KissMeData/199150/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,203800,94800,4500,4500,4500,4500,10
20240530,203700,94800,4500,4500,4500,4500,0
20240530,203600,94800,4500,4500,4500,4500,0
20240530,203500,94800,4500,4500,4500,4500,0
20240530,203400,94800,4500,4500,4500,4500,0
20240530,203300,94800,4500,4500,4500,4500,0
20240530,203200,94800,4500,4500,4500,4500,0
20240530,203100,94800,4500,4500,4500,4500,0
20240530,203000,94800,4500,4500,4500,4500,0
20240530,202900,94800,4500,4500,4500,4500,0
20240530,202800,94800,4500,4500,4500,4500,0
20240530,202700,94800,4500,4500,4500,4500,0
20240530,202600,94800,4500,4500,4500,4500,0
20240530,202500,94800,4500,4500,4500,4500,0
20240530,202400,94800,4500,4500,4500,4500,0
20240530,202300,94800,4500,4500,4500,4500,0
20240530,202200,94800,4500,4500,4500,4500,0
20240530,202100,94800,4500,4500,4500,4500,0
20240530,202000,94800,4500,4500,4500,4500,0
20240530,201900,94800,4500,4500,4500,4500,0
20240530,201800,94800,4500,4500,4500,4500,0
20240530,201700,94800,4500,4500,4500,4500,0
20240530,201600,94800,4500,4500,4500,4500,0
20240530,201500,94800,4500,4500,4500,4500,0
20240530,201400,94800,4500,4500,4500,4500,0
20240530,201300,94800,4500,4500,4500,4500,0
20240530,201200,94800,4500,4500,4500,4500,0
20240530,201100,94800,4500,4500,4500,4500,0
20240530,201000,94800,4500,4500,4500,4500,0
20240530,200900,94800,4500,4500,4500,4500,0
20240530,200800,94800,4500,4500,4500,4500,10
20240530,200700,94800,4500,4500,4500,4500,0
20240530,200600,94800,4500,4500,4500,4500,0
20240530,200500,94800,4500,4500,4500,4500,0
20240530,200400,94800,4500,4500,4500,4500,0
20240530,200300,94800,4500,4500,4500,4500,0
20240530,200200,94800,4500,4500,4500,4500,0
20240530,200100,94800,4500,4500,4500,4500,0
20240530,200000,94800,4500,4500,4500,4500,0
20240530,195900,94800,4500,4500,4500,4500,0
20240530,195800,94800,4500,4500,4500,4500,0
20240530,195700,94800,4500,4500,4500,4500,0
20240530,195600,94800,4500,4500,4500,4500,0
20240530,195500,94800,4500,4500,4500,4500,0
20240530,195400,94800,4500,4500,4500,4500,0
20240530,195300,94800,4500,4500,4500,4500,0
20240530,195200,94800,4500,4500,4500,4500,0
20240530,195100,94800,4500,4500,4500,4500,0
20240530,195000,94800,4500,4500,4500,4500,0
20240530,194900,94800,4500,4500,4500,4500,0
20240530,194800,94800,4500,4500,4500,4500,0
20240530,194700,94800,4500,4500,4500,4500,0
20240530,194600,94800,4500,4500,4500,4500,0
20240530,194500,94800,4500,4500,4500,4500,0
20240530,194400,94800,4500,4500,4500,4500,0
20240530,194300,94800,4500,4500,4500,4500,0
20240530,194200,94800,4500,4500,4500,4500,0
20240530,194100,94800,4500,4500,4500,4500,0
20240530,194000,94800,4500,4500,4500,4500,0
20240530,193900,94800,4500,4500,4500,4500,0
20240530,193800,94800,4500,4500,4500,4500,10
20240530,193700,94800,4500,4500,4500,4500,0
20240530,193600,94800,4500,4500,4500,4500,0
20240530,193500,94800,4500,4500,4500,4500,0
20240530,193400,94800,4500,4500,4500,4500,0
20240530,193300,94800,4500,4500,4500,4500,0
20240530,193200,94800,4500,4500,4500,4500,0
20240530,193100,94800,4500,4500,4500,4500,0
20240530,193000,94800,4500,4500,4500,4500,0
20240530,192900,94800,4500,4500,4500,4500,0
20240530,192800,94800,4500,4500,4500,4500,0
20240530,192700,94800,4500,4500,4500,4500,0
20240530,192600,94800,4500,4500,4500,4500,0
20240530,192500,94800,4500,4500,4500,4500,0
20240530,192400,94800,4500,4500,4500,4500,0
20240530,192300,94800,4500,4500,4500,4500,0
20240530,192200,94800,4500,4500,4500,4500,0
20240530,192100,94800,4500,4500,4500,4500,0
20240530,192000,94800,4500,4500,4500,4500,0
20240530,191900,94800,4500,4500,4500,4500,0
20240530,191800,94800,4500,4500,4500,4500,0
20240530,191700,94800,4500,4500,4500,4500,0
20240530,191600,94800,4500,4500,4500,4500,0
20240530,191500,94800,4500,4500,4500,4500,0
20240530,191400,94800,4500,4500,4500,4500,0
20240530,191300,94800,4500,4500,4500,4500,0
20240530,191200,94800,4500,4500,4500,4500,0
20240530,191100,94800,4500,4500,4500,4500,0
20240530,191000,94800,4500,4500,4500,4500,0
20240530,190900,94800,4500,4500,4500,4500,0
20240530,190800,94800,4500,4500,4500,4500,10
20240530,190700,94800,4500,4500,4500,4500,0
20240530,190600,94800,4500,4500,4500,4500,0
20240530,190500,94800,4500,4500,4500,4500,0
20240530,190400,94800,4500,4500,4500,4500,0
20240530,190300,94800,4500,4500,4500,4500,0
20240530,190200,94800,4500,4500,4500,4500,0
20240530,190100,94800,4500,4500,4500,4500,0
20240530,190000,94800,4500,4500,4500,4500,0
20240530,185900,94800,4500,4500,4500,4500,0
20240530,185800,94800,4500,4500,4500,4500,0
20240530,185700,94800,4500,4500,4500,4500,0
20240530,185600,94800,4500,4500,4500,4500,0
20240530,185500,94800,4500,4500,4500,4500,0
20240530,185400,94800,4500,4500,4500,4500,0
20240530,185300,94800,4500,4500,4500,4500,0
20240530,185200,94800,4500,4500,4500,4500,0
20240530,185100,94800,4500,4500,4500,4500,0
20240530,185000,94800,4500,4500,4500,4500,0
20240530,184900,94800,4500,4500,4500,4500,0
20240530,184800,94800,4500,4500,4500,4500,0
20240530,184700,94800,4500,4500,4500,4500,0
20240530,184600,94800,4500,4500,4500,4500,0
20240530,184500,94800,4500,4500,4500,4500,0
20240530,184400,94800,4500,4500,4500,4500,0
20240530,184300,94800,4500,4500,4500,4500,0
20240530,184200,94800,4500,4500,4500,4500,0
20240530,184100,94800,4500,4500,4500,4500,0
20240530,184000,94800,4500,4500,4500,4500,0
20240530,183900,94800,4500,4500,4500,4500,0
20240530,183800,94800,4500,4500,4500,4500,10
20240530,183700,94800,4500,4500,4500,4500,0
20240530,183600,94800,4500,4500,4500,4500,0
20240530,183500,94800,4500,4500,4500,4500,0
20240530,183400,94800,4500,4500,4500,4500,0
20240530,183300,94800,4500,4500,4500,4500,0
20240530,183200,94800,4500,4500,4500,4500,0
20240530,183100,94800,4500,4500,4500,4500,0
20240530,183000,94800,4500,4500,4500,4500,0
20240530,182900,94800,4500,4500,4500,4500,0
20240530,182800,94800,4500,4500,4500,4500,0
20240530,182700,94800,4500,4500,4500,4500,0
20240530,182600,94800,4500,4500,4500,4500,0
20240530,182500,94800,4500,4500,4500,4500,0
20240530,182400,94800,4500,4500,4500,4500,0
20240530,182300,94800,4500,4500,4500,4500,0
20240530,182200,94800,4500,4500,4500,4500,0
20240530,182100,94800,4500,4500,4500,4500,0
20240530,182000,94800,4500,4500,4500,4500,0
20240530,181900,94800,4500,4500,4500,4500,0
20240530,181800,94800,4500,4500,4500,4500,0
20240530,181700,94800,4500,4500,4500,4500,0
20240530,181600,94800,4500,4500,4500,4500,0
20240530,181500,94800,4500,4500,4500,4500,0
20240530,181400,94800,4500,4500,4500,4500,0
20240530,181300,94800,4500,4500,4500,4500,0
20240530,181200,94800,4500,4500,4500,4500,0
20240530,181100,94800,4500,4500,4500,4500,0
20240530,181000,94800,4500,4500,4500,4500,0
20240530,180900,94800,4500,4500,4500,4500,0
20240530,180800,94800,4500,4500,4500,4500,10
20240530,180700,94800,4500,4500,4500,4500,0
20240530,180600,94800,4500,4500,4500,4500,0
20240530,180500,94800,4500,4500,4500,4500,0
20240530,180400,94800,4500,4500,4500,4500,0
20240530,180300,94800,4500,4500,4500,4500,0
20240530,180200,94800,4500,4500,4500,4500,0
20240530,180100,94800,4500,4500,4500,4500,0
20240530,180000,94800,4500,4500,4500,4500,0
20240530,175900,94800,4500,4500,4500,4500,0
20240530,175800,94800,4500,4500,4500,4500,0
20240530,175700,94800,4500,4500,4500,4500,0
20240530,175600,94800,4500,4500,4500,4500,0
20240530,175500,94800,4500,4500,4500,4500,0
20240530,175400,94800,4500,4500,4500,4500,0
20240530,175300,94800,4500,4500,4500,4500,0
20240530,175200,94800,4500,4500,4500,4500,0
20240530,175100,94800,4500,4500,4500,4500,0
20240530,175000,94800,4500,4500,4500,4500,0
20240530,174900,94800,4500,4500,4500,4500,0
20240530,174800,94800,4500,4500,4500,4500,0
20240530,174700,94800,4500,4500,4500,4500,0
20240530,174600,94800,4500,4500,4500,4500,0
20240530,174500,94800,4500,4500,4500,4500,0
20240530,174400,94800,4500,4500,4500,4500,0
20240530,174300,94800,4500,4500,4500,4500,0
20240530,174200,94800,4500,4500,4500,4500,0
20240530,174100,94800,4500,4500,4500,4500,0
20240530,174000,94800,4500,4500,4500,4500,0
20240530,173900,94800,4500,4500,4500,4500,0
20240530,173800,94800,4500,4500,4500,4500,10
20240530,173700,94800,4500,4500,4500,4500,0
20240530,173600,94800,4500,4500,4500,4500,0
20240530,173500,94800,4500,4500,4500,4500,0
20240530,173400,94800,4500,4500,4500,4500,0
20240530,173300,94800,4500,4500,4500,4500,0
20240530,173200,94800,4500,4500,4500,4500,0
20240530,173100,94800,4500,4500,4500,4500,0
20240530,173000,94800,4500,4500,4500,4500,0
20240530,172900,94800,4500,4500,4500,4500,0
20240530,172800,94800,4500,4500,4500,4500,0
20240530,172700,94800,4500,4500,4500,4500,0
20240530,172600,94800,4500,4500,4500,4500,0
20240530,172500,94800,4500,4500,4500,4500,0
20240530,172400,94800,4500,4500,4500,4500,0
20240530,172300,94800,4500,4500,4500,4500,0
20240530,172200,94800,4500,4500,4500,4500,0
20240530,172100,94800,4500,4500,4500,4500,0
20240530,172000,94800,4500,4500,4500,4500,0
20240530,171900,94800,4500,4500,4500,4500,0
20240530,171800,94800,4500,4500,4500,4500,0
20240530,171700,94800,4500,4500,4500,4500,0
20240530,171600,94800,4500,4500,4500,4500,0
20240530,171500,94800,4500,4500,4500,4500,0
20240530,171400,94800,4500,4500,4500,4500,0
20240530,171300,94800,4500,4500,4500,4500,0
20240530,171200,94800,4500,4500,4500,4500,0
20240530,171100,94800,4500,4500,4500,4500,0
20240530,171000,94800,4500,4500,4500,4500,0
20240530,170900,94800,4500,4500,4500,4500,0
20240530,170800,94800,4500,4500,4500,4500,10
20240530,170700,94800,4500,4500,4500,4500,0
20240530,170600,94800,4500,4500,4500,4500,0
20240530,170500,94800,4500,4500,4500,4500,0
20240530,170400,94800,4500,4500,4500,4500,0
20240530,170300,94800,4500,4500,4500,4500,0
20240530,170200,94800,4500,4500,4500,4500,0
20240530,170100,94800,4500,4500,4500,4500,0
20240530,170000,94800,4500,4500,4500,4500,0
20240530,165900,94800,4500,4500,4500,4500,0
20240530,165800,94800,4500,4500,4500,4500,0
20240530,165700,94800,4500,4500,4500,4500,0
20240530,165600,94800,4500,4500,4500,4500,0
20240530,165500,94800,4500,4500,4500,4500,0
20240530,165400,94800,4500,4500,4500,4500,0
20240530,165300,94800,4500,4500,4500,4500,0
20240530,165200,94800,4500,4500,4500,4500,0
20240530,165100,94800,4500,4500,4500,4500,0
20240530,165000,94800,4500,4500,4500,4500,0
20240530,164900,94800,4500,4500,4500,4500,0
20240530,164800,94800,4500,4500,4500,4500,0
20240530,164700,94800,4500,4500,4500,4500,0
20240530,164600,94800,4500,4500,4500,4500,0
20240530,164500,94800,4500,4500,4500,4500,0
20240530,164400,94800,4500,4500,4500,4500,0
20240530,164300,94800,4500,4500,4500,4500,0
20240530,164200,94800,4500,4500,4500,4500,0
20240530,164100,94800,4500,4500,4500,4500,0
20240530,164000,94800,4500,4500,4500,4500,0
20240530,163900,94800,4500,4500,4500,4500,0
20240530,163800,94800,4500,4500,4500,4500,10
20240530,163700,94800,4500,4500,4500,4500,0
20240530,163600,94800,4500,4500,4500,4500,0
20240530,163500,94800,4500,4500,4500,4500,0
20240530,163400,94800,4500,4500,4500,4500,0
20240530,163300,94800,4500,4500,4500,4500,0
20240530,163200,94800,4500,4500,4500,4500,0
20240530,163100,94800,4500,4500,4500,4500,0
20240530,163000,94800,4500,4500,4500,4500,0
20240530,162900,94800,4500,4500,4500,4500,0
20240530,162800,94800,4500,4500,4500,4500,0
20240530,162700,94800,4500,4500,4500,4500,0
20240530,162600,94800,4500,4500,4500,4500,0
20240530,162500,94800,4500,4500,4500,4500,0
20240530,162400,94800,4500,4500,4500,4500,0
20240530,162300,94800,4500,4500,4500,4500,0
20240530,162200,94800,4500,4500,4500,4500,0
20240530,162100,94800,4500,4500,4500,4500,0
20240530,162000,94800,4500,4500,4500,4500,0
20240530,161900,94800,4500,4500,4500,4500,0
20240530,161800,94800,4500,4500,4500,4500,0
20240530,161700,94800,4500,4500,4500,4500,0
20240530,161600,94800,4500,4500,4500,4500,0
20240530,161500,94800,4500,4500,4500,4500,0
20240530,161400,94800,4500,4500,4500,4500,0
20240530,161300,94800,4500,4500,4500,4500,0
20240530,161200,94800,4500,4500,4500,4500,0
20240530,161100,94800,4500,4500,4500,4500,0
20240530,161000,94800,4500,4500,4500,4500,0
20240530,160900,94800,4500,4500,4500,4500,0
20240530,160800,94800,4500,4500,4500,4500,10
20240530,160700,94800,4500,4500,4500,4500,0
20240530,160600,94800,4500,4500,4500,4500,0
20240530,160500,94800,4500,4500,4500,4500,0
20240530,160400,94800,4500,4500,4500,4500,0
20240530,160300,94800,4500,4500,4500,4500,0
20240530,160200,94800,4500,4500,4500,4500,0
20240530,160100,94800,4500,4500,4500,4500,0
20240530,160000,94800,4500,4500,4500,4500,0
20240530,155900,94800,4500,4500,4500,4500,0
20240530,155800,94800,4500,4500,4500,4500,0
20240530,155700,94800,4500,4500,4500,4500,0
20240530,155600,94800,4500,4500,4500,4500,0
20240530,155500,94800,4500,4500,4500,4500,0
20240530,155400,94800,4500,4500,4500,4500,0
20240530,155300,94800,4500,4500,4500,4500,0
20240530,155200,94800,4500,4500,4500,4500,0
20240530,155100,94800,4500,4500,4500,4500,0
20240530,155000,94800,4500,4500,4500,4500,0
20240530,154900,94800,4500,4500,4500,4500,0
20240530,154800,94800,4500,4500,4500,4500,0
20240530,154700,94800,4500,4500,4500,4500,0
20240530,154600,94800,4500,4500,4500,4500,0
20240530,154500,94800,4500,4500,4500,4500,0
20240530,154400,94800,4500,4500,4500,4500,0
20240530,154300,94800,4500,4500,4500,4500,0
20240530,154200,94800,4500,4500,4500,4500,0
20240530,154100,94800,4500,4500,4500,4500,0
20240530,154000,94800,4500,4500,4500,4500,0
20240530,153900,94800,4500,4500,4500,4500,0
20240530,153800,94800,4500,4500,4500,4500,10
20240530,153700,94800,4500,4500,4500,4500,0
20240530,153600,94800,4500,4500,4500,4500,0
20240530,153500,94800,4500,4500,4500,4500,0
20240530,153400,94800,4500,4500,4500,4500,0
20240530,153300,94800,4500,4500,4500,4500,0
20240530,153200,94800,4500,4500,4500,4500,0
20240530,153100,94800,4500,4500,4500,4500,0
20240530,153000,94800,4500,4500,4500,4500,0
20240530,152900,94800,4500,4500,4500,4500,0
20240530,152800,94800,4500,4500,4500,4500,0
20240530,152700,94800,4500,4500,4500,4500,0
20240530,152600,94800,4500,4500,4500,4500,0
20240530,152500,94800,4500,4500,4500,4500,0
20240530,152400,94800,4500,4500,4500,4500,0
20240530,152300,94800,4500,4500,4500,4500,0
20240530,152200,94800,4500,4500,4500,4500,0
20240530,152100,94800,4500,4500,4500,4500,0
20240530,152000,94800,4500,4500,4500,4500,0
20240530,151900,94800,4500,4500,4500,4500,0
20240530,151800,94800,4500,4500,4500,4500,0
20240530,151700,94800,4500,4500,4500,4500,0
20240530,151600,94800,4500,4500,4500,4500,0
20240530,151500,94800,4500,4500,4500,4500,0
20240530,151400,94800,4500,4500,4500,4500,0
20240530,151300,94800,4500,4500,4500,4500,0
20240530,151200,94800,4500,4500,4500,4500,0
20240530,151100,94800,4500,4500,4500,4500,0
20240530,151000,94800,4500,4500,4500,4500,0
20240530,150900,94800,4500,4500,4500,4500,0
20240530,150800,94800,4500,4500,4500,4500,0
20240530,150700,94800,4500,4500,4500,4500,0
20240530,150600,94800,4500,4500,4500,4500,0
20240530,150500,94800,4500,4500,4500,4500,0
20240530,150400,94800,4500,4500,4500,4500,0
20240530,150300,94800,4500,4500,4500,4500,10
20240530,150200,49800,4500,4500,4500,4500,0
20240530,150100,49800,4500,4500,4500,4500,0
20240530,150000,49800,4500,4500,4500,4500,0
20240530,145900,49800,4500,4500,4500,4500,0
20240530,145800,49800,4500,4500,4500,4500,0
20240530,145700,49800,4500,4500,4500,4500,0
20240530,145600,49800,4500,4500,4500,4500,0
20240530,145500,49800,4500,4500,4500,4500,0
20240530,145400,49800,4500,4500,4500,4500,0
20240530,145300,49800,4500,4500,4500,4500,0
20240530,145200,49800,4500,4500,4500,4500,0
20240530,145100,49800,4500,4500,4500,4500,0
20240530,145000,49800,4500,4500,4500,4500,0
20240530,144900,49800,4500,4500,4500,4500,0
20240530,144800,49800,4500,4500,4500,4500,0
20240530,144700,49800,4500,4500,4500,4500,0
20240530,144600,49800,4500,4500,4500,4500,0
20240530,144500,49800,4500,4500,4500,4500,0
20240530,144400,49800,4500,4500,4500,4500,0
20240530,144300,49800,4500,4500,4500,4500,0
20240530,144200,49800,4500,4500,4500,4500,0
20240530,144100,49800,4500,4500,4500,4500,0
20240530,144000,49800,4500,4500,4500,4500,0
20240530,143900,49800,4500,4500,4500,4500,0
20240530,143800,49800,4500,4500,4500,4500,0
20240530,143700,49800,4500,4500,4500,4500,0
20240530,143600,49800,4500,4500,4500,4500,0
20240530,143500,49800,4500,4500,4500,4500,0
20240530,143400,49800,4500,4500,4500,4500,0
20240530,143300,49800,4500,4500,4500,4500,0
20240530,143200,49800,4500,4500,4500,4500,0
20240530,143100,49800,4500,4500,4500,4500,0
20240530,143000,49800,4500,4500,4500,4500,0
20240530,142900,49800,4500,4500,4500,4500,0
20240530,142800,49800,4500,4500,4500,4500,0
20240530,142700,49800,4500,4500,4500,4500,0
20240530,142600,49800,4500,4500,4500,4500,0
20240530,142500,49800,4500,4500,4500,4500,0
20240530,142400,49800,4500,4500,4500,4500,0
20240530,142300,49800,4500,4500,4500,4500,0
20240530,142200,49800,4500,4500,4500,4500,0
20240530,142100,49800,4500,4500,4500,4500,0
20240530,142000,49800,4500,4500,4500,4500,0
20240530,141900,49800,4500,4500,4500,4500,0
20240530,141800,49800,4500,4500,4500,4500,0
20240530,141700,49800,4500,4500,4500,4500,0
20240530,141600,49800,4500,4500,4500,4500,0
20240530,141500,49800,4500,4500,4500,4500,0
20240530,141400,49800,4500,4500,4500,4500,0
20240530,141300,49800,4500,4500,4500,4500,0
20240530,141200,49800,4500,4500,4500,4500,0
20240530,141100,49800,4500,4500,4500,4500,0
20240530,141000,49800,4500,4500,4500,4500,0
20240530,140900,49800,4500,4500,4500,4500,0
20240530,140800,49800,4500,4500,4500,4500,0
20240530,140700,49800,4500,4500,4500,4500,0
20240530,140600,49800,4500,4500,4500,4500,0
20240530,140500,49800,4500,4500,4500,4500,0
20240530,140400,49800,4500,4500,4500,4500,0
20240530,140300,49800,4500,4500,4500,4500,0
20240530,140200,49800,4500,4500,4500,4500,0
20240530,140100,49800,4500,4500,4500,4500,0
20240530,140000,49800,4500,4500,4500,4500,0
20240530,135900,49800,4500,4500,4500,4500,0
20240530,135800,49800,4500,4500,4500,4500,0
20240530,135700,49800,4500,4500,4500,4500,0
20240530,135600,49800,4500,4500,4500,4500,0
20240530,135500,49800,4500,4500,4500,4500,0
20240530,135400,49800,4500,4500,4500,4500,0
20240530,135300,49800,4500,4500,4500,4500,0
20240530,135200,49800,4500,4500,4500,4500,0
20240530,135100,49800,4500,4500,4500,4500,0
20240530,135000,49800,4500,4500,4500,4500,0
20240530,134900,49800,4500,4500,4500,4500,0
20240530,134800,49800,4500,4500,4500,4500,0
20240530,134700,49800,4500,4500,4500,4500,0
20240530,134600,49800,4500,4500,4500,4500,0
20240530,134500,49800,4500,4500,4500,4500,0
20240530,134400,49800,4500,4500,4500,4500,0
20240530,134300,49800,4500,4500,4500,4500,0
20240530,134200,49800,4500,4500,4500,4500,0
20240530,134100,49800,4500,4500,4500,4500,0
20240530,134000,49800,4500,4500,4500,4500,0
20240530,133900,49800,4500,4500,4500,4500,0
20240530,133800,49800,4500,4500,4500,4500,0
20240530,133700,49800,4500,4500,4500,4500,0
20240530,133600,49800,4500,4500,4500,4500,0
20240530,133500,49800,4500,4500,4500,4500,0
20240530,133400,49800,4500,4500,4500,4500,0
20240530,133300,49800,4500,4500,4500,4500,0
20240530,133200,49800,4500,4500,4500,4500,0
20240530,133100,49800,4500,4500,4500,4500,0
20240530,133000,49800,4500,4500,4500,4500,0
20240530,132900,49800,4500,4500,4500,4500,0
20240530,132800,49800,4500,4500,4500,4500,0
20240530,132700,49800,4500,4500,4500,4500,0
20240530,132600,49800,4500,4500,4500,4500,0
20240530,132500,49800,4500,4500,4500,4500,0
20240530,132400,49800,4500,4500,4500,4500,0
20240530,132300,49800,4500,4500,4500,4500,0
20240530,132200,49800,4500,4500,4500,4500,0
20240530,132100,49800,4500,4500,4500,4500,0
20240530,132000,49800,4500,4500,4500,4500,0
20240530,131900,49800,4500,4500,4500,4500,0
20240530,131800,49800,4500,4500,4500,4500,0
20240530,131700,49800,4500,4500,4500,4500,0
20240530,131600,49800,4500,4500,4500,4500,0
20240530,131500,49800,4500,4500,4500,4500,0
20240530,131400,49800,4500,4500,4500,4500,0
20240530,131300,49800,4500,4500,4500,4500,0
20240530,131200,49800,4500,4500,4500,4500,0
20240530,131100,49800,4500,4500,4500,4500,0
20240530,131000,49800,4500,4500,4500,4500,0
20240530,130900,49800,4500,4500,4500,4500,0
20240530,130800,49800,4500,4500,4500,4500,0
20240530,130700,49800,4500,4500,4500,4500,0
20240530,130600,49800,4500,4500,4500,4500,0
20240530,130500,49800,4500,4500,4500,4500,0
20240530,130400,49800,4500,4500,4500,4500,0
20240530,130300,49800,4500,4500,4500,4500,0
20240530,130200,49800,4500,4500,4500,4500,0
20240530,130100,49800,4500,4500,4500,4500,0
20240530,130000,49800,4500,4500,4500,4500,0
20240530,125900,49800,4500,4500,4500,4500,0
20240530,125800,49800,4500,4500,4500,4500,0
20240530,125700,49800,4500,4500,4500,4500,0
20240530,125600,49800,4500,4500,4500,4500,0
20240530,125500,49800,4500,4500,4500,4500,0
20240530,125400,49800,4500,4500,4500,4500,0
20240530,125300,49800,4500,4500,4500,4500,0
20240530,125200,49800,4500,4500,4500,4500,0
20240530,125100,49800,4500,4500,4500,4500,0
20240530,125000,49800,4500,4500,4500,4500,0
20240530,124900,49800,4500,4500,4500,4500,0
20240530,124800,49800,4500,4500,4500,4500,0
20240530,124700,49800,4500,4500,4500,4500,0
20240530,124600,49800,4500,4500,4500,4500,0
20240530,124500,49800,4500,4500,4500,4500,0
20240530,124400,49800,4500,4500,4500,4500,0
20240530,124300,49800,4500,4500,4500,4500,0
20240530,124200,49800,4500,4500,4500,4500,0
20240530,124100,49800,4500,4500,4500,4500,0
20240530,124000,49800,4500,4500,4500,4500,0
20240530,123900,49800,4500,4500,4500,4500,0
20240530,123800,49800,4500,4500,4500,4500,0
20240530,123700,49800,4500,4500,4500,4500,0
20240530,123600,49800,4500,4500,4500,4500,0
20240530,123500,49800,4500,4500,4500,4500,0
20240530,123400,49800,4500,4500,4500,4500,0
20240530,123300,49800,4500,4500,4500,4500,0
20240530,123200,49800,4500,4500,4500,4500,0
20240530,123100,49800,4500,4500,4500,4500,0
20240530,123000,49800,4500,4500,4500,4500,0
20240530,122900,49800,4500,4500,4500,4500,0
20240530,122800,49800,4500,4500,4500,4500,0
20240530,122700,49800,4500,4500,4500,4500,0
20240530,122600,49800,4500,4500,4500,4500,0
20240530,122500,49800,4500,4500,4500,4500,0
20240530,122400,49800,4500,4500,4500,4500,0
20240530,122300,49800,4500,4500,4500,4500,0
20240530,122200,49800,4500,4500,4500,4500,0
20240530,122100,49800,4500,4500,4500,4500,0
20240530,122000,49800,4500,4500,4500,4500,0
20240530,121900,49800,4500,4500,4500,4500,0
20240530,121800,49800,4500,4500,4500,4500,0
20240530,121700,49800,4500,4500,4500,4500,0
20240530,121600,49800,4500,4500,4500,4500,0
20240530,121500,49800,4500,4500,4500,4500,0
20240530,121400,49800,4500,4500,4500,4500,0
20240530,121300,49800,4500,4500,4500,4500,0
20240530,121200,49800,4500,4500,4500,4500,0
20240530,121100,49800,4500,4500,4500,4500,0
20240530,121000,49800,4500,4500,4500,4500,0
20240530,120900,49800,4500,4500,4500,4500,0
20240530,120800,49800,4500,4500,4500,4500,0
20240530,120700,49800,4500,4500,4500,4500,0
20240530,120600,49800,4500,4500,4500,4500,0
20240530,120500,49800,4500,4500,4500,4500,0
20240530,120400,49800,4500,4500,4500,4500,0
20240530,120300,49800,4500,4500,4500,4500,0
20240530,120200,49800,4500,4500,4500,4500,0
20240530,120100,49800,4500,4500,4500,4500,0
20240530,120000,49800,4500,4500,4500,4500,0
20240530,115900,49800,4500,4500,4500,4500,0
20240530,115800,49800,4500,4500,4500,4500,0
20240530,115700,49800,4500,4500,4500,4500,0
20240530,115600,49800,4500,4500,4500,4500,0
20240530,115500,49800,4500,4500,4500,4500,0
20240530,115400,49800,4500,4500,4500,4500,0
20240530,115300,49800,4500,4500,4500,4500,0
20240530,115200,49800,4500,4500,4500,4500,0
20240530,115100,49800,4500,4500,4500,4500,0
20240530,115000,49800,4500,4500,4500,4500,0
20240530,114900,49800,4500,4500,4500,4500,0
20240530,114800,49800,4500,4500,4500,4500,0
20240530,114700,49800,4500,4500,4500,4500,0
20240530,114600,49800,4500,4500,4500,4500,0
20240530,114500,49800,4500,4500,4500,4500,0
20240530,114400,49800,4500,4500,4500,4500,0
20240530,114300,49800,4500,4500,4500,4500,0
20240530,114200,49800,4500,4500,4500,4500,0
20240530,114100,49800,4500,4500,4500,4500,0
20240530,114000,49800,4500,4500,4500,4500,0
20240530,113900,49800,4500,4500,4500,4500,0
20240530,113800,49800,4500,4500,4500,4500,0
20240530,113700,49800,4500,4500,4500,4500,0
20240530,113600,49800,4500,4500,4500,4500,0
20240530,113500,49800,4500,4500,4500,4500,0
20240530,113400,49800,4500,4500,4500,4500,0
20240530,113300,49800,4500,4500,4500,4500,0
20240530,113200,49800,4500,4500,4500,4500,0
20240530,113100,49800,4500,4500,4500,4500,0
20240530,113000,49800,4500,4500,4500,4500,0
20240530,112900,49800,4500,4500,4500,4500,0
20240530,112800,49800,4500,4500,4500,4500,0
20240530,112700,49800,4500,4500,4500,4500,0
20240530,112600,49800,4500,4500,4500,4500,0
20240530,112500,49800,4500,4500,4500,4500,0
20240530,112400,49800,4500,4500,4500,4500,0
20240530,112300,49800,4500,4500,4500,4500,0
20240530,112200,49800,4500,4500,4500,4500,0
20240530,112100,49800,4500,4500,4500,4500,0
20240530,112000,49800,4500,4500,4500,4500,0
20240530,111900,49800,4500,4500,4500,4500,0
20240530,111800,49800,4500,4500,4500,4500,0
20240530,111700,49800,4500,4500,4500,4500,0
20240530,111600,49800,4500,4500,4500,4500,0
20240530,111500,49800,4500,4500,4500,4500,0
20240530,111400,49800,4500,4500,4500,4500,0
20240530,111300,49800,4500,4500,4500,4500,0
20240530,111200,49800,4500,4500,4500,4500,0
20240530,111100,49800,4500,4500,4500,4500,0
20240530,111000,49800,4500,4500,4500,4500,0
20240530,110900,49800,4500,4500,4500,4500,0
20240530,110800,49800,4500,4500,4500,4500,0
20240530,110700,49800,4500,4500,4500,4500,0
20240530,110600,49800,4500,4500,4500,4500,0
20240530,110500,49800,4500,4500,4500,4500,0
20240530,110400,49800,4500,4500,4500,4500,0
20240530,110300,49800,4500,4500,4500,4500,0
20240530,110200,49800,4500,4500,4500,4500,0
20240530,110100,49800,4500,4500,4500,4500,0
20240530,110000,49800,4500,4500,4500,4500,0
20240530,105900,49800,4500,4500,4500,4500,0
20240530,105800,49800,4500,4500,4500,4500,0
20240530,105700,49800,4500,4500,4500,4500,0
20240530,105600,49800,4500,4500,4500,4500,0
20240530,105500,49800,4500,4500,4500,4500,0
20240530,105400,49800,4500,4500,4500,4500,0
20240530,105300,49800,4500,4500,4500,4500,0
20240530,105200,49800,4500,4500,4500,4500,0
20240530,105100,49800,4500,4500,4500,4500,0
20240530,105000,49800,4500,4500,4500,4500,0
20240530,104900,49800,4500,4500,4500,4500,0
20240530,104800,49800,4500,4500,4500,4500,0
20240530,104700,49800,4500,4500,4500,4500,0
20240530,104600,49800,4500,4500,4500,4500,0
20240530,104500,49800,4500,4500,4500,4500,0
20240530,104400,49800,4500,4500,4500,4500,0
20240530,104300,49800,4500,4500,4500,4500,0
20240530,104200,49800,4500,4500,4500,4500,0
20240530,104100,49800,4500,4500,4500,4500,0
20240530,104000,49800,4500,4500,4500,4500,0
20240530,103900,49800,4500,4500,4500,4500,0
20240530,103800,49800,4500,4500,4500,4500,0
20240530,103700,49800,4500,4500,4500,4500,0
20240530,103600,49800,4500,4500,4500,4500,0
20240530,103500,49800,4500,4500,4500,4500,0
20240530,103400,49800,4500,4500,4500,4500,0
20240530,103300,49800,4500,4500,4500,4500,0
20240530,103200,49800,4500,4500,4500,4500,0
20240530,103100,49800,4500,4500,4500,4500,0
20240530,103000,49800,4500,4500,4500,4500,0
20240530,102900,49800,4500,4500,4500,4500,0
20240530,102800,49800,4500,4500,4500,4500,0
20240530,102700,49800,4500,4500,4500,4500,0
20240530,102600,49800,4500,4500,4500,4500,0
20240530,102500,49800,4500,4500,4500,4500,0
20240530,102400,49800,4500,4500,4500,4500,0
20240530,102300,49800,4500,4500,4500,4500,0
20240530,102200,49800,4500,4500,4500,4500,0
20240530,102100,49800,4500,4500,4500,4500,0
20240530,102000,49800,4500,4500,4500,4500,0
20240530,101900,49800,4500,4500,4500,4500,0
20240530,101800,49800,4500,4500,4500,4500,0
20240530,101700,49800,4500,4500,4500,4500,0
20240530,101600,49800,4500,4500,4500,4500,0
20240530,101500,49800,4500,4500,4500,4500,0
20240530,101400,49800,4500,4500,4500,4500,0
20240530,101300,49800,4500,4500,4500,4500,0
20240530,101200,49800,4500,4500,4500,4500,0
20240530,101100,49800,4500,4500,4500,4500,0
20240530,101000,49800,4500,4500,4500,4500,0
20240530,100900,49800,4500,4500,4500,4500,0
20240530,100800,49800,4500,4500,4500,4500,0
20240530,100700,49800,4500,4500,4500,4500,0
20240530,100600,49800,4500,4500,4500,4500,0
20240530,100500,49800,4500,4500,4500,4500,0
20240530,100400,49800,4500,4500,4500,4500,0
20240530,100300,49800,4500,4500,4500,4500,0
20240530,100200,49800,4500,4500,4500,4500,0
20240530,100100,49800,4500,4500,4500,4500,10
20240530,100000,4800,4800,4800,4800,4800,0
20240530,095900,4800,4800,4800,4800,4800,0
20240530,095800,4800,4800,4800,4800,4800,0
20240530,095700,4800,4800,4800,4800,4800,0
20240530,095600,4800,4800,4800,4800,4800,0
20240530,095500,4800,4800,4800,4800,4800,0
20240530,095400,4800,4800,4800,4800,4800,0
20240530,095300,4800,4800,4800,4800,4800,0
20240530,095200,4800,4800,4800,4800,4800,0
20240530,095100,4800,4800,4800,4800,4800,0
20240530,095000,4800,4800,4800,4800,4800,0
20240530,094900,4800,4800,4800,4800,4800,0
20240530,094800,4800,4800,4800,4800,4800,0
20240530,094700,4800,4800,4800,4800,4800,0
20240530,094600,4800,4800,4800,4800,4800,0
20240530,094500,4800,4800,4800,4800,4800,0
20240530,094400,4800,4800,4800,4800,4800,0
20240530,094300,4800,4800,4800,4800,4800,0
20240530,094200,4800,4800,4800,4800,4800,0
20240530,094100,4800,4800,4800,4800,4800,0
20240530,094000,4800,4800,4800,4800,4800,0
20240530,093900,4800,4800,4800,4800,4800,0
20240530,093800,4800,4800,4800,4800,4800,0
20240530,093700,4800,4800,4800,4800,4800,0
20240530,093600,4800,4800,4800,4800,4800,0
20240530,093500,4800,4800,4800,4800,4800,0
20240530,093400,4800,4800,4800,4800,4800,0
20240530,093300,4800,4800,4800,4800,4800,0
20240530,093200,4800,4800,4800,4800,4800,0
20240530,093100,4800,4800,4800,4800,4800,0
20240530,093000,4800,4800,4800,4800,4800,0
20240530,092900,4800,4800,4800,4800,4800,0
20240530,092800,4800,4800,4800,4800,4800,0
20240530,092700,4800,4800,4800,4800,4800,0
20240530,092600,4800,4800,4800,4800,4800,0
20240530,092500,4800,4800,4800,4800,4800,0
20240530,092400,4800,4800,4800,4800,4800,0
20240530,092300,4800,4800,4800,4800,4800,0
20240530,092200,4800,4800,4800,4800,4800,0
20240530,092100,4800,4800,4800,4800,4800,0
20240530,092000,4800,4800,4800,4800,4800,0
20240530,091900,4800,4800,4800,4800,4800,0
20240530,091800,4800,4800,4800,4800,4800,0
20240530,091700,4800,4800,4800,4800,4800,0
20240530,091600,4800,4800,4800,4800,4800,0
20240530,091500,4800,4800,4800,4800,4800,0
20240530,091400,4800,4800,4800,4800,4800,0
20240530,091300,4800,4800,4800,4800,4800,0
20240530,091200,4800,4800,4800,4800,4800,0
20240530,091100,4800,4800,4800,4800,4800,0
20240530,091000,4800,4800,4800,4800,4800,0
20240530,090900,4800,4800,4800,4800,4800,0
20240530,090800,4800,4800,4800,4800,4800,0
20240530,090700,4800,4800,4800,4800,4800,0
20240530,090600,4800,4800,4800,4800,4800,0
20240530,090500,4800,4800,4800,4800,4800,0
20240530,090400,4800,4800,4800,4800,4800,0
20240530,090300,4800,4800,4800,4800,4800,0
20240530,090200,4800,4800,4800,4800,4800,0
20240530,090100,4800,4800,4800,4800,4800,0
20240530,090000,4800,4800,4800,4800,4800,1