KissMeData/379390/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,212800,36800,9200,9200,9200,9200,1
20240530,212700,36800,9200,9200,9200,9200,0
20240530,212600,36800,9200,9200,9200,9200,0
20240530,212500,36800,9200,9200,9200,9200,0
20240530,212400,36800,9200,9200,9200,9200,0
20240530,212300,36800,9200,9200,9200,9200,0
20240530,212200,36800,9200,9200,9200,9200,0
20240530,212100,36800,9200,9200,9200,9200,0
20240530,212000,36800,9200,9200,9200,9200,0
20240530,211900,36800,9200,9200,9200,9200,0
20240530,211800,36800,9200,9200,9200,9200,0
20240530,211700,36800,9200,9200,9200,9200,0
20240530,211600,36800,9200,9200,9200,9200,0
20240530,211500,36800,9200,9200,9200,9200,0
20240530,211400,36800,9200,9200,9200,9200,0
20240530,211300,36800,9200,9200,9200,9200,0
20240530,211200,36800,9200,9200,9200,9200,0
20240530,211100,36800,9200,9200,9200,9200,0
20240530,211000,36800,9200,9200,9200,9200,0
20240530,210900,36800,9200,9200,9200,9200,0
20240530,210800,36800,9200,9200,9200,9200,0
20240530,210700,36800,9200,9200,9200,9200,0
20240530,210600,36800,9200,9200,9200,9200,0
20240530,210500,36800,9200,9200,9200,9200,0
20240530,210400,36800,9200,9200,9200,9200,0
20240530,210300,36800,9200,9200,9200,9200,0
20240530,210200,36800,9200,9200,9200,9200,0
20240530,210100,36800,9200,9200,9200,9200,0
20240530,210000,36800,9200,9200,9200,9200,0
20240530,205900,36800,9200,9200,9200,9200,0
20240530,205800,36800,9200,9200,9200,9200,1
20240530,205700,36800,9200,9200,9200,9200,0
20240530,205600,36800,9200,9200,9200,9200,0
20240530,205500,36800,9200,9200,9200,9200,0
20240530,205400,36800,9200,9200,9200,9200,0
20240530,205300,36800,9200,9200,9200,9200,0
20240530,205200,36800,9200,9200,9200,9200,0
20240530,205100,36800,9200,9200,9200,9200,0
20240530,205000,36800,9200,9200,9200,9200,0
20240530,204900,36800,9200,9200,9200,9200,0
20240530,204800,36800,9200,9200,9200,9200,0
20240530,204700,36800,9200,9200,9200,9200,0
20240530,204600,36800,9200,9200,9200,9200,0
20240530,204500,36800,9200,9200,9200,9200,0
20240530,204400,36800,9200,9200,9200,9200,0
20240530,204300,36800,9200,9200,9200,9200,0
20240530,204200,36800,9200,9200,9200,9200,0
20240530,204100,36800,9200,9200,9200,9200,0
20240530,204000,36800,9200,9200,9200,9200,0
20240530,203900,36800,9200,9200,9200,9200,0
20240530,203800,36800,9200,9200,9200,9200,0
20240530,203700,36800,9200,9200,9200,9200,0
20240530,203600,36800,9200,9200,9200,9200,0
20240530,203500,36800,9200,9200,9200,9200,0
20240530,203400,36800,9200,9200,9200,9200,0
20240530,203300,36800,9200,9200,9200,9200,0
20240530,203200,36800,9200,9200,9200,9200,0
20240530,203100,36800,9200,9200,9200,9200,0
20240530,203000,36800,9200,9200,9200,9200,0
20240530,202900,36800,9200,9200,9200,9200,0
20240530,202800,36800,9200,9200,9200,9200,1
20240530,202700,36800,9200,9200,9200,9200,0
20240530,202600,36800,9200,9200,9200,9200,0
20240530,202500,36800,9200,9200,9200,9200,0
20240530,202400,36800,9200,9200,9200,9200,0
20240530,202300,36800,9200,9200,9200,9200,0
20240530,202200,36800,9200,9200,9200,9200,0
20240530,202100,36800,9200,9200,9200,9200,0
20240530,202000,36800,9200,9200,9200,9200,0
20240530,201900,36800,9200,9200,9200,9200,0
20240530,201800,36800,9200,9200,9200,9200,0
20240530,201700,36800,9200,9200,9200,9200,0
20240530,201600,36800,9200,9200,9200,9200,0
20240530,201500,36800,9200,9200,9200,9200,0
20240530,201400,36800,9200,9200,9200,9200,0
20240530,201300,36800,9200,9200,9200,9200,0
20240530,201200,36800,9200,9200,9200,9200,0
20240530,201100,36800,9200,9200,9200,9200,0
20240530,201000,36800,9200,9200,9200,9200,0
20240530,200900,36800,9200,9200,9200,9200,0
20240530,200800,36800,9200,9200,9200,9200,0
20240530,200700,36800,9200,9200,9200,9200,0
20240530,200600,36800,9200,9200,9200,9200,0
20240530,200500,36800,9200,9200,9200,9200,0
20240530,200400,36800,9200,9200,9200,9200,0
20240530,200300,36800,9200,9200,9200,9200,0
20240530,200200,36800,9200,9200,9200,9200,0
20240530,200100,36800,9200,9200,9200,9200,0
20240530,200000,36800,9200,9200,9200,9200,0
20240530,195900,36800,9200,9200,9200,9200,0
20240530,195800,36800,9200,9200,9200,9200,1
20240530,195700,36800,9200,9200,9200,9200,0
20240530,195600,36800,9200,9200,9200,9200,0
20240530,195500,36800,9200,9200,9200,9200,0
20240530,195400,36800,9200,9200,9200,9200,0
20240530,195300,36800,9200,9200,9200,9200,0
20240530,195200,36800,9200,9200,9200,9200,0
20240530,195100,36800,9200,9200,9200,9200,0
20240530,195000,36800,9200,9200,9200,9200,0
20240530,194900,36800,9200,9200,9200,9200,0
20240530,194800,36800,9200,9200,9200,9200,0
20240530,194700,36800,9200,9200,9200,9200,0
20240530,194600,36800,9200,9200,9200,9200,0
20240530,194500,36800,9200,9200,9200,9200,0
20240530,194400,36800,9200,9200,9200,9200,0
20240530,194300,36800,9200,9200,9200,9200,0
20240530,194200,36800,9200,9200,9200,9200,0
20240530,194100,36800,9200,9200,9200,9200,0
20240530,194000,36800,9200,9200,9200,9200,0
20240530,193900,36800,9200,9200,9200,9200,0
20240530,193800,36800,9200,9200,9200,9200,0
20240530,193700,36800,9200,9200,9200,9200,0
20240530,193600,36800,9200,9200,9200,9200,0
20240530,193500,36800,9200,9200,9200,9200,0
20240530,193400,36800,9200,9200,9200,9200,0
20240530,193300,36800,9200,9200,9200,9200,0
20240530,193200,36800,9200,9200,9200,9200,0
20240530,193100,36800,9200,9200,9200,9200,0
20240530,193000,36800,9200,9200,9200,9200,0
20240530,192900,36800,9200,9200,9200,9200,0
20240530,192800,36800,9200,9200,9200,9200,1
20240530,192700,36800,9200,9200,9200,9200,0
20240530,192600,36800,9200,9200,9200,9200,0
20240530,192500,36800,9200,9200,9200,9200,0
20240530,192400,36800,9200,9200,9200,9200,0
20240530,192300,36800,9200,9200,9200,9200,0
20240530,192200,36800,9200,9200,9200,9200,0
20240530,192100,36800,9200,9200,9200,9200,0
20240530,192000,36800,9200,9200,9200,9200,0
20240530,191900,36800,9200,9200,9200,9200,0
20240530,191800,36800,9200,9200,9200,9200,0
20240530,191700,36800,9200,9200,9200,9200,0
20240530,191600,36800,9200,9200,9200,9200,0
20240530,191500,36800,9200,9200,9200,9200,0
20240530,191400,36800,9200,9200,9200,9200,0
20240530,191300,36800,9200,9200,9200,9200,0
20240530,191200,36800,9200,9200,9200,9200,0
20240530,191100,36800,9200,9200,9200,9200,0
20240530,191000,36800,9200,9200,9200,9200,0
20240530,190900,36800,9200,9200,9200,9200,0
20240530,190800,36800,9200,9200,9200,9200,0
20240530,190700,36800,9200,9200,9200,9200,0
20240530,190600,36800,9200,9200,9200,9200,0
20240530,190500,36800,9200,9200,9200,9200,0
20240530,190400,36800,9200,9200,9200,9200,0
20240530,190300,36800,9200,9200,9200,9200,0
20240530,190200,36800,9200,9200,9200,9200,0
20240530,190100,36800,9200,9200,9200,9200,0
20240530,190000,36800,9200,9200,9200,9200,0
20240530,185900,36800,9200,9200,9200,9200,0
20240530,185800,36800,9200,9200,9200,9200,1
20240530,185700,36800,9200,9200,9200,9200,0
20240530,185600,36800,9200,9200,9200,9200,0
20240530,185500,36800,9200,9200,9200,9200,0
20240530,185400,36800,9200,9200,9200,9200,0
20240530,185300,36800,9200,9200,9200,9200,0
20240530,185200,36800,9200,9200,9200,9200,0
20240530,185100,36800,9200,9200,9200,9200,0
20240530,185000,36800,9200,9200,9200,9200,0
20240530,184900,36800,9200,9200,9200,9200,0
20240530,184800,36800,9200,9200,9200,9200,0
20240530,184700,36800,9200,9200,9200,9200,0
20240530,184600,36800,9200,9200,9200,9200,0
20240530,184500,36800,9200,9200,9200,9200,0
20240530,184400,36800,9200,9200,9200,9200,0
20240530,184300,36800,9200,9200,9200,9200,0
20240530,184200,36800,9200,9200,9200,9200,0
20240530,184100,36800,9200,9200,9200,9200,0
20240530,184000,36800,9200,9200,9200,9200,0
20240530,183900,36800,9200,9200,9200,9200,0
20240530,183800,36800,9200,9200,9200,9200,0
20240530,183700,36800,9200,9200,9200,9200,0
20240530,183600,36800,9200,9200,9200,9200,0
20240530,183500,36800,9200,9200,9200,9200,0
20240530,183400,36800,9200,9200,9200,9200,0
20240530,183300,36800,9200,9200,9200,9200,0
20240530,183200,36800,9200,9200,9200,9200,0
20240530,183100,36800,9200,9200,9200,9200,0
20240530,183000,36800,9200,9200,9200,9200,0
20240530,182900,36800,9200,9200,9200,9200,0
20240530,182800,36800,9200,9200,9200,9200,1
20240530,182700,36800,9200,9200,9200,9200,0
20240530,182600,36800,9200,9200,9200,9200,0
20240530,182500,36800,9200,9200,9200,9200,0
20240530,182400,36800,9200,9200,9200,9200,0
20240530,182300,36800,9200,9200,9200,9200,0
20240530,182200,36800,9200,9200,9200,9200,0
20240530,182100,36800,9200,9200,9200,9200,0
20240530,182000,36800,9200,9200,9200,9200,0
20240530,181900,36800,9200,9200,9200,9200,0
20240530,181800,36800,9200,9200,9200,9200,0
20240530,181700,36800,9200,9200,9200,9200,0
20240530,181600,36800,9200,9200,9200,9200,0
20240530,181500,36800,9200,9200,9200,9200,0
20240530,181400,36800,9200,9200,9200,9200,0
20240530,181300,36800,9200,9200,9200,9200,0
20240530,181200,36800,9200,9200,9200,9200,0
20240530,181100,36800,9200,9200,9200,9200,0
20240530,181000,36800,9200,9200,9200,9200,0
20240530,180900,36800,9200,9200,9200,9200,0
20240530,180800,36800,9200,9200,9200,9200,0
20240530,180700,36800,9200,9200,9200,9200,0
20240530,180600,36800,9200,9200,9200,9200,0
20240530,180500,36800,9200,9200,9200,9200,0
20240530,180400,36800,9200,9200,9200,9200,0
20240530,180300,36800,9200,9200,9200,9200,0
20240530,180200,36800,9200,9200,9200,9200,0
20240530,180100,36800,9200,9200,9200,9200,0
20240530,180000,36800,9200,9200,9200,9200,0
20240530,175900,36800,9200,9200,9200,9200,0
20240530,175800,36800,9200,9200,9200,9200,1
20240530,175700,36800,9200,9200,9200,9200,0
20240530,175600,36800,9200,9200,9200,9200,0
20240530,175500,36800,9200,9200,9200,9200,0
20240530,175400,36800,9200,9200,9200,9200,0
20240530,175300,36800,9200,9200,9200,9200,0
20240530,175200,36800,9200,9200,9200,9200,0
20240530,175100,36800,9200,9200,9200,9200,0
20240530,175000,36800,9200,9200,9200,9200,0
20240530,174900,36800,9200,9200,9200,9200,0
20240530,174800,36800,9200,9200,9200,9200,0
20240530,174700,36800,9200,9200,9200,9200,0
20240530,174600,36800,9200,9200,9200,9200,0
20240530,174500,36800,9200,9200,9200,9200,0
20240530,174400,36800,9200,9200,9200,9200,0
20240530,174300,36800,9200,9200,9200,9200,0
20240530,174200,36800,9200,9200,9200,9200,0
20240530,174100,36800,9200,9200,9200,9200,0
20240530,174000,36800,9200,9200,9200,9200,0
20240530,173900,36800,9200,9200,9200,9200,0
20240530,173800,36800,9200,9200,9200,9200,0
20240530,173700,36800,9200,9200,9200,9200,0
20240530,173600,36800,9200,9200,9200,9200,0
20240530,173500,36800,9200,9200,9200,9200,0
20240530,173400,36800,9200,9200,9200,9200,0
20240530,173300,36800,9200,9200,9200,9200,0
20240530,173200,36800,9200,9200,9200,9200,0
20240530,173100,36800,9200,9200,9200,9200,0
20240530,173000,36800,9200,9200,9200,9200,0
20240530,172900,36800,9200,9200,9200,9200,0
20240530,172800,36800,9200,9200,9200,9200,1
20240530,172700,36800,9200,9200,9200,9200,0
20240530,172600,36800,9200,9200,9200,9200,0
20240530,172500,36800,9200,9200,9200,9200,0
20240530,172400,36800,9200,9200,9200,9200,0
20240530,172300,36800,9200,9200,9200,9200,0
20240530,172200,36800,9200,9200,9200,9200,0
20240530,172100,36800,9200,9200,9200,9200,0
20240530,172000,36800,9200,9200,9200,9200,0
20240530,171900,36800,9200,9200,9200,9200,0
20240530,171800,36800,9200,9200,9200,9200,0
20240530,171700,36800,9200,9200,9200,9200,0
20240530,171600,36800,9200,9200,9200,9200,0
20240530,171500,36800,9200,9200,9200,9200,0
20240530,171400,36800,9200,9200,9200,9200,0
20240530,171300,36800,9200,9200,9200,9200,0
20240530,171200,36800,9200,9200,9200,9200,0
20240530,171100,36800,9200,9200,9200,9200,0
20240530,171000,36800,9200,9200,9200,9200,0
20240530,170900,36800,9200,9200,9200,9200,0
20240530,170800,36800,9200,9200,9200,9200,0
20240530,170700,36800,9200,9200,9200,9200,0
20240530,170600,36800,9200,9200,9200,9200,0
20240530,170500,36800,9200,9200,9200,9200,0
20240530,170400,36800,9200,9200,9200,9200,0
20240530,170300,36800,9200,9200,9200,9200,0
20240530,170200,36800,9200,9200,9200,9200,0
20240530,170100,36800,9200,9200,9200,9200,0
20240530,170000,36800,9200,9200,9200,9200,0
20240530,165900,36800,9200,9200,9200,9200,0
20240530,165800,36800,9200,9200,9200,9200,1
20240530,165700,36800,9200,9200,9200,9200,0
20240530,165600,36800,9200,9200,9200,9200,0
20240530,165500,36800,9200,9200,9200,9200,0
20240530,165400,36800,9200,9200,9200,9200,0
20240530,165300,36800,9200,9200,9200,9200,0
20240530,165200,36800,9200,9200,9200,9200,0
20240530,165100,36800,9200,9200,9200,9200,0
20240530,165000,36800,9200,9200,9200,9200,0
20240530,164900,36800,9200,9200,9200,9200,0
20240530,164800,36800,9200,9200,9200,9200,0
20240530,164700,36800,9200,9200,9200,9200,0
20240530,164600,36800,9200,9200,9200,9200,0
20240530,164500,36800,9200,9200,9200,9200,0
20240530,164400,36800,9200,9200,9200,9200,0
20240530,164300,36800,9200,9200,9200,9200,0
20240530,164200,36800,9200,9200,9200,9200,0
20240530,164100,36800,9200,9200,9200,9200,0
20240530,164000,36800,9200,9200,9200,9200,0
20240530,163900,36800,9200,9200,9200,9200,0
20240530,163800,36800,9200,9200,9200,9200,0
20240530,163700,36800,9200,9200,9200,9200,0
20240530,163600,36800,9200,9200,9200,9200,0
20240530,163500,36800,9200,9200,9200,9200,0
20240530,163400,36800,9200,9200,9200,9200,0
20240530,163300,36800,9200,9200,9200,9200,0
20240530,163200,36800,9200,9200,9200,9200,0
20240530,163100,36800,9200,9200,9200,9200,0
20240530,163000,36800,9200,9200,9200,9200,0
20240530,162900,36800,9200,9200,9200,9200,0
20240530,162800,36800,9200,9200,9200,9200,1
20240530,162700,36800,9200,9200,9200,9200,0
20240530,162600,36800,9200,9200,9200,9200,0
20240530,162500,36800,9200,9200,9200,9200,0
20240530,162400,36800,9200,9200,9200,9200,0
20240530,162300,36800,9200,9200,9200,9200,0
20240530,162200,36800,9200,9200,9200,9200,0
20240530,162100,36800,9200,9200,9200,9200,0
20240530,162000,36800,9200,9200,9200,9200,0
20240530,161900,36800,9200,9200,9200,9200,0
20240530,161800,36800,9200,9200,9200,9200,0
20240530,161700,36800,9200,9200,9200,9200,0
20240530,161600,36800,9200,9200,9200,9200,0
20240530,161500,36800,9200,9200,9200,9200,0
20240530,161400,36800,9200,9200,9200,9200,0
20240530,161300,36800,9200,9200,9200,9200,0
20240530,161200,36800,9200,9200,9200,9200,0
20240530,161100,36800,9200,9200,9200,9200,0
20240530,161000,36800,9200,9200,9200,9200,0
20240530,160900,36800,9200,9200,9200,9200,0
20240530,160800,36800,9200,9200,9200,9200,0
20240530,160700,36800,9200,9200,9200,9200,0
20240530,160600,36800,9200,9200,9200,9200,0
20240530,160500,36800,9200,9200,9200,9200,0
20240530,160400,36800,9200,9200,9200,9200,0
20240530,160300,36800,9200,9200,9200,9200,0
20240530,160200,36800,9200,9200,9200,9200,0
20240530,160100,36800,9200,9200,9200,9200,0
20240530,160000,36800,9200,9200,9200,9200,0
20240530,155900,36800,9200,9200,9200,9200,0
20240530,155800,36800,9200,9200,9200,9200,1
20240530,155700,36800,9200,9200,9200,9200,0
20240530,155600,36800,9200,9200,9200,9200,0
20240530,155500,36800,9200,9200,9200,9200,0
20240530,155400,36800,9200,9200,9200,9200,0
20240530,155300,36800,9200,9200,9200,9200,0
20240530,155200,36800,9200,9200,9200,9200,0
20240530,155100,36800,9200,9200,9200,9200,0
20240530,155000,36800,9200,9200,9200,9200,0
20240530,154900,36800,9200,9200,9200,9200,0
20240530,154800,36800,9200,9200,9200,9200,0
20240530,154700,36800,9200,9200,9200,9200,0
20240530,154600,36800,9200,9200,9200,9200,0
20240530,154500,36800,9200,9200,9200,9200,0
20240530,154400,36800,9200,9200,9200,9200,0
20240530,154300,36800,9200,9200,9200,9200,0
20240530,154200,36800,9200,9200,9200,9200,0
20240530,154100,36800,9200,9200,9200,9200,0
20240530,154000,36800,9200,9200,9200,9200,0
20240530,153900,36800,9200,9200,9200,9200,0
20240530,153800,36800,9200,9200,9200,9200,0
20240530,153700,36800,9200,9200,9200,9200,0
20240530,153600,36800,9200,9200,9200,9200,0
20240530,153500,36800,9200,9200,9200,9200,0
20240530,153400,36800,9200,9200,9200,9200,0
20240530,153300,36800,9200,9200,9200,9200,0
20240530,153200,36800,9200,9200,9200,9200,0
20240530,153100,36800,9200,9200,9200,9200,0
20240530,153000,36800,9200,9200,9200,9200,0
20240530,152900,36800,9200,9200,9200,9200,0
20240530,152800,36800,9200,9200,9200,9200,0
20240530,152700,36800,9200,9200,9200,9200,0
20240530,152600,36800,9200,9200,9200,9200,0
20240530,152500,36800,9200,9200,9200,9200,0
20240530,152400,36800,9200,9200,9200,9200,0
20240530,152300,36800,9200,9200,9200,9200,0
20240530,152200,36800,9200,9200,9200,9200,0
20240530,152100,36800,9200,9200,9200,9200,0
20240530,152000,36800,9200,9200,9200,9200,0
20240530,151900,36800,9200,9200,9200,9200,0
20240530,151800,36800,9200,9200,9200,9200,0
20240530,151700,36800,9200,9200,9200,9200,0
20240530,151600,36800,9200,9200,9200,9200,0
20240530,151500,36800,9200,9200,9200,9200,0
20240530,151400,36800,9200,9200,9200,9200,0
20240530,151300,36800,9200,9200,9200,9200,0
20240530,151200,36800,9200,9200,9200,9200,0
20240530,151100,36800,9200,9200,9200,9200,0
20240530,151000,36800,9200,9200,9200,9200,0
20240530,150900,36800,9200,9200,9200,9200,0
20240530,150800,36800,9200,9200,9200,9200,0
20240530,150700,36800,9200,9200,9200,9200,0
20240530,150600,36800,9200,9200,9200,9200,0
20240530,150500,36800,9200,9200,9200,9200,0
20240530,150400,36800,9200,9200,9200,9200,0
20240530,150300,36800,9200,9200,9200,9200,0
20240530,150200,36800,9200,9200,9200,9200,0
20240530,150100,36800,9200,9200,9200,9200,0
20240530,150000,36800,9200,9200,9200,9200,0
20240530,145900,36800,9200,9200,9200,9200,0
20240530,145800,36800,9200,9200,9200,9200,0
20240530,145700,36800,9200,9200,9200,9200,0
20240530,145600,36800,9200,9200,9200,9200,0
20240530,145500,36800,9200,9200,9200,9200,0
20240530,145400,36800,9200,9200,9200,9200,0
20240530,145300,36800,9200,9200,9200,9200,0
20240530,145200,36800,9200,9200,9200,9200,0
20240530,145100,36800,9200,9200,9200,9200,0
20240530,145000,36800,9200,9200,9200,9200,0
20240530,144900,36800,9200,9200,9200,9200,0
20240530,144800,36800,9200,9200,9200,9200,0
20240530,144700,36800,9200,9200,9200,9200,0
20240530,144600,36800,9200,9200,9200,9200,0
20240530,144500,36800,9200,9200,9200,9200,0
20240530,144400,36800,9200,9200,9200,9200,0
20240530,144300,36800,9200,9200,9200,9200,0
20240530,144200,36800,9200,9200,9200,9200,0
20240530,144100,36800,9200,9200,9200,9200,0
20240530,144000,36800,9200,9200,9200,9200,0
20240530,143900,36800,9200,9200,9200,9200,0
20240530,143800,36800,9200,9200,9200,9200,0
20240530,143700,36800,9200,9200,9200,9200,0
20240530,143600,36800,9200,9200,9200,9200,0
20240530,143500,36800,9200,9200,9200,9200,0
20240530,143400,36800,9200,9200,9200,9200,0
20240530,143300,36800,9200,9200,9200,9200,0
20240530,143200,36800,9200,9200,9200,9200,0
20240530,143100,36800,9200,9200,9200,9200,0
20240530,143000,36800,9200,9200,9200,9200,0
20240530,142900,36800,9200,9200,9200,9200,0
20240530,142800,36800,9200,9200,9200,9200,0
20240530,142700,36800,9200,9200,9200,9200,0
20240530,142600,36800,9200,9200,9200,9200,0
20240530,142500,36800,9200,9200,9200,9200,0
20240530,142400,36800,9200,9200,9200,9200,0
20240530,142300,36800,9200,9200,9200,9200,0
20240530,142200,36800,9200,9200,9200,9200,0
20240530,142100,36800,9200,9200,9200,9200,0
20240530,142000,36800,9200,9200,9200,9200,0
20240530,141900,36800,9200,9200,9200,9200,0
20240530,141800,36800,9200,9200,9200,9200,0
20240530,141700,36800,9200,9200,9200,9200,0
20240530,141600,36800,9200,9200,9200,9200,0
20240530,141500,36800,9200,9200,9200,9200,0
20240530,141400,36800,9200,9200,9200,9200,0
20240530,141300,36800,9200,9200,9200,9200,0
20240530,141200,36800,9200,9200,9200,9200,0
20240530,141100,36800,9200,9200,9200,9200,0
20240530,141000,36800,9200,9200,9200,9200,0
20240530,140900,36800,9200,9200,9200,9200,0
20240530,140800,36800,9200,9200,9200,9200,0
20240530,140700,36800,9200,9200,9200,9200,0
20240530,140600,36800,9200,9200,9200,9200,0
20240530,140500,36800,9200,9200,9200,9200,0
20240530,140400,36800,9200,9200,9200,9200,0
20240530,140300,36800,9200,9200,9200,9200,0
20240530,140200,36800,9200,9200,9200,9200,0
20240530,140100,36800,9200,9200,9200,9200,0
20240530,140000,36800,9200,9200,9200,9200,0
20240530,135900,36800,9200,9200,9200,9200,0
20240530,135800,36800,9200,9200,9200,9200,0
20240530,135700,36800,9200,9200,9200,9200,0
20240530,135600,36800,9200,9200,9200,9200,0
20240530,135500,36800,9200,9200,9200,9200,0
20240530,135400,36800,9200,9200,9200,9200,0
20240530,135300,36800,9200,9200,9200,9200,0
20240530,135200,36800,9200,9200,9200,9200,0
20240530,135100,36800,9200,9200,9200,9200,0
20240530,135000,36800,9200,9200,9200,9200,0
20240530,134900,36800,9200,9200,9200,9200,0
20240530,134800,36800,9200,9200,9200,9200,0
20240530,134700,36800,9200,9200,9200,9200,0
20240530,134600,36800,9200,9200,9200,9200,0
20240530,134500,36800,9200,9200,9200,9200,0
20240530,134400,36800,9200,9200,9200,9200,0
20240530,134300,36800,9200,9200,9200,9200,0
20240530,134200,36800,9200,9200,9200,9200,0
20240530,134100,36800,9200,9200,9200,9200,0
20240530,134000,36800,9200,9200,9200,9200,0
20240530,133900,36800,9200,9200,9200,9200,0
20240530,133800,36800,9200,9200,9200,9200,0
20240530,133700,36800,9200,9200,9200,9200,0
20240530,133600,36800,9200,9200,9200,9200,0
20240530,133500,36800,9200,9200,9200,9200,0
20240530,133400,36800,9200,9200,9200,9200,0
20240530,133300,36800,9200,9200,9200,9200,0
20240530,133200,36800,9200,9200,9200,9200,0
20240530,133100,36800,9200,9200,9200,9200,0
20240530,133000,36800,9200,9200,9200,9200,0
20240530,132900,36800,9200,9200,9200,9200,0
20240530,132800,36800,9200,9200,9200,9200,0
20240530,132700,36800,9200,9200,9200,9200,0
20240530,132600,36800,9200,9200,9200,9200,0
20240530,132500,36800,9200,9200,9200,9200,0
20240530,132400,36800,9200,9200,9200,9200,0
20240530,132300,36800,9200,9200,9200,9200,0
20240530,132200,36800,9200,9200,9200,9200,0
20240530,132100,36800,9200,9200,9200,9200,0
20240530,132000,36800,9200,9200,9200,9200,0
20240530,131900,36800,9200,9200,9200,9200,0
20240530,131800,36800,9200,9200,9200,9200,0
20240530,131700,36800,9200,9200,9200,9200,0
20240530,131600,36800,9200,9200,9200,9200,0
20240530,131500,36800,9200,9200,9200,9200,0
20240530,131400,36800,9200,9200,9200,9200,0
20240530,131300,36800,9200,9200,9200,9200,0
20240530,131200,36800,9200,9200,9200,9200,0
20240530,131100,36800,9200,9200,9200,9200,0
20240530,131000,36800,9200,9200,9200,9200,0
20240530,130900,36800,9200,9200,9200,9200,0
20240530,130800,36800,9200,9200,9200,9200,0
20240530,130700,36800,9200,9200,9200,9200,0
20240530,130600,36800,9200,9200,9200,9200,0
20240530,130500,36800,9200,9200,9200,9200,0
20240530,130400,36800,9200,9200,9200,9200,0
20240530,130300,36800,9200,9200,9200,9200,0
20240530,130200,36800,9200,9200,9200,9200,0
20240530,130100,36800,9200,9200,9200,9200,0
20240530,130000,36800,9200,9200,9200,9200,0
20240530,125900,36800,9200,9200,9200,9200,0
20240530,125800,36800,9200,9200,9200,9200,0
20240530,125700,36800,9200,9200,9200,9200,0
20240530,125600,36800,9200,9200,9200,9200,0
20240530,125500,36800,9200,9200,9200,9200,0
20240530,125400,36800,9200,9200,9200,9200,0
20240530,125300,36800,9200,9200,9200,9200,0
20240530,125200,36800,9200,9200,9200,9200,0
20240530,125100,36800,9200,9200,9200,9200,0
20240530,125000,36800,9200,9200,9200,9200,0
20240530,124900,36800,9200,9200,9200,9200,0
20240530,124800,36800,9200,9200,9200,9200,0
20240530,124700,36800,9200,9200,9200,9200,0
20240530,124600,36800,9200,9200,9200,9200,0
20240530,124500,36800,9200,9200,9200,9200,0
20240530,124400,36800,9200,9200,9200,9200,0
20240530,124300,36800,9200,9200,9200,9200,0
20240530,124200,36800,9200,9200,9200,9200,0
20240530,124100,36800,9200,9200,9200,9200,0
20240530,124000,36800,9200,9200,9200,9200,0
20240530,123900,36800,9200,9200,9200,9200,0
20240530,123800,36800,9200,9200,9200,9200,0
20240530,123700,36800,9200,9200,9200,9200,0
20240530,123600,36800,9200,9200,9200,9200,0
20240530,123500,36800,9200,9200,9200,9200,0
20240530,123400,36800,9200,9200,9200,9200,0
20240530,123300,36800,9200,9200,9200,9200,0
20240530,123200,36800,9200,9200,9200,9200,0
20240530,123100,36800,9200,9200,9200,9200,0
20240530,123000,36800,9200,9200,9200,9200,0
20240530,122900,36800,9200,9200,9200,9200,0
20240530,122800,36800,9200,9200,9200,9200,0
20240530,122700,36800,9200,9200,9200,9200,0
20240530,122600,36800,9200,9200,9200,9200,0
20240530,122500,36800,9200,9200,9200,9200,0
20240530,122400,36800,9200,9200,9200,9200,0
20240530,122300,36800,9200,9200,9200,9200,0
20240530,122200,36800,9200,9200,9200,9200,0
20240530,122100,36800,9200,9200,9200,9200,0
20240530,122000,36800,9200,9200,9200,9200,0
20240530,121900,36800,9200,9200,9200,9200,0
20240530,121800,36800,9200,9200,9200,9200,0
20240530,121700,36800,9200,9200,9200,9200,0
20240530,121600,36800,9200,9200,9200,9200,0
20240530,121500,36800,9200,9200,9200,9200,0
20240530,121400,36800,9200,9200,9200,9200,0
20240530,121300,36800,9200,9200,9200,9200,0
20240530,121200,36800,9200,9200,9200,9200,0
20240530,121100,36800,9200,9200,9200,9200,0
20240530,121000,36800,9200,9200,9200,9200,0
20240530,120900,36800,9200,9200,9200,9200,0
20240530,120800,36800,9200,9200,9200,9200,0
20240530,120700,36800,9200,9200,9200,9200,0
20240530,120600,36800,9200,9200,9200,9200,0
20240530,120500,36800,9200,9200,9200,9200,0
20240530,120400,36800,9200,9200,9200,9200,0
20240530,120300,36800,9200,9200,9200,9200,0
20240530,120200,36800,9200,9200,9200,9200,0
20240530,120100,36800,9200,9200,9200,9200,0
20240530,120000,36800,9200,9200,9200,9200,0
20240530,115900,36800,9200,9200,9200,9200,0
20240530,115800,36800,9200,9200,9200,9200,0
20240530,115700,36800,9200,9200,9200,9200,0
20240530,115600,36800,9200,9200,9200,9200,0
20240530,115500,36800,9200,9200,9200,9200,0
20240530,115400,36800,9200,9200,9200,9200,0
20240530,115300,36800,9200,9200,9200,9200,0
20240530,115200,36800,9200,9200,9200,9200,0
20240530,115100,36800,9200,9200,9200,9200,0
20240530,115000,36800,9200,9200,9200,9200,0
20240530,114900,36800,9200,9200,9200,9200,0
20240530,114800,36800,9200,9200,9200,9200,0
20240530,114700,36800,9200,9200,9200,9200,0
20240530,114600,36800,9200,9200,9200,9200,0
20240530,114500,36800,9200,9200,9200,9200,0
20240530,114400,36800,9200,9200,9200,9200,0
20240530,114300,36800,9200,9200,9200,9200,0
20240530,114200,36800,9200,9200,9200,9200,0
20240530,114100,36800,9200,9200,9200,9200,0
20240530,114000,36800,9200,9200,9200,9200,0
20240530,113900,36800,9200,9200,9200,9200,0
20240530,113800,36800,9200,9200,9200,9200,0
20240530,113700,36800,9200,9200,9200,9200,0
20240530,113600,36800,9200,9200,9200,9200,0
20240530,113500,36800,9200,9200,9200,9200,1
20240530,113400,27600,9200,9200,9200,9200,0
20240530,113300,27600,9200,9200,9200,9200,0
20240530,113200,27600,9200,9200,9200,9200,0
20240530,113100,27600,9200,9200,9200,9200,0
20240530,113000,27600,9200,9200,9200,9200,0
20240530,112900,27600,9200,9200,9200,9200,0
20240530,112800,27600,9200,9200,9200,9200,0
20240530,112700,27600,9200,9200,9200,9200,0
20240530,112600,27600,9200,9200,9200,9200,0
20240530,112500,27600,9200,9200,9200,9200,0
20240530,112400,27600,9200,9200,9200,9200,0
20240530,112300,27600,9200,9200,9200,9200,0
20240530,112200,27600,9200,9200,9200,9200,0
20240530,112100,27600,9200,9200,9200,9200,0
20240530,112000,27600,9200,9200,9200,9200,0
20240530,111900,27600,9200,9200,9200,9200,0
20240530,111800,27600,9200,9200,9200,9200,0
20240530,111700,27600,9200,9200,9200,9200,0
20240530,111600,27600,9200,9200,9200,9200,0
20240530,111500,27600,9200,9200,9200,9200,0
20240530,111400,27600,9200,9200,9200,9200,0
20240530,111300,27600,9200,9200,9200,9200,0
20240530,111200,27600,9200,9200,9200,9200,0
20240530,111100,27600,9200,9200,9200,9200,0
20240530,111000,27600,9200,9200,9200,9200,0
20240530,110900,27600,9200,9200,9200,9200,0
20240530,110800,27600,9200,9200,9200,9200,0
20240530,110700,27600,9200,9200,9200,9200,0
20240530,110600,27600,9200,9200,9200,9200,0
20240530,110500,27600,9200,9200,9200,9200,0
20240530,110400,27600,9200,9200,9200,9200,0
20240530,110300,27600,9200,9200,9200,9200,0
20240530,110200,27600,9200,9200,9200,9200,0
20240530,110100,27600,9200,9200,9200,9200,0
20240530,110000,27600,9200,9200,9200,9200,0
20240530,105900,27600,9200,9200,9200,9200,0
20240530,105800,27600,9200,9200,9200,9200,0
20240530,105700,27600,9200,9200,9200,9200,0
20240530,105600,27600,9200,9200,9200,9200,0
20240530,105500,27600,9200,9200,9200,9200,0
20240530,105400,27600,9200,9200,9200,9200,0
20240530,105300,27600,9200,9200,9200,9200,0
20240530,105200,27600,9200,9200,9200,9200,0
20240530,105100,27600,9200,9200,9200,9200,0
20240530,105000,27600,9200,9200,9200,9200,0
20240530,104900,27600,9200,9200,9200,9200,0
20240530,104800,27600,9200,9200,9200,9200,0
20240530,104700,27600,9200,9200,9200,9200,0
20240530,104600,27600,9200,9200,9200,9200,0
20240530,104500,27600,9200,9200,9200,9200,0
20240530,104400,27600,9200,9200,9200,9200,0
20240530,104300,27600,9200,9200,9200,9200,0
20240530,104200,27600,9200,9200,9200,9200,0
20240530,104100,27600,9200,9200,9200,9200,0
20240530,104000,27600,9200,9200,9200,9200,0
20240530,103900,27600,9200,9200,9200,9200,0
20240530,103800,27600,9200,9200,9200,9200,0
20240530,103700,27600,9200,9200,9200,9200,0
20240530,103600,27600,9200,9200,9200,9200,0
20240530,103500,27600,9200,9200,9200,9200,0
20240530,103400,27600,9200,9200,9200,9200,0
20240530,103300,27600,9200,9200,9200,9200,0
20240530,103200,27600,9200,9200,9200,9200,0
20240530,103100,27600,9200,9200,9200,9200,0
20240530,103000,27600,9200,9200,9200,9200,0
20240530,102900,27600,9200,9200,9200,9200,0
20240530,102800,27600,9200,9200,9200,9200,0
20240530,102700,27600,9200,9200,9200,9200,0
20240530,102600,27600,9200,9200,9200,9200,0
20240530,102500,27600,9200,9200,9200,9200,0
20240530,102400,27600,9200,9200,9200,9200,0
20240530,102300,27600,9200,9200,9200,9200,0
20240530,102200,27600,9200,9200,9200,9200,0
20240530,102100,27600,9200,9200,9200,9200,0
20240530,102000,27600,9200,9200,9200,9200,0
20240530,101900,27600,9200,9200,9200,9200,0
20240530,101800,27600,9200,9200,9200,9200,0
20240530,101700,27600,9200,9200,9200,9200,0
20240530,101600,27600,9200,9200,9200,9200,0
20240530,101500,27600,9200,9200,9200,9200,0
20240530,101400,27600,9200,9200,9200,9200,0
20240530,101300,27600,9200,9200,9200,9200,0
20240530,101200,27600,9200,9200,9200,9200,0
20240530,101100,27600,9200,9200,9200,9200,0
20240530,101000,27600,9200,9200,9200,9200,0
20240530,100900,27600,9200,9200,9200,9200,0
20240530,100800,27600,9200,9200,9200,9200,0
20240530,100700,27600,9200,9200,9200,9200,0
20240530,100600,27600,9200,9200,9200,9200,0
20240530,100500,27600,9200,9200,9200,9200,0
20240530,100400,27600,9200,9200,9200,9200,0
20240530,100300,27600,9200,9200,9200,9200,0
20240530,100200,27600,9200,9200,9200,9200,0
20240530,100100,27600,9200,9200,9200,9200,0
20240530,100000,27600,9200,9200,9200,9200,0
20240530,095900,27600,9200,9200,9200,9200,0
20240530,095800,27600,9200,9200,9200,9200,0
20240530,095700,27600,9200,9200,9200,9200,0
20240530,095600,27600,9200,9200,9200,9200,0
20240530,095500,27600,9200,9200,9200,9200,0
20240530,095400,27600,9200,9200,9200,9200,0
20240530,095300,27600,9200,9200,9200,9200,0
20240530,095200,27600,9200,9200,9200,9200,0
20240530,095100,27600,9200,9200,9200,9200,0
20240530,095000,27600,9200,9200,9200,9200,0
20240530,094900,27600,9200,9200,9200,9200,0
20240530,094800,27600,9200,9200,9200,9200,0
20240530,094700,27600,9200,9200,9200,9200,0
20240530,094600,27600,9200,9200,9200,9200,0
20240530,094500,27600,9200,9200,9200,9200,0
20240530,094400,27600,9200,9200,9200,9200,0
20240530,094300,27600,9200,9200,9200,9200,0
20240530,094200,27600,9200,9200,9200,9200,3
20240530,094100,0,9000,9000,9000,9000,0
20240530,094000,0,9000,9000,9000,9000,0
20240530,093900,0,9000,9000,9000,9000,0
20240530,093800,0,9000,9000,9000,9000,0
20240530,093700,0,9000,9000,9000,9000,0
20240530,093600,0,9000,9000,9000,9000,0
20240530,093500,0,9000,9000,9000,9000,0
20240530,093400,0,9000,9000,9000,9000,0
20240530,093300,0,9000,9000,9000,9000,0
20240530,093200,0,9000,9000,9000,9000,0
20240530,093100,0,9000,9000,9000,9000,0
20240530,093000,0,9000,9000,9000,9000,0
20240530,092900,0,9000,9000,9000,9000,0
20240530,092800,0,9000,9000,9000,9000,0
20240530,092700,0,9000,9000,9000,9000,0
20240530,092600,0,9000,9000,9000,9000,0
20240530,092500,0,9000,9000,9000,9000,0
20240530,092400,0,9000,9000,9000,9000,0
20240530,092300,0,9000,9000,9000,9000,0
20240530,092200,0,9000,9000,9000,9000,0
20240530,092100,0,9000,9000,9000,9000,0
20240530,092000,0,9000,9000,9000,9000,0
20240530,091900,0,9000,9000,9000,9000,0
20240530,091800,0,9000,9000,9000,9000,0
20240530,091700,0,9000,9000,9000,9000,0
20240530,091600,0,9000,9000,9000,9000,0
20240530,091500,0,9000,9000,9000,9000,0
20240530,091400,0,9000,9000,9000,9000,0
20240530,091300,0,9000,9000,9000,9000,0
20240530,091200,0,9000,9000,9000,9000,0
20240530,091100,0,9000,9000,9000,9000,0
20240530,091000,0,9000,9000,9000,9000,0
20240530,090900,0,9000,9000,9000,9000,0
20240530,090800,0,9000,9000,9000,9000,0
20240530,090700,0,9000,9000,9000,9000,0
20240530,090600,0,9000,9000,9000,9000,0
20240530,090500,0,9000,9000,9000,9000,0
20240530,090400,0,9000,9000,9000,9000,0
20240530,090300,0,9000,9000,9000,9000,0
20240530,090200,0,9000,9000,9000,9000,0
20240530,090100,0,9000,9000,9000,9000,0
20240530,090000,0,9000,9000,9000,9000,0