KissMeData/002840/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192500	272258100	163800	163800	163800	163800	250
3	20230612	192400	272258100	163800	163800	163800	163800	0
4	20230612	192300	272258100	163800	163800	163800	163800	0
5	20230612	192200	272258100	163800	163800	163800	163800	0
6	20230612	192100	272258100	163800	163800	163800	163800	0
7	20230612	192000	272258100	163800	163800	163800	163800	0
8	20230612	191900	272258100	163800	163800	163800	163800	0
9	20230612	191800	272258100	163800	163800	163800	163800	0
10	20230612	191700	272258100	163800	163800	163800	163800	0
11	20230612	191600	272258100	163800	163800	163800	163800	0
12	20230612	191500	272258100	163800	163800	163800	163800	0
13	20230612	191400	272258100	163800	163800	163800	163800	0
14	20230612	191300	272258100	163800	163800	163800	163800	0
15	20230612	191200	272258100	163800	163800	163800	163800	0
16	20230612	191100	272258100	163800	163800	163800	163800	0
17	20230612	191000	272258100	163800	163800	163800	163800	0
18	20230612	190900	272258100	163800	163800	163800	163800	0
19	20230612	190800	272258100	163800	163800	163800	163800	0
20	20230612	190700	272258100	163800	163800	163800	163800	0
21	20230612	190600	272258100	163800	163800	163800	163800	0
22	20230612	190500	272258100	163800	163800	163800	163800	0
23	20230612	190400	272258100	163800	163800	163800	163800	0
24	20230612	190300	272258100	163800	163800	163800	163800	0
25	20230612	190200	272258100	163800	163800	163800	163800	0
26	20230612	190100	272258100	163800	163800	163800	163800	0
27	20230612	190000	272258100	163800	163800	163800	163800	0
28	20230612	185900	272258100	163800	163800	163800	163800	0
29	20230612	185800	272258100	163800	163800	163800	163800	0
30	20230612	185700	272258100	163800	163800	163800	163800	0
31	20230612	185600	272258100	163800	163800	163800	163800	0
32	20230612	185500	272258100	163800	163800	163800	163800	250
33	20230612	185400	272258100	163800	163800	163800	163800	0
34	20230612	185300	272258100	163800	163800	163800	163800	0
35	20230612	185200	272258100	163800	163800	163800	163800	0
36	20230612	185100	272258100	163800	163800	163800	163800	0
37	20230612	185000	272258100	163800	163800	163800	163800	0
38	20230612	184900	272258100	163800	163800	163800	163800	0
39	20230612	184800	272258100	163800	163800	163800	163800	0
40	20230612	184700	272258100	163800	163800	163800	163800	0
41	20230612	184600	272258100	163800	163800	163800	163800	0
42	20230612	184500	272258100	163800	163800	163800	163800	0
43	20230612	184400	272258100	163800	163800	163800	163800	0
44	20230612	184300	272258100	163800	163800	163800	163800	0
45	20230612	184200	272258100	163800	163800	163800	163800	0
46	20230612	184100	272258100	163800	163800	163800	163800	0
47	20230612	184000	272258100	163800	163800	163800	163800	0
48	20230612	183900	272258100	163800	163800	163800	163800	0
49	20230612	183800	272258100	163800	163800	163800	163800	0
50	20230612	183700	272258100	163800	163800	163800	163800	0
51	20230612	183600	272258100	163800	163800	163800	163800	0
52	20230612	183500	272258100	163800	163800	163800	163800	0
53	20230612	183400	272258100	163800	163800	163800	163800	0
54	20230612	183300	272258100	163800	163800	163800	163800	0
55	20230612	183200	272258100	163800	163800	163800	163800	0
56	20230612	183100	272258100	163800	163800	163800	163800	0
57	20230612	183000	272258100	163800	163800	163800	163800	0
58	20230612	182900	272258100	163800	163800	163800	163800	0
59	20230612	182800	272258100	163800	163800	163800	163800	0
60	20230612	182700	272258100	163800	163800	163800	163800	0
61	20230612	182600	272258100	163800	163800	163800	163800	0
62	20230612	182500	272258100	163800	163800	163800	163800	250
63	20230612	182400	272258100	163800	163800	163800	163800	0
64	20230612	182300	272258100	163800	163800	163800	163800	0
65	20230612	182200	272258100	163800	163800	163800	163800	0
66	20230612	182100	272258100	163800	163800	163800	163800	0
67	20230612	182000	272258100	163800	163800	163800	163800	0
68	20230612	181900	272258100	163800	163800	163800	163800	0
69	20230612	181800	272258100	163800	163800	163800	163800	0
70	20230612	181700	272258100	163800	163800	163800	163800	0
71	20230612	181600	272258100	163800	163800	163800	163800	0
72	20230612	181500	272258100	163800	163800	163800	163800	0
73	20230612	181400	272258100	163800	163800	163800	163800	0
74	20230612	181300	272258100	163800	163800	163800	163800	0
75	20230612	181200	272258100	163800	163800	163800	163800	0
76	20230612	181100	272258100	163800	163800	163800	163800	0
77	20230612	181000	272258100	163800	163800	163800	163800	0
78	20230612	180900	272258100	163800	163800	163800	163800	0
79	20230612	180800	272258100	163800	163800	163800	163800	0
80	20230612	180700	272258100	163800	163800	163800	163800	0
81	20230612	180600	272258100	163800	163800	163800	163800	0
82	20230612	180500	272258100	163800	163800	163800	163800	0
83	20230612	180400	272258100	163800	163800	163800	163800	0
84	20230612	180300	272258100	163800	163800	163800	163800	0
85	20230612	180200	272258100	163800	163800	163800	163800	0
86	20230612	180100	272258100	163800	163800	163800	163800	0
87	20230612	180000	272258100	163800	163800	163800	163800	0
88	20230612	175900	272258100	163800	163800	163800	163800	0
89	20230612	175800	272258100	163800	163800	163800	163800	0
90	20230612	175700	272258100	163800	163800	163800	163800	0
91	20230612	175600	272258100	163800	163800	163800	163800	0
92	20230612	175500	272258100	163800	163800	163800	163800	250
93	20230612	175400	272258100	163800	163800	163800	163800	0
94	20230612	175300	272258100	163800	163800	163800	163800	0
95	20230612	175200	272258100	163800	163800	163800	163800	0
96	20230612	175100	272258100	163800	163800	163800	163800	0
97	20230612	175000	272258100	163800	163800	163800	163800	0
98	20230612	174900	272258100	163800	163800	163800	163800	0
99	20230612	174800	272258100	163800	163800	163800	163800	0
100	20230612	174700	272258100	163800	163800	163800	163800	0
101	20230612	174600	272258100	163800	163800	163800	163800	0
102	20230612	174500	272258100	163800	163800	163800	163800	0
103	20230612	174400	272258100	163800	163800	163800	163800	0
104	20230612	174300	272258100	163800	163800	163800	163800	0
105	20230612	174200	272258100	163800	163800	163800	163800	0
106	20230612	174100	272258100	163800	163800	163800	163800	0
107	20230612	174000	272258100	163800	163800	163800	163800	0
108	20230612	173900	272258100	163800	163800	163800	163800	0
109	20230612	173800	272258100	163800	163800	163800	163800	0
110	20230612	173700	272258100	163800	163800	163800	163800	0
111	20230612	173600	272258100	163800	163800	163800	163800	0
112	20230612	173500	272258100	163800	163800	163800	163800	0
113	20230612	173400	272258100	163800	163800	163800	163800	0
114	20230612	173300	272258100	163800	163800	163800	163800	0
115	20230612	173200	272258100	163800	163800	163800	163800	0
116	20230612	173100	272258100	163800	163800	163800	163800	0
117	20230612	173000	272258100	163800	163800	163800	163800	0
118	20230612	172900	272258100	163800	163800	163800	163800	0
119	20230612	172800	272258100	163800	163800	163800	163800	0
120	20230612	172700	272258100	163800	163800	163800	163800	0
121	20230612	172600	272258100	163800	163800	163800	163800	0
122	20230612	172500	272258100	163800	163800	163800	163800	250
123	20230612	172400	272258100	163800	163800	163800	163800	0
124	20230612	172300	272258100	163800	163800	163800	163800	0
125	20230612	172200	272258100	163800	163800	163800	163800	0
126	20230612	172100	272258100	163800	163800	163800	163800	0
127	20230612	172000	272258100	163800	163800	163800	163800	0
128	20230612	171900	272258100	163800	163800	163800	163800	0
129	20230612	171800	272258100	163800	163800	163800	163800	0
130	20230612	171700	272258100	163800	163800	163800	163800	0
131	20230612	171600	272258100	163800	163800	163800	163800	0
132	20230612	171500	272258100	163800	163800	163800	163800	0
133	20230612	171400	272258100	163800	163800	163800	163800	0
134	20230612	171300	272258100	163800	163800	163800	163800	0
135	20230612	171200	272258100	163800	163800	163800	163800	0
136	20230612	171100	272258100	163800	163800	163800	163800	0
137	20230612	171000	272258100	163800	163800	163800	163800	0
138	20230612	170900	272258100	163800	163800	163800	163800	0
139	20230612	170800	272258100	163800	163800	163800	163800	0
140	20230612	170700	272258100	163800	163800	163800	163800	0
141	20230612	170600	272258100	163800	163800	163800	163800	0
142	20230612	170500	272258100	163800	163800	163800	163800	0
143	20230612	170400	272258100	163800	163800	163800	163800	0
144	20230612	170300	272258100	163800	163800	163800	163800	0
145	20230612	170200	272258100	163800	163800	163800	163800	0
146	20230612	170100	272258100	163800	163800	163800	163800	0
147	20230612	170000	272258100	163800	163800	163800	163800	0
148	20230612	165900	272258100	163800	163800	163800	163800	0
149	20230612	165800	272258100	163800	163800	163800	163800	0
150	20230612	165700	272258100	163800	163800	163800	163800	0
151	20230612	165600	272258100	163800	163800	163800	163800	0
152	20230612	165500	272258100	163800	163800	163800	163800	250
153	20230612	165400	272258100	163800	163800	163800	163800	0
154	20230612	165300	272258100	163800	163800	163800	163800	0
155	20230612	165200	272258100	163800	163800	163800	163800	0
156	20230612	165100	272258100	163800	163800	163800	163800	0
157	20230612	165000	272258100	163800	163800	163800	163800	0
158	20230612	164900	272258100	163800	163800	163800	163800	0
159	20230612	164800	272258100	163800	163800	163800	163800	0
160	20230612	164700	272258100	163800	163800	163800	163800	0
161	20230612	164600	272258100	163800	163800	163800	163800	0
162	20230612	164500	272258100	163800	163800	163800	163800	0
163	20230612	164400	272258100	163800	163800	163800	163800	0
164	20230612	164300	272258100	163800	163800	163800	163800	0
165	20230612	164200	272258100	163800	163800	163800	163800	0
166	20230612	164100	272258100	163800	163800	163800	163800	0
167	20230612	164000	272258100	163800	163800	163800	163800	0
168	20230612	163900	272258100	163800	163800	163800	163800	0
169	20230612	163800	272258100	163800	163800	163800	163800	0
170	20230612	163700	272258100	163800	163800	163800	163800	0
171	20230612	163600	272258100	163800	163800	163800	163800	0
172	20230612	163500	272258100	163800	163800	163800	163800	0
173	20230612	163400	272258100	163800	163800	163800	163800	0
174	20230612	163300	272258100	163800	163800	163800	163800	0
175	20230612	163200	272258100	163800	163800	163800	163800	0
176	20230612	163100	272258100	163800	163800	163800	163800	0
177	20230612	163000	272258100	163800	163800	163800	163800	0
178	20230612	162900	272258100	163800	163800	163800	163800	0
179	20230612	162800	272258100	163800	163800	163800	163800	0
180	20230612	162700	272258100	163800	163800	163800	163800	0
181	20230612	162600	272258100	163800	163800	163800	163800	0
182	20230612	162500	272258100	163800	163800	163800	163800	250
183	20230612	162400	272258100	163800	163800	163800	163800	0
184	20230612	162300	272258100	163800	163800	163800	163800	0
185	20230612	162200	272258100	163800	163800	163800	163800	0
186	20230612	162100	272258100	163800	163800	163800	163800	0
187	20230612	162000	272258100	163800	163800	163800	163800	0
188	20230612	161900	272258100	163800	163800	163800	163800	0
189	20230612	161800	272258100	163800	163800	163800	163800	0
190	20230612	161700	272258100	163800	163800	163800	163800	0
191	20230612	161600	272258100	163800	163800	163800	163800	0
192	20230612	161500	272258100	163800	163800	163800	163800	0
193	20230612	161400	272258100	163800	163800	163800	163800	0
194	20230612	161300	272258100	163800	163800	163800	163800	0
195	20230612	161200	272258100	163800	163800	163800	163800	0
196	20230612	161100	272258100	163800	163800	163800	163800	0
197	20230612	161000	272258100	163800	163800	163800	163800	0
198	20230612	160900	272258100	163800	163800	163800	163800	0
199	20230612	160800	272258100	163800	163800	163800	163800	0
200	20230612	160700	272258100	163800	163800	163800	163800	0
201	20230612	160600	272258100	163800	163800	163800	163800	0
202	20230612	160500	272258100	163800	163800	163800	163800	0
203	20230612	160400	272258100	163800	163800	163800	163800	0
204	20230612	160300	272258100	163800	163800	163800	163800	0
205	20230612	160200	272258100	163800	163800	163800	163800	0
206	20230612	160100	272258100	163800	163800	163800	163800	0
207	20230612	160000	272258100	163800	163800	163800	163800	0
208	20230612	155900	272258100	163800	163800	163800	163800	0
209	20230612	155800	272258100	163800	163800	163800	163800	0
210	20230612	155700	272258100	163800	163800	163800	163800	0
211	20230612	155600	272258100	163800	163800	163800	163800	0
212	20230612	155500	272258100	163800	163800	163800	163800	250
213	20230612	155400	272258100	163800	163800	163800	163800	0
214	20230612	155300	272258100	163800	163800	163800	163800	0
215	20230612	155200	272258100	163800	163800	163800	163800	0
216	20230612	155100	272258100	163800	163800	163800	163800	0
217	20230612	155000	272258100	163800	163800	163800	163800	0
218	20230612	154900	272258100	163800	163800	163800	163800	0
219	20230612	154800	272258100	163800	163800	163800	163800	0
220	20230612	154700	272258100	163800	163800	163800	163800	0
221	20230612	154600	272258100	163800	163800	163800	163800	0
222	20230612	154500	272258100	163800	163800	163800	163800	0
223	20230612	154400	272258100	163800	163800	163800	163800	0
224	20230612	154300	272258100	163800	163800	163800	163800	0
225	20230612	154200	272258100	163800	163800	163800	163800	0
226	20230612	154100	272258100	163800	163800	163800	163800	0
227	20230612	154000	272258100	163800	163800	163800	163800	0
228	20230612	153900	272258100	163800	163800	163800	163800	0
229	20230612	153800	272258100	163800	163800	163800	163800	0
230	20230612	153700	272258100	163800	163800	163800	163800	0
231	20230612	153600	272258100	163800	163800	163800	163800	0
232	20230612	153500	272258100	163800	163800	163800	163800	0
233	20230612	153400	272258100	163800	163800	163800	163800	0
234	20230612	153300	272258100	163800	163800	163800	163800	0
235	20230612	153200	272258100	163800	163800	163800	163800	0
236	20230612	153100	272258100	163800	163800	163800	163800	0
237	20230612	153000	272258100	163800	163800	163800	163800	250
238	20230612	152900	231308100	163800	163800	163800	163800	0
239	20230612	152800	231308100	163800	163800	163800	163800	0
240	20230612	152700	231308100	163800	163800	163800	163800	0
241	20230612	152600	231308100	163800	163800	163800	163800	0
242	20230612	152500	231308100	163800	163800	163800	163800	0
243	20230612	152400	231308100	163800	163800	163800	163800	0
244	20230612	152300	231308100	163800	163800	163800	163800	0
245	20230612	152200	231308100	163800	163800	163800	163800	0
246	20230612	152100	231308100	163800	163800	163800	163800	0
247	20230612	152000	231308100	163800	163800	163800	163800	0
248	20230612	151900	231308100	163800	163800	163800	163800	1
249	20230612	151800	231144300	164000	164000	164000	164000	0
250	20230612	151700	231144300	164000	164000	164000	164000	4
251	20230612	151600	230488300	164000	164000	164000	164000	18
252	20230612	151500	227536300	163800	163800	163800	163800	1
253	20230612	151400	227372500	164000	164000	164000	164000	0
254	20230612	151300	227372500	164000	164000	164000	164000	0
255	20230612	151200	227372500	164000	164000	164000	164000	0
256	20230612	151100	227372500	164000	163900	164000	163800	283
257	20230612	151000	181010000	163800	163800	163800	163800	69
258	20230612	150900	169707800	163800	163800	163800	163800	0
259	20230612	150800	169707800	163800	163800	163800	163800	0
260	20230612	150700	169707800	163800	163800	163800	163800	0
261	20230612	150600	169707800	163800	163800	163900	163800	42
262	20230612	150500	162827300	163800	163800	163800	163800	0
263	20230612	150400	162827300	163800	163800	163800	163800	0
264	20230612	150300	162827300	163800	163800	163800	163800	0
265	20230612	150200	162827300	163800	163800	163800	163800	0
266	20230612	150100	162827300	163800	163800	163800	163800	0
267	20230612	150000	162827300	163800	163800	163800	163800	1
268	20230612	145900	162663500	163800	163800	163800	163800	6
269	20230612	145800	161680700	163900	163900	163900	163900	0
270	20230612	145700	161680700	163900	163900	163900	163900	2
271	20230612	145600	161352900	164000	164000	164000	164000	0
272	20230612	145500	161352900	164000	164000	164000	164000	0
273	20230612	145400	161352900	164000	164000	164000	164000	0
274	20230612	145300	161352900	164000	164000	164000	164000	0
275	20230612	145200	161352900	164000	164000	164000	164000	0
276	20230612	145100	161352900	164000	164000	164000	164000	0
277	20230612	145000	161352900	164000	164000	164000	164000	0
278	20230612	144900	161352900	164000	164000	164000	164000	0
279	20230612	144800	161352900	164000	164000	164000	164000	0
280	20230612	144700	161352900	164000	164000	164000	164000	0
281	20230612	144600	161352900	164000	164000	164000	164000	0
282	20230612	144500	161352900	164000	164000	164000	164000	3
283	20230612	144400	160860900	164000	164000	164000	164000	0
284	20230612	144300	160860900	164000	164000	164000	164000	0
285	20230612	144200	160860900	164000	164000	164000	164000	0
286	20230612	144100	160860900	164000	164000	164000	164000	1
287	20230612	144000	160696900	164000	163900	164000	163900	12
288	20230612	143900	158729100	163900	163900	163900	163900	1
289	20230612	143800	158565200	163800	163800	163800	163800	0
290	20230612	143700	158565200	163800	163800	163800	163800	4
291	20230612	143600	157910000	163800	163800	163800	163800	0
292	20230612	143500	157910000	163800	163800	163800	163800	0
293	20230612	143400	157910000	163800	163800	164000	163800	501
294	20230612	143300	75830600	163800	163800	163800	163800	0
295	20230612	143200	75830600	163800	163800	163800	163800	0
296	20230612	143100	75830600	163800	163800	163800	163800	0
297	20230612	143000	75830600	163800	163800	163800	163800	0
298	20230612	142900	75830600	163800	163800	163800	163800	0
299	20230612	142800	75830600	163800	163800	163800	163800	2
300	20230612	142700	75503000	163800	163800	163800	163800	0
301	20230612	142600	75503000	163800	163800	163800	163800	0
302	20230612	142500	75503000	163800	163800	163800	163800	0
303	20230612	142400	75503000	163800	163800	163800	163800	2
304	20230612	142300	75175400	164000	164000	164000	164000	0
305	20230612	142200	75175400	164000	164000	164000	164000	0
306	20230612	142100	75175400	164000	164000	164000	164000	0
307	20230612	142000	75175400	164000	164000	164000	164000	0
308	20230612	141900	75175400	164000	164000	164000	164000	0
309	20230612	141800	75175400	164000	164000	164000	164000	0
310	20230612	141700	75175400	164000	164000	164000	164000	0
311	20230612	141600	75175400	164000	164000	164000	164000	0
312	20230612	141500	75175400	164000	164000	164000	164000	0
313	20230612	141400	75175400	164000	163800	164000	163800	5
314	20230612	141300	74355800	164000	164000	164000	164000	0
315	20230612	141200	74355800	164000	164000	164000	164000	0
316	20230612	141100	74355800	164000	164000	164000	164000	0
317	20230612	141000	74355800	164000	164000	164000	164000	1
318	20230612	140900	74191800	163800	163800	163800	163800	3
319	20230612	140800	73700400	163800	163800	163800	163800	0
320	20230612	140700	73700400	163800	163800	163800	163800	0
321	20230612	140600	73700400	163800	163800	163800	163800	0
322	20230612	140500	73700400	163800	163800	163800	163800	0
323	20230612	140400	73700400	163800	163800	163800	163800	0
324	20230612	140300	73700400	163800	163800	163800	163800	0
325	20230612	140200	73700400	163800	163800	163800	163800	0
326	20230612	140100	73700400	163800	163800	163800	163800	0
327	20230612	140000	73700400	163800	163800	163800	163800	0
328	20230612	135900	73700400	163800	163800	163800	163800	0
329	20230612	135800	73700400	163800	163800	163800	163800	0
330	20230612	135700	73700400	163800	163800	163800	163800	2
331	20230612	135600	73372800	164000	164000	164000	164000	0
332	20230612	135500	73372800	164000	164000	164000	164000	0
333	20230612	135400	73372800	164000	164000	164000	164000	0
334	20230612	135300	73372800	164000	164000	164000	164000	0
335	20230612	135200	73372800	164000	164000	164000	164000	0
336	20230612	135100	73372800	164000	164000	164000	164000	0
337	20230612	135000	73372800	164000	164000	164000	164000	0
338	20230612	134900	73372800	164000	164000	164000	164000	0
339	20230612	134800	73372800	164000	164000	164000	164000	0
340	20230612	134700	73372800	164000	164000	164000	164000	0
341	20230612	134600	73372800	164000	164000	164000	164000	0
342	20230612	134500	73372800	164000	164000	164000	164000	0
343	20230612	134400	73372800	164000	164000	164000	164000	0
344	20230612	134300	73372800	164000	164000	164000	164000	0
345	20230612	134200	73372800	164000	164000	164000	164000	0
346	20230612	134100	73372800	164000	164000	164000	164000	0
347	20230612	134000	73372800	164000	164000	164000	164000	0
348	20230612	133900	73372800	164000	164000	164000	164000	0
349	20230612	133800	73372800	164000	164000	164000	164000	0
350	20230612	133700	73372800	164000	163800	164000	163800	10
351	20230612	133600	71734200	163800	163800	163800	163800	0
352	20230612	133500	71734200	163800	163800	163800	163800	0
353	20230612	133400	71734200	163800	163800	163800	163800	0
354	20230612	133300	71734200	163800	163800	163800	163800	0
355	20230612	133200	71734200	163800	163800	163800	163800	0
356	20230612	133100	71734200	163800	163800	163800	163800	0
357	20230612	133000	71734200	163800	163800	163800	163800	2
358	20230612	132900	71406600	163800	163800	163800	163800	0
359	20230612	132800	71406600	163800	163800	163800	163800	0
360	20230612	132700	71406600	163800	163800	163800	163800	0
361	20230612	132600	71406600	163800	163800	163800	163800	0
362	20230612	132500	71406600	163800	163800	163800	163800	0
363	20230612	132400	71406600	163800	163800	163800	163800	0
364	20230612	132300	71406600	163800	163800	163800	163800	0
365	20230612	132200	71406600	163800	163800	163800	163800	0
366	20230612	132100	71406600	163800	163800	163800	163800	0
367	20230612	132000	71406600	163800	163800	163800	163800	0
368	20230612	131900	71406600	163800	163800	163800	163800	0
369	20230612	131800	71406600	163800	163800	163800	163800	0
370	20230612	131700	71406600	163800	163800	163800	163800	0
371	20230612	131600	71406600	163800	163800	163800	163800	3
372	20230612	131500	70915200	163800	163800	163800	163800	0
373	20230612	131400	70915200	163800	163800	163800	163800	0
374	20230612	131300	70915200	163800	163800	163800	163800	0
375	20230612	131200	70915200	163800	163800	163800	163800	0
376	20230612	131100	70915200	163800	163800	163800	163800	0
377	20230612	131000	70915200	163800	163800	163800	163800	0
378	20230612	130900	70915200	163800	163800	163800	163800	0
379	20230612	130800	70915200	163800	163800	163800	163800	0
380	20230612	130700	70915200	163800	163800	163800	163800	0
381	20230612	130600	70915200	163800	163800	163800	163800	0
382	20230612	130500	70915200	163800	163800	163800	163800	0
383	20230612	130400	70915200	163800	163800	163800	163800	0
384	20230612	130300	70915200	163800	163800	163800	163800	0
385	20230612	130200	70915200	163800	163800	163800	163800	2
386	20230612	130100	70587600	163900	163900	163900	163900	0
387	20230612	130000	70587600	163900	163900	163900	163900	0
388	20230612	125900	70587600	163900	163900	163900	163900	0
389	20230612	125800	70587600	163900	163900	163900	163900	0
390	20230612	125700	70587600	163900	163900	163900	163900	0
391	20230612	125600	70587600	163900	163900	163900	163900	0
392	20230612	125500	70587600	163900	163900	163900	163900	0
393	20230612	125400	70587600	163900	163900	163900	163900	0
394	20230612	125300	70587600	163900	163900	163900	163900	0
395	20230612	125200	70587600	163900	163900	163900	163900	0
396	20230612	125100	70587600	163900	163900	163900	163900	0
397	20230612	125000	70587600	163900	163900	163900	163900	0
398	20230612	124900	70587600	163900	163900	163900	163900	0
399	20230612	124800	70587600	163900	163900	163900	163900	0
400	20230612	124700	70587600	163900	163900	163900	163900	0
401	20230612	124600	70587600	163900	163900	163900	163900	0
402	20230612	124500	70587600	163900	163900	163900	163900	0
403	20230612	124400	70587600	163900	163900	163900	163900	0
404	20230612	124300	70587600	163900	163900	163900	163900	0
405	20230612	124200	70587600	163900	163900	163900	163900	0
406	20230612	124100	70587600	163900	163900	163900	163900	0
407	20230612	124000	70587600	163900	163900	163900	163900	0
408	20230612	123900	70587600	163900	163900	163900	163900	1
409	20230612	123800	70423700	163900	163900	163900	163900	0
410	20230612	123700	70423700	163900	163900	163900	163900	0
411	20230612	123600	70423700	163900	163900	163900	163900	0
412	20230612	123500	70423700	163900	163900	163900	163900	0
413	20230612	123400	70423700	163900	163900	163900	163900	2
414	20230612	123300	70095900	163900	163900	163900	163900	0
415	20230612	123200	70095900	163900	163900	163900	163900	0
416	20230612	123100	70095900	163900	163900	163900	163900	0
417	20230612	123000	70095900	163900	163900	163900	163900	0
418	20230612	122900	70095900	163900	163900	163900	163900	0
419	20230612	122800	70095900	163900	163900	163900	163900	0
420	20230612	122700	70095900	163900	163900	163900	163900	0
421	20230612	122600	70095900	163900	163900	163900	163900	0
422	20230612	122500	70095900	163900	163900	163900	163900	0
423	20230612	122400	70095900	163900	163900	163900	163900	0
424	20230612	122300	70095900	163900	163900	163900	163900	0
425	20230612	122200	70095900	163900	163900	163900	163900	0
426	20230612	122100	70095900	163900	163900	163900	163900	0
427	20230612	122000	70095900	163900	163900	163900	163900	0
428	20230612	121900	70095900	163900	163900	163900	163900	0
429	20230612	121800	70095900	163900	163900	163900	163900	0
430	20230612	121700	70095900	163900	163900	163900	163900	0
431	20230612	121600	70095900	163900	163900	163900	163900	0
432	20230612	121500	70095900	163900	163900	163900	163900	0
433	20230612	121400	70095900	163900	163900	163900	163900	0
434	20230612	121300	70095900	163900	163900	163900	163900	0
435	20230612	121200	70095900	163900	163900	163900	163900	0
436	20230612	121100	70095900	163900	163900	163900	163900	0
437	20230612	121000	70095900	163900	163900	163900	163900	0
438	20230612	120900	70095900	163900	163900	163900	163900	0
439	20230612	120800	70095900	163900	163900	163900	163900	1
440	20230612	120700	69932000	164000	163900	164000	163900	6
441	20230612	120600	68948300	163900	163900	163900	163900	0
442	20230612	120500	68948300	163900	163900	163900	163900	0
443	20230612	120400	68948300	163900	163900	163900	163900	0
444	20230612	120300	68948300	163900	163900	163900	163900	0
445	20230612	120200	68948300	163900	163900	163900	163900	0
446	20230612	120100	68948300	163900	163900	163900	163900	0
447	20230612	120000	68948300	163900	163900	163900	163900	0
448	20230612	115900	68948300	163900	163900	163900	163900	0
449	20230612	115800	68948300	163900	163900	163900	163900	0
450	20230612	115700	68948300	163900	163900	163900	163900	0
451	20230612	115600	68948300	163900	163900	163900	163900	0
452	20230612	115500	68948300	163900	163900	163900	163900	5
453	20230612	115400	68128800	163900	163900	163900	163900	0
454	20230612	115300	68128800	163900	163900	163900	163900	0
455	20230612	115200	68128800	163900	163900	163900	163900	0
456	20230612	115100	68128800	163900	163900	163900	163900	0
457	20230612	115000	68128800	163900	163900	163900	163900	0
458	20230612	114900	68128800	163900	163900	163900	163900	0
459	20230612	114800	68128800	163900	163900	163900	163900	1
460	20230612	114700	67964900	164000	164000	164000	164000	0
461	20230612	114600	67964900	164000	164000	164000	164000	0
462	20230612	114500	67964900	164000	163800	164000	163800	13
463	20230612	114400	65834900	163800	163800	163800	163800	0
464	20230612	114300	65834900	163800	163800	163800	163800	0
465	20230612	114200	65834900	163800	163800	163800	163800	0
466	20230612	114100	65834900	163800	163800	163800	163800	0
467	20230612	114000	65834900	163800	163800	163800	163800	0
468	20230612	113900	65834900	163800	163800	163800	163800	2
469	20230612	113800	65507300	163800	163800	163800	163800	0
470	20230612	113700	65507300	163800	163800	163800	163800	0
471	20230612	113600	65507300	163800	163800	163800	163800	0
472	20230612	113500	65507300	163800	163800	163800	163800	0
473	20230612	113400	65507300	163800	163800	163800	163800	0
474	20230612	113300	65507300	163800	163800	163800	163800	0
475	20230612	113200	65507300	163800	163800	163800	163800	0
476	20230612	113100	65507300	163800	163800	163800	163800	1
477	20230612	113000	65343500	164000	164000	164000	164000	6
478	20230612	112900	64359500	163900	163900	163900	163900	0
479	20230612	112800	64359500	163900	163900	163900	163900	0
480	20230612	112700	64359500	163900	163900	163900	163900	0
481	20230612	112600	64359500	163900	163900	163900	163900	0
482	20230612	112500	64359500	163900	163900	163900	163900	0
483	20230612	112400	64359500	163900	163900	163900	163900	0
484	20230612	112300	64359500	163900	163900	163900	163900	1
485	20230612	112200	64195600	163800	163800	163800	163800	0
486	20230612	112100	64195600	163800	163800	163800	163800	0
487	20230612	112000	64195600	163800	163800	163800	163800	0
488	20230612	111900	64195600	163800	163800	163800	163800	0
489	20230612	111800	64195600	163800	163800	163800	163800	0
490	20230612	111700	64195600	163800	163800	163800	163800	0
491	20230612	111600	64195600	163800	163800	163800	163800	0
492	20230612	111500	64195600	163800	163800	163800	163800	0
493	20230612	111400	64195600	163800	163800	163800	163800	0
494	20230612	111300	64195600	163800	163800	163800	163800	0
495	20230612	111200	64195600	163800	163800	163800	163800	0
496	20230612	111100	64195600	163800	163800	163800	163800	0
497	20230612	111000	64195600	163800	163800	163800	163800	0
498	20230612	110900	64195600	163800	163800	163800	163800	0
499	20230612	110800	64195600	163800	163800	163800	163800	0
500	20230612	110700	64195600	163800	163800	163800	163800	0
501	20230612	110600	64195600	163800	163800	163800	163800	0
502	20230612	110500	64195600	163800	163800	163800	163800	0
503	20230612	110400	64195600	163800	163800	163800	163800	0
504	20230612	110300	64195600	163800	163800	163800	163800	1
505	20230612	110200	64031800	164100	164100	164100	164100	0
506	20230612	110100	64031800	164100	164100	164100	164100	3
507	20230612	110000	63539500	163800	163800	163800	163800	0
508	20230612	105900	63539500	163800	163800	163800	163800	0
509	20230612	105800	63539500	163800	163800	163800	163800	9
510	20230612	105700	62065300	163800	163800	163800	163800	0
511	20230612	105600	62065300	163800	163900	164100	163800	119
512	20230612	105500	42562100	163900	163900	163900	163900	0
513	20230612	105400	42562100	163900	163900	163900	163900	0
514	20230612	105300	42562100	163900	163900	163900	163900	2
515	20230612	105200	42234300	164000	164000	164000	164000	0
516	20230612	105100	42234300	164000	164000	164000	164000	0
517	20230612	105000	42234300	164000	164000	164000	164000	0
518	20230612	104900	42234300	164000	164000	164000	164000	0
519	20230612	104800	42234300	164000	164000	164000	164000	0
520	20230612	104700	42234300	164000	164000	164000	164000	0
521	20230612	104600	42234300	164000	164000	164000	164000	3
522	20230612	104500	41742300	163900	163900	163900	163900	4
523	20230612	104400	41086700	163900	163900	163900	163900	0
524	20230612	104300	41086700	163900	163900	163900	163900	0
525	20230612	104200	41086700	163900	163900	163900	163900	0
526	20230612	104100	41086700	163900	163900	163900	163900	0
527	20230612	104000	41086700	163900	163900	163900	163900	0
528	20230612	103900	41086700	163900	163900	163900	163900	0
529	20230612	103800	41086700	163900	163900	163900	163900	0
530	20230612	103700	41086700	163900	163900	163900	163900	0
531	20230612	103600	41086700	163900	163900	163900	163900	0
532	20230612	103500	41086700	163900	163900	163900	163900	0
533	20230612	103400	41086700	163900	163900	163900	163900	0
534	20230612	103300	41086700	163900	163900	163900	163900	0
535	20230612	103200	41086700	163900	163900	163900	163900	0
536	20230612	103100	41086700	163900	163900	163900	163900	1
537	20230612	103000	40922800	163900	163900	163900	163900	0
538	20230612	102900	40922800	163900	163900	163900	163900	0
539	20230612	102800	40922800	163900	163900	163900	163900	0
540	20230612	102700	40922800	163900	163900	163900	163900	0
541	20230612	102600	40922800	163900	163900	163900	163900	0
542	20230612	102500	40922800	163900	163900	163900	163900	0
543	20230612	102400	40922800	163900	163900	163900	163900	0
544	20230612	102300	40922800	163900	163900	163900	163900	0
545	20230612	102200	40922800	163900	163900	163900	163900	0
546	20230612	102100	40922800	163900	163900	163900	163900	0
547	20230612	102000	40922800	163900	163900	163900	163900	2
548	20230612	101900	40595000	163900	163900	163900	163900	0
549	20230612	101800	40595000	163900	163900	163900	163900	0
550	20230612	101700	40595000	163900	163900	163900	163900	0
551	20230612	101600	40595000	163900	163900	163900	163900	0
552	20230612	101500	40595000	163900	163900	163900	163900	0
553	20230612	101400	40595000	163900	163900	163900	163900	0
554	20230612	101300	40595000	163900	163900	163900	163900	0
555	20230612	101200	40595000	163900	163900	163900	163900	0
556	20230612	101100	40595000	163900	163900	163900	163900	0
557	20230612	101000	40595000	163900	163900	163900	163900	0
558	20230612	100900	40595000	163900	164300	164300	163900	19
559	20230612	100800	37476300	164300	164300	164300	164300	53
560	20230612	100700	28768400	164300	164300	164300	164300	0
561	20230612	100600	28768400	164300	164300	164300	164300	0
562	20230612	100500	28768400	164300	164300	164300	164300	0
563	20230612	100400	28768400	164300	164300	164300	164300	0
564	20230612	100300	28768400	164300	164300	164300	164300	0
565	20230612	100200	28768400	164300	164300	164300	164300	0
566	20230612	100100	28768400	164300	164300	164300	164300	0
567	20230612	100000	28768400	164300	164300	164300	164300	1
568	20230612	095900	28604100	164300	164300	164300	164300	0
569	20230612	095800	28604100	164300	164000	164300	164000	13
570	20230612	095700	26471200	164000	164000	164000	164000	2
571	20230612	095600	26143200	164000	164000	164000	164000	0
572	20230612	095500	26143200	164000	164000	164000	164000	0
573	20230612	095400	26143200	164000	163900	164000	163900	20
574	20230612	095300	22864200	164000	164000	164000	164000	1
575	20230612	095200	22700200	164000	164000	164000	164000	1
576	20230612	095100	22536200	164700	164700	164700	164700	0
577	20230612	095000	22536200	164700	164500	164700	164500	2
578	20230612	094900	22207000	164000	164000	164000	164000	0
579	20230612	094800	22207000	164000	164000	164000	164000	1
580	20230612	094700	22043000	164000	164000	164000	164000	9
581	20230612	094600	20567000	164800	164800	164800	164800	1
582	20230612	094500	20402200	164100	164100	164100	164100	0
583	20230612	094400	20402200	164100	164500	164700	164100	12
584	20230612	094300	18429000	165100	165100	165100	165100	0
585	20230612	094200	18429000	165100	165100	165100	165100	0
586	20230612	094100	18429000	165100	165100	165100	165100	0
587	20230612	094000	18429000	165100	165100	165100	165100	0
588	20230612	093900	18429000	165100	165100	165100	165100	0
589	20230612	093800	18429000	165100	165100	165100	165100	0
590	20230612	093700	18429000	165100	165100	165100	165100	0
591	20230612	093600	18429000	165100	165100	165100	165100	0
592	20230612	093500	18429000	165100	165100	165100	165100	0
593	20230612	093400	18429000	165100	165100	165100	165100	0
594	20230612	093300	18429000	165100	165100	165100	165100	0
595	20230612	093200	18429000	165100	165100	165100	165100	0
596	20230612	093100	18429000	165100	165100	165100	165100	1
597	20230612	093000	18263900	165100	165100	165100	165100	0
598	20230612	092900	18263900	165100	165100	165100	165100	0
599	20230612	092800	18263900	165100	165100	165100	165100	0
600	20230612	092700	18263900	165100	165100	165100	165100	1
601	20230612	092600	18098800	165300	165300	165300	165300	0
602	20230612	092500	18098800	165300	165300	165300	165300	1
603	20230612	092400	17933500	164400	164400	164400	164400	0
604	20230612	092300	17933500	164400	164400	164400	164400	0
605	20230612	092200	17933500	164400	165300	165400	164400	9
606	20230612	092100	16446000	165400	165400	165400	165400	0
607	20230612	092000	16446000	165400	164600	165400	164300	19
608	20230612	091900	13320100	164600	164600	164600	164600	0
609	20230612	091800	13320100	164600	164600	164600	164600	3
610	20230612	091700	12826300	164300	164300	164300	164300	0
611	20230612	091600	12826300	164300	164300	164300	164300	0
612	20230612	091500	12826300	164300	164300	164300	164300	0
613	20230612	091400	12826300	164300	164300	164300	164300	1
614	20230612	091300	12662000	164300	164300	164300	164300	4
615	20230612	091200	12004800	164300	164300	164300	164300	0
616	20230612	091100	12004800	164300	164300	164300	164300	4
617	20230612	091000	11347600	164200	164200	164200	164200	0
618	20230612	090900	11347600	164200	164200	164200	164200	0
619	20230612	090800	11347600	164200	164200	164200	164200	0
620	20230612	090700	11347600	164200	164200	165500	164200	55
621	20230612	090600	2301700	164200	164200	164200	164200	0
622	20230612	090500	2301700	164200	164800	164800	164200	7
623	20230612	090400	1148700	164100	164100	164100	164100	0
624	20230612	090300	1148700	164100	164100	164100	164100	0
625	20230612	090200	1148700	164100	164100	164100	164100	0
626	20230612	090100	1148700	164100	164100	164100	164100	0
627	20230612	090000	1148700	164100	164100	164100	164100	7