KissMeData/346010/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212000	25000	2500	2500	2500	2500	10
3	20240530	211900	25000	2500	2500	2500	2500	0
4	20240530	211800	25000	2500	2500	2500	2500	0
5	20240530	211700	25000	2500	2500	2500	2500	0
6	20240530	211600	25000	2500	2500	2500	2500	0
7	20240530	211500	25000	2500	2500	2500	2500	0
8	20240530	211400	25000	2500	2500	2500	2500	0
9	20240530	211300	25000	2500	2500	2500	2500	0
10	20240530	211200	25000	2500	2500	2500	2500	0
11	20240530	211100	25000	2500	2500	2500	2500	0
12	20240530	211000	25000	2500	2500	2500	2500	0
13	20240530	210900	25000	2500	2500	2500	2500	0
14	20240530	210800	25000	2500	2500	2500	2500	0
15	20240530	210700	25000	2500	2500	2500	2500	0
16	20240530	210600	25000	2500	2500	2500	2500	0
17	20240530	210500	25000	2500	2500	2500	2500	0
18	20240530	210400	25000	2500	2500	2500	2500	0
19	20240530	210300	25000	2500	2500	2500	2500	0
20	20240530	210200	25000	2500	2500	2500	2500	0
21	20240530	210100	25000	2500	2500	2500	2500	0
22	20240530	210000	25000	2500	2500	2500	2500	0
23	20240530	205900	25000	2500	2500	2500	2500	0
24	20240530	205800	25000	2500	2500	2500	2500	0
25	20240530	205700	25000	2500	2500	2500	2500	0
26	20240530	205600	25000	2500	2500	2500	2500	0
27	20240530	205500	25000	2500	2500	2500	2500	0
28	20240530	205400	25000	2500	2500	2500	2500	0
29	20240530	205300	25000	2500	2500	2500	2500	0
30	20240530	205200	25000	2500	2500	2500	2500	0
31	20240530	205100	25000	2500	2500	2500	2500	0
32	20240530	205000	25000	2500	2500	2500	2500	10
33	20240530	204900	25000	2500	2500	2500	2500	0
34	20240530	204800	25000	2500	2500	2500	2500	0
35	20240530	204700	25000	2500	2500	2500	2500	0
36	20240530	204600	25000	2500	2500	2500	2500	0
37	20240530	204500	25000	2500	2500	2500	2500	0
38	20240530	204400	25000	2500	2500	2500	2500	0
39	20240530	204300	25000	2500	2500	2500	2500	0
40	20240530	204200	25000	2500	2500	2500	2500	0
41	20240530	204100	25000	2500	2500	2500	2500	0
42	20240530	204000	25000	2500	2500	2500	2500	0
43	20240530	203900	25000	2500	2500	2500	2500	0
44	20240530	203800	25000	2500	2500	2500	2500	0
45	20240530	203700	25000	2500	2500	2500	2500	0
46	20240530	203600	25000	2500	2500	2500	2500	0
47	20240530	203500	25000	2500	2500	2500	2500	0
48	20240530	203400	25000	2500	2500	2500	2500	0
49	20240530	203300	25000	2500	2500	2500	2500	0
50	20240530	203200	25000	2500	2500	2500	2500	0
51	20240530	203100	25000	2500	2500	2500	2500	0
52	20240530	203000	25000	2500	2500	2500	2500	0
53	20240530	202900	25000	2500	2500	2500	2500	0
54	20240530	202800	25000	2500	2500	2500	2500	0
55	20240530	202700	25000	2500	2500	2500	2500	0
56	20240530	202600	25000	2500	2500	2500	2500	0
57	20240530	202500	25000	2500	2500	2500	2500	0
58	20240530	202400	25000	2500	2500	2500	2500	0
59	20240530	202300	25000	2500	2500	2500	2500	0
60	20240530	202200	25000	2500	2500	2500	2500	0
61	20240530	202100	25000	2500	2500	2500	2500	0
62	20240530	202000	25000	2500	2500	2500	2500	10
63	20240530	201900	25000	2500	2500	2500	2500	0
64	20240530	201800	25000	2500	2500	2500	2500	0
65	20240530	201700	25000	2500	2500	2500	2500	0
66	20240530	201600	25000	2500	2500	2500	2500	0
67	20240530	201500	25000	2500	2500	2500	2500	0
68	20240530	201400	25000	2500	2500	2500	2500	0
69	20240530	201300	25000	2500	2500	2500	2500	0
70	20240530	201200	25000	2500	2500	2500	2500	0
71	20240530	201100	25000	2500	2500	2500	2500	0
72	20240530	201000	25000	2500	2500	2500	2500	0
73	20240530	200900	25000	2500	2500	2500	2500	0
74	20240530	200800	25000	2500	2500	2500	2500	0
75	20240530	200700	25000	2500	2500	2500	2500	0
76	20240530	200600	25000	2500	2500	2500	2500	0
77	20240530	200500	25000	2500	2500	2500	2500	0
78	20240530	200400	25000	2500	2500	2500	2500	0
79	20240530	200300	25000	2500	2500	2500	2500	0
80	20240530	200200	25000	2500	2500	2500	2500	0
81	20240530	200100	25000	2500	2500	2500	2500	0
82	20240530	200000	25000	2500	2500	2500	2500	0
83	20240530	195900	25000	2500	2500	2500	2500	0
84	20240530	195800	25000	2500	2500	2500	2500	0
85	20240530	195700	25000	2500	2500	2500	2500	0
86	20240530	195600	25000	2500	2500	2500	2500	0
87	20240530	195500	25000	2500	2500	2500	2500	0
88	20240530	195400	25000	2500	2500	2500	2500	0
89	20240530	195300	25000	2500	2500	2500	2500	0
90	20240530	195200	25000	2500	2500	2500	2500	0
91	20240530	195100	25000	2500	2500	2500	2500	0
92	20240530	195000	25000	2500	2500	2500	2500	10
93	20240530	194900	25000	2500	2500	2500	2500	0
94	20240530	194800	25000	2500	2500	2500	2500	0
95	20240530	194700	25000	2500	2500	2500	2500	0
96	20240530	194600	25000	2500	2500	2500	2500	0
97	20240530	194500	25000	2500	2500	2500	2500	0
98	20240530	194400	25000	2500	2500	2500	2500	0
99	20240530	194300	25000	2500	2500	2500	2500	0
100	20240530	194200	25000	2500	2500	2500	2500	0
101	20240530	194100	25000	2500	2500	2500	2500	0
102	20240530	194000	25000	2500	2500	2500	2500	0
103	20240530	193900	25000	2500	2500	2500	2500	0
104	20240530	193800	25000	2500	2500	2500	2500	0
105	20240530	193700	25000	2500	2500	2500	2500	0
106	20240530	193600	25000	2500	2500	2500	2500	0
107	20240530	193500	25000	2500	2500	2500	2500	0
108	20240530	193400	25000	2500	2500	2500	2500	0
109	20240530	193300	25000	2500	2500	2500	2500	0
110	20240530	193200	25000	2500	2500	2500	2500	0
111	20240530	193100	25000	2500	2500	2500	2500	0
112	20240530	193000	25000	2500	2500	2500	2500	0
113	20240530	192900	25000	2500	2500	2500	2500	0
114	20240530	192800	25000	2500	2500	2500	2500	0
115	20240530	192700	25000	2500	2500	2500	2500	0
116	20240530	192600	25000	2500	2500	2500	2500	0
117	20240530	192500	25000	2500	2500	2500	2500	0
118	20240530	192400	25000	2500	2500	2500	2500	0
119	20240530	192300	25000	2500	2500	2500	2500	0
120	20240530	192200	25000	2500	2500	2500	2500	0
121	20240530	192100	25000	2500	2500	2500	2500	0
122	20240530	192000	25000	2500	2500	2500	2500	10
123	20240530	191900	25000	2500	2500	2500	2500	0
124	20240530	191800	25000	2500	2500	2500	2500	0
125	20240530	191700	25000	2500	2500	2500	2500	0
126	20240530	191600	25000	2500	2500	2500	2500	0
127	20240530	191500	25000	2500	2500	2500	2500	0
128	20240530	191400	25000	2500	2500	2500	2500	0
129	20240530	191300	25000	2500	2500	2500	2500	0
130	20240530	191200	25000	2500	2500	2500	2500	0
131	20240530	191100	25000	2500	2500	2500	2500	0
132	20240530	191000	25000	2500	2500	2500	2500	0
133	20240530	190900	25000	2500	2500	2500	2500	0
134	20240530	190800	25000	2500	2500	2500	2500	0
135	20240530	190700	25000	2500	2500	2500	2500	0
136	20240530	190600	25000	2500	2500	2500	2500	0
137	20240530	190500	25000	2500	2500	2500	2500	0
138	20240530	190400	25000	2500	2500	2500	2500	0
139	20240530	190300	25000	2500	2500	2500	2500	0
140	20240530	190200	25000	2500	2500	2500	2500	0
141	20240530	190100	25000	2500	2500	2500	2500	0
142	20240530	190000	25000	2500	2500	2500	2500	0
143	20240530	185900	25000	2500	2500	2500	2500	0
144	20240530	185800	25000	2500	2500	2500	2500	0
145	20240530	185700	25000	2500	2500	2500	2500	0
146	20240530	185600	25000	2500	2500	2500	2500	0
147	20240530	185500	25000	2500	2500	2500	2500	0
148	20240530	185400	25000	2500	2500	2500	2500	0
149	20240530	185300	25000	2500	2500	2500	2500	0
150	20240530	185200	25000	2500	2500	2500	2500	0
151	20240530	185100	25000	2500	2500	2500	2500	0
152	20240530	185000	25000	2500	2500	2500	2500	10
153	20240530	184900	25000	2500	2500	2500	2500	0
154	20240530	184800	25000	2500	2500	2500	2500	0
155	20240530	184700	25000	2500	2500	2500	2500	0
156	20240530	184600	25000	2500	2500	2500	2500	0
157	20240530	184500	25000	2500	2500	2500	2500	0
158	20240530	184400	25000	2500	2500	2500	2500	0
159	20240530	184300	25000	2500	2500	2500	2500	0
160	20240530	184200	25000	2500	2500	2500	2500	0
161	20240530	184100	25000	2500	2500	2500	2500	0
162	20240530	184000	25000	2500	2500	2500	2500	0
163	20240530	183900	25000	2500	2500	2500	2500	0
164	20240530	183800	25000	2500	2500	2500	2500	0
165	20240530	183700	25000	2500	2500	2500	2500	0
166	20240530	183600	25000	2500	2500	2500	2500	0
167	20240530	183500	25000	2500	2500	2500	2500	0
168	20240530	183400	25000	2500	2500	2500	2500	0
169	20240530	183300	25000	2500	2500	2500	2500	0
170	20240530	183200	25000	2500	2500	2500	2500	0
171	20240530	183100	25000	2500	2500	2500	2500	0
172	20240530	183000	25000	2500	2500	2500	2500	0
173	20240530	182900	25000	2500	2500	2500	2500	0
174	20240530	182800	25000	2500	2500	2500	2500	0
175	20240530	182700	25000	2500	2500	2500	2500	0
176	20240530	182600	25000	2500	2500	2500	2500	0
177	20240530	182500	25000	2500	2500	2500	2500	0
178	20240530	182400	25000	2500	2500	2500	2500	0
179	20240530	182300	25000	2500	2500	2500	2500	0
180	20240530	182200	25000	2500	2500	2500	2500	0
181	20240530	182100	25000	2500	2500	2500	2500	0
182	20240530	182000	25000	2500	2500	2500	2500	10
183	20240530	181900	25000	2500	2500	2500	2500	0
184	20240530	181800	25000	2500	2500	2500	2500	0
185	20240530	181700	25000	2500	2500	2500	2500	0
186	20240530	181600	25000	2500	2500	2500	2500	0
187	20240530	181500	25000	2500	2500	2500	2500	0
188	20240530	181400	25000	2500	2500	2500	2500	0
189	20240530	181300	25000	2500	2500	2500	2500	0
190	20240530	181200	25000	2500	2500	2500	2500	0
191	20240530	181100	25000	2500	2500	2500	2500	0
192	20240530	181000	25000	2500	2500	2500	2500	0
193	20240530	180900	25000	2500	2500	2500	2500	0
194	20240530	180800	25000	2500	2500	2500	2500	0
195	20240530	180700	25000	2500	2500	2500	2500	0
196	20240530	180600	25000	2500	2500	2500	2500	0
197	20240530	180500	25000	2500	2500	2500	2500	0
198	20240530	180400	25000	2500	2500	2500	2500	0
199	20240530	180300	25000	2500	2500	2500	2500	0
200	20240530	180200	25000	2500	2500	2500	2500	0
201	20240530	180100	25000	2500	2500	2500	2500	0
202	20240530	180000	25000	2500	2500	2500	2500	0
203	20240530	175900	25000	2500	2500	2500	2500	0
204	20240530	175800	25000	2500	2500	2500	2500	0
205	20240530	175700	25000	2500	2500	2500	2500	0
206	20240530	175600	25000	2500	2500	2500	2500	0
207	20240530	175500	25000	2500	2500	2500	2500	0
208	20240530	175400	25000	2500	2500	2500	2500	0
209	20240530	175300	25000	2500	2500	2500	2500	0
210	20240530	175200	25000	2500	2500	2500	2500	0
211	20240530	175100	25000	2500	2500	2500	2500	0
212	20240530	175000	25000	2500	2500	2500	2500	10
213	20240530	174900	25000	2500	2500	2500	2500	0
214	20240530	174800	25000	2500	2500	2500	2500	0
215	20240530	174700	25000	2500	2500	2500	2500	0
216	20240530	174600	25000	2500	2500	2500	2500	0
217	20240530	174500	25000	2500	2500	2500	2500	0
218	20240530	174400	25000	2500	2500	2500	2500	0
219	20240530	174300	25000	2500	2500	2500	2500	0
220	20240530	174200	25000	2500	2500	2500	2500	0
221	20240530	174100	25000	2500	2500	2500	2500	0
222	20240530	174000	25000	2500	2500	2500	2500	0
223	20240530	173900	25000	2500	2500	2500	2500	0
224	20240530	173800	25000	2500	2500	2500	2500	0
225	20240530	173700	25000	2500	2500	2500	2500	0
226	20240530	173600	25000	2500	2500	2500	2500	0
227	20240530	173500	25000	2500	2500	2500	2500	0
228	20240530	173400	25000	2500	2500	2500	2500	0
229	20240530	173300	25000	2500	2500	2500	2500	0
230	20240530	173200	25000	2500	2500	2500	2500	0
231	20240530	173100	25000	2500	2500	2500	2500	0
232	20240530	173000	25000	2500	2500	2500	2500	0
233	20240530	172900	25000	2500	2500	2500	2500	0
234	20240530	172800	25000	2500	2500	2500	2500	0
235	20240530	172700	25000	2500	2500	2500	2500	0
236	20240530	172600	25000	2500	2500	2500	2500	0
237	20240530	172500	25000	2500	2500	2500	2500	0
238	20240530	172400	25000	2500	2500	2500	2500	0
239	20240530	172300	25000	2500	2500	2500	2500	0
240	20240530	172200	25000	2500	2500	2500	2500	0
241	20240530	172100	25000	2500	2500	2500	2500	0
242	20240530	172000	25000	2500	2500	2500	2500	10
243	20240530	171900	25000	2500	2500	2500	2500	0
244	20240530	171800	25000	2500	2500	2500	2500	0
245	20240530	171700	25000	2500	2500	2500	2500	0
246	20240530	171600	25000	2500	2500	2500	2500	0
247	20240530	171500	25000	2500	2500	2500	2500	0
248	20240530	171400	25000	2500	2500	2500	2500	0
249	20240530	171300	25000	2500	2500	2500	2500	0
250	20240530	171200	25000	2500	2500	2500	2500	0
251	20240530	171100	25000	2500	2500	2500	2500	0
252	20240530	171000	25000	2500	2500	2500	2500	0
253	20240530	170900	25000	2500	2500	2500	2500	0
254	20240530	170800	25000	2500	2500	2500	2500	0
255	20240530	170700	25000	2500	2500	2500	2500	0
256	20240530	170600	25000	2500	2500	2500	2500	0
257	20240530	170500	25000	2500	2500	2500	2500	0
258	20240530	170400	25000	2500	2500	2500	2500	0
259	20240530	170300	25000	2500	2500	2500	2500	0
260	20240530	170200	25000	2500	2500	2500	2500	0
261	20240530	170100	25000	2500	2500	2500	2500	0
262	20240530	170000	25000	2500	2500	2500	2500	0
263	20240530	165900	25000	2500	2500	2500	2500	0
264	20240530	165800	25000	2500	2500	2500	2500	0
265	20240530	165700	25000	2500	2500	2500	2500	0
266	20240530	165600	25000	2500	2500	2500	2500	0
267	20240530	165500	25000	2500	2500	2500	2500	0
268	20240530	165400	25000	2500	2500	2500	2500	0
269	20240530	165300	25000	2500	2500	2500	2500	0
270	20240530	165200	25000	2500	2500	2500	2500	0
271	20240530	165100	25000	2500	2500	2500	2500	0
272	20240530	165000	25000	2500	2500	2500	2500	10
273	20240530	164900	25000	2500	2500	2500	2500	0
274	20240530	164800	25000	2500	2500	2500	2500	0
275	20240530	164700	25000	2500	2500	2500	2500	0
276	20240530	164600	25000	2500	2500	2500	2500	0
277	20240530	164500	25000	2500	2500	2500	2500	0
278	20240530	164400	25000	2500	2500	2500	2500	0
279	20240530	164300	25000	2500	2500	2500	2500	0
280	20240530	164200	25000	2500	2500	2500	2500	0
281	20240530	164100	25000	2500	2500	2500	2500	0
282	20240530	164000	25000	2500	2500	2500	2500	0
283	20240530	163900	25000	2500	2500	2500	2500	0
284	20240530	163800	25000	2500	2500	2500	2500	0
285	20240530	163700	25000	2500	2500	2500	2500	0
286	20240530	163600	25000	2500	2500	2500	2500	0
287	20240530	163500	25000	2500	2500	2500	2500	0
288	20240530	163400	25000	2500	2500	2500	2500	0
289	20240530	163300	25000	2500	2500	2500	2500	0
290	20240530	163200	25000	2500	2500	2500	2500	0
291	20240530	163100	25000	2500	2500	2500	2500	0
292	20240530	163000	25000	2500	2500	2500	2500	0
293	20240530	162900	25000	2500	2500	2500	2500	0
294	20240530	162800	25000	2500	2500	2500	2500	0
295	20240530	162700	25000	2500	2500	2500	2500	0
296	20240530	162600	25000	2500	2500	2500	2500	0
297	20240530	162500	25000	2500	2500	2500	2500	0
298	20240530	162400	25000	2500	2500	2500	2500	0
299	20240530	162300	25000	2500	2500	2500	2500	0
300	20240530	162200	25000	2500	2500	2500	2500	0
301	20240530	162100	25000	2500	2500	2500	2500	0
302	20240530	162000	25000	2500	2500	2500	2500	10
303	20240530	161900	25000	2500	2500	2500	2500	0
304	20240530	161800	25000	2500	2500	2500	2500	0
305	20240530	161700	25000	2500	2500	2500	2500	0
306	20240530	161600	25000	2500	2500	2500	2500	0
307	20240530	161500	25000	2500	2500	2500	2500	0
308	20240530	161400	25000	2500	2500	2500	2500	0
309	20240530	161300	25000	2500	2500	2500	2500	0
310	20240530	161200	25000	2500	2500	2500	2500	0
311	20240530	161100	25000	2500	2500	2500	2500	0
312	20240530	161000	25000	2500	2500	2500	2500	0
313	20240530	160900	25000	2500	2500	2500	2500	0
314	20240530	160800	25000	2500	2500	2500	2500	0
315	20240530	160700	25000	2500	2500	2500	2500	0
316	20240530	160600	25000	2500	2500	2500	2500	0
317	20240530	160500	25000	2500	2500	2500	2500	0
318	20240530	160400	25000	2500	2500	2500	2500	0
319	20240530	160300	25000	2500	2500	2500	2500	0
320	20240530	160200	25000	2500	2500	2500	2500	0
321	20240530	160100	25000	2500	2500	2500	2500	0
322	20240530	160000	25000	2500	2500	2500	2500	0
323	20240530	155900	25000	2500	2500	2500	2500	0
324	20240530	155800	25000	2500	2500	2500	2500	0
325	20240530	155700	25000	2500	2500	2500	2500	0
326	20240530	155600	25000	2500	2500	2500	2500	0
327	20240530	155500	25000	2500	2500	2500	2500	0
328	20240530	155400	25000	2500	2500	2500	2500	0
329	20240530	155300	25000	2500	2500	2500	2500	0
330	20240530	155200	25000	2500	2500	2500	2500	0
331	20240530	155100	25000	2500	2500	2500	2500	0
332	20240530	155000	25000	2500	2500	2500	2500	10
333	20240530	154900	25000	2500	2500	2500	2500	0
334	20240530	154800	25000	2500	2500	2500	2500	0
335	20240530	154700	25000	2500	2500	2500	2500	0
336	20240530	154600	25000	2500	2500	2500	2500	0
337	20240530	154500	25000	2500	2500	2500	2500	0
338	20240530	154400	25000	2500	2500	2500	2500	0
339	20240530	154300	25000	2500	2500	2500	2500	0
340	20240530	154200	25000	2500	2500	2500	2500	0
341	20240530	154100	25000	2500	2500	2500	2500	0
342	20240530	154000	25000	2500	2500	2500	2500	0
343	20240530	153900	25000	2500	2500	2500	2500	0
344	20240530	153800	25000	2500	2500	2500	2500	0
345	20240530	153700	25000	2500	2500	2500	2500	0
346	20240530	153600	25000	2500	2500	2500	2500	0
347	20240530	153500	25000	2500	2500	2500	2500	0
348	20240530	153400	25000	2500	2500	2500	2500	0
349	20240530	153300	25000	2500	2500	2500	2500	0
350	20240530	153200	25000	2500	2500	2500	2500	0
351	20240530	153100	25000	2500	2500	2500	2500	0
352	20240530	153000	25000	2500	2500	2500	2500	0
353	20240530	152900	25000	2500	2500	2500	2500	0
354	20240530	152800	25000	2500	2500	2500	2500	0
355	20240530	152700	25000	2500	2500	2500	2500	0
356	20240530	152600	25000	2500	2500	2500	2500	0
357	20240530	152500	25000	2500	2500	2500	2500	0
358	20240530	152400	25000	2500	2500	2500	2500	0
359	20240530	152300	25000	2500	2500	2500	2500	0
360	20240530	152200	25000	2500	2500	2500	2500	0
361	20240530	152100	25000	2500	2500	2500	2500	0
362	20240530	152000	25000	2500	2500	2500	2500	0
363	20240530	151900	25000	2500	2500	2500	2500	0
364	20240530	151800	25000	2500	2500	2500	2500	0
365	20240530	151700	25000	2500	2500	2500	2500	0
366	20240530	151600	25000	2500	2500	2500	2500	0
367	20240530	151500	25000	2500	2500	2500	2500	0
368	20240530	151400	25000	2500	2500	2500	2500	0
369	20240530	151300	25000	2500	2500	2500	2500	0
370	20240530	151200	25000	2500	2500	2500	2500	0
371	20240530	151100	25000	2500	2500	2500	2500	0
372	20240530	151000	25000	2500	2500	2500	2500	0
373	20240530	150900	25000	2500	2500	2500	2500	0
374	20240530	150800	25000	2500	2500	2500	2500	0
375	20240530	150700	25000	2500	2500	2500	2500	0
376	20240530	150600	25000	2500	2500	2500	2500	0
377	20240530	150500	25000	2500	2500	2500	2500	0
378	20240530	150400	25000	2500	2500	2500	2500	0
379	20240530	150300	25000	2500	2500	2500	2500	0
380	20240530	150200	25000	2500	2500	2500	2500	0
381	20240530	150100	25000	2500	2500	2500	2500	0
382	20240530	150000	25000	2500	2500	2500	2500	0
383	20240530	145900	25000	2500	2500	2500	2500	0
384	20240530	145800	25000	2500	2500	2500	2500	0
385	20240530	145700	25000	2500	2500	2500	2500	0
386	20240530	145600	25000	2500	2500	2500	2500	0
387	20240530	145500	25000	2500	2500	2500	2500	0
388	20240530	145400	25000	2500	2500	2500	2500	0
389	20240530	145300	25000	2500	2500	2500	2500	0
390	20240530	145200	25000	2500	2500	2500	2500	0
391	20240530	145100	25000	2500	2500	2500	2500	0
392	20240530	145000	25000	2500	2500	2500	2500	0
393	20240530	144900	25000	2500	2500	2500	2500	0
394	20240530	144800	25000	2500	2500	2500	2500	0
395	20240530	144700	25000	2500	2500	2500	2500	0
396	20240530	144600	25000	2500	2500	2500	2500	0
397	20240530	144500	25000	2500	2500	2500	2500	0
398	20240530	144400	25000	2500	2500	2500	2500	0
399	20240530	144300	25000	2500	2500	2500	2500	0
400	20240530	144200	25000	2500	2500	2500	2500	0
401	20240530	144100	25000	2500	2500	2500	2500	0
402	20240530	144000	25000	2500	2500	2500	2500	0
403	20240530	143900	25000	2500	2500	2500	2500	0
404	20240530	143800	25000	2500	2500	2500	2500	0
405	20240530	143700	25000	2500	2500	2500	2500	0
406	20240530	143600	25000	2500	2500	2500	2500	0
407	20240530	143500	25000	2500	2500	2500	2500	0
408	20240530	143400	25000	2500	2500	2500	2500	0
409	20240530	143300	25000	2500	2500	2500	2500	0
410	20240530	143200	25000	2500	2500	2500	2500	0
411	20240530	143100	25000	2500	2500	2500	2500	0
412	20240530	143000	25000	2500	2500	2500	2500	0
413	20240530	142900	25000	2500	2500	2500	2500	0
414	20240530	142800	25000	2500	2500	2500	2500	0
415	20240530	142700	25000	2500	2500	2500	2500	0
416	20240530	142600	25000	2500	2500	2500	2500	0
417	20240530	142500	25000	2500	2500	2500	2500	0
418	20240530	142400	25000	2500	2500	2500	2500	0
419	20240530	142300	25000	2500	2500	2500	2500	0
420	20240530	142200	25000	2500	2500	2500	2500	0
421	20240530	142100	25000	2500	2500	2500	2500	0
422	20240530	142000	25000	2500	2500	2500	2500	0
423	20240530	141900	25000	2500	2500	2500	2500	0
424	20240530	141800	25000	2500	2500	2500	2500	0
425	20240530	141700	25000	2500	2500	2500	2500	0
426	20240530	141600	25000	2500	2500	2500	2500	0
427	20240530	141500	25000	2500	2500	2500	2500	0
428	20240530	141400	25000	2500	2500	2500	2500	0
429	20240530	141300	25000	2500	2500	2500	2500	0
430	20240530	141200	25000	2500	2500	2500	2500	0
431	20240530	141100	25000	2500	2500	2500	2500	0
432	20240530	141000	25000	2500	2500	2500	2500	0
433	20240530	140900	25000	2500	2500	2500	2500	0
434	20240530	140800	25000	2500	2500	2500	2500	0
435	20240530	140700	25000	2500	2500	2500	2500	0
436	20240530	140600	25000	2500	2500	2500	2500	0
437	20240530	140500	25000	2500	2500	2500	2500	0
438	20240530	140400	25000	2500	2500	2500	2500	0
439	20240530	140300	25000	2500	2500	2500	2500	0
440	20240530	140200	25000	2500	2500	2500	2500	0
441	20240530	140100	25000	2500	2500	2500	2500	0
442	20240530	140000	25000	2500	2500	2500	2500	0
443	20240530	135900	25000	2500	2500	2500	2500	0
444	20240530	135800	25000	2500	2500	2500	2500	0
445	20240530	135700	25000	2500	2500	2500	2500	0
446	20240530	135600	25000	2500	2500	2500	2500	0
447	20240530	135500	25000	2500	2500	2500	2500	0
448	20240530	135400	25000	2500	2500	2500	2500	0
449	20240530	135300	25000	2500	2500	2500	2500	0
450	20240530	135200	25000	2500	2500	2500	2500	0
451	20240530	135100	25000	2500	2500	2500	2500	0
452	20240530	135000	25000	2500	2500	2500	2500	0
453	20240530	134900	25000	2500	2500	2500	2500	0
454	20240530	134800	25000	2500	2500	2500	2500	0
455	20240530	134700	25000	2500	2500	2500	2500	0
456	20240530	134600	25000	2500	2500	2500	2500	0
457	20240530	134500	25000	2500	2500	2500	2500	0
458	20240530	134400	25000	2500	2500	2500	2500	0
459	20240530	134300	25000	2500	2500	2500	2500	0
460	20240530	134200	25000	2500	2500	2500	2500	0
461	20240530	134100	25000	2500	2500	2500	2500	0
462	20240530	134000	25000	2500	2500	2500	2500	0
463	20240530	133900	25000	2500	2500	2500	2500	0
464	20240530	133800	25000	2500	2500	2500	2500	0
465	20240530	133700	25000	2500	2500	2500	2500	0
466	20240530	133600	25000	2500	2500	2500	2500	0
467	20240530	133500	25000	2500	2500	2500	2500	0
468	20240530	133400	25000	2500	2500	2500	2500	0
469	20240530	133300	25000	2500	2500	2500	2500	0
470	20240530	133200	25000	2500	2500	2500	2500	0
471	20240530	133100	25000	2500	2500	2500	2500	0
472	20240530	133000	25000	2500	2500	2500	2500	0
473	20240530	132900	25000	2500	2500	2500	2500	0
474	20240530	132800	25000	2500	2500	2500	2500	0
475	20240530	132700	25000	2500	2500	2500	2500	0
476	20240530	132600	25000	2500	2500	2500	2500	0
477	20240530	132500	25000	2500	2500	2500	2500	0
478	20240530	132400	25000	2500	2500	2500	2500	0
479	20240530	132300	25000	2500	2500	2500	2500	0
480	20240530	132200	25000	2500	2500	2500	2500	0
481	20240530	132100	25000	2500	2500	2500	2500	0
482	20240530	132000	25000	2500	2500	2500	2500	0
483	20240530	131900	25000	2500	2500	2500	2500	0
484	20240530	131800	25000	2500	2500	2500	2500	0
485	20240530	131700	25000	2500	2500	2500	2500	0
486	20240530	131600	25000	2500	2500	2500	2500	0
487	20240530	131500	25000	2500	2500	2500	2500	0
488	20240530	131400	25000	2500	2500	2500	2500	0
489	20240530	131300	25000	2500	2500	2500	2500	0
490	20240530	131200	25000	2500	2500	2500	2500	0
491	20240530	131100	25000	2500	2500	2500	2500	0
492	20240530	131000	25000	2500	2500	2500	2500	0
493	20240530	130900	25000	2500	2500	2500	2500	0
494	20240530	130800	25000	2500	2500	2500	2500	0
495	20240530	130700	25000	2500	2500	2500	2500	0
496	20240530	130600	25000	2500	2500	2500	2500	0
497	20240530	130500	25000	2500	2500	2500	2500	0
498	20240530	130400	25000	2500	2500	2500	2500	0
499	20240530	130300	25000	2500	2500	2500	2500	0
500	20240530	130200	25000	2500	2500	2500	2500	0
501	20240530	130100	25000	2500	2500	2500	2500	0
502	20240530	130000	25000	2500	2500	2500	2500	0
503	20240530	125900	25000	2500	2500	2500	2500	0
504	20240530	125800	25000	2500	2500	2500	2500	0
505	20240530	125700	25000	2500	2500	2500	2500	0
506	20240530	125600	25000	2500	2500	2500	2500	0
507	20240530	125500	25000	2500	2500	2500	2500	0
508	20240530	125400	25000	2500	2500	2500	2500	0
509	20240530	125300	25000	2500	2500	2500	2500	0
510	20240530	125200	25000	2500	2500	2500	2500	0
511	20240530	125100	25000	2500	2500	2500	2500	0
512	20240530	125000	25000	2500	2500	2500	2500	0
513	20240530	124900	25000	2500	2500	2500	2500	0
514	20240530	124800	25000	2500	2500	2500	2500	0
515	20240530	124700	25000	2500	2500	2500	2500	0
516	20240530	124600	25000	2500	2500	2500	2500	0
517	20240530	124500	25000	2500	2500	2500	2500	0
518	20240530	124400	25000	2500	2500	2500	2500	0
519	20240530	124300	25000	2500	2500	2500	2500	0
520	20240530	124200	25000	2500	2500	2500	2500	0
521	20240530	124100	25000	2500	2500	2500	2500	0
522	20240530	124000	25000	2500	2500	2500	2500	0
523	20240530	123900	25000	2500	2500	2500	2500	0
524	20240530	123800	25000	2500	2500	2500	2500	0
525	20240530	123700	25000	2500	2500	2500	2500	0
526	20240530	123600	25000	2500	2500	2500	2500	0
527	20240530	123500	25000	2500	2500	2500	2500	0
528	20240530	123400	25000	2500	2500	2500	2500	0
529	20240530	123300	25000	2500	2500	2500	2500	0
530	20240530	123200	25000	2500	2500	2500	2500	0
531	20240530	123100	25000	2500	2500	2500	2500	0
532	20240530	123000	25000	2500	2500	2500	2500	0
533	20240530	122900	25000	2500	2500	2500	2500	0
534	20240530	122800	25000	2500	2500	2500	2500	0
535	20240530	122700	25000	2500	2500	2500	2500	0
536	20240530	122600	25000	2500	2500	2500	2500	0
537	20240530	122500	25000	2500	2500	2500	2500	0
538	20240530	122400	25000	2500	2500	2500	2500	0
539	20240530	122300	25000	2500	2500	2500	2500	0
540	20240530	122200	25000	2500	2500	2500	2500	0
541	20240530	122100	25000	2500	2500	2500	2500	0
542	20240530	122000	25000	2500	2500	2500	2500	0
543	20240530	121900	25000	2500	2500	2500	2500	0
544	20240530	121800	25000	2500	2500	2500	2500	0
545	20240530	121700	25000	2500	2500	2500	2500	0
546	20240530	121600	25000	2500	2500	2500	2500	0
547	20240530	121500	25000	2500	2500	2500	2500	0
548	20240530	121400	25000	2500	2500	2500	2500	0
549	20240530	121300	25000	2500	2500	2500	2500	0
550	20240530	121200	25000	2500	2500	2500	2500	0
551	20240530	121100	25000	2500	2500	2500	2500	0
552	20240530	121000	25000	2500	2500	2500	2500	0
553	20240530	120900	25000	2500	2500	2500	2500	0
554	20240530	120800	25000	2500	2500	2500	2500	0
555	20240530	120700	25000	2500	2500	2500	2500	0
556	20240530	120600	25000	2500	2500	2500	2500	0
557	20240530	120500	25000	2500	2500	2500	2500	0
558	20240530	120400	25000	2500	2500	2500	2500	0
559	20240530	120300	25000	2500	2500	2500	2500	0
560	20240530	120200	25000	2500	2500	2500	2500	0
561	20240530	120100	25000	2500	2500	2500	2500	0
562	20240530	120000	25000	2500	2500	2500	2500	0
563	20240530	115900	25000	2500	2500	2500	2500	0
564	20240530	115800	25000	2500	2500	2500	2500	0
565	20240530	115700	25000	2500	2500	2500	2500	0
566	20240530	115600	25000	2500	2500	2500	2500	0
567	20240530	115500	25000	2500	2500	2500	2500	0
568	20240530	115400	25000	2500	2500	2500	2500	0
569	20240530	115300	25000	2500	2500	2500	2500	0
570	20240530	115200	25000	2500	2500	2500	2500	0
571	20240530	115100	25000	2500	2500	2500	2500	0
572	20240530	115000	25000	2500	2500	2500	2500	0
573	20240530	114900	25000	2500	2500	2500	2500	0
574	20240530	114800	25000	2500	2500	2500	2500	0
575	20240530	114700	25000	2500	2500	2500	2500	0
576	20240530	114600	25000	2500	2500	2500	2500	0
577	20240530	114500	25000	2500	2500	2500	2500	0
578	20240530	114400	25000	2500	2500	2500	2500	0
579	20240530	114300	25000	2500	2500	2500	2500	0
580	20240530	114200	25000	2500	2500	2500	2500	0
581	20240530	114100	25000	2500	2500	2500	2500	0
582	20240530	114000	25000	2500	2500	2500	2500	0
583	20240530	113900	25000	2500	2500	2500	2500	0
584	20240530	113800	25000	2500	2500	2500	2500	0
585	20240530	113700	25000	2500	2500	2500	2500	0
586	20240530	113600	25000	2500	2500	2500	2500	0
587	20240530	113500	25000	2500	2500	2500	2500	0
588	20240530	113400	25000	2500	2500	2500	2500	0
589	20240530	113300	25000	2500	2500	2500	2500	0
590	20240530	113200	25000	2500	2500	2500	2500	0
591	20240530	113100	25000	2500	2500	2500	2500	0
592	20240530	113000	25000	2500	2500	2500	2500	0
593	20240530	112900	25000	2500	2500	2500	2500	0
594	20240530	112800	25000	2500	2500	2500	2500	0
595	20240530	112700	25000	2500	2500	2500	2500	0
596	20240530	112600	25000	2500	2500	2500	2500	0
597	20240530	112500	25000	2500	2500	2500	2500	0
598	20240530	112400	25000	2500	2500	2500	2500	0
599	20240530	112300	25000	2500	2500	2500	2500	0
600	20240530	112200	25000	2500	2500	2500	2500	0
601	20240530	112100	25000	2500	2500	2500	2500	0
602	20240530	112000	25000	2500	2500	2500	2500	0
603	20240530	111900	25000	2500	2500	2500	2500	0
604	20240530	111800	25000	2500	2500	2500	2500	0
605	20240530	111700	25000	2500	2500	2500	2500	0
606	20240530	111600	25000	2500	2500	2500	2500	0
607	20240530	111500	25000	2500	2500	2500	2500	0
608	20240530	111400	25000	2500	2500	2500	2500	0
609	20240530	111300	25000	2500	2500	2500	2500	0
610	20240530	111200	25000	2500	2500	2500	2500	0
611	20240530	111100	25000	2500	2500	2500	2500	0
612	20240530	111000	25000	2500	2500	2500	2500	0
613	20240530	110900	25000	2500	2500	2500	2500	0
614	20240530	110800	25000	2500	2500	2500	2500	0
615	20240530	110700	25000	2500	2500	2500	2500	0
616	20240530	110600	25000	2500	2500	2500	2500	0
617	20240530	110500	25000	2500	2500	2500	2500	0
618	20240530	110400	25000	2500	2500	2500	2500	0
619	20240530	110300	25000	2500	2500	2500	2500	0
620	20240530	110200	25000	2500	2500	2500	2500	0
621	20240530	110100	25000	2500	2500	2500	2500	0
622	20240530	110000	25000	2500	2500	2500	2500	0
623	20240530	105900	25000	2500	2500	2500	2500	0
624	20240530	105800	25000	2500	2500	2500	2500	0
625	20240530	105700	25000	2500	2500	2500	2500	0
626	20240530	105600	25000	2500	2500	2500	2500	10
627	20240530	105500	0	2400	2400	2400	2400	0
628	20240530	105400	0	2400	2400	2400	2400	0
629	20240530	105300	0	2400	2400	2400	2400	0
630	20240530	105200	0	2400	2400	2400	2400	0
631	20240530	105100	0	2400	2400	2400	2400	0
632	20240530	105000	0	2400	2400	2400	2400	0
633	20240530	104900	0	2400	2400	2400	2400	0
634	20240530	104800	0	2400	2400	2400	2400	0
635	20240530	104700	0	2400	2400	2400	2400	0
636	20240530	104600	0	2400	2400	2400	2400	0
637	20240530	104500	0	2400	2400	2400	2400	0
638	20240530	104400	0	2400	2400	2400	2400	0
639	20240530	104300	0	2400	2400	2400	2400	0
640	20240530	104200	0	2400	2400	2400	2400	0
641	20240530	104100	0	2400	2400	2400	2400	0
642	20240530	104000	0	2400	2400	2400	2400	0
643	20240530	103900	0	2400	2400	2400	2400	0
644	20240530	103800	0	2400	2400	2400	2400	0
645	20240530	103700	0	2400	2400	2400	2400	0
646	20240530	103600	0	2400	2400	2400	2400	0
647	20240530	103500	0	2400	2400	2400	2400	0
648	20240530	103400	0	2400	2400	2400	2400	0
649	20240530	103300	0	2400	2400	2400	2400	0
650	20240530	103200	0	2400	2400	2400	2400	0
651	20240530	103100	0	2400	2400	2400	2400	0
652	20240530	103000	0	2400	2400	2400	2400	0
653	20240530	102900	0	2400	2400	2400	2400	0
654	20240530	102800	0	2400	2400	2400	2400	0
655	20240530	102700	0	2400	2400	2400	2400	0
656	20240530	102600	0	2400	2400	2400	2400	0
657	20240530	102500	0	2400	2400	2400	2400	0
658	20240530	102400	0	2400	2400	2400	2400	0
659	20240530	102300	0	2400	2400	2400	2400	0
660	20240530	102200	0	2400	2400	2400	2400	0
661	20240530	102100	0	2400	2400	2400	2400	0
662	20240530	102000	0	2400	2400	2400	2400	0
663	20240530	101900	0	2400	2400	2400	2400	0
664	20240530	101800	0	2400	2400	2400	2400	0
665	20240530	101700	0	2400	2400	2400	2400	0
666	20240530	101600	0	2400	2400	2400	2400	0
667	20240530	101500	0	2400	2400	2400	2400	0
668	20240530	101400	0	2400	2400	2400	2400	0
669	20240530	101300	0	2400	2400	2400	2400	0
670	20240530	101200	0	2400	2400	2400	2400	0
671	20240530	101100	0	2400	2400	2400	2400	0
672	20240530	101000	0	2400	2400	2400	2400	0
673	20240530	100900	0	2400	2400	2400	2400	0
674	20240530	100800	0	2400	2400	2400	2400	0
675	20240530	100700	0	2400	2400	2400	2400	0
676	20240530	100600	0	2400	2400	2400	2400	0
677	20240530	100500	0	2400	2400	2400	2400	0
678	20240530	100400	0	2400	2400	2400	2400	0
679	20240530	100300	0	2400	2400	2400	2400	0
680	20240530	100200	0	2400	2400	2400	2400	0
681	20240530	100100	0	2400	2400	2400	2400	0
682	20240530	100000	0	2400	2400	2400	2400	0
683	20240530	095900	0	2400	2400	2400	2400	0
684	20240530	095800	0	2400	2400	2400	2400	0
685	20240530	095700	0	2400	2400	2400	2400	0
686	20240530	095600	0	2400	2400	2400	2400	0
687	20240530	095500	0	2400	2400	2400	2400	0
688	20240530	095400	0	2400	2400	2400	2400	0
689	20240530	095300	0	2400	2400	2400	2400	0
690	20240530	095200	0	2400	2400	2400	2400	0
691	20240530	095100	0	2400	2400	2400	2400	0
692	20240530	095000	0	2400	2400	2400	2400	0
693	20240530	094900	0	2400	2400	2400	2400	0
694	20240530	094800	0	2400	2400	2400	2400	0
695	20240530	094700	0	2400	2400	2400	2400	0
696	20240530	094600	0	2400	2400	2400	2400	0
697	20240530	094500	0	2400	2400	2400	2400	0
698	20240530	094400	0	2400	2400	2400	2400	0
699	20240530	094300	0	2400	2400	2400	2400	0
700	20240530	094200	0	2400	2400	2400	2400	0
701	20240530	094100	0	2400	2400	2400	2400	0
702	20240530	094000	0	2400	2400	2400	2400	0
703	20240530	093900	0	2400	2400	2400	2400	0
704	20240530	093800	0	2400	2400	2400	2400	0
705	20240530	093700	0	2400	2400	2400	2400	0
706	20240530	093600	0	2400	2400	2400	2400	0
707	20240530	093500	0	2400	2400	2400	2400	0
708	20240530	093400	0	2400	2400	2400	2400	0
709	20240530	093300	0	2400	2400	2400	2400	0
710	20240530	093200	0	2400	2400	2400	2400	0
711	20240530	093100	0	2400	2400	2400	2400	0
712	20240530	093000	0	2400	2400	2400	2400	0
713	20240530	092900	0	2400	2400	2400	2400	0
714	20240530	092800	0	2400	2400	2400	2400	0
715	20240530	092700	0	2400	2400	2400	2400	0
716	20240530	092600	0	2400	2400	2400	2400	0
717	20240530	092500	0	2400	2400	2400	2400	0
718	20240530	092400	0	2400	2400	2400	2400	0
719	20240530	092300	0	2400	2400	2400	2400	0
720	20240530	092200	0	2400	2400	2400	2400	0
721	20240530	092100	0	2400	2400	2400	2400	0
722	20240530	092000	0	2400	2400	2400	2400	0
723	20240530	091900	0	2400	2400	2400	2400	0
724	20240530	091800	0	2400	2400	2400	2400	0
725	20240530	091700	0	2400	2400	2400	2400	0
726	20240530	091600	0	2400	2400	2400	2400	0
727	20240530	091500	0	2400	2400	2400	2400	0
728	20240530	091400	0	2400	2400	2400	2400	0
729	20240530	091300	0	2400	2400	2400	2400	0
730	20240530	091200	0	2400	2400	2400	2400	0
731	20240530	091100	0	2400	2400	2400	2400	0
732	20240530	091000	0	2400	2400	2400	2400	0
733	20240530	090900	0	2400	2400	2400	2400	0
734	20240530	090800	0	2400	2400	2400	2400	0
735	20240530	090700	0	2400	2400	2400	2400	0
736	20240530	090600	0	2400	2400	2400	2400	0
737	20240530	090500	0	2400	2400	2400	2400	0
738	20240530	090400	0	2400	2400	2400	2400	0
739	20240530	090300	0	2400	2400	2400	2400	0
740	20240530	090200	0	2400	2400	2400	2400	0
741	20240530	090100	0	2400	2400	2400	2400	0
742	20240530	090000	0	2400	2400	2400	2400	0