091500	2500	2500	2500	2500	2500	0
739	20240510	091400	2500	2500	2500	2500	2500	0
740	20240510	091300	2500	2500	2500	2500	2500	0
741	20240510	091200	2500	2500	2500	2500	2500	0
742	20240510	091100	2500	2500	2500	2500	2500	0
743	20240510	091000	2500	2500	2500	2500	2500	0
744	20240510	090900	2500	2500	2500	2500	2500	0
745	20240510	090800	2500	2500	2500	2500	2500	0
746	20240510	090700	2500	2500	2500	2500	2500	0
747	20240510	090600	2500	2500	2500	2500	2500	0
748	20240510	090500	2500	2500	2500	2500	2500	0
749	20240510	090400	2500	2500	2500	2500	2500	0
750	20240510	090300	2500	2500	2500	2500	2500	0
751	20240510	090200	2500	2500	2500	2500	2500	0
752	20240510	090100	2500	2500	2500	2500	2500	1
753	20240510	090000	0	2500	2500	2500	2500	0