KissMeData/446440/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	214200	531870	11500	10400	11500	10400	50
3	20240529	214100	531870	11500	11500	11500	11500	0
4	20240529	214000	531870	11500	11500	11500	11500	0
5	20240529	213900	531870	11500	11500	11500	11500	0
6	20240529	213800	531870	11500	11500	11500	11500	0
7	20240529	213700	531870	11500	11500	11500	11500	0
8	20240529	213600	531870	11500	11500	11500	11500	0
9	20240529	213500	531870	11500	11500	11500	11500	0
10	20240529	213400	531870	11500	11500	11500	11500	0
11	20240529	213300	531870	11500	11500	11500	11500	0
12	20240529	213200	531870	11500	11500	11500	11500	0
13	20240529	213100	531870	11500	11500	11500	11500	0
14	20240529	213000	531870	11500	11500	11500	11500	0
15	20240529	212900	531870	11500	11500	11500	11500	0
16	20240529	212800	531870	11500	11500	11500	11500	0
17	20240529	212700	531870	11500	11500	11500	11500	0
18	20240529	212600	531870	11500	11500	11500	11500	0
19	20240529	212500	531870	11500	11500	11500	11500	0
20	20240529	212400	531870	11500	11500	11500	11500	0
21	20240529	212300	531870	11500	11500	11500	11500	0
22	20240529	212200	531870	11500	11500	11500	11500	0
23	20240529	212100	531870	11500	11500	11500	11500	0
24	20240529	212000	531870	11500	11500	11500	11500	0
25	20240529	211900	531870	11500	11500	11500	11500	0
26	20240529	211800	531870	11500	11500	11500	11500	0
27	20240529	211700	531870	11500	11500	11500	11500	0
28	20240529	211600	531870	11500	11500	11500	11500	0
29	20240529	211500	531870	11500	11500	11500	11500	0
30	20240529	211400	531870	11500	11500	11500	11500	0
31	20240529	211300	531870	11500	11500	11500	11500	0
32	20240529	211200	531870	11500	10400	11500	10400	50
33	20240529	211100	531870	11500	11500	11500	11500	0
34	20240529	211000	531870	11500	11500	11500	11500	0
35	20240529	210900	531870	11500	11500	11500	11500	0
36	20240529	210800	531870	11500	11500	11500	11500	0
37	20240529	210700	531870	11500	11500	11500	11500	0
38	20240529	210600	531870	11500	11500	11500	11500	0
39	20240529	210500	531870	11500	11500	11500	11500	0
40	20240529	210400	531870	11500	11500	11500	11500	0
41	20240529	210300	531870	11500	11500	11500	11500	0
42	20240529	210200	531870	11500	11500	11500	11500	0
43	20240529	210100	531870	11500	11500	11500	11500	0
44	20240529	210000	531870	11500	11500	11500	11500	0
45	20240529	205900	531870	11500	11500	11500	11500	0
46	20240529	205800	531870	11500	11500	11500	11500	0
47	20240529	205700	531870	11500	11500	11500	11500	0
48	20240529	205600	531870	11500	11500	11500	11500	0
49	20240529	205500	531870	11500	11500	11500	11500	0
50	20240529	205400	531870	11500	11500	11500	11500	0
51	20240529	205300	531870	11500	11500	11500	11500	0
52	20240529	205200	531870	11500	11500	11500	11500	0
53	20240529	205100	531870	11500	11500	11500	11500	0
54	20240529	205000	531870	11500	11500	11500	11500	0
55	20240529	204900	531870	11500	11500	11500	11500	0
56	20240529	204800	531870	11500	11500	11500	11500	0
57	20240529	204700	531870	11500	11500	11500	11500	0
58	20240529	204600	531870	11500	11500	11500	11500	0
59	20240529	204500	531870	11500	11500	11500	11500	0
60	20240529	204400	531870	11500	11500	11500	11500	0
61	20240529	204300	531870	11500	11500	11500	11500	0
62	20240529	204200	531870	11500	10400	11500	10400	50
63	20240529	204100	531870	11500	11500	11500	11500	0
64	20240529	204000	531870	11500	11500	11500	11500	0
65	20240529	203900	531870	11500	11500	11500	11500	0
66	20240529	203800	531870	11500	11500	11500	11500	0
67	20240529	203700	531870	11500	11500	11500	11500	0
68	20240529	203600	531870	11500	11500	11500	11500	0
69	20240529	203500	531870	11500	11500	11500	11500	0
70	20240529	203400	531870	11500	11500	11500	11500	0
71	20240529	203300	531870	11500	11500	11500	11500	0
72	20240529	203200	531870	11500	11500	11500	11500	0
73	20240529	203100	531870	11500	11500	11500	11500	0
74	20240529	203000	531870	11500	11500	11500	11500	0
75	20240529	202900	531870	11500	11500	11500	11500	0
76	20240529	202800	531870	11500	11500	11500	11500	0
77	20240529	202700	531870	11500	11500	11500	11500	0
78	20240529	202600	531870	11500	11500	11500	11500	0
79	20240529	202500	531870	11500	11500	11500	11500	0
80	20240529	202400	531870	11500	11500	11500	11500	0
81	20240529	202300	531870	11500	11500	11500	11500	0
82	20240529	202200	531870	11500	11500	11500	11500	0
83	20240529	202100	531870	11500	11500	11500	11500	0
84	20240529	202000	531870	11500	11500	11500	11500	0
85	20240529	201900	531870	11500	11500	11500	11500	0
86	20240529	201800	531870	11500	11500	11500	11500	0
87	20240529	201700	531870	11500	11500	11500	11500	0
88	20240529	201600	531870	11500	11500	11500	11500	0
89	20240529	201500	531870	11500	11500	11500	11500	0
90	20240529	201400	531870	11500	11500	11500	11500	0
91	20240529	201300	531870	11500	11500	11500	11500	0
92	20240529	201200	531870	11500	10400	11500	10400	50
93	20240529	201100	531870	11500	11500	11500	11500	0
94	20240529	201000	531870	11500	11500	11500	11500	0
95	20240529	200900	531870	11500	11500	11500	11500	0
96	20240529	200800	531870	11500	11500	11500	11500	0
97	20240529	200700	531870	11500	11500	11500	11500	0
98	20240529	200600	531870	11500	11500	11500	11500	0
99	20240529	200500	531870	11500	11500	11500	11500	0
100	20240529	200400	531870	11500	11500	11500	11500	0
101	20240529	200300	531870	11500	11500	11500	11500	0
102	20240529	200200	531870	11500	11500	11500	11500	0
103	20240529	200100	531870	11500	11500	11500	11500	0
104	20240529	200000	531870	11500	11500	11500	11500	0
105	20240529	195900	531870	11500	11500	11500	11500	0
106	20240529	195800	531870	11500	11500	11500	11500	0
107	20240529	195700	531870	11500	11500	11500	11500	0
108	20240529	195600	531870	11500	11500	11500	11500	0
109	20240529	195500	531870	11500	11500	11500	11500	0
110	20240529	195400	531870	11500	11500	11500	11500	0
111	20240529	195300	531870	11500	11500	11500	11500	0
112	20240529	195200	531870	11500	11500	11500	11500	0
113	20240529	195100	531870	11500	11500	11500	11500	0
114	20240529	195000	531870	11500	11500	11500	11500	0
115	20240529	194900	531870	11500	11500	11500	11500	0
116	20240529	194800	531870	11500	11500	11500	11500	0
117	20240529	194700	531870	11500	11500	11500	11500	0
118	20240529	194600	531870	11500	11500	11500	11500	0
119	20240529	194500	531870	11500	11500	11500	11500	0
120	20240529	194400	531870	11500	11500	11500	11500	0
121	20240529	194300	531870	11500	11500	11500	11500	0
122	20240529	194200	531870	11500	10400	11500	10400	50
123	20240529	194100	531870	11500	11500	11500	11500	0
124	20240529	194000	531870	11500	11500	11500	11500	0
125	20240529	193900	531870	11500	11500	11500	11500	0
126	20240529	193800	531870	11500	11500	11500	11500	0
127	20240529	193700	531870	11500	11500	11500	11500	0
128	20240529	193600	531870	11500	11500	11500	11500	0
129	20240529	193500	531870	11500	11500	11500	11500	0
130	20240529	193400	531870	11500	11500	11500	11500	0
131	20240529	193300	531870	11500	11500	11500	11500	0
132	20240529	193200	531870	11500	11500	11500	11500	0
133	20240529	193100	531870	11500	11500	11500	11500	0
134	20240529	193000	531870	11500	11500	11500	11500	0
135	20240529	192900	531870	11500	11500	11500	11500	0
136	20240529	192800	531870	11500	11500	11500	11500	0
137	20240529	192700	531870	11500	11500	11500	11500	0
138	20240529	192600	531870	11500	11500	11500	11500	0
139	20240529	192500	531870	11500	11500	11500	11500	0
140	20240529	192400	531870	11500	11500	11500	11500	0
141	20240529	192300	531870	11500	11500	11500	11500	0
142	20240529	192200	531870	11500	11500	11500	11500	0
143	20240529	192100	531870	11500	11500	11500	11500	0
144	20240529	192000	531870	11500	11500	11500	11500	0
145	20240529	191900	531870	11500	11500	11500	11500	0
146	20240529	191800	531870	11500	11500	11500	11500	0
147	20240529	191700	531870	11500	11500	11500	11500	0
148	20240529	191600	531870	11500	11500	11500	11500	0
149	20240529	191500	531870	11500	11500	11500	11500	0
150	20240529	191400	531870	11500	11500	11500	11500	0
151	20240529	191300	531870	11500	11500	11500	11500	0
152	20240529	191200	531870	11500	10400	11500	10400	50
153	20240529	191100	531870	11500	11500	11500	11500	0
154	20240529	191000	531870	11500	11500	11500	11500	0
155	20240529	190900	531870	11500	11500	11500	11500	0
156	20240529	190800	531870	11500	11500	11500	11500	0
157	20240529	190700	531870	11500	11500	11500	11500	0
158	20240529	190600	531870	11500	11500	11500	11500	0
159	20240529	190500	531870	11500	11500	11500	11500	0
160	20240529	190400	531870	11500	11500	11500	11500	0
161	20240529	190300	531870	11500	11500	11500	11500	0
162	20240529	190200	531870	11500	11500	11500	11500	0
163	20240529	190100	531870	11500	11500	11500	11500	0
164	20240529	190000	531870	11500	11500	11500	11500	0
165	20240529	185900	531870	11500	11500	11500	11500	0
166	20240529	185800	531870	11500	11500	11500	11500	0
167	20240529	185700	531870	11500	11500	11500	11500	0
168	20240529	185600	531870	11500	11500	11500	11500	0
169	20240529	185500	531870	11500	11500	11500	11500	0
170	20240529	185400	531870	11500	11500	11500	11500	0
171	20240529	185300	531870	11500	11500	11500	11500	0
172	20240529	185200	531870	11500	11500	11500	11500	0
173	20240529	185100	531870	11500	11500	11500	11500	0
174	20240529	185000	531870	11500	11500	11500	11500	0
175	20240529	184900	531870	11500	11500	11500	11500	0
176	20240529	184800	531870	11500	11500	11500	11500	0
177	20240529	184700	531870	11500	11500	11500	11500	0
178	20240529	184600	531870	11500	11500	11500	11500	0
179	20240529	184500	531870	11500	11500	11500	11500	0
180	20240529	184400	531870	11500	11500	11500	11500	0
181	20240529	184300	531870	11500	11500	11500	11500	0
182	20240529	184200	531870	11500	10400	11500	10400	50
183	20240529	184100	531870	11500	11500	11500	11500	0
184	20240529	184000	531870	11500	11500	11500	11500	0
185	20240529	183900	531870	11500	11500	11500	11500	0
186	20240529	183800	531870	11500	11500	11500	11500	0
187	20240529	183700	531870	11500	11500	11500	11500	0
188	20240529	183600	531870	11500	11500	11500	11500	0
189	20240529	183500	531870	11500	11500	11500	11500	0
190	20240529	183400	531870	11500	11500	11500	11500	0
191	20240529	183300	531870	11500	11500	11500	11500	0
192	20240529	183200	531870	11500	11500	11500	11500	0
193	20240529	183100	531870	11500	11500	11500	11500	0
194	20240529	183000	531870	11500	11500	11500	11500	0
195	20240529	182900	531870	11500	11500	11500	11500	0
196	20240529	182800	531870	11500	11500	11500	11500	0
197	20240529	182700	531870	11500	11500	11500	11500	0
198	20240529	182600	531870	11500	11500	11500	11500	0
199	20240529	182500	531870	11500	11500	11500	11500	0
200	20240529	182400	531870	11500	11500	11500	11500	0
201	20240529	182300	531870	11500	11500	11500	11500	0
202	20240529	182200	531870	11500	11500	11500	11500	0
203	20240529	182100	531870	11500	11500	11500	11500	0
204	20240529	182000	531870	11500	11500	11500	11500	0
205	20240529	181900	531870	11500	11500	11500	11500	0
206	20240529	181800	531870	11500	11500	11500	11500	0
207	20240529	181700	531870	11500	11500	11500	11500	0
208	20240529	181600	531870	11500	11500	11500	11500	0
209	20240529	181500	531870	11500	11500	11500	11500	0
210	20240529	181400	531870	11500	11500	11500	11500	0
211	20240529	181300	531870	11500	11500	11500	11500	0
212	20240529	181200	531870	11500	10400	11500	10400	50
213	20240529	181100	531870	11500	11500	11500	11500	0
214	20240529	181000	531870	11500	11500	11500	11500	0
215	20240529	180900	531870	11500	11500	11500	11500	0
216	20240529	180800	531870	11500	11500	11500	11500	0
217	20240529	180700	531870	11500	11500	11500	11500	0
218	20240529	180600	531870	11500	11500	11500	11500	0
219	20240529	180500	531870	11500	11500	11500	11500	0
220	20240529	180400	531870	11500	11500	11500	11500	0
221	20240529	180300	531870	11500	11500	11500	11500	0
222	20240529	180200	531870	11500	11500	11500	11500	0
223	20240529	180100	531870	11500	11500	11500	11500	0
224	20240529	180000	531870	11500	11500	11500	11500	0
225	20240529	175900	531870	11500	11500	11500	11500	0
226	20240529	175800	531870	11500	11500	11500	11500	0
227	20240529	175700	531870	11500	11500	11500	11500	0
228	20240529	175600	531870	11500	11500	11500	11500	0
229	20240529	175500	531870	11500	11500	11500	11500	0
230	20240529	175400	531870	11500	11500	11500	11500	0
231	20240529	175300	531870	11500	11500	11500	11500	0
232	20240529	175200	531870	11500	11500	11500	11500	0
233	20240529	175100	531870	11500	11500	11500	11500	0
234	20240529	175000	531870	11500	11500	11500	11500	0
235	20240529	174900	531870	11500	11500	11500	11500	0
236	20240529	174800	531870	11500	11500	11500	11500	0
237	20240529	174700	531870	11500	11500	11500	11500	0
238	20240529	174600	531870	11500	11500	11500	11500	0
239	20240529	174500	531870	11500	11500	11500	11500	0
240	20240529	174400	531870	11500	11500	11500	11500	0
241	20240529	174300	531870	11500	11500	11500	11500	0
242	20240529	174200	531870	11500	10400	11500	10400	50
243	20240529	174100	531870	11500	11500	11500	11500	0
244	20240529	174000	531870	11500	11500	11500	11500	0
245	20240529	173900	531870	11500	11500	11500	11500	0
246	20240529	173800	531870	11500	11500	11500	11500	0
247	20240529	173700	531870	11500	11500	11500	11500	0
248	20240529	173600	531870	11500	11500	11500	11500	0
249	20240529	173500	531870	11500	11500	11500	11500	0
250	20240529	173400	531870	11500	11500	11500	11500	0
251	20240529	173300	531870	11500	11500	11500	11500	0
252	20240529	173200	531870	11500	11500	11500	11500	0
253	20240529	173100	531870	11500	11500	11500	11500	0
254	20240529	173000	531870	11500	11500	11500	11500	0
255	20240529	172900	531870	11500	11500	11500	11500	0
256	20240529	172800	531870	11500	11500	11500	11500	0
257	20240529	172700	531870	11500	11500	11500	11500	0
258	20240529	172600	531870	11500	11500	11500	11500	0
259	20240529	172500	531870	11500	11500	11500	11500	0
260	20240529	172400	531870	11500	11500	11500	11500	0
261	20240529	172300	531870	11500	11500	11500	11500	0
262	20240529	172200	531870	11500	11500	11500	11500	0
263	20240529	172100	531870	11500	11500	11500	11500	0
264	20240529	172000	531870	11500	11500	11500	11500	0
265	20240529	171900	531870	11500	11500	11500	11500	0
266	20240529	171800	531870	11500	11500	11500	11500	0
267	20240529	171700	531870	11500	11500	11500	11500	0
268	20240529	171600	531870	11500	11500	11500	11500	0
269	20240529	171500	531870	11500	11500	11500	11500	0
270	20240529	171400	531870	11500	11500	11500	11500	0
271	20240529	171300	531870	11500	11500	11500	11500	0
272	20240529	171200	531870	11500	10400	11500	10400	50
273	20240529	171100	531870	11500	11500	11500	11500	0
274	20240529	171000	531870	11500	11500	11500	11500	0
275	20240529	170900	531870	11500	11500	11500	11500	0
276	20240529	170800	531870	11500	11500	11500	11500	0
277	20240529	170700	531870	11500	11500	11500	11500	0
278	20240529	170600	531870	11500	11500	11500	11500	0
279	20240529	170500	531870	11500	11500	11500	11500	0
280	20240529	170400	531870	11500	11500	11500	11500	0
281	20240529	170300	531870	11500	11500	11500	11500	0
282	20240529	170200	531870	11500	11500	11500	11500	0
283	20240529	170100	531870	11500	11500	11500	11500	0
284	20240529	170000	531870	11500	11500	11500	11500	0
285	20240529	165900	531870	11500	11500	11500	11500	0
286	20240529	165800	531870	11500	11500	11500	11500	0
287	20240529	165700	531870	11500	11500	11500	11500	0
288	20240529	165600	531870	11500	11500	11500	11500	0
289	20240529	165500	531870	11500	11500	11500	11500	0
290	20240529	165400	531870	11500	11500	11500	11500	0
291	20240529	165300	531870	11500	11500	11500	11500	0
292	20240529	165200	531870	11500	11500	11500	11500	0
293	20240529	165100	531870	11500	11500	11500	11500	0
294	20240529	165000	531870	11500	11500	11500	11500	0
295	20240529	164900	531870	11500	11500	11500	11500	0
296	20240529	164800	531870	11500	11500	11500	11500	0
297	20240529	164700	531870	11500	11500	11500	11500	0
298	20240529	164600	531870	11500	11500	11500	11500	0
299	20240529	164500	531870	11500	11500	11500	11500	0
300	20240529	164400	531870	11500	11500	11500	11500	0
301	20240529	164300	531870	11500	11500	11500	11500	0
302	20240529	164200	531870	11500	10400	11500	10400	50
303	20240529	164100	531870	11500	11500	11500	11500	0
304	20240529	164000	531870	11500	11500	11500	11500	0
305	20240529	163900	531870	11500	11500	11500	11500	0
306	20240529	163800	531870	11500	11500	11500	11500	0
307	20240529	163700	531870	11500	11500	11500	11500	0
308	20240529	163600	531870	11500	11500	11500	11500	0
309	20240529	163500	531870	11500	11500	11500	11500	0
310	20240529	163400	531870	11500	11500	11500	11500	0
311	20240529	163300	531870	11500	11500	11500	11500	0
312	20240529	163200	531870	11500	11500	11500	11500	0
313	20240529	163100	531870	11500	11500	11500	11500	0
314	20240529	163000	531870	11500	11500	11500	11500	0
315	20240529	162900	531870	11500	11500	11500	11500	0
316	20240529	162800	531870	11500	11500	11500	11500	0
317	20240529	162700	531870	11500	11500	11500	11500	0
318	20240529	162600	531870	11500	11500	11500	11500	0
319	20240529	162500	531870	11500	11500	11500	11500	0
320	20240529	162400	531870	11500	11500	11500	11500	0
321	20240529	162300	531870	11500	11500	11500	11500	0
322	20240529	162200	531870	11500	11500	11500	11500	0
323	20240529	162100	531870	11500	11500	11500	11500	0
324	20240529	162000	531870	11500	11500	11500	11500	0
325	20240529	161900	531870	11500	11500	11500	11500	0
326	20240529	161800	531870	11500	11500	11500	11500	0
327	20240529	161700	531870	11500	11500	11500	11500	0
328	20240529	161600	531870	11500	11500	11500	11500	0
329	20240529	161500	531870	11500	11500	11500	11500	0
330	20240529	161400	531870	11500	11500	11500	11500	0
331	20240529	161300	531870	11500	11500	11500	11500	0
332	20240529	161200	531870	11500	10400	11500	10400	50
333	20240529	161100	531870	11500	11500	11500	11500	0
334	20240529	161000	531870	11500	11500	11500	11500	0
335	20240529	160900	531870	11500	11500	11500	11500	0
336	20240529	160800	531870	11500	11500	11500	11500	0
337	20240529	160700	531870	11500	11500	11500	11500	0
338	20240529	160600	531870	11500	11500	11500	11500	0
339	20240529	160500	531870	11500	11500	11500	11500	0
340	20240529	160400	531870	11500	11500	11500	11500	0
341	20240529	160300	531870	11500	11500	11500	11500	0
342	20240529	160200	531870	11500	11500	11500	11500	0
343	20240529	160100	531870	11500	11500	11500	11500	0
344	20240529	160000	531870	11500	11500	11500	11500	0
345	20240529	155900	531870	11500	11500	11500	11500	0
346	20240529	155800	531870	11500	11500	11500	11500	0
347	20240529	155700	531870	11500	11500	11500	11500	0
348	20240529	155600	531870	11500	11500	11500	11500	0
349	20240529	155500	531870	11500	11500	11500	11500	0
350	20240529	155400	531870	11500	11500	11500	11500	0
351	20240529	155300	531870	11500	11500	11500	11500	0
352	20240529	155200	531870	11500	11500	11500	11500	0
353	20240529	155100	531870	11500	11500	11500	11500	0
354	20240529	155000	531870	11500	11500	11500	11500	0
355	20240529	154900	531870	11500	11500	11500	11500	0
356	20240529	154800	531870	11500	11500	11500	11500	0
357	20240529	154700	531870	11500	11500	11500	11500	0
358	20240529	154600	531870	11500	11500	11500	11500	0
359	20240529	154500	531870	11500	11500	11500	11500	0
360	20240529	154400	531870	11500	11500	11500	11500	0
361	20240529	154300	531870	11500	11500	11500	11500	0
362	20240529	154200	531870	11500	10400	11500	10400	50
363	20240529	154100	531870	11500	11500	11500	11500	0
364	20240529	154000	531870	11500	11500	11500	11500	0
365	20240529	153900	531870	11500	11500	11500	11500	0
366	20240529	153800	531870	11500	11500	11500	11500	0
367	20240529	153700	531870	11500	11500	11500	11500	0
368	20240529	153600	531870	11500	11500	11500	11500	0
369	20240529	153500	531870	11500	11500	11500	11500	0
370	20240529	153400	531870	11500	11500	11500	11500	0
371	20240529	153300	531870	11500	11500	11500	11500	0
372	20240529	153200	531870	11500	11500	11500	11500	0
373	20240529	153100	531870	11500	11500	11500	11500	0
374	20240529	153000	531870	11500	11500	11500	11500	0
375	20240529	152900	531870	11500	11500	11500	11500	0
376	20240529	152800	531870	11500	11500	11500	11500	0
377	20240529	152700	531870	11500	11500	11500	11500	0
378	20240529	152600	531870	11500	11500	11500	11500	0
379	20240529	152500	531870	11500	11500	11500	11500	0
380	20240529	152400	531870	11500	11500	11500	11500	0
381	20240529	152300	531870	11500	11500	11500	11500	0
382	20240529	152200	531870	11500	11500	11500	11500	0
383	20240529	152100	531870	11500	11500	11500	11500	0
384	20240529	152000	531870	11500	11500	11500	11500	0
385	20240529	151900	531870	11500	11500	11500	11500	0
386	20240529	151800	531870	11500	11500	11500	11500	0
387	20240529	151700	531870	11500	11500	11500	11500	0
388	20240529	151600	531870	11500	11500	11500	11500	0
389	20240529	151500	531870	11500	11500	11500	11500	0
390	20240529	151400	531870	11500	11500	11500	11500	0
391	20240529	151300	531870	11500	11500	11500	11500	0
392	20240529	151200	531870	11500	11500	11500	11500	0
393	20240529	151100	531870	11500	11500	11500	11500	0
394	20240529	151000	531870	11500	11500	11500	11500	0
395	20240529	150900	531870	11500	11500	11500	11500	0
396	20240529	150800	531870	11500	11500	11500	11500	0
397	20240529	150700	531870	11500	11500	11500	11500	0
398	20240529	150600	531870	11500	11500	11500	11500	0
399	20240529	150500	531870	11500	11500	11500	11500	0
400	20240529	150400	531870	11500	11500	11500	11500	0
401	20240529	150300	531870	11500	11500	11500	11500	0
402	20240529	150200	531870	11500	11500	11500	11500	0
403	20240529	150100	531870	11500	11500	11500	11500	0
404	20240529	150000	531870	11500	11500	11500	11500	0
405	20240529	145900	531870	11500	11500	11500	11500	0
406	20240529	145800	531870	11500	11500	11500	11500	0
407	20240529	145700	531870	11500	11500	11500	11500	0
408	20240529	145600	531870	11500	11500	11500	11500	0
409	20240529	145500	531870	11500	11500	11500	11500	0
410	20240529	145400	531870	11500	11500	11500	11500	0
411	20240529	145300	531870	11500	11500	11500	11500	0
412	20240529	145200	531870	11500	11500	11500	11500	0
413	20240529	145100	531870	11500	11500	11500	11500	0
414	20240529	145000	531870	11500	11500	11500	11500	0
415	20240529	144900	531870	11500	11500	11500	11500	0
416	20240529	144800	531870	11500	11500	11500	11500	0
417	20240529	144700	531870	11500	11500	11500	11500	0
418	20240529	144600	531870	11500	11500	11500	11500	0
419	20240529	144500	531870	11500	11500	11500	11500	0
420	20240529	144400	531870	11500	11500	11500	11500	0
421	20240529	144300	531870	11500	11500	11500	11500	0
422	20240529	144200	531870	11500	11500	11500	11500	0
423	20240529	144100	531870	11500	11500	11500	11500	0
424	20240529	144000	531870	11500	11500	11500	11500	0
425	20240529	143900	531870	11500	11500	11500	11500	0
426	20240529	143800	531870	11500	11500	11500	11500	0
427	20240529	143700	531870	11500	11500	11500	11500	0
428	20240529	143600	531870	11500	11500	11500	11500	0
429	20240529	143500	531870	11500	11500	11500	11500	0
430	20240529	143400	531870	11500	11500	11500	11500	0
431	20240529	143300	531870	11500	11500	11500	11500	0
432	20240529	143200	531870	11500	11500	11500	11500	0
433	20240529	143100	531870	11500	11500	11500	11500	0
434	20240529	143000	531870	11500	11500	11500	11500	0
435	20240529	142900	531870	11500	11500	11500	11500	0
436	20240529	142800	531870	11500	11500	11500	11500	0
437	20240529	142700	531870	11500	11500	11500	11500	0
438	20240529	142600	531870	11500	11500	11500	11500	0
439	20240529	142500	531870	11500	11500	11500	11500	0
440	20240529	142400	531870	11500	11500	11500	11500	0
441	20240529	142300	531870	11500	11500	11500	11500	0
442	20240529	142200	531870	11500	11500	11500	11500	0
443	20240529	142100	531870	11500	11500	11500	11500	0
444	20240529	142000	531870	11500	11500	11500	11500	0
445	20240529	141900	531870	11500	11500	11500	11500	0
446	20240529	141800	531870	11500	11500	11500	11500	0
447	20240529	141700	531870	11500	11500	11500	11500	0
448	20240529	141600	531870	11500	11500	11500	11500	0
449	20240529	141500	531870	11500	11500	11500	11500	0
450	20240529	141400	531870	11500	11500	11500	11500	0
451	20240529	141300	531870	11500	11500	11500	11500	0
452	20240529	141200	531870	11500	11500	11500	11500	0
453	20240529	141100	531870	11500	11500	11500	11500	0
454	20240529	141000	531870	11500	11500	11500	11500	0
455	20240529	140900	531870	11500	11500	11500	11500	0
456	20240529	140800	531870	11500	11500	11500	11500	0
457	20240529	140700	531870	11500	11500	11500	11500	0
458	20240529	140600	531870	11500	11500	11500	11500	0
459	20240529	140500	531870	11500	11500	11500	11500	0
460	20240529	140400	531870	11500	11500	11500	11500	0
461	20240529	140300	531870	11500	11500	11500	11500	0
462	20240529	140200	531870	11500	11500	11500	11500	0
463	20240529	140100	531870	11500	11500	11500	11500	0
464	20240529	140000	531870	11500	11500	11500	11500	0
465	20240529	135900	531870	11500	11500	11500	11500	0
466	20240529	135800	531870	11500	11500	11500	11500	0
467	20240529	135700	531870	11500	11500	11500	11500	0
468	20240529	135600	531870	11500	11500	11500	11500	0
469	20240529	135500	531870	11500	11500	11500	11500	0
470	20240529	135400	531870	11500	11500	11500	11500	0
471	20240529	135300	531870	11500	11500	11500	11500	0
472	20240529	135200	531870	11500	11500	11500	11500	0
473	20240529	135100	531870	11500	11500	11500	11500	0
474	20240529	135000	531870	11500	11500	11500	11500	0
475	20240529	134900	531870	11500	11500	11500	11500	0
476	20240529	134800	531870	11500	11500	11500	11500	0
477	20240529	134700	531870	11500	11500	11500	11500	0
478	20240529	134600	531870	11500	11500	11500	11500	0
479	20240529	134500	531870	11500	11500	11500	11500	0
480	20240529	134400	531870	11500	11500	11500	11500	0
481	20240529	134300	531870	11500	11500	11500	11500	0
482	20240529	134200	531870	11500	11500	11500	11500	0
483	20240529	134100	531870	11500	11500	11500	11500	0
484	20240529	134000	531870	11500	11500	11500	11500	0
485	20240529	133900	531870	11500	11500	11500	11500	0
486	20240529	133800	531870	11500	11500	11500	11500	0
487	20240529	133700	531870	11500	11500	11500	11500	0
488	20240529	133600	531870	11500	11500	11500	11500	0
489	20240529	133500	531870	11500	11500	11500	11500	0
490	20240529	133400	531870	11500	11500	11500	11500	0
491	20240529	133300	531870	11500	11500	11500	11500	0
492	20240529	133200	531870	11500	11500	11500	11500	0
493	20240529	133100	531870	11500	11500	11500	11500	0
494	20240529	133000	531870	11500	11500	11500	11500	0
495	20240529	132900	531870	11500	11500	11500	11500	0
496	20240529	132800	531870	11500	11500	11500	11500	0
497	20240529	132700	531870	11500	11500	11500	11500	0
498	20240529	132600	531870	11500	11500	11500	11500	0
499	20240529	132500	531870	11500	11500	11500	11500	0
500	20240529	132400	531870	11500	11500	11500	11500	0
501	20240529	132300	531870	11500	11500	11500	11500	0
502	20240529	132200	531870	11500	11500	11500	11500	0
503	20240529	132100	531870	11500	11500	11500	11500	0
504	20240529	132000	531870	11500	11500	11500	11500	0
505	20240529	131900	531870	11500	11500	11500	11500	0
506	20240529	131800	531870	11500	11500	11500	11500	0
507	20240529	131700	531870	11500	11500	11500	11500	0
508	20240529	131600	531870	11500	11500	11500	11500	0
509	20240529	131500	531870	11500	11500	11500	11500	0
510	20240529	131400	531870	11500	11500	11500	11500	0
511	20240529	131300	531870	11500	11500	11500	11500	0
512	20240529	131200	531870	11500	11500	11500	11500	0
513	20240529	131100	531870	11500	11500	11500	11500	0
514	20240529	131000	531870	11500	11500	11500	11500	0
515	20240529	130900	531870	11500	11500	11500	11500	0
516	20240529	130800	531870	11500	11500	11500	11500	0
517	20240529	130700	531870	11500	11500	11500	11500	0
518	20240529	130600	531870	11500	11500	11500	11500	0
519	20240529	130500	531870	11500	11500	11500	11500	0
520	20240529	130400	531870	11500	11500	11500	11500	0
521	20240529	130300	531870	11500	11500	11500	11500	0
522	20240529	130200	531870	11500	11500	11500	11500	0
523	20240529	130100	531870	11500	11500	11500	11500	0
524	20240529	130000	531870	11500	11500	11500	11500	0
525	20240529	125900	531870	11500	11500	11500	11500	0
526	20240529	125800	531870	11500	11500	11500	11500	0
527	20240529	125700	531870	11500	11500	11500	11500	0
528	20240529	125600	531870	11500	11500	11500	11500	0
529	20240529	125500	531870	11500	11500	11500	11500	0
530	20240529	125400	531870	11500	11500	11500	11500	0
531	20240529	125300	531870	11500	11500	11500	11500	0
532	20240529	125200	531870	11500	11500	11500	11500	0
533	20240529	125100	531870	11500	11500	11500	11500	0
534	20240529	125000	531870	11500	11500	11500	11500	0
535	20240529	124900	531870	11500	11500	11500	11500	0
536	20240529	124800	531870	11500	11500	11500	11500	0
537	20240529	124700	531870	11500	11500	11500	11500	0
538	20240529	124600	531870	11500	11500	11500	11500	0
539	20240529	124500	531870	11500	11500	11500	11500	0
540	20240529	124400	531870	11500	11500	11500	11500	0
541	20240529	124300	531870	11500	11500	11500	11500	0
542	20240529	124200	531870	11500	11500	11500	11500	0
543	20240529	124100	531870	11500	11500	11500	11500	0
544	20240529	124000	531870	11500	11500	11500	11500	0
545	20240529	123900	531870	11500	11500	11500	11500	0
546	20240529	123800	531870	11500	11500	11500	11500	0
547	20240529	123700	531870	11500	11500	11500	11500	0
548	20240529	123600	531870	11500	11500	11500	11500	0
549	20240529	123500	531870	11500	11500	11500	11500	0
550	20240529	123400	531870	11500	11500	11500	11500	0
551	20240529	123300	531870	11500	11500	11500	11500	0
552	20240529	123200	531870	11500	11500	11500	11500	0
553	20240529	123100	531870	11500	11500	11500	11500	0
554	20240529	123000	531870	11500	11500	11500	11500	0
555	20240529	122900	531870	11500	11500	11500	11500	0
556	20240529	122800	531870	11500	11500	11500	11500	0
557	20240529	122700	531870	11500	11500	11500	11500	0
558	20240529	122600	531870	11500	11500	11500	11500	0
559	20240529	122500	531870	11500	11500	11500	11500	0
560	20240529	122400	531870	11500	11500	11500	11500	0
561	20240529	122300	531870	11500	11500	11500	11500	0
562	20240529	122200	531870	11500	11500	11500	11500	0
563	20240529	122100	531870	11500	11500	11500	11500	0
564	20240529	122000	531870	11500	11500	11500	11500	0
565	20240529	121900	531870	11500	11500	11500	11500	0
566	20240529	121800	531870	11500	11500	11500	11500	0
567	20240529	121700	531870	11500	11500	11500	11500	0
568	20240529	121600	531870	11500	11500	11500	11500	0
569	20240529	121500	531870	11500	11500	11500	11500	0
570	20240529	121400	531870	11500	11500	11500	11500	0
571	20240529	121300	531870	11500	11500	11500	11500	0
572	20240529	121200	531870	11500	11500	11500	11500	0
573	20240529	121100	531870	11500	11500	11500	11500	0
574	20240529	121000	531870	11500	11500	11500	11500	0
575	20240529	120900	531870	11500	11500	11500	11500	0
576	20240529	120800	531870	11500	11500	11500	11500	0
577	20240529	120700	531870	11500	11500	11500	11500	0
578	20240529	120600	531870	11500	11500	11500	11500	0
579	20240529	120500	531870	11500	11500	11500	11500	0
580	20240529	120400	531870	11500	11500	11500	11500	0
581	20240529	120300	531870	11500	11500	11500	11500	0
582	20240529	120200	531870	11500	11500	11500	11500	0
583	20240529	120100	531870	11500	11500	11500	11500	0
584	20240529	120000	531870	11500	11500	11500	11500	0
585	20240529	115900	531870	11500	11500	11500	11500	0
586	20240529	115800	531870	11500	11500	11500	11500	0
587	20240529	115700	531870	11500	11500	11500	11500	0
588	20240529	115600	531870	11500	11500	11500	11500	0
589	20240529	115500	531870	11500	11500	11500	11500	0
590	20240529	115400	531870	11500	11500	11500	11500	0
591	20240529	115300	531870	11500	11500	11500	11500	0
592	20240529	115200	531870	11500	11500	11500	11500	0
593	20240529	115100	531870	11500	11500	11500	11500	0
594	20240529	115000	531870	11500	11500	11500	11500	0
595	20240529	114900	531870	11500	11500	11500	11500	0
596	20240529	114800	531870	11500	11500	11500	11500	0
597	20240529	114700	531870	11500	11500	11500	11500	0
598	20240529	114600	531870	11500	11500	11500	11500	0
599	20240529	114500	531870	11500	11500	11500	11500	0
600	20240529	114400	531870	11500	11500	11500	11500	0
601	20240529	114300	531870	11500	11500	11500	11500	0
602	20240529	114200	531870	11500	11500	11500	11500	0
603	20240529	114100	531870	11500	11500	11500	11500	0
604	20240529	114000	531870	11500	11500	11500	11500	0
605	20240529	113900	531870	11500	11500	11500	11500	0
606	20240529	113800	531870	11500	11500	11500	11500	0
607	20240529	113700	531870	11500	11500	11500	11500	0
608	20240529	113600	531870	11500	11500	11500	11500	0
609	20240529	113500	531870	11500	11500	11500	11500	0
610	20240529	113400	531870	11500	11500	11500	11500	0
611	20240529	113300	531870	11500	11500	11500	11500	0
612	20240529	113200	531870	11500	11500	11500	11500	0
613	20240529	113100	531870	11500	11500	11500	11500	0
614	20240529	113000	531870	11500	11500	11500	11500	0
615	20240529	112900	531870	11500	11500	11500	11500	0
616	20240529	112800	531870	11500	11500	11500	11500	0
617	20240529	112700	531870	11500	11500	11500	11500	0
618	20240529	112600	531870	11500	11500	11500	11500	0
619	20240529	112500	531870	11500	11500	11500	11500	0
620	20240529	112400	531870	11500	11500	11500	11500	0
621	20240529	112300	531870	11500	11500	11500	11500	0
622	20240529	112200	531870	11500	11500	11500	11500	0
623	20240529	112100	531870	11500	11500	11500	11500	0
624	20240529	112000	531870	11500	11500	11500	11500	0
625	20240529	111900	531870	11500	11500	11500	11500	0
626	20240529	111800	531870	11500	11500	11500	11500	0
627	20240529	111700	531870	11500	11500	11500	11500	0
628	20240529	111600	531870	11500	11500	11500	11500	0
629	20240529	111500	531870	11500	11500	11500	11500	0
630	20240529	111400	531870	11500	11500	11500	11500	0
631	20240529	111300	531870	11500	11500	11500	11500	0
632	20240529	111200	531870	11500	11500	11500	11500	0
633	20240529	111100	531870	11500	11500	11500	11500	0
634	20240529	111000	531870	11500	11500	11500	11500	0
635	20240529	110900	531870	11500	11500	11500	11500	0
636	20240529	110800	531870	11500	11500	11500	11500	0
637	20240529	110700	531870	11500	11500	11500	11500	0
638	20240529	110600	531870	11500	11500	11500	11500	0
639	20240529	110500	531870	11500	11500	11500	11500	0
640	20240529	110400	531870	11500	11500	11500	11500	0
641	20240529	110300	531870	11500	11500	11500	11500	0
642	20240529	110200	531870	11500	11500	11500	11500	0
643	20240529	110100	531870	11500	11500	11500	11500	0
644	20240529	110000	531870	11500	11500	11500	11500	0
645	20240529	105900	531870	11500	11500	11500	11500	0
646	20240529	105800	531870	11500	11500	11500	11500	0
647	20240529	105700	531870	11500	11500	11500	11500	0
648	20240529	105600	531870	11500	11500	11500	11500	0
649	20240529	105500	531870	11500	11500	11500	11500	0
650	20240529	105400	531870	11500	11500	11500	11500	0
651	20240529	105300	531870	11500	11500	11500	11500	0
652	20240529	105200	531870	11500	11500	11500	11500	0
653	20240529	105100	531870	11500	11500	11500	11500	0
654	20240529	105000	531870	11500	11500	11500	11500	0
655	20240529	104900	531870	11500	11500	11500	11500	0
656	20240529	104800	531870	11500	11500	11500	11500	0
657	20240529	104700	531870	11500	11500	11500	11500	0
658	20240529	104600	531870	11500	11500	11500	11500	0
659	20240529	104500	531870	11500	11500	11500	11500	0
660	20240529	104400	531870	11500	11500	11500	11500	0
661	20240529	104300	531870	11500	11500	11500	11500	0
662	20240529	104200	531870	11500	11500	11500	11500	0
663	20240529	104100	531870	11500	11500	11500	11500	0
664	20240529	104000	531870	11500	11500	11500	11500	0
665	20240529	103900	531870	11500	11500	11500	11500	0
666	20240529	103800	531870	11500	11500	11500	11500	0
667	20240529	103700	531870	11500	11500	11500	11500	0
668	20240529	103600	531870	11500	11500	11500	11500	0
669	20240529	103500	531870	11500	11500	11500	11500	0
670	20240529	103400	531870	11500	11500	11500	11500	0
671	20240529	103300	531870	11500	11500	11500	11500	0
672	20240529	103200	531870	11500	11500	11500	11500	0
673	20240529	103100	531870	11500	11500	11500	11500	0
674	20240529	103000	531870	11500	11500	11500	11500	0
675	20240529	102900	531870	11500	11500	11500	11500	0
676	20240529	102800	531870	11500	11500	11500	11500	0
677	20240529	102700	531870	11500	11500	11500	11500	0
678	20240529	102600	531870	11500	11500	11500	11500	0
679	20240529	102500	531870	11500	11500	11500	11500	0
680	20240529	102400	531870	11500	11500	11500	11500	0
681	20240529	102300	531870	11500	11500	11500	11500	0
682	20240529	102200	531870	11500	11500	11500	11500	0
683	20240529	102100	531870	11500	11500	11500	11500	0
684	20240529	102000	531870	11500	11500	11500	11500	0
685	20240529	101900	531870	11500	11500	11500	11500	0
686	20240529	101800	531870	11500	11500	11500	11500	0
687	20240529	101700	531870	11500	11500	11500	11500	0
688	20240529	101600	531870	11500	11500	11500	11500	0
689	20240529	101500	531870	11500	11500	11500	11500	0
690	20240529	101400	531870	11500	11500	11500	11500	0
691	20240529	101300	531870	11500	11500	11500	11500	0
692	20240529	101200	531870	11500	11500	11500	11500	0
693	20240529	101100	531870	11500	11500	11500	11500	0
694	20240529	101000	531870	11500	11500	11500	11500	0
695	20240529	100900	531870	11500	11500	11500	11500	0
696	20240529	100800	531870	11500	11500	11500	11500	0
697	20240529	100700	531870	11500	11500	11500	11500	0
698	20240529	100600	531870	11500	11500	11500	11500	0
699	20240529	100500	531870	11500	11500	11500	11500	0
700	20240529	100400	531870	11500	11500	11500	11500	0
701	20240529	100300	531870	11500	11500	11500	11500	0
702	20240529	100200	531870	11500	11500	11500	11500	0
703	20240529	100100	531870	11500	11500	11500	11500	0
704	20240529	100000	531870	11500	11500	11500	11500	0
705	20240529	095900	531870	11500	11500	11500	11500	0
706	20240529	095800	531870	11500	11500	11500	11500	0
707	20240529	095700	531870	11500	11500	11500	11500	0
708	20240529	095600	531870	11500	11500	11500	11500	0
709	20240529	095500	531870	11500	11500	11500	11500	0
710	20240529	095400	531870	11500	11500	11500	11500	0
711	20240529	095300	531870	11500	11500	11500	11500	0
712	20240529	095200	531870	11500	11500	11500	11500	0
713	20240529	095100	531870	11500	11500	11500	11500	0
714	20240529	095000	531870	11500	11500	11500	11500	0
715	20240529	094900	531870	11500	11500	11500	11500	0
716	20240529	094800	531870	11500	11500	11500	11500	0
717	20240529	094700	531870	11500	11500	11500	11500	0
718	20240529	094600	531870	11500	11500	11500	11500	0
719	20240529	094500	531870	11500	11500	11500	11500	0
720	20240529	094400	531870	11500	11500	11500	11500	0
721	20240529	094300	531870	11500	11500	11500	11500	0
722	20240529	094200	531870	11500	11500	11500	11500	0
723	20240529	094100	531870	11500	11500	11500	11500	0
724	20240529	094000	531870	11500	11500	11500	11500	0
725	20240529	093900	531870	11500	11500	11500	11500	0
726	20240529	093800	531870	11500	11500	11500	11500	0
727	20240529	093700	531870	11500	11500	11500	11500	0
728	20240529	093600	531870	11500	11500	11500	11500	0
729	20240529	093500	531870	11500	11500	11500	11500	0
730	20240529	093400	531870	11500	11500	11500	11500	0
731	20240529	093300	531870	11500	11500	11500	11500	0
732	20240529	093200	531870	11500	11500	11500	11500	0
733	20240529	093100	531870	11500	11500	11500	11500	0
734	20240529	093000	531870	11500	11500	11500	11500	0
735	20240529	092900	531870	11500	11500	11500	11500	0
736	20240529	092800	531870	11500	11500	11500	11500	0
737	20240529	092700	531870	11500	11500	11500	11500	0
738	20240529	092600	531870	11500	11500	11500	11500	0
739	20240529	092500	531870	11500	11500	11500	11500	0
740	20240529	092400	531870	11500	11500	11500	11500	0
741	20240529	092300	531870	11500	11500	11500	11500	0
742	20240529	092200	531870	11500	11500	11500	11500	0
743	20240529	092100	531870	11500	11500	11500	11500	0
744	20240529	092000	531870	11500	11500	11500	11500	0
745	20240529	091900	531870	11500	11500	11500	11500	0
746	20240529	091800	531870	11500	11500	11500	11500	0
747	20240529	091700	531870	11500	11500	11500	11500	0
748	20240529	091600	531870	11500	11500	11500	11500	0
749	20240529	091500	531870	11500	11500	11500	11500	0
750	20240529	091400	531870	11500	11500	11500	11500	0
751	20240529	091300	531870	11500	11500	11500	11500	0
752	20240529	091200	531870	11500	11500	11500	11500	0
753	20240529	091100	531870	11500	11500	11500	11500	0
754	20240529	091000	531870	11500	11500	11500	11500	0
755	20240529	090900	531870	11500	11500	11500	11500	0
756	20240529	090800	531870	11500	11500	11500	11500	0
757	20240529	090700	531870	11500	11500	11500	11500	0
758	20240529	090600	531870	11500	11500	11500	11500	0
759	20240529	090500	531870	11500	11500	11500	11500	0
760	20240529	090400	531870	11500	11500	11500	11500	0
761	20240529	090300	531870	11500	11500	11500	11500	0
762	20240529	090200	531870	11500	10400	11500	10400	50
763	20240529	090100	0	10450	10450	10450	10450	0
764	20240529	090000	0	10450	10450	10450	10450	0