KissMeData/002840/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	182300	153567900	166700	166700	166700	166700	105
3	20230530	182200	153567900	166700	166700	166700	166700	0
4	20230530	182100	153567900	166700	166700	166700	166700	0
5	20230530	182000	153567900	166700	166700	166700	166700	0
6	20230530	181900	153567900	166700	166700	166700	166700	0
7	20230530	181800	153567900	166700	166700	166700	166700	0
8	20230530	181700	153567900	166700	166700	166700	166700	0
9	20230530	181600	153567900	166700	166700	166700	166700	0
10	20230530	181500	153567900	166700	166700	166700	166700	0
11	20230530	181400	153567900	166700	166700	166700	166700	0
12	20230530	181300	153567900	166700	166700	166700	166700	0
13	20230530	181200	153567900	166700	166700	166700	166700	0
14	20230530	181100	153567900	166700	166700	166700	166700	0
15	20230530	181000	153567900	166700	166700	166700	166700	0
16	20230530	180900	153567900	166700	166700	166700	166700	0
17	20230530	180800	153567900	166700	166700	166700	166700	0
18	20230530	180700	153567900	166700	166700	166700	166700	0
19	20230530	180600	153567900	166700	166700	166700	166700	0
20	20230530	180500	153567900	166700	166700	166700	166700	0
21	20230530	180400	153567900	166700	166700	166700	166700	0
22	20230530	180300	153567900	166700	166700	166700	166700	0
23	20230530	180200	153567900	166700	166700	166700	166700	0
24	20230530	180100	153567900	166700	166700	166700	166700	0
25	20230530	180000	153567900	166700	166700	166700	166700	0
26	20230530	175900	153567900	166700	166700	166700	166700	0
27	20230530	175800	153567900	166700	166700	166700	166700	0
28	20230530	175700	153567900	166700	166700	166700	166700	0
29	20230530	175600	153567900	166700	166700	166700	166700	0
30	20230530	175500	153567900	166700	166700	166700	166700	0
31	20230530	175400	153567900	166700	166700	166700	166700	0
32	20230530	175300	153567900	166700	166700	166700	166700	105
33	20230530	175200	153567900	166700	166700	166700	166700	0
34	20230530	175100	153567900	166700	166700	166700	166700	0
35	20230530	175000	153567900	166700	166700	166700	166700	0
36	20230530	174900	153567900	166700	166700	166700	166700	0
37	20230530	174800	153567900	166700	166700	166700	166700	0
38	20230530	174700	153567900	166700	166700	166700	166700	0
39	20230530	174600	153567900	166700	166700	166700	166700	0
40	20230530	174500	153567900	166700	166700	166700	166700	0
41	20230530	174400	153567900	166700	166700	166700	166700	0
42	20230530	174300	153567900	166700	166700	166700	166700	0
43	20230530	174200	153567900	166700	166700	166700	166700	0
44	20230530	174100	153567900	166700	166700	166700	166700	0
45	20230530	174000	153567900	166700	166700	166700	166700	0
46	20230530	173900	153567900	166700	166700	166700	166700	0
47	20230530	173800	153567900	166700	166700	166700	166700	0
48	20230530	173700	153567900	166700	166700	166700	166700	0
49	20230530	173600	153567900	166700	166700	166700	166700	0
50	20230530	173500	153567900	166700	166700	166700	166700	0
51	20230530	173400	153567900	166700	166700	166700	166700	0
52	20230530	173300	153567900	166700	166700	166700	166700	0
53	20230530	173200	153567900	166700	166700	166700	166700	0
54	20230530	173100	153567900	166700	166700	166700	166700	0
55	20230530	173000	153567900	166700	166700	166700	166700	0
56	20230530	172900	153567900	166700	166700	166700	166700	0
57	20230530	172800	153567900	166700	166700	166700	166700	0
58	20230530	172700	153567900	166700	166700	166700	166700	0
59	20230530	172600	153567900	166700	166700	166700	166700	0
60	20230530	172500	153567900	166700	166700	166700	166700	0
61	20230530	172400	153567900	166700	166700	166700	166700	0
62	20230530	172300	153567900	166700	166700	166700	166700	105
63	20230530	172200	153567900	166700	166700	166700	166700	0
64	20230530	172100	153567900	166700	166700	166700	166700	0
65	20230530	172000	153567900	166700	166700	166700	166700	0
66	20230530	171900	153567900	166700	166700	166700	166700	0
67	20230530	171800	153567900	166700	166700	166700	166700	0
68	20230530	171700	153567900	166700	166700	166700	166700	0
69	20230530	171600	153567900	166700	166700	166700	166700	0
70	20230530	171500	153567900	166700	166700	166700	166700	0
71	20230530	171400	153567900	166700	166700	166700	166700	0
72	20230530	171300	153567900	166700	166700	166700	166700	0
73	20230530	171200	153567900	166700	166700	166700	166700	0
74	20230530	171100	153567900	166700	166700	166700	166700	0
75	20230530	171000	153567900	166700	166700	166700	166700	0
76	20230530	170900	153567900	166700	166700	166700	166700	0
77	20230530	170800	153567900	166700	166700	166700	166700	0
78	20230530	170700	153567900	166700	166700	166700	166700	0
79	20230530	170600	153567900	166700	166700	166700	166700	0
80	20230530	170500	153567900	166700	166700	166700	166700	0
81	20230530	170400	153567900	166700	166700	166700	166700	0
82	20230530	170300	153567900	166700	166700	166700	166700	0
83	20230530	170200	153567900	166700	166700	166700	166700	0
84	20230530	170100	153567900	166700	166700	166700	166700	0
85	20230530	170000	153567900	166700	166700	166700	166700	0
86	20230530	165900	153567900	166700	166700	166700	166700	0
87	20230530	165800	153567900	166700	166700	166700	166700	0
88	20230530	165700	153567900	166700	166700	166700	166700	0
89	20230530	165600	153567900	166700	166700	166700	166700	0
90	20230530	165500	153567900	166700	166700	166700	166700	0
91	20230530	165400	153567900	166700	166700	166700	166700	0
92	20230530	165300	153567900	166700	166700	166700	166700	105
93	20230530	165200	153567900	166700	166700	166700	166700	0
94	20230530	165100	153567900	166700	166700	166700	166700	0
95	20230530	165000	153567900	166700	166700	166700	166700	0
96	20230530	164900	153567900	166700	166700	166700	166700	0
97	20230530	164800	153567900	166700	166700	166700	166700	0
98	20230530	164700	153567900	166700	166700	166700	166700	0
99	20230530	164600	153567900	166700	166700	166700	166700	0
100	20230530	164500	153567900	166700	166700	166700	166700	0
101	20230530	164400	153567900	166700	166700	166700	166700	0
102	20230530	164300	153567900	166700	166700	166700	166700	0
103	20230530	164200	153567900	166700	166700	166700	166700	0
104	20230530	164100	153567900	166700	166700	166700	166700	0
105	20230530	164000	153567900	166700	166700	166700	166700	0
106	20230530	163900	153567900	166700	166700	166700	166700	0
107	20230530	163800	153567900	166700	166700	166700	166700	0
108	20230530	163700	153567900	166700	166700	166700	166700	0
109	20230530	163600	153567900	166700	166700	166700	166700	0
110	20230530	163500	153567900	166700	166700	166700	166700	0
111	20230530	163400	153567900	166700	166700	166700	166700	0
112	20230530	163300	153567900	166700	166700	166700	166700	0
113	20230530	163200	153567900	166700	166700	166700	166700	0
114	20230530	163100	153567900	166700	166700	166700	166700	0
115	20230530	163000	153567900	166700	166700	166700	166700	0
116	20230530	162900	153567900	166700	166700	166700	166700	0
117	20230530	162800	153567900	166700	166700	166700	166700	0
118	20230530	162700	153567900	166700	166700	166700	166700	0
119	20230530	162600	153567900	166700	166700	166700	166700	0
120	20230530	162500	153567900	166700	166700	166700	166700	0
121	20230530	162400	153567900	166700	166700	166700	166700	0
122	20230530	162300	153567900	166700	166700	166700	166700	105
123	20230530	162200	153567900	166700	166700	166700	166700	0
124	20230530	162100	153567900	166700	166700	166700	166700	0
125	20230530	162000	153567900	166700	166700	166700	166700	0
126	20230530	161900	153567900	166700	166700	166700	166700	0
127	20230530	161800	153567900	166700	166700	166700	166700	0
128	20230530	161700	153567900	166700	166700	166700	166700	0
129	20230530	161600	153567900	166700	166700	166700	166700	0
130	20230530	161500	153567900	166700	166700	166700	166700	0
131	20230530	161400	153567900	166700	166700	166700	166700	0
132	20230530	161300	153567900	166700	166700	166700	166700	0
133	20230530	161200	153567900	166700	166700	166700	166700	0
134	20230530	161100	153567900	166700	166700	166700	166700	0
135	20230530	161000	153567900	166700	166700	166700	166700	0
136	20230530	160900	153567900	166700	166700	166700	166700	0
137	20230530	160800	153567900	166700	166700	166700	166700	0
138	20230530	160700	153567900	166700	166700	166700	166700	0
139	20230530	160600	153567900	166700	166700	166700	166700	0
140	20230530	160500	153567900	166700	166700	166700	166700	0
141	20230530	160400	153567900	166700	166700	166700	166700	0
142	20230530	160300	153567900	166700	166700	166700	166700	0
143	20230530	160200	153567900	166700	166700	166700	166700	0
144	20230530	160100	153567900	166700	166700	166700	166700	0
145	20230530	160000	153567900	166700	166700	166700	166700	0
146	20230530	155900	153567900	166700	166700	166700	166700	0
147	20230530	155800	153567900	166700	166700	166700	166700	0
148	20230530	155700	153567900	166700	166700	166700	166700	0
149	20230530	155600	153567900	166700	166700	166700	166700	0
150	20230530	155500	153567900	166700	166700	166700	166700	0
151	20230530	155400	153567900	166700	166700	166700	166700	0
152	20230530	155300	153567900	166700	166700	166700	166700	105
153	20230530	155200	153567900	166700	166700	166700	166700	0
154	20230530	155100	153567900	166700	166700	166700	166700	0
155	20230530	155000	153567900	166700	166700	166700	166700	0
156	20230530	154900	153567900	166700	166700	166700	166700	0
157	20230530	154800	153567900	166700	166700	166700	166700	0
158	20230530	154700	153567900	166700	166700	166700	166700	0
159	20230530	154600	153567900	166700	166700	166700	166700	0
160	20230530	154500	153567900	166700	166700	166700	166700	0
161	20230530	154400	153567900	166700	166700	166700	166700	0
162	20230530	154300	153567900	166700	166700	166700	166700	0
163	20230530	154200	153567900	166700	166700	166700	166700	0
164	20230530	154100	153567900	166700	166700	166700	166700	0
165	20230530	154000	153567900	166700	166700	166700	166700	0
166	20230530	153900	153567900	166700	166700	166700	166700	0
167	20230530	153800	153567900	166700	166700	166700	166700	0
168	20230530	153700	153567900	166700	166700	166700	166700	0
169	20230530	153600	153567900	166700	166700	166700	166700	0
170	20230530	153500	153567900	166700	166700	166700	166700	0
171	20230530	153400	153567900	166700	166700	166700	166700	0
172	20230530	153300	153567900	166700	166700	166700	166700	0
173	20230530	153200	153567900	166700	166700	166700	166700	0
174	20230530	153100	153567900	166700	166700	166700	166700	0
175	20230530	153000	153567900	166700	166700	166700	166700	105
176	20230530	152900	136064400	166900	166900	166900	166900	0
177	20230530	152800	136064400	166900	166900	166900	166900	0
178	20230530	152700	136064400	166900	166900	166900	166900	0
179	20230530	152600	136064400	166900	166900	166900	166900	0
180	20230530	152500	136064400	166900	166900	166900	166900	0
181	20230530	152400	136064400	166900	166900	166900	166900	0
182	20230530	152300	136064400	166900	166900	166900	166900	0
183	20230530	152200	136064400	166900	166900	166900	166900	0
184	20230530	152100	136064400	166900	166900	166900	166900	0
185	20230530	152000	136064400	166900	166900	166900	166900	0
186	20230530	151900	136064400	166900	166900	166900	166900	0
187	20230530	151800	136064400	166900	166900	166900	166900	0
188	20230530	151700	136064400	166900	166900	166900	166900	0
189	20230530	151600	136064400	166900	166900	166900	166900	0
190	20230530	151500	136064400	166900	166900	166900	166900	2
191	20230530	151400	135730600	166900	166900	166900	166900	0
192	20230530	151300	135730600	166900	166900	166900	166900	0
193	20230530	151200	135730600	166900	166900	166900	166900	0
194	20230530	151100	135730600	166900	166900	166900	166900	0
195	20230530	151000	135730600	166900	166900	166900	166900	1
196	20230530	150900	135563700	166900	166900	166900	166900	0
197	20230530	150800	135563700	166900	166900	166900	166900	0
198	20230530	150700	135563700	166900	166900	166900	166900	0
199	20230530	150600	135563700	166900	166900	166900	166900	0
200	20230530	150500	135563700	166900	166900	166900	166900	4
201	20230530	150400	134896100	166900	166900	166900	166900	0
202	20230530	150300	134896100	166900	166900	166900	166900	0
203	20230530	150200	134896100	166900	166900	166900	166900	0
204	20230530	150100	134896100	166900	166900	166900	166900	1
205	20230530	150000	134729200	166900	166900	166900	166900	6
206	20230530	145900	133727800	166800	166800	166800	166800	0
207	20230530	145800	133727800	166800	166800	166800	166800	0
208	20230530	145700	133727800	166800	166800	166800	166800	0
209	20230530	145600	133727800	166800	166800	166800	166800	0
210	20230530	145500	133727800	166800	166800	166800	166800	0
211	20230530	145400	133727800	166800	166800	166800	166800	5
212	20230530	145300	132893800	167000	167000	167000	167000	0
213	20230530	145200	132893800	167000	167000	167000	167000	0
214	20230530	145100	132893800	167000	167000	167000	167000	1
215	20230530	145000	132726800	167000	167000	167000	167000	0
216	20230530	144900	132726800	167000	167000	167000	167000	0
217	20230530	144800	132726800	167000	167000	167000	167000	0
218	20230530	144700	132726800	167000	167000	167000	167000	0
219	20230530	144600	132726800	167000	167000	167000	167000	0
220	20230530	144500	132726800	167000	167000	167000	167000	0
221	20230530	144400	132726800	167000	167000	167000	167000	0
222	20230530	144300	132726800	167000	167000	167000	167000	0
223	20230530	144200	132726800	167000	167000	167000	167000	0
224	20230530	144100	132726800	167000	167000	167000	167000	0
225	20230530	144000	132726800	167000	167000	167000	167000	0
226	20230530	143900	132726800	167000	166900	167000	166900	3
227	20230530	143800	132225900	166700	166700	166700	166700	0
228	20230530	143700	132225900	166700	166800	166900	166700	35
229	20230530	143600	126386600	166900	166900	166900	166900	0
230	20230530	143500	126386600	166900	166900	166900	166900	0
231	20230530	143400	126386600	166900	166900	166900	166900	0
232	20230530	143300	126386600	166900	166900	166900	166900	0
233	20230530	143200	126386600	166900	166900	166900	166900	0
234	20230530	143100	126386600	166900	166900	166900	166900	39
235	20230530	143000	119877500	167000	167000	167000	167000	0
236	20230530	142900	119877500	167000	167000	167000	167000	0
237	20230530	142800	119877500	167000	167000	167000	167000	0
238	20230530	142700	119877500	167000	167000	167000	167000	0
239	20230530	142600	119877500	167000	167000	167000	167000	0
240	20230530	142500	119877500	167000	167000	167000	167000	0
241	20230530	142400	119877500	167000	167000	167000	167000	11
242	20230530	142300	118040500	166900	166900	166900	166900	0
243	20230530	142200	118040500	166900	166900	166900	166900	0
244	20230530	142100	118040500	166900	166900	166900	166900	0
245	20230530	142000	118040500	166900	166900	166900	166900	0
246	20230530	141900	118040500	166900	166900	166900	166900	0
247	20230530	141800	118040500	166900	166900	166900	166900	0
248	20230530	141700	118040500	166900	166900	166900	166900	1
249	20230530	141600	117873600	167000	167000	167000	167000	0
250	20230530	141500	117873600	167000	167000	167000	167000	0
251	20230530	141400	117873600	167000	167000	167000	167000	0
252	20230530	141300	117873600	167000	167000	167000	167000	0
253	20230530	141200	117873600	167000	167000	167000	167000	0
254	20230530	141100	117873600	167000	167000	167000	167000	0
255	20230530	141000	117873600	167000	167000	167000	167000	0
256	20230530	140900	117873600	167000	167000	167000	167000	0
257	20230530	140800	117873600	167000	167000	167000	167000	0
258	20230530	140700	117873600	167000	167000	167000	167000	0
259	20230530	140600	117873600	167000	167000	167000	167000	5
260	20230530	140500	117038600	166900	166900	166900	166900	0
261	20230530	140400	117038600	166900	166900	166900	166900	0
262	20230530	140300	117038600	166900	166900	166900	166900	0
263	20230530	140200	117038600	166900	166900	166900	166900	0
264	20230530	140100	117038600	166900	166900	166900	166900	0
265	20230530	140000	117038600	166900	166900	166900	166900	0
266	20230530	135900	117038600	166900	166900	166900	166900	0
267	20230530	135800	117038600	166900	166900	166900	166900	0
268	20230530	135700	117038600	166900	166900	166900	166900	0
269	20230530	135600	117038600	166900	166900	166900	166900	0
270	20230530	135500	117038600	166900	166900	166900	166900	0
271	20230530	135400	117038600	166900	166900	166900	166900	0
272	20230530	135300	117038600	166900	166900	166900	166900	0
273	20230530	135200	117038600	166900	166900	166900	166900	0
274	20230530	135100	117038600	166900	166900	166900	166900	0
275	20230530	135000	117038600	166900	166900	166900	166900	0
276	20230530	134900	117038600	166900	166900	166900	166900	0
277	20230530	134800	117038600	166900	166900	166900	166900	0
278	20230530	134700	117038600	166900	166900	166900	166900	0
279	20230530	134600	117038600	166900	166900	166900	166900	0
280	20230530	134500	117038600	166900	166900	166900	166900	0
281	20230530	134400	117038600	166900	166900	166900	166900	0
282	20230530	134300	117038600	166900	166900	166900	166900	0
283	20230530	134200	117038600	166900	166900	166900	166900	0
284	20230530	134100	117038600	166900	166900	166900	166900	9
285	20230530	134000	115536500	166900	166900	166900	166900	0
286	20230530	133900	115536500	166900	166900	166900	166900	0
287	20230530	133800	115536500	166900	167000	167000	166900	63
288	20230530	133700	105018200	166900	166900	166900	166900	0
289	20230530	133600	105018200	166900	166900	166900	166900	0
290	20230530	133500	105018200	166900	166900	166900	166900	0
291	20230530	133400	105018200	166900	166900	166900	166900	0
292	20230530	133300	105018200	166900	166900	166900	166900	0
293	20230530	133200	105018200	166900	166900	166900	166900	0
294	20230530	133100	105018200	166900	166900	166900	166900	0
295	20230530	133000	105018200	166900	166900	166900	166900	0
296	20230530	132900	105018200	166900	166900	166900	166900	0
297	20230530	132800	105018200	166900	166900	166900	166900	0
298	20230530	132700	105018200	166900	166900	166900	166900	0
299	20230530	132600	105018200	166900	166900	166900	166900	0
300	20230530	132500	105018200	166900	166900	166900	166900	0
301	20230530	132400	105018200	166900	166900	166900	166900	0
302	20230530	132300	105018200	166900	166900	166900	166900	0
303	20230530	132200	105018200	166900	166900	166900	166900	0
304	20230530	132100	105018200	166900	166900	166900	166900	0
305	20230530	132000	105018200	166900	166900	166900	166900	1
306	20230530	131900	104851300	166900	166900	166900	166900	0
307	20230530	131800	104851300	166900	166900	166900	166900	0
308	20230530	131700	104851300	166900	166900	166900	166900	0
309	20230530	131600	104851300	166900	166900	166900	166900	0
310	20230530	131500	104851300	166900	166900	166900	166900	5
311	20230530	131400	104016800	167000	166900	167000	166900	8
312	20230530	131300	102681300	166900	166900	166900	166900	0
313	20230530	131200	102681300	166900	166900	166900	166900	0
314	20230530	131100	102681300	166900	166900	166900	166900	0
315	20230530	131000	102681300	166900	166900	166900	166900	1
316	20230530	130900	102514400	167000	167000	167000	167000	0
317	20230530	130800	102514400	167000	167000	167000	167000	0
318	20230530	130700	102514400	167000	167000	167000	167000	0
319	20230530	130600	102514400	167000	167000	167000	167000	0
320	20230530	130500	102514400	167000	167000	167000	167000	0
321	20230530	130400	102514400	167000	167000	167000	167000	0
322	20230530	130300	102514400	167000	167000	167000	167000	0
323	20230530	130200	102514400	167000	167000	167000	167000	0
324	20230530	130100	102514400	167000	167000	167000	167000	0
325	20230530	130000	102514400	167000	167000	167000	167000	0
326	20230530	125900	102514400	167000	167000	167000	167000	0
327	20230530	125800	102514400	167000	167000	167000	167000	0
328	20230530	125700	102514400	167000	167000	167000	167000	0
329	20230530	125600	102514400	167000	167000	167000	167000	0
330	20230530	125500	102514400	167000	167000	167000	167000	0
331	20230530	125400	102514400	167000	167000	167000	167000	0
332	20230530	125300	102514400	167000	167000	167000	167000	0
333	20230530	125200	102514400	167000	167000	167000	167000	0
334	20230530	125100	102514400	167000	167000	167000	167000	0
335	20230530	125000	102514400	167000	167000	167000	167000	1
336	20230530	124900	102347400	167000	167000	167000	167000	0
337	20230530	124800	102347400	167000	167000	167000	167000	0
338	20230530	124700	102347400	167000	166900	167000	166900	25
339	20230530	124600	98174500	166800	166800	166800	166800	0
340	20230530	124500	98174500	166800	166800	166800	166800	5
341	20230530	124400	97340500	166800	166800	166800	166800	0
342	20230530	124300	97340500	166800	166800	166800	166800	0
343	20230530	124200	97340500	166800	166800	166800	166800	0
344	20230530	124100	97340500	166800	166700	166800	166700	46
345	20230530	124000	89670200	166700	166700	166700	166700	22
346	20230530	123900	86002800	166700	166700	166700	166700	0
347	20230530	123800	86002800	166700	166700	166700	166700	0
348	20230530	123700	86002800	166700	166700	166700	166700	0
349	20230530	123600	86002800	166700	166700	166700	166700	0
350	20230530	123500	86002800	166700	166700	166700	166700	0
351	20230530	123400	86002800	166700	166700	166700	166700	0
352	20230530	123300	86002800	166700	166700	166700	166700	0
353	20230530	123200	86002800	166700	166700	166700	166700	0
354	20230530	123100	86002800	166700	166700	166700	166700	0
355	20230530	123000	86002800	166700	166700	166700	166700	0
356	20230530	122900	86002800	166700	166700	166700	166700	0
357	20230530	122800	86002800	166700	166700	166700	166700	0
358	20230530	122700	86002800	166700	166700	166700	166700	0
359	20230530	122600	86002800	166700	166700	166700	166700	0
360	20230530	122500	86002800	166700	166700	166700	166700	0
361	20230530	122400	86002800	166700	166700	166700	166700	6
362	20230530	122300	85002600	166700	166700	166700	166700	0
363	20230530	122200	85002600	166700	166700	166700	166700	0
364	20230530	122100	85002600	166700	166700	166700	166700	0
365	20230530	122000	85002600	166700	166700	166700	166700	0
366	20230530	121900	85002600	166700	166700	166700	166700	0
367	20230530	121800	85002600	166700	166700	166700	166700	0
368	20230530	121700	85002600	166700	166700	166700	166700	0
369	20230530	121600	85002600	166700	166700	166700	166700	0
370	20230530	121500	85002600	166700	166300	166700	166300	9
371	20230530	121400	83505200	166300	166300	166300	166300	0
372	20230530	121300	83505200	166300	166300	166300	166300	0
373	20230530	121200	83505200	166300	166300	166300	166300	0
374	20230530	121100	83505200	166300	166300	166300	166300	0
375	20230530	121000	83505200	166300	166300	166300	166300	0
376	20230530	120900	83505200	166300	166300	166300	166300	0
377	20230530	120800	83505200	166300	166300	166300	166300	0
378	20230530	120700	83505200	166300	166300	166300	166300	0
379	20230530	120600	83505200	166300	166300	166300	166300	0
380	20230530	120500	83505200	166300	166300	166300	166300	7
381	20230530	120400	82341100	166300	166300	166300	166300	0
382	20230530	120300	82341100	166300	166300	166300	166300	0
383	20230530	120200	82341100	166300	166300	166300	166300	1
384	20230530	120100	82174800	166800	166800	166800	166800	0
385	20230530	120000	82174800	166800	166800	166800	166800	0
386	20230530	115900	82174800	166800	166800	166800	166800	0
387	20230530	115800	82174800	166800	166800	166800	166800	0
388	20230530	115700	82174800	166800	166800	166800	166800	0
389	20230530	115600	82174800	166800	166800	166800	166800	0
390	20230530	115500	82174800	166800	166800	166800	166800	0
391	20230530	115400	82174800	166800	166800	166800	166800	0
392	20230530	115300	82174800	166800	166800	166800	166800	0
393	20230530	115200	82174800	166800	166800	166800	166800	0
394	20230530	115100	82174800	166800	166800	166800	166800	0
395	20230530	115000	82174800	166800	166800	166800	166800	0
396	20230530	114900	82174800	166800	166800	166800	166800	0
397	20230530	114800	82174800	166800	166800	166800	166800	0
398	20230530	114700	82174800	166800	166800	166800	166800	0
399	20230530	114600	82174800	166800	166800	166800	166800	0
400	20230530	114500	82174800	166800	166800	166800	166800	0
401	20230530	114400	82174800	166800	166800	166800	166800	0
402	20230530	114300	82174800	166800	166800	166800	166800	0
403	20230530	114200	82174800	166800	166800	166800	166800	0
404	20230530	114100	82174800	166800	166800	166800	166800	0
405	20230530	114000	82174800	166800	166800	166800	166800	0
406	20230530	113900	82174800	166800	166800	166800	166800	0
407	20230530	113800	82174800	166800	166800	166800	166800	0
408	20230530	113700	82174800	166800	166800	166800	166800	0
409	20230530	113600	82174800	166800	166800	166800	166800	0
410	20230530	113500	82174800	166800	166800	166800	166800	0
411	20230530	113400	82174800	166800	166800	166800	166800	0
412	20230530	113300	82174800	166800	166800	166800	166800	0
413	20230530	113200	82174800	166800	166800	166800	166800	0
414	20230530	113100	82174800	166800	166800	166800	166800	0
415	20230530	113000	82174800	166800	166800	166800	166800	1
416	20230530	112900	82008000	166800	166800	166800	166800	0
417	20230530	112800	82008000	166800	166800	166800	166800	0
418	20230530	112700	82008000	166800	166800	166800	166800	0
419	20230530	112600	82008000	166800	166800	166800	166800	0
420	20230530	112500	82008000	166800	166800	166800	166800	0
421	20230530	112400	82008000	166800	166800	166800	166800	0
422	20230530	112300	82008000	166800	166800	166800	166800	0
423	20230530	112200	82008000	166800	166800	166800	166800	0
424	20230530	112100	82008000	166800	166800	166800	166800	0
425	20230530	112000	82008000	166800	166800	166800	166800	0
426	20230530	111900	82008000	166800	166800	166800	166800	0
427	20230530	111800	82008000	166800	166800	166800	166800	0
428	20230530	111700	82008000	166800	166800	166800	166800	0
429	20230530	111600	82008000	166800	166800	166800	166800	0
430	20230530	111500	82008000	166800	166800	166800	166800	0
431	20230530	111400	82008000	166800	166800	166800	166800	0
432	20230530	111300	82008000	166800	166800	166800	166800	1
433	20230530	111200	81841200	167000	167000	167000	167000	0
434	20230530	111100	81841200	167000	167000	167000	167000	0
435	20230530	111000	81841200	167000	167000	167000	167000	0
436	20230530	110900	81841200	167000	167000	167000	167000	0
437	20230530	110800	81841200	167000	167000	167000	167000	0
438	20230530	110700	81841200	167000	167000	167000	167000	0
439	20230530	110600	81841200	167000	167000	167000	167000	0
440	20230530	110500	81841200	167000	167000	167000	167000	0
441	20230530	110400	81841200	167000	167000	167000	167000	0
442	20230530	110300	81841200	167000	166400	167000	166400	2
443	20230530	110200	81507800	166400	166400	166400	166400	0
444	20230530	110100	81507800	166400	166400	166400	166400	0
445	20230530	110000	81507800	166400	166400	166400	166400	0
446	20230530	105900	81507800	166400	166400	166400	166400	0
447	20230530	105800	81507800	166400	166400	166400	166400	4
448	20230530	105700	80842200	166100	166100	166100	166100	0
449	20230530	105600	80842200	166100	166100	166100	166100	0
450	20230530	105500	80842200	166100	166100	166100	166100	0
451	20230530	105400	80842200	166100	166100	166100	166100	0
452	20230530	105300	80842200	166100	166100	166100	166100	0
453	20230530	105200	80842200	166100	166100	166100	166100	0
454	20230530	105100	80842200	166100	166100	166100	166100	0
455	20230530	105000	80842200	166100	166100	166100	166100	0
456	20230530	104900	80842200	166100	166100	166100	166100	0
457	20230530	104800	80842200	166100	166100	166100	166100	0
458	20230530	104700	80842200	166100	166100	166100	166100	0
459	20230530	104600	80842200	166100	166100	166100	166100	0
460	20230530	104500	80842200	166100	166100	166100	166100	0
461	20230530	104400	80842200	166100	166100	166100	166100	0
462	20230530	104300	80842200	166100	166100	166100	166100	0
463	20230530	104200	80842200	166100	166100	166100	166100	0
464	20230530	104100	80842200	166100	166100	166100	166100	0
465	20230530	104000	80842200	166100	166100	166100	166100	1
466	20230530	103900	80676100	166400	166400	166400	166400	0
467	20230530	103800	80676100	166400	166400	166400	166400	0
468	20230530	103700	80676100	166400	166400	166400	166400	0
469	20230530	103600	80676100	166400	166400	166400	166400	0
470	20230530	103500	80676100	166400	166400	166400	166400	0
471	20230530	103400	80676100	166400	166400	166400	166400	0
472	20230530	103300	80676100	166400	166400	166400	166400	2
473	20230530	103200	80343300	166400	166400	166400	166400	0
474	20230530	103100	80343300	166400	166400	166400	166400	0
475	20230530	103000	80343300	166400	166400	166400	166400	0
476	20230530	102900	80343300	166400	166400	166400	166400	0
477	20230530	102800	80343300	166400	166400	166400	166400	0
478	20230530	102700	80343300	166400	166400	166400	166400	0
479	20230530	102600	80343300	166400	166400	166400	166400	0
480	20230530	102500	80343300	166400	166400	166400	166400	0
481	20230530	102400	80343300	166400	166400	166400	166400	1
482	20230530	102300	80176900	167000	167000	167000	167000	0
483	20230530	102200	80176900	167000	167000	167000	167000	0
484	20230530	102100	80176900	167000	167000	167000	167000	0
485	20230530	102000	80176900	167000	167000	167000	167000	0
486	20230530	101900	80176900	167000	167000	167000	167000	0
487	20230530	101800	80176900	167000	167000	167000	167000	0
488	20230530	101700	80176900	167000	166300	167000	166300	21
489	20230530	101600	76675800	166300	166100	166300	166100	4
490	20230530	101500	76010900	166000	166000	166000	166000	0
491	20230530	101400	76010900	166000	166000	166000	166000	0
492	20230530	101300	76010900	166000	166000	166000	166000	0
493	20230530	101200	76010900	166000	166000	166000	166000	0
494	20230530	101100	76010900	166000	166000	166000	166000	0
495	20230530	101000	76010900	166000	166000	166000	166000	0
496	20230530	100900	76010900	166000	166000	166000	166000	0
497	20230530	100800	76010900	166000	166000	166000	166000	0
498	20230530	100700	76010900	166000	166000	166000	166000	0
499	20230530	100600	76010900	166000	166000	166000	166000	0
500	20230530	100500	76010900	166000	166000	166000	166000	2
501	20230530	100400	75678900	165800	165900	165900	165800	24
502	20230530	100300	71699400	165900	165900	165900	165900	0
503	20230530	100200	71699400	165900	165900	165900	165900	1
504	20230530	100100	71533500	166300	166300	166300	166300	0
505	20230530	100000	71533500	166300	166300	166300	166300	1
506	20230530	095900	71367200	166300	166300	166300	166300	0
507	20230530	095800	71367200	166300	166300	166300	166300	0
508	20230530	095700	71367200	166300	166300	166300	166300	0
509	20230530	095600	71367200	166300	166300	166300	166300	0
510	20230530	095500	71367200	166300	166300	166300	166300	0
511	20230530	095400	71367200	166300	166300	166300	166300	0
512	20230530	095300	71367200	166300	166300	166300	166300	1
513	20230530	095200	71200900	166200	166200	166200	166200	0
514	20230530	095100	71200900	166200	166200	166200	166200	0
515	20230530	095000	71200900	166200	166200	166200	166200	0
516	20230530	094900	71200900	166200	166200	166200	166200	1
517	20230530	094800	71034700	166200	166200	166200	166200	0
518	20230530	094700	71034700	166200	166200	166200	166200	3
519	20230530	094600	70536100	166200	166200	166200	166200	32
520	20230530	094500	65217700	166100	166100	166100	166100	1
521	20230530	094400	65051600	165800	165800	165800	165800	0
522	20230530	094300	65051600	165800	165800	165800	165800	0
523	20230530	094200	65051600	165800	165800	165800	165800	0
524	20230530	094100	65051600	165800	165800	165800	165800	0
525	20230530	094000	65051600	165800	165800	165800	165800	0
526	20230530	093900	65051600	165800	165800	165800	165800	0
527	20230530	093800	65051600	165800	166100	166100	165800	6
528	20230530	093700	64056100	166200	166000	166200	166000	10
529	20230530	093600	62395000	165900	166400	166400	165900	56
530	20230530	093500	53090300	166800	166800	166800	166800	0
531	20230530	093400	53090300	166800	166800	166800	166800	0
532	20230530	093300	53090300	166800	166800	166800	166800	0
533	20230530	093200	53090300	166800	166800	166800	166800	0
534	20230530	093100	53090300	166800	166800	166800	166800	0
535	20230530	093000	53090300	166800	166800	166800	166800	0
536	20230530	092900	53090300	166800	166800	166800	166800	0
537	20230530	092800	53090300	166800	166800	166800	166800	0
538	20230530	092700	53090300	166800	166800	166800	166800	0
539	20230530	092600	53090300	166800	166900	166900	166800	2
540	20230530	092500	52756600	166900	166500	166900	166500	125
541	20230530	092400	31899700	166600	166600	166600	166600	1
542	20230530	092300	31733100	166900	166900	166900	166900	0
543	20230530	092200	31733100	166900	166900	166900	166900	0
544	20230530	092100	31733100	166900	166900	166900	166900	0
545	20230530	092000	31733100	166900	166900	166900	166900	0
546	20230530	091900	31733100	166900	166600	166900	166600	10
547	20230530	091800	30064700	166600	165900	166600	165900	110
548	20230530	091700	11785500	166200	166200	166200	166200	0
549	20230530	091600	11785500	166200	166200	166200	166200	0
550	20230530	091500	11785500	166200	166200	166200	166200	0
551	20230530	091400	11785500	166200	166200	166200	166200	0
552	20230530	091300	11785500	166200	166200	166200	166200	0
553	20230530	091200	11785500	166200	166200	166200	166200	0
554	20230530	091100	11785500	166200	166200	166200	166200	0
555	20230530	091000	11785500	166200	166200	166200	166200	1
556	20230530	090900	11619300	166500	166500	166500	166500	0
557	20230530	090800	11619300	166500	166500	166500	166500	0
558	20230530	090700	11619300	166500	165800	166500	165700	13
559	20230530	090600	9463400	166200	166100	166200	166100	6
560	20230530	090500	8466400	166200	166200	166200	166200	0
561	20230530	090400	8466400	166200	165700	166200	165700	7
562	20230530	090300	7303500	166600	166600	166600	166600	0
563	20230530	090200	7303500	166600	165700	166600	165700	38
564	20230530	090100	999700	165700	165700	165700	165700	0
565	20230530	090000	999700	165700	166800	166800	165700	6