KissMeData/112190/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201600	35930	1450	1450	1450	1450	1
3	20240529	201500	35930	1450	1450	1450	1450	0
4	20240529	201400	35930	1450	1450	1450	1450	0
5	20240529	201300	35930	1450	1450	1450	1450	0
6	20240529	201200	35930	1450	1450	1450	1450	0
7	20240529	201100	35930	1450	1450	1450	1450	0
8	20240529	201000	35930	1450	1450	1450	1450	0
9	20240529	200900	35930	1450	1450	1450	1450	0
10	20240529	200800	35930	1450	1450	1450	1450	0
11	20240529	200700	35930	1450	1450	1450	1450	0
12	20240529	200600	35930	1450	1450	1450	1450	0
13	20240529	200500	35930	1450	1450	1450	1450	0
14	20240529	200400	35930	1450	1450	1450	1450	0
15	20240529	200300	35930	1450	1450	1450	1450	0
16	20240529	200200	35930	1450	1450	1450	1450	0
17	20240529	200100	35930	1450	1450	1450	1450	0
18	20240529	200000	35930	1450	1450	1450	1450	0
19	20240529	195900	35930	1450	1450	1450	1450	0
20	20240529	195800	35930	1450	1450	1450	1450	0
21	20240529	195700	35930	1450	1450	1450	1450	0
22	20240529	195600	35930	1450	1450	1450	1450	0
23	20240529	195500	35930	1450	1450	1450	1450	0
24	20240529	195400	35930	1450	1450	1450	1450	0
25	20240529	195300	35930	1450	1450	1450	1450	0
26	20240529	195200	35930	1450	1450	1450	1450	0
27	20240529	195100	35930	1450	1450	1450	1450	0
28	20240529	195000	35930	1450	1450	1450	1450	0
29	20240529	194900	35930	1450	1450	1450	1450	0
30	20240529	194800	35930	1450	1450	1450	1450	0
31	20240529	194700	35930	1450	1450	1450	1450	0
32	20240529	194600	35930	1450	1450	1450	1450	1
33	20240529	194500	35930	1450	1450	1450	1450	0
34	20240529	194400	35930	1450	1450	1450	1450	0
35	20240529	194300	35930	1450	1450	1450	1450	0
36	20240529	194200	35930	1450	1450	1450	1450	0
37	20240529	194100	35930	1450	1450	1450	1450	0
38	20240529	194000	35930	1450	1450	1450	1450	0
39	20240529	193900	35930	1450	1450	1450	1450	0
40	20240529	193800	35930	1450	1450	1450	1450	0
41	20240529	193700	35930	1450	1450	1450	1450	0
42	20240529	193600	35930	1450	1450	1450	1450	0
43	20240529	193500	35930	1450	1450	1450	1450	0
44	20240529	193400	35930	1450	1450	1450	1450	0
45	20240529	193300	35930	1450	1450	1450	1450	0
46	20240529	193200	35930	1450	1450	1450	1450	0
47	20240529	193100	35930	1450	1450	1450	1450	0
48	20240529	193000	35930	1450	1450	1450	1450	0
49	20240529	192900	35930	1450	1450	1450	1450	0
50	20240529	192800	35930	1450	1450	1450	1450	0
51	20240529	192700	35930	1450	1450	1450	1450	0
52	20240529	192600	35930	1450	1450	1450	1450	0
53	20240529	192500	35930	1450	1450	1450	1450	0
54	20240529	192400	35930	1450	1450	1450	1450	0
55	20240529	192300	35930	1450	1450	1450	1450	0
56	20240529	192200	35930	1450	1450	1450	1450	0
57	20240529	192100	35930	1450	1450	1450	1450	0
58	20240529	192000	35930	1450	1450	1450	1450	0
59	20240529	191900	35930	1450	1450	1450	1450	0
60	20240529	191800	35930	1450	1450	1450	1450	0
61	20240529	191700	35930	1450	1450	1450	1450	0
62	20240529	191600	35930	1450	1450	1450	1450	1
63	20240529	191500	35930	1450	1450	1450	1450	0
64	20240529	191400	35930	1450	1450	1450	1450	0
65	20240529	191300	35930	1450	1450	1450	1450	0
66	20240529	191200	35930	1450	1450	1450	1450	0
67	20240529	191100	35930	1450	1450	1450	1450	0
68	20240529	191000	35930	1450	1450	1450	1450	0
69	20240529	190900	35930	1450	1450	1450	1450	0
70	20240529	190800	35930	1450	1450	1450	1450	0
71	20240529	190700	35930	1450	1450	1450	1450	0
72	20240529	190600	35930	1450	1450	1450	1450	0
73	20240529	190500	35930	1450	1450	1450	1450	0
74	20240529	190400	35930	1450	1450	1450	1450	0
75	20240529	190300	35930	1450	1450	1450	1450	0
76	20240529	190200	35930	1450	1450	1450	1450	0
77	20240529	190100	35930	1450	1450	1450	1450	0
78	20240529	190000	35930	1450	1450	1450	1450	0
79	20240529	185900	35930	1450	1450	1450	1450	0
80	20240529	185800	35930	1450	1450	1450	1450	0
81	20240529	185700	35930	1450	1450	1450	1450	0
82	20240529	185600	35930	1450	1450	1450	1450	0
83	20240529	185500	35930	1450	1450	1450	1450	0
84	20240529	185400	35930	1450	1450	1450	1450	0
85	20240529	185300	35930	1450	1450	1450	1450	0
86	20240529	185200	35930	1450	1450	1450	1450	0
87	20240529	185100	35930	1450	1450	1450	1450	0
88	20240529	185000	35930	1450	1450	1450	1450	0
89	20240529	184900	35930	1450	1450	1450	1450	0
90	20240529	184800	35930	1450	1450	1450	1450	0
91	20240529	184700	35930	1450	1450	1450	1450	0
92	20240529	184600	35930	1450	1450	1450	1450	1
93	20240529	184500	35930	1450	1450	1450	1450	0
94	20240529	184400	35930	1450	1450	1450	1450	0
95	20240529	184300	35930	1450	1450	1450	1450	0
96	20240529	184200	35930	1450	1450	1450	1450	0
97	20240529	184100	35930	1450	1450	1450	1450	0
98	20240529	184000	35930	1450	1450	1450	1450	0
99	20240529	183900	35930	1450	1450	1450	1450	0
100	20240529	183800	35930	1450	1450	1450	1450	0
101	20240529	183700	35930	1450	1450	1450	1450	0
102	20240529	183600	35930	1450	1450	1450	1450	0
103	20240529	183500	35930	1450	1450	1450	1450	0
104	20240529	183400	35930	1450	1450	1450	1450	0
105	20240529	183300	35930	1450	1450	1450	1450	0
106	20240529	183200	35930	1450	1450	1450	1450	0
107	20240529	183100	35930	1450	1450	1450	1450	0
108	20240529	183000	35930	1450	1450	1450	1450	0
109	20240529	182900	35930	1450	1450	1450	1450	0
110	20240529	182800	35930	1450	1450	1450	1450	0
111	20240529	182700	35930	1450	1450	1450	1450	0
112	20240529	182600	35930	1450	1450	1450	1450	0
113	20240529	182500	35930	1450	1450	1450	1450	0
114	20240529	182400	35930	1450	1450	1450	1450	0
115	20240529	182300	35930	1450	1450	1450	1450	0
116	20240529	182200	35930	1450	1450	1450	1450	0
117	20240529	182100	35930	1450	1450	1450	1450	0
118	20240529	182000	35930	1450	1450	1450	1450	0
119	20240529	181900	35930	1450	1450	1450	1450	0
120	20240529	181800	35930	1450	1450	1450	1450	0
121	20240529	181700	35930	1450	1450	1450	1450	0
122	20240529	181600	35930	1450	1450	1450	1450	1
123	20240529	181500	35930	1450	1450	1450	1450	0
124	20240529	181400	35930	1450	1450	1450	1450	0
125	20240529	181300	35930	1450	1450	1450	1450	0
126	20240529	181200	35930	1450	1450	1450	1450	0
127	20240529	181100	35930	1450	1450	1450	1450	0
128	20240529	181000	35930	1450	1450	1450	1450	0
129	20240529	180900	35930	1450	1450	1450	1450	0
130	20240529	180800	35930	1450	1450	1450	1450	0
131	20240529	180700	35930	1450	1450	1450	1450	0
132	20240529	180600	35930	1450	1450	1450	1450	0
133	20240529	180500	35930	1450	1450	1450	1450	0
134	20240529	180400	35930	1450	1450	1450	1450	0
135	20240529	180300	35930	1450	1450	1450	1450	0
136	20240529	180200	35930	1450	1450	1450	1450	0
137	20240529	180100	35930	1450	1450	1450	1450	0
138	20240529	180000	35930	1450	1450	1450	1450	0
139	20240529	175900	35930	1450	1450	1450	1450	0
140	20240529	175800	35930	1450	1450	1450	1450	0
141	20240529	175700	35930	1450	1450	1450	1450	0
142	20240529	175600	35930	1450	1450	1450	1450	0
143	20240529	175500	35930	1450	1450	1450	1450	0
144	20240529	175400	35930	1450	1450	1450	1450	0
145	20240529	175300	35930	1450	1450	1450	1450	0
146	20240529	175200	35930	1450	1450	1450	1450	0
147	20240529	175100	35930	1450	1450	1450	1450	0
148	20240529	175000	35930	1450	1450	1450	1450	0
149	20240529	174900	35930	1450	1450	1450	1450	0
150	20240529	174800	35930	1450	1450	1450	1450	0
151	20240529	174700	35930	1450	1450	1450	1450	0
152	20240529	174600	35930	1450	1450	1450	1450	1
153	20240529	174500	35930	1450	1450	1450	1450	0
154	20240529	174400	35930	1450	1450	1450	1450	0
155	20240529	174300	35930	1450	1450	1450	1450	0
156	20240529	174200	35930	1450	1450	1450	1450	0
157	20240529	174100	35930	1450	1450	1450	1450	0
158	20240529	174000	35930	1450	1450	1450	1450	0
159	20240529	173900	35930	1450	1450	1450	1450	0
160	20240529	173800	35930	1450	1450	1450	1450	0
161	20240529	173700	35930	1450	1450	1450	1450	0
162	20240529	173600	35930	1450	1450	1450	1450	0
163	20240529	173500	35930	1450	1450	1450	1450	0
164	20240529	173400	35930	1450	1450	1450	1450	0
165	20240529	173300	35930	1450	1450	1450	1450	0
166	20240529	173200	35930	1450	1450	1450	1450	0
167	20240529	173100	35930	1450	1450	1450	1450	0
168	20240529	173000	35930	1450	1450	1450	1450	0
169	20240529	172900	35930	1450	1450	1450	1450	0
170	20240529	172800	35930	1450	1450	1450	1450	0
171	20240529	172700	35930	1450	1450	1450	1450	0
172	20240529	172600	35930	1450	1450	1450	1450	0
173	20240529	172500	35930	1450	1450	1450	1450	0
174	20240529	172400	35930	1450	1450	1450	1450	0
175	20240529	172300	35930	1450	1450	1450	1450	0
176	20240529	172200	35930	1450	1450	1450	1450	0
177	20240529	172100	35930	1450	1450	1450	1450	0
178	20240529	172000	35930	1450	1450	1450	1450	0
179	20240529	171900	35930	1450	1450	1450	1450	0
180	20240529	171800	35930	1450	1450	1450	1450	0
181	20240529	171700	35930	1450	1450	1450	1450	0
182	20240529	171600	35930	1450	1450	1450	1450	1
183	20240529	171500	35930	1450	1450	1450	1450	0
184	20240529	171400	35930	1450	1450	1450	1450	0
185	20240529	171300	35930	1450	1450	1450	1450	0
186	20240529	171200	35930	1450	1450	1450	1450	0
187	20240529	171100	35930	1450	1450	1450	1450	0
188	20240529	171000	35930	1450	1450	1450	1450	0
189	20240529	170900	35930	1450	1450	1450	1450	0
190	20240529	170800	35930	1450	1450	1450	1450	0
191	20240529	170700	35930	1450	1450	1450	1450	0
192	20240529	170600	35930	1450	1450	1450	1450	0
193	20240529	170500	35930	1450	1450	1450	1450	0
194	20240529	170400	35930	1450	1450	1450	1450	0
195	20240529	170300	35930	1450	1450	1450	1450	0
196	20240529	170200	35930	1450	1450	1450	1450	0
197	20240529	170100	35930	1450	1450	1450	1450	0
198	20240529	170000	35930	1450	1450	1450	1450	0
199	20240529	165900	35930	1450	1450	1450	1450	0
200	20240529	165800	35930	1450	1450	1450	1450	0
201	20240529	165700	35930	1450	1450	1450	1450	0
202	20240529	165600	35930	1450	1450	1450	1450	0
203	20240529	165500	35930	1450	1450	1450	1450	0
204	20240529	165400	35930	1450	1450	1450	1450	0
205	20240529	165300	35930	1450	1450	1450	1450	0
206	20240529	165200	35930	1450	1450	1450	1450	0
207	20240529	165100	35930	1450	1450	1450	1450	0
208	20240529	165000	35930	1450	1450	1450	1450	0
209	20240529	164900	35930	1450	1450	1450	1450	0
210	20240529	164800	35930	1450	1450	1450	1450	0
211	20240529	164700	35930	1450	1450	1450	1450	0
212	20240529	164600	35930	1450	1450	1450	1450	1
213	20240529	164500	35930	1450	1450	1450	1450	0
214	20240529	164400	35930	1450	1450	1450	1450	0
215	20240529	164300	35930	1450	1450	1450	1450	0
216	20240529	164200	35930	1450	1450	1450	1450	0
217	20240529	164100	35930	1450	1450	1450	1450	0
218	20240529	164000	35930	1450	1450	1450	1450	0
219	20240529	163900	35930	1450	1450	1450	1450	0
220	20240529	163800	35930	1450	1450	1450	1450	0
221	20240529	163700	35930	1450	1450	1450	1450	0
222	20240529	163600	35930	1450	1450	1450	1450	0
223	20240529	163500	35930	1450	1450	1450	1450	0
224	20240529	163400	35930	1450	1450	1450	1450	0
225	20240529	163300	35930	1450	1450	1450	1450	0
226	20240529	163200	35930	1450	1450	1450	1450	0
227	20240529	163100	35930	1450	1450	1450	1450	0
228	20240529	163000	35930	1450	1450	1450	1450	0
229	20240529	162900	35930	1450	1450	1450	1450	0
230	20240529	162800	35930	1450	1450	1450	1450	0
231	20240529	162700	35930	1450	1450	1450	1450	0
232	20240529	162600	35930	1450	1450	1450	1450	0
233	20240529	162500	35930	1450	1450	1450	1450	0
234	20240529	162400	35930	1450	1450	1450	1450	0
235	20240529	162300	35930	1450	1450	1450	1450	0
236	20240529	162200	35930	1450	1450	1450	1450	0
237	20240529	162100	35930	1450	1450	1450	1450	0
238	20240529	162000	35930	1450	1450	1450	1450	0
239	20240529	161900	35930	1450	1450	1450	1450	0
240	20240529	161800	35930	1450	1450	1450	1450	0
241	20240529	161700	35930	1450	1450	1450	1450	0
242	20240529	161600	35930	1450	1450	1450	1450	1
243	20240529	161500	35930	1450	1450	1450	1450	0
244	20240529	161400	35930	1450	1450	1450	1450	0
245	20240529	161300	35930	1450	1450	1450	1450	0
246	20240529	161200	35930	1450	1450	1450	1450	0
247	20240529	161100	35930	1450	1450	1450	1450	0
248	20240529	161000	35930	1450	1450	1450	1450	0
249	20240529	160900	35930	1450	1450	1450	1450	0
250	20240529	160800	35930	1450	1450	1450	1450	0
251	20240529	160700	35930	1450	1450	1450	1450	0
252	20240529	160600	35930	1450	1450	1450	1450	0
253	20240529	160500	35930	1450	1450	1450	1450	0
254	20240529	160400	35930	1450	1450	1450	1450	0
255	20240529	160300	35930	1450	1450	1450	1450	0
256	20240529	160200	35930	1450	1450	1450	1450	0
257	20240529	160100	35930	1450	1450	1450	1450	0
258	20240529	160000	35930	1450	1450	1450	1450	0
259	20240529	155900	35930	1450	1450	1450	1450	0
260	20240529	155800	35930	1450	1450	1450	1450	0
261	20240529	155700	35930	1450	1450	1450	1450	0
262	20240529	155600	35930	1450	1450	1450	1450	0
263	20240529	155500	35930	1450	1450	1450	1450	0
264	20240529	155400	35930	1450	1450	1450	1450	0
265	20240529	155300	35930	1450	1450	1450	1450	0
266	20240529	155200	35930	1450	1450	1450	1450	0
267	20240529	155100	35930	1450	1450	1450	1450	0
268	20240529	155000	35930	1450	1450	1450	1450	0
269	20240529	154900	35930	1450	1450	1450	1450	0
270	20240529	154800	35930	1450	1450	1450	1450	0
271	20240529	154700	35930	1450	1450	1450	1450	0
272	20240529	154600	35930	1450	1450	1450	1450	1
273	20240529	154500	35930	1450	1450	1450	1450	0
274	20240529	154400	35930	1450	1450	1450	1450	0
275	20240529	154300	35930	1450	1450	1450	1450	0
276	20240529	154200	35930	1450	1450	1450	1450	0
277	20240529	154100	35930	1450	1450	1450	1450	0
278	20240529	154000	35930	1450	1450	1450	1450	0
279	20240529	153900	35930	1450	1450	1450	1450	0
280	20240529	153800	35930	1450	1450	1450	1450	0
281	20240529	153700	35930	1450	1450	1450	1450	0
282	20240529	153600	35930	1450	1450	1450	1450	0
283	20240529	153500	35930	1450	1450	1450	1450	0
284	20240529	153400	35930	1450	1450	1450	1450	0
285	20240529	153300	35930	1450	1450	1450	1450	0
286	20240529	153200	35930	1450	1450	1450	1450	0
287	20240529	153100	35930	1450	1450	1450	1450	0
288	20240529	153000	35930	1450	1450	1450	1450	0
289	20240529	152900	35930	1450	1450	1450	1450	0
290	20240529	152800	35930	1450	1450	1450	1450	0
291	20240529	152700	35930	1450	1450	1450	1450	0
292	20240529	152600	35930	1450	1450	1450	1450	0
293	20240529	152500	35930	1450	1450	1450	1450	0
294	20240529	152400	35930	1450	1450	1450	1450	0
295	20240529	152300	35930	1450	1450	1450	1450	0
296	20240529	152200	35930	1450	1450	1450	1450	0
297	20240529	152100	35930	1450	1450	1450	1450	0
298	20240529	152000	35930	1450	1450	1450	1450	0
299	20240529	151900	35930	1450	1450	1450	1450	0
300	20240529	151800	35930	1450	1450	1450	1450	0
301	20240529	151700	35930	1450	1450	1450	1450	0
302	20240529	151600	35930	1450	1450	1450	1450	0
303	20240529	151500	35930	1450	1450	1450	1450	0
304	20240529	151400	35930	1450	1450	1450	1450	0
305	20240529	151300	35930	1450	1450	1450	1450	0
306	20240529	151200	35930	1450	1450	1450	1450	0
307	20240529	151100	35930	1450	1450	1450	1450	0
308	20240529	151000	35930	1450	1450	1450	1450	0
309	20240529	150900	35930	1450	1450	1450	1450	0
310	20240529	150800	35930	1450	1450	1450	1450	0
311	20240529	150700	35930	1450	1450	1450	1450	0
312	20240529	150600	35930	1450	1450	1450	1450	0
313	20240529	150500	35930	1450	1450	1450	1450	0
314	20240529	150400	35930	1450	1450	1450	1450	0
315	20240529	150300	35930	1450	1450	1450	1450	0
316	20240529	150200	35930	1450	1450	1450	1450	0
317	20240529	150100	35930	1450	1450	1450	1450	0
318	20240529	150000	35930	1450	1450	1450	1450	0
319	20240529	145900	35930	1450	1450	1450	1450	0
320	20240529	145800	35930	1450	1450	1450	1450	0
321	20240529	145700	35930	1450	1450	1450	1450	0
322	20240529	145600	35930	1450	1450	1450	1450	0
323	20240529	145500	35930	1450	1450	1450	1450	0
324	20240529	145400	35930	1450	1450	1450	1450	0
325	20240529	145300	35930	1450	1450	1450	1450	0
326	20240529	145200	35930	1450	1450	1450	1450	0
327	20240529	145100	35930	1450	1450	1450	1450	0
328	20240529	145000	35930	1450	1450	1450	1450	0
329	20240529	144900	35930	1450	1450	1450	1450	0
330	20240529	144800	35930	1450	1450	1450	1450	0
331	20240529	144700	35930	1450	1450	1450	1450	0
332	20240529	144600	35930	1450	1450	1450	1450	0
333	20240529	144500	35930	1450	1450	1450	1450	0
334	20240529	144400	35930	1450	1450	1450	1450	0
335	20240529	144300	35930	1450	1450	1450	1450	0
336	20240529	144200	35930	1450	1450	1450	1450	0
337	20240529	144100	35930	1450	1450	1450	1450	0
338	20240529	144000	35930	1450	1450	1450	1450	0
339	20240529	143900	35930	1450	1450	1450	1450	0
340	20240529	143800	35930	1450	1450	1450	1450	0
341	20240529	143700	35930	1450	1450	1450	1450	0
342	20240529	143600	35930	1450	1450	1450	1450	0
343	20240529	143500	35930	1450	1450	1450	1450	0
344	20240529	143400	35930	1450	1450	1450	1450	0
345	20240529	143300	35930	1450	1450	1450	1450	0
346	20240529	143200	35930	1450	1450	1450	1450	0
347	20240529	143100	35930	1450	1450	1450	1450	0
348	20240529	143000	35930	1450	1450	1450	1450	0
349	20240529	142900	35930	1450	1450	1450	1450	0
350	20240529	142800	35930	1450	1450	1450	1450	0
351	20240529	142700	35930	1450	1450	1450	1450	0
352	20240529	142600	35930	1450	1450	1450	1450	0
353	20240529	142500	35930	1450	1450	1450	1450	0
354	20240529	142400	35930	1450	1450	1450	1450	0
355	20240529	142300	35930	1450	1450	1450	1450	0
356	20240529	142200	35930	1450	1450	1450	1450	0
357	20240529	142100	35930	1450	1450	1450	1450	0
358	20240529	142000	35930	1450	1450	1450	1450	0
359	20240529	141900	35930	1450	1450	1450	1450	0
360	20240529	141800	35930	1450	1450	1450	1450	0
361	20240529	141700	35930	1450	1450	1450	1450	0
362	20240529	141600	35930	1450	1450	1450	1450	0
363	20240529	141500	35930	1450	1450	1450	1450	0
364	20240529	141400	35930	1450	1450	1450	1450	0
365	20240529	141300	35930	1450	1450	1450	1450	0
366	20240529	141200	35930	1450	1450	1450	1450	0
367	20240529	141100	35930	1450	1450	1450	1450	0
368	20240529	141000	35930	1450	1450	1450	1450	0
369	20240529	140900	35930	1450	1450	1450	1450	0
370	20240529	140800	35930	1450	1450	1450	1450	0
371	20240529	140700	35930	1450	1450	1450	1450	0
372	20240529	140600	35930	1450	1450	1450	1450	0
373	20240529	140500	35930	1450	1450	1450	1450	0
374	20240529	140400	35930	1450	1450	1450	1450	0
375	20240529	140300	35930	1450	1450	1450	1450	0
376	20240529	140200	35930	1450	1450	1450	1450	0
377	20240529	140100	35930	1450	1450	1450	1450	0
378	20240529	140000	35930	1450	1450	1450	1450	0
379	20240529	135900	35930	1450	1450	1450	1450	0
380	20240529	135800	35930	1450	1450	1450	1450	0
381	20240529	135700	35930	1450	1450	1450	1450	0
382	20240529	135600	35930	1450	1450	1450	1450	0
383	20240529	135500	35930	1450	1450	1450	1450	0
384	20240529	135400	35930	1450	1450	1450	1450	0
385	20240529	135300	35930	1450	1450	1450	1450	0
386	20240529	135200	35930	1450	1450	1450	1450	0
387	20240529	135100	35930	1450	1450	1450	1450	0
388	20240529	135000	35930	1450	1450	1450	1450	0
389	20240529	134900	35930	1450	1450	1450	1450	0
390	20240529	134800	35930	1450	1450	1450	1450	0
391	20240529	134700	35930	1450	1450	1450	1450	0
392	20240529	134600	35930	1450	1450	1450	1450	0
393	20240529	134500	35930	1450	1450	1450	1450	0
394	20240529	134400	35930	1450	1450	1450	1450	0
395	20240529	134300	35930	1450	1450	1450	1450	0
396	20240529	134200	35930	1450	1450	1450	1450	0
397	20240529	134100	35930	1450	1450	1450	1450	0
398	20240529	134000	35930	1450	1450	1450	1450	0
399	20240529	133900	35930	1450	1450	1450	1450	0
400	20240529	133800	35930	1450	1450	1450	1450	0
401	20240529	133700	35930	1450	1450	1450	1450	0
402	20240529	133600	35930	1450	1450	1450	1450	0
403	20240529	133500	35930	1450	1450	1450	1450	0
404	20240529	133400	35930	1450	1450	1450	1450	0
405	20240529	133300	35930	1450	1450	1450	1450	0
406	20240529	133200	35930	1450	1450	1450	1450	0
407	20240529	133100	35930	1450	1450	1450	1450	0
408	20240529	133000	35930	1450	1450	1450	1450	0
409	20240529	132900	35930	1450	1450	1450	1450	0
410	20240529	132800	35930	1450	1450	1450	1450	0
411	20240529	132700	35930	1450	1450	1450	1450	0
412	20240529	132600	35930	1450	1450	1450	1450	0
413	20240529	132500	35930	1450	1450	1450	1450	0
414	20240529	132400	35930	1450	1450	1450	1450	0
415	20240529	132300	35930	1450	1450	1450	1450	0
416	20240529	132200	35930	1450	1450	1450	1450	0
417	20240529	132100	35930	1450	1450	1450	1450	0
418	20240529	132000	35930	1450	1450	1450	1450	0
419	20240529	131900	35930	1450	1450	1450	1450	0
420	20240529	131800	35930	1450	1450	1450	1450	0
421	20240529	131700	35930	1450	1450	1450	1450	0
422	20240529	131600	35930	1450	1450	1450	1450	0
423	20240529	131500	35930	1450	1450	1450	1450	0
424	20240529	131400	35930	1450	1450	1450	1450	0
425	20240529	131300	35930	1450	1450	1450	1450	0
426	20240529	131200	35930	1450	1450	1450	1450	0
427	20240529	131100	35930	1450	1450	1450	1450	0
428	20240529	131000	35930	1450	1450	1450	1450	0
429	20240529	130900	35930	1450	1450	1450	1450	0
430	20240529	130800	35930	1450	1450	1450	1450	0
431	20240529	130700	35930	1450	1450	1450	1450	0
432	20240529	130600	35930	1450	1450	1450	1450	0
433	20240529	130500	35930	1450	1450	1450	1450	0
434	20240529	130400	35930	1450	1450	1450	1450	0
435	20240529	130300	35930	1450	1450	1450	1450	0
436	20240529	130200	35930	1450	1450	1450	1450	0
437	20240529	130100	35930	1450	1450	1450	1450	0
438	20240529	130000	35930	1450	1450	1450	1450	0
439	20240529	125900	35930	1450	1450	1450	1450	0
440	20240529	125800	35930	1450	1450	1450	1450	0
441	20240529	125700	35930	1450	1450	1450	1450	0
442	20240529	125600	35930	1450	1450	1450	1450	0
443	20240529	125500	35930	1450	1450	1450	1450	0
444	20240529	125400	35930	1450	1450	1450	1450	0
445	20240529	125300	35930	1450	1450	1450	1450	0
446	20240529	125200	35930	1450	1450	1450	1450	0
447	20240529	125100	35930	1450	1450	1450	1450	0
448	20240529	125000	35930	1450	1450	1450	1450	0
449	20240529	124900	35930	1450	1450	1450	1450	0
450	20240529	124800	35930	1450	1450	1450	1450	0
451	20240529	124700	35930	1450	1450	1450	1450	0
452	20240529	124600	35930	1450	1450	1450	1450	0
453	20240529	124500	35930	1450	1450	1450	1450	0
454	20240529	124400	35930	1450	1450	1450	1450	0
455	20240529	124300	35930	1450	1450	1450	1450	0
456	20240529	124200	35930	1450	1450	1450	1450	0
457	20240529	124100	35930	1450	1450	1450	1450	0
458	20240529	124000	35930	1450	1450	1450	1450	0
459	20240529	123900	35930	1450	1450	1450	1450	0
460	20240529	123800	35930	1450	1450	1450	1450	0
461	20240529	123700	35930	1450	1450	1450	1450	0
462	20240529	123600	35930	1450	1450	1450	1450	0
463	20240529	123500	35930	1450	1450	1450	1450	0
464	20240529	123400	35930	1450	1450	1450	1450	0
465	20240529	123300	35930	1450	1450	1450	1450	0
466	20240529	123200	35930	1450	1450	1450	1450	0
467	20240529	123100	35930	1450	1450	1450	1450	0
468	20240529	123000	35930	1450	1450	1450	1450	0
469	20240529	122900	35930	1450	1450	1450	1450	0
470	20240529	122800	35930	1450	1450	1450	1450	0
471	20240529	122700	35930	1450	1450	1450	1450	0
472	20240529	122600	35930	1450	1450	1450	1450	0
473	20240529	122500	35930	1450	1450	1450	1450	0
474	20240529	122400	35930	1450	1450	1450	1450	0
475	20240529	122300	35930	1450	1450	1450	1450	0
476	20240529	122200	35930	1450	1450	1450	1450	0
477	20240529	122100	35930	1450	1450	1450	1450	0
478	20240529	122000	35930	1450	1450	1450	1450	0
479	20240529	121900	35930	1450	1450	1450	1450	0
480	20240529	121800	35930	1450	1450	1450	1450	0
481	20240529	121700	35930	1450	1450	1450	1450	0
482	20240529	121600	35930	1450	1450	1450	1450	0
483	20240529	121500	35930	1450	1450	1450	1450	0
484	20240529	121400	35930	1450	1450	1450	1450	0
485	20240529	121300	35930	1450	1450	1450	1450	0
486	20240529	121200	35930	1450	1450	1450	1450	0
487	20240529	121100	35930	1450	1450	1450	1450	1
488	20240529	121000	34480	1372	1372	1372	1372	0
489	20240529	120900	34480	1372	1372	1372	1372	0
490	20240529	120800	34480	1372	1372	1372	1372	0
491	20240529	120700	34480	1372	1372	1372	1372	0
492	20240529	120600	34480	1372	1372	1372	1372	0
493	20240529	120500	34480	1372	1372	1372	1372	0
494	20240529	120400	34480	1372	1372	1372	1372	0
495	20240529	120300	34480	1372	1372	1372	1372	1
496	20240529	120200	33108	1452	1452	1452	1452	0
497	20240529	120100	33108	1452	1452	1452	1452	0
498	20240529	120000	33108	1452	1452	1452	1452	0
499	20240529	115900	33108	1452	1452	1452	1452	0
500	20240529	115800	33108	1452	1452	1452	1452	0
501	20240529	115700	33108	1452	1452	1452	1452	0
502	20240529	115600	33108	1452	1452	1452	1452	0
503	20240529	115500	33108	1452	1452	1452	1452	0
504	20240529	115400	33108	1452	1452	1452	1452	0
505	20240529	115300	33108	1452	1452	1452	1452	0
506	20240529	115200	33108	1452	1452	1452	1452	0
507	20240529	115100	33108	1452	1452	1452	1452	0
508	20240529	115000	33108	1452	1452	1452	1452	0
509	20240529	114900	33108	1452	1452	1452	1452	0
510	20240529	114800	33108	1452	1452	1452	1452	0
511	20240529	114700	33108	1452	1452	1452	1452	0
512	20240529	114600	33108	1452	1452	1452	1452	0
513	20240529	114500	33108	1452	1452	1452	1452	0
514	20240529	114400	33108	1452	1452	1452	1452	0
515	20240529	114300	33108	1452	1452	1452	1452	0
516	20240529	114200	33108	1452	1452	1452	1452	0
517	20240529	114100	33108	1452	1452	1452	1452	0
518	20240529	114000	33108	1452	1452	1452	1452	0
519	20240529	113900	33108	1452	1452	1452	1452	0
520	20240529	113800	33108	1452	1452	1452	1452	0
521	20240529	113700	33108	1452	1452	1452	1452	0
522	20240529	113600	33108	1452	1452	1452	1452	0
523	20240529	113500	33108	1452	1452	1452	1452	0
524	20240529	113400	33108	1452	1452	1452	1452	0
525	20240529	113300	33108	1452	1452	1452	1452	0
526	20240529	113200	33108	1452	1452	1452	1452	0
527	20240529	113100	33108	1452	1452	1452	1452	0
528	20240529	113000	33108	1452	1452	1452	1452	0
529	20240529	112900	33108	1452	1452	1452	1452	0
530	20240529	112800	33108	1452	1452	1452	1452	0
531	20240529	112700	33108	1452	1452	1452	1452	0
532	20240529	112600	33108	1452	1452	1452	1452	0
533	20240529	112500	33108	1452	1452	1452	1452	0
534	20240529	112400	33108	1452	1452	1452	1452	0
535	20240529	112300	33108	1452	1452	1452	1452	0
536	20240529	112200	33108	1452	1452	1452	1452	0
537	20240529	112100	33108	1452	1452	1452	1452	0
538	20240529	112000	33108	1452	1452	1452	1452	0
539	20240529	111900	33108	1452	1452	1452	1452	0
540	20240529	111800	33108	1452	1452	1452	1452	0
541	20240529	111700	33108	1452	1452	1452	1452	0
542	20240529	111600	33108	1452	1452	1452	1452	0
543	20240529	111500	33108	1452	1452	1452	1452	0
544	20240529	111400	33108	1452	1452	1452	1452	0
545	20240529	111300	33108	1452	1452	1452	1452	0
546	20240529	111200	33108	1452	1452	1452	1452	0
547	20240529	111100	33108	1452	1452	1452	1452	0
548	20240529	111000	33108	1452	1452	1452	1452	0
549	20240529	110900	33108	1452	1452	1452	1452	0
550	20240529	110800	33108	1452	1452	1452	1452	0
551	20240529	110700	33108	1452	1452	1452	1452	0
552	20240529	110600	33108	1452	1452	1452	1452	0
553	20240529	110500	33108	1452	1452	1452	1452	0
554	20240529	110400	33108	1452	1452	1452	1452	0
555	20240529	110300	33108	1452	1452	1452	1452	0
556	20240529	110200	33108	1452	1452	1452	1452	0
557	20240529	110100	33108	1452	1452	1452	1452	0
558	20240529	110000	33108	1452	1452	1452	1452	0
559	20240529	105900	33108	1452	1452	1452	1452	0
560	20240529	105800	33108	1452	1452	1452	1452	0
561	20240529	105700	33108	1452	1452	1452	1452	0
562	20240529	105600	33108	1452	1452	1452	1452	0
563	20240529	105500	33108	1452	1452	1452	1452	0
564	20240529	105400	33108	1452	1452	1452	1452	0
565	20240529	105300	33108	1452	1452	1452	1452	0
566	20240529	105200	33108	1452	1452	1452	1452	0
567	20240529	105100	33108	1452	1452	1452	1452	0
568	20240529	105000	33108	1452	1452	1452	1452	0
569	20240529	104900	33108	1452	1452	1452	1452	0
570	20240529	104800	33108	1452	1452	1452	1452	0
571	20240529	104700	33108	1452	1452	1452	1452	0
572	20240529	104600	33108	1452	1452	1452	1452	0
573	20240529	104500	33108	1452	1452	1452	1452	0
574	20240529	104400	33108	1452	1452	1452	1452	0
575	20240529	104300	33108	1452	1452	1452	1452	0
576	20240529	104200	33108	1452	1452	1452	1452	0
577	20240529	104100	33108	1452	1452	1452	1452	0
578	20240529	104000	33108	1452	1452	1452	1452	0
579	20240529	103900	33108	1452	1452	1452	1452	0
580	20240529	103800	33108	1452	1452	1452	1452	0
581	20240529	103700	33108	1452	1452	1452	1452	0
582	20240529	103600	33108	1452	1452	1452	1452	0
583	20240529	103500	33108	1452	1452	1452	1452	0
584	20240529	103400	33108	1452	1452	1452	1452	0
585	20240529	103300	33108	1452	1452	1452	1452	0
586	20240529	103200	33108	1452	1452	1452	1452	0
587	20240529	103100	33108	1452	1452	1452	1452	0
588	20240529	103000	33108	1452	1452	1452	1452	0
589	20240529	102900	33108	1452	1452	1452	1452	0
590	20240529	102800	33108	1452	1452	1452	1452	0
591	20240529	102700	33108	1452	1452	1452	1452	0
592	20240529	102600	33108	1452	1452	1452	1452	0
593	20240529	102500	33108	1452	1452	1452	1452	0
594	20240529	102400	33108	1452	1452	1452	1452	0
595	20240529	102300	33108	1452	1452	1452	1452	0
596	20240529	102200	33108	1452	1452	1452	1452	0
597	20240529	102100	33108	1452	1452	1452	1452	0
598	20240529	102000	33108	1452	1452	1452	1452	0
599	20240529	101900	33108	1452	1452	1452	1452	0
600	20240529	101800	33108	1452	1452	1452	1452	0
601	20240529	101700	33108	1452	1452	1452	1452	0
602	20240529	101600	33108	1452	1452	1452	1452	0
603	20240529	101500	33108	1452	1452	1452	1452	0
604	20240529	101400	33108	1452	1452	1452	1452	0
605	20240529	101300	33108	1452	1452	1452	1452	0
606	20240529	101200	33108	1452	1452	1452	1452	0
607	20240529	101100	33108	1452	1452	1452	1452	0
608	20240529	101000	33108	1452	1452	1452	1452	0
609	20240529	100900	33108	1452	1452	1452	1452	0
610	20240529	100800	33108	1452	1452	1452	1452	0
611	20240529	100700	33108	1452	1452	1452	1452	0
612	20240529	100600	33108	1452	1452	1452	1452	0
613	20240529	100500	33108	1452	1452	1452	1452	0
614	20240529	100400	33108	1452	1452	1452	1452	0
615	20240529	100300	33108	1452	1452	1452	1452	0
616	20240529	100200	33108	1452	1452	1452	1452	0
617	20240529	100100	33108	1452	1452	1452	1452	0
618	20240529	100000	33108	1452	1452	1452	1452	0
619	20240529	095900	33108	1452	1452	1452	1452	0
620	20240529	095800	33108	1452	1452	1452	1452	0
621	20240529	095700	33108	1452	1452	1452	1452	0
622	20240529	095600	33108	1452	1452	1452	1452	0
623	20240529	095500	33108	1452	1452	1452	1452	0
624	20240529	095400	33108	1452	1452	1452	1452	0
625	20240529	095300	33108	1452	1452	1452	1452	0
626	20240529	095200	33108	1452	1452	1452	1452	0
627	20240529	095100	33108	1452	1452	1452	1452	0
628	20240529	095000	33108	1452	1452	1452	1452	0
629	20240529	094900	33108	1452	1452	1452	1452	0
630	20240529	094800	33108	1452	1452	1452	1452	0
631	20240529	094700	33108	1452	1452	1452	1452	0
632	20240529	094600	33108	1452	1452	1452	1452	0
633	20240529	094500	33108	1452	1452	1452	1452	0
634	20240529	094400	33108	1452	1452	1452	1452	0
635	20240529	094300	33108	1452	1452	1452	1452	0
636	20240529	094200	33108	1452	1452	1452	1452	0
637	20240529	094100	33108	1452	1452	1452	1452	0
638	20240529	094000	33108	1452	1452	1452	1452	0
639	20240529	093900	33108	1452	1452	1452	1452	0
640	20240529	093800	33108	1452	1452	1452	1452	0
641	20240529	093700	33108	1452	1452	1452	1452	0
642	20240529	093600	33108	1452	1452	1452	1452	0
643	20240529	093500	33108	1452	1452	1452	1452	0
644	20240529	093400	33108	1452	1452	1452	1452	0
645	20240529	093300	33108	1452	1452	1452	1452	0
646	20240529	093200	33108	1452	1452	1452	1452	0
647	20240529	093100	33108	1452	1452	1452	1452	0
648	20240529	093000	33108	1452	1452	1452	1452	0
649	20240529	092900	33108	1452	1452	1452	1452	0
650	20240529	092800	33108	1452	1452	1452	1452	0
651	20240529	092700	33108	1452	1452	1452	1452	0
652	20240529	092600	33108	1452	1452	1452	1452	0
653	20240529	092500	33108	1452	1452	1452	1452	0
654	20240529	092400	33108	1452	1452	1452	1452	0
655	20240529	092300	33108	1452	1452	1452	1452	0
656	20240529	092200	33108	1452	1452	1452	1452	1
657	20240529	092100	31656	1369	1369	1369	1369	0
658	20240529	092000	31656	1369	1369	1369	1369	0
659	20240529	091900	31656	1369	1369	1369	1369	0
660	20240529	091800	31656	1369	1369	1369	1369	0
661	20240529	091700	31656	1369	1369	1369	1369	0
662	20240529	091600	31656	1369	1369	1369	1369	0
663	20240529	091500	31656	1369	1369	1369	1369	0
664	20240529	091400	31656	1369	1369	1369	1369	0
665	20240529	091300	31656	1369	1369	1369	1369	0
666	20240529	091200	31656	1369	1369	1369	1369	0
667	20240529	091100	31656	1369	1369	1369	1369	1
668	20240529	091000	30287	1453	1453	1453	1453	0
669	20240529	090900	30287	1453	1453	1453	1453	0
670	20240529	090800	30287	1453	1453	1453	1453	0
671	20240529	090700	30287	1453	1453	1453	1453	0
672	20240529	090600	30287	1453	1453	1453	1453	0
673	20240529	090500	30287	1453	1453	1453	1453	0
674	20240529	090400	30287	1453	1453	1453	1453	0
675	20240529	090300	30287	1453	1453	1453	1453	1
676	20240529	090200	28834	1369	1370	1370	1369	20
677	20240529	090100	1453	1453	1453	1453	1453	0
678	20240529	090000	1453	1453	1453	1453	1453	1