KissMeData/268280/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210600	91408400	136100	136100	136100	136100	20
3	20230531	210500	91408400	136100	136100	136100	136100	0
4	20230531	210400	91408400	136100	136100	136100	136100	0
5	20230531	210300	91408400	136100	136100	136100	136100	0
6	20230531	210200	91408400	136100	136100	136100	136100	0
7	20230531	210100	91408400	136100	136100	136100	136100	0
8	20230531	210000	91408400	136100	136100	136100	136100	0
9	20230531	205900	91408400	136100	136100	136100	136100	0
10	20230531	205800	91408400	136100	136100	136100	136100	0
11	20230531	205700	91408400	136100	136100	136100	136100	0
12	20230531	205600	91408400	136100	136100	136100	136100	0
13	20230531	205500	91408400	136100	136100	136100	136100	0
14	20230531	205400	91408400	136100	136100	136100	136100	0
15	20230531	205300	91408400	136100	136100	136100	136100	0
16	20230531	205200	91408400	136100	136100	136100	136100	0
17	20230531	205100	91408400	136100	136100	136100	136100	0
18	20230531	205000	91408400	136100	136100	136100	136100	0
19	20230531	204900	91408400	136100	136100	136100	136100	0
20	20230531	204800	91408400	136100	136100	136100	136100	0
21	20230531	204700	91408400	136100	136100	136100	136100	0
22	20230531	204600	91408400	136100	136100	136100	136100	0
23	20230531	204500	91408400	136100	136100	136100	136100	0
24	20230531	204400	91408400	136100	136100	136100	136100	0
25	20230531	204300	91408400	136100	136100	136100	136100	0
26	20230531	204200	91408400	136100	136100	136100	136100	0
27	20230531	204100	91408400	136100	136100	136100	136100	0
28	20230531	204000	91408400	136100	136100	136100	136100	0
29	20230531	203900	91408400	136100	136100	136100	136100	0
30	20230531	203800	91408400	136100	136100	136100	136100	0
31	20230531	203700	91408400	136100	136100	136100	136100	0
32	20230531	203600	91408400	136100	136100	136100	136100	20
33	20230531	203500	91408400	136100	136100	136100	136100	0
34	20230531	203400	91408400	136100	136100	136100	136100	0
35	20230531	203300	91408400	136100	136100	136100	136100	0
36	20230531	203200	91408400	136100	136100	136100	136100	0
37	20230531	203100	91408400	136100	136100	136100	136100	0
38	20230531	203000	91408400	136100	136100	136100	136100	0
39	20230531	202900	91408400	136100	136100	136100	136100	0
40	20230531	202800	91408400	136100	136100	136100	136100	0
41	20230531	202700	91408400	136100	136100	136100	136100	0
42	20230531	202600	91408400	136100	136100	136100	136100	0
43	20230531	202500	91408400	136100	136100	136100	136100	0
44	20230531	202400	91408400	136100	136100	136100	136100	0
45	20230531	202300	91408400	136100	136100	136100	136100	0
46	20230531	202200	91408400	136100	136100	136100	136100	0
47	20230531	202100	91408400	136100	136100	136100	136100	0
48	20230531	202000	91408400	136100	136100	136100	136100	0
49	20230531	201900	91408400	136100	136100	136100	136100	0
50	20230531	201800	91408400	136100	136100	136100	136100	0
51	20230531	201700	91408400	136100	136100	136100	136100	0
52	20230531	201600	91408400	136100	136100	136100	136100	0
53	20230531	201500	91408400	136100	136100	136100	136100	0
54	20230531	201400	91408400	136100	136100	136100	136100	0
55	20230531	201300	91408400	136100	136100	136100	136100	0
56	20230531	201200	91408400	136100	136100	136100	136100	0
57	20230531	201100	91408400	136100	136100	136100	136100	0
58	20230531	201000	91408400	136100	136100	136100	136100	0
59	20230531	200900	91408400	136100	136100	136100	136100	0
60	20230531	200800	91408400	136100	136100	136100	136100	0
61	20230531	200700	91408400	136100	136100	136100	136100	0
62	20230531	200600	91408400	136100	136100	136100	136100	20
63	20230531	200500	91408400	136100	136100	136100	136100	0
64	20230531	200400	91408400	136100	136100	136100	136100	0
65	20230531	200300	91408400	136100	136100	136100	136100	0
66	20230531	200200	91408400	136100	136100	136100	136100	0
67	20230531	200100	91408400	136100	136100	136100	136100	0
68	20230531	200000	91408400	136100	136100	136100	136100	0
69	20230531	195900	91408400	136100	136100	136100	136100	0
70	20230531	195800	91408400	136100	136100	136100	136100	0
71	20230531	195700	91408400	136100	136100	136100	136100	0
72	20230531	195600	91408400	136100	136100	136100	136100	0
73	20230531	195500	91408400	136100	136100	136100	136100	0
74	20230531	195400	91408400	136100	136100	136100	136100	0
75	20230531	195300	91408400	136100	136100	136100	136100	0
76	20230531	195200	91408400	136100	136100	136100	136100	0
77	20230531	195100	91408400	136100	136100	136100	136100	0
78	20230531	195000	91408400	136100	136100	136100	136100	0
79	20230531	194900	91408400	136100	136100	136100	136100	0
80	20230531	194800	91408400	136100	136100	136100	136100	0
81	20230531	194700	91408400	136100	136100	136100	136100	0
82	20230531	194600	91408400	136100	136100	136100	136100	0
83	20230531	194500	91408400	136100	136100	136100	136100	0
84	20230531	194400	91408400	136100	136100	136100	136100	0
85	20230531	194300	91408400	136100	136100	136100	136100	0
86	20230531	194200	91408400	136100	136100	136100	136100	0
87	20230531	194100	91408400	136100	136100	136100	136100	0
88	20230531	194000	91408400	136100	136100	136100	136100	0
89	20230531	193900	91408400	136100	136100	136100	136100	0
90	20230531	193800	91408400	136100	136100	136100	136100	0
91	20230531	193700	91408400	136100	136100	136100	136100	0
92	20230531	193600	91408400	136100	136100	136100	136100	20
93	20230531	193500	91408400	136100	136100	136100	136100	0
94	20230531	193400	91408400	136100	136100	136100	136100	0
95	20230531	193300	91408400	136100	136100	136100	136100	0
96	20230531	193200	91408400	136100	136100	136100	136100	0
97	20230531	193100	91408400	136100	136100	136100	136100	0
98	20230531	193000	91408400	136100	136100	136100	136100	0
99	20230531	192900	91408400	136100	136100	136100	136100	0
100	20230531	192800	91408400	136100	136100	136100	136100	0
101	20230531	192700	91408400	136100	136100	136100	136100	0
102	20230531	192600	91408400	136100	136100	136100	136100	0
103	20230531	192500	91408400	136100	136100	136100	136100	0
104	20230531	192400	91408400	136100	136100	136100	136100	0
105	20230531	192300	91408400	136100	136100	136100	136100	0
106	20230531	192200	91408400	136100	136100	136100	136100	0
107	20230531	192100	91408400	136100	136100	136100	136100	0
108	20230531	192000	91408400	136100	136100	136100	136100	0
109	20230531	191900	91408400	136100	136100	136100	136100	0
110	20230531	191800	91408400	136100	136100	136100	136100	0
111	20230531	191700	91408400	136100	136100	136100	136100	0
112	20230531	191600	91408400	136100	136100	136100	136100	0
113	20230531	191500	91408400	136100	136100	136100	136100	0
114	20230531	191400	91408400	136100	136100	136100	136100	0
115	20230531	191300	91408400	136100	136100	136100	136100	0
116	20230531	191200	91408400	136100	136100	136100	136100	0
117	20230531	191100	91408400	136100	136100	136100	136100	0
118	20230531	191000	91408400	136100	136100	136100	136100	0
119	20230531	190900	91408400	136100	136100	136100	136100	0
120	20230531	190800	91408400	136100	136100	136100	136100	0
121	20230531	190700	91408400	136100	136100	136100	136100	0
122	20230531	190600	91408400	136100	136100	136100	136100	20
123	20230531	190500	91408400	136100	136100	136100	136100	0
124	20230531	190400	91408400	136100	136100	136100	136100	0
125	20230531	190300	91408400	136100	136100	136100	136100	0
126	20230531	190200	91408400	136100	136100	136100	136100	0
127	20230531	190100	91408400	136100	136100	136100	136100	0
128	20230531	190000	91408400	136100	136100	136100	136100	0
129	20230531	185900	91408400	136100	136100	136100	136100	0
130	20230531	185800	91408400	136100	136100	136100	136100	0
131	20230531	185700	91408400	136100	136100	136100	136100	0
132	20230531	185600	91408400	136100	136100	136100	136100	0
133	20230531	185500	91408400	136100	136100	136100	136100	0
134	20230531	185400	91408400	136100	136100	136100	136100	0
135	20230531	185300	91408400	136100	136100	136100	136100	0
136	20230531	185200	91408400	136100	136100	136100	136100	0
137	20230531	185100	91408400	136100	136100	136100	136100	0
138	20230531	185000	91408400	136100	136100	136100	136100	0
139	20230531	184900	91408400	136100	136100	136100	136100	0
140	20230531	184800	91408400	136100	136100	136100	136100	0
141	20230531	184700	91408400	136100	136100	136100	136100	0
142	20230531	184600	91408400	136100	136100	136100	136100	0
143	20230531	184500	91408400	136100	136100	136100	136100	0
144	20230531	184400	91408400	136100	136100	136100	136100	0
145	20230531	184300	91408400	136100	136100	136100	136100	0
146	20230531	184200	91408400	136100	136100	136100	136100	0
147	20230531	184100	91408400	136100	136100	136100	136100	0
148	20230531	184000	91408400	136100	136100	136100	136100	0
149	20230531	183900	91408400	136100	136100	136100	136100	0
150	20230531	183800	91408400	136100	136100	136100	136100	0
151	20230531	183700	91408400	136100	136100	136100	136100	0
152	20230531	183600	91408400	136100	136100	136100	136100	20
153	20230531	183500	91408400	136100	136100	136100	136100	0
154	20230531	183400	91408400	136100	136100	136100	136100	0
155	20230531	183300	91408400	136100	136100	136100	136100	0
156	20230531	183200	91408400	136100	136100	136100	136100	0
157	20230531	183100	91408400	136100	136100	136100	136100	0
158	20230531	183000	91408400	136100	136100	136100	136100	0
159	20230531	182900	91408400	136100	136100	136100	136100	0
160	20230531	182800	91408400	136100	136100	136100	136100	0
161	20230531	182700	91408400	136100	136100	136100	136100	0
162	20230531	182600	91408400	136100	136100	136100	136100	0
163	20230531	182500	91408400	136100	136100	136100	136100	0
164	20230531	182400	91408400	136100	136100	136100	136100	0
165	20230531	182300	91408400	136100	136100	136100	136100	0
166	20230531	182200	91408400	136100	136100	136100	136100	0
167	20230531	182100	91408400	136100	136100	136100	136100	0
168	20230531	182000	91408400	136100	136100	136100	136100	0
169	20230531	181900	91408400	136100	136100	136100	136100	0
170	20230531	181800	91408400	136100	136100	136100	136100	0
171	20230531	181700	91408400	136100	136100	136100	136100	0
172	20230531	181600	91408400	136100	136100	136100	136100	0
173	20230531	181500	91408400	136100	136100	136100	136100	0
174	20230531	181400	91408400	136100	136100	136100	136100	0
175	20230531	181300	91408400	136100	136100	136100	136100	0
176	20230531	181200	91408400	136100	136100	136100	136100	0
177	20230531	181100	91408400	136100	136100	136100	136100	0
178	20230531	181000	91408400	136100	136100	136100	136100	0
179	20230531	180900	91408400	136100	136100	136100	136100	0
180	20230531	180800	91408400	136100	136100	136100	136100	0
181	20230531	180700	91408400	136100	136100	136100	136100	0
182	20230531	180600	91408400	136100	136100	136100	136100	20
183	20230531	180500	91408400	136100	136100	136100	136100	0
184	20230531	180400	91408400	136100	136100	136100	136100	0
185	20230531	180300	91408400	136100	136100	136100	136100	0
186	20230531	180200	91408400	136100	136100	136100	136100	0
187	20230531	180100	91408400	136100	136100	136100	136100	0
188	20230531	180000	91408400	136100	136100	136100	136100	0
189	20230531	175900	91408400	136100	136100	136100	136100	0
190	20230531	175800	91408400	136100	136100	136100	136100	0
191	20230531	175700	91408400	136100	136100	136100	136100	0
192	20230531	175600	91408400	136100	136100	136100	136100	0
193	20230531	175500	91408400	136100	136100	136100	136100	0
194	20230531	175400	91408400	136100	136100	136100	136100	0
195	20230531	175300	91408400	136100	136100	136100	136100	0
196	20230531	175200	91408400	136100	136100	136100	136100	0
197	20230531	175100	91408400	136100	136100	136100	136100	0
198	20230531	175000	91408400	136100	136100	136100	136100	0
199	20230531	174900	91408400	136100	136100	136100	136100	0
200	20230531	174800	91408400	136100	136100	136100	136100	0
201	20230531	174700	91408400	136100	136100	136100	136100	0
202	20230531	174600	91408400	136100	136100	136100	136100	0
203	20230531	174500	91408400	136100	136100	136100	136100	0
204	20230531	174400	91408400	136100	136100	136100	136100	0
205	20230531	174300	91408400	136100	136100	136100	136100	0
206	20230531	174200	91408400	136100	136100	136100	136100	0
207	20230531	174100	91408400	136100	136100	136100	136100	0
208	20230531	174000	91408400	136100	136100	136100	136100	0
209	20230531	173900	91408400	136100	136100	136100	136100	0
210	20230531	173800	91408400	136100	136100	136100	136100	0
211	20230531	173700	91408400	136100	136100	136100	136100	0
212	20230531	173600	91408400	136100	136100	136100	136100	20
213	20230531	173500	91408400	136100	136100	136100	136100	0
214	20230531	173400	91408400	136100	136100	136100	136100	0
215	20230531	173300	91408400	136100	136100	136100	136100	0
216	20230531	173200	91408400	136100	136100	136100	136100	0
217	20230531	173100	91408400	136100	136100	136100	136100	0
218	20230531	173000	91408400	136100	136100	136100	136100	0
219	20230531	172900	91408400	136100	136100	136100	136100	0
220	20230531	172800	91408400	136100	136100	136100	136100	0
221	20230531	172700	91408400	136100	136100	136100	136100	0
222	20230531	172600	91408400	136100	136100	136100	136100	0
223	20230531	172500	91408400	136100	136100	136100	136100	0
224	20230531	172400	91408400	136100	136100	136100	136100	0
225	20230531	172300	91408400	136100	136100	136100	136100	0
226	20230531	172200	91408400	136100	136100	136100	136100	0
227	20230531	172100	91408400	136100	136100	136100	136100	0
228	20230531	172000	91408400	136100	136100	136100	136100	0
229	20230531	171900	91408400	136100	136100	136100	136100	0
230	20230531	171800	91408400	136100	136100	136100	136100	0
231	20230531	171700	91408400	136100	136100	136100	136100	0
232	20230531	171600	91408400	136100	136100	136100	136100	0
233	20230531	171500	91408400	136100	136100	136100	136100	0
234	20230531	171400	91408400	136100	136100	136100	136100	0
235	20230531	171300	91408400	136100	136100	136100	136100	0
236	20230531	171200	91408400	136100	136100	136100	136100	0
237	20230531	171100	91408400	136100	136100	136100	136100	0
238	20230531	171000	91408400	136100	136100	136100	136100	0
239	20230531	170900	91408400	136100	136100	136100	136100	0
240	20230531	170800	91408400	136100	136100	136100	136100	0
241	20230531	170700	91408400	136100	136100	136100	136100	0
242	20230531	170600	91408400	136100	136100	136100	136100	20
243	20230531	170500	91408400	136100	136100	136100	136100	0
244	20230531	170400	91408400	136100	136100	136100	136100	0
245	20230531	170300	91408400	136100	136100	136100	136100	0
246	20230531	170200	91408400	136100	136100	136100	136100	0
247	20230531	170100	91408400	136100	136100	136100	136100	0
248	20230531	170000	91408400	136100	136100	136100	136100	0
249	20230531	165900	91408400	136100	136100	136100	136100	0
250	20230531	165800	91408400	136100	136100	136100	136100	0
251	20230531	165700	91408400	136100	136100	136100	136100	0
252	20230531	165600	91408400	136100	136100	136100	136100	0
253	20230531	165500	91408400	136100	136100	136100	136100	0
254	20230531	165400	91408400	136100	136100	136100	136100	0
255	20230531	165300	91408400	136100	136100	136100	136100	0
256	20230531	165200	91408400	136100	136100	136100	136100	0
257	20230531	165100	91408400	136100	136100	136100	136100	0
258	20230531	165000	91408400	136100	136100	136100	136100	0
259	20230531	164900	91408400	136100	136100	136100	136100	0
260	20230531	164800	91408400	136100	136100	136100	136100	0
261	20230531	164700	91408400	136100	136100	136100	136100	0
262	20230531	164600	91408400	136100	136100	136100	136100	0
263	20230531	164500	91408400	136100	136100	136100	136100	0
264	20230531	164400	91408400	136100	136100	136100	136100	0
265	20230531	164300	91408400	136100	136100	136100	136100	0
266	20230531	164200	91408400	136100	136100	136100	136100	0
267	20230531	164100	91408400	136100	136100	136100	136100	0
268	20230531	164000	91408400	136100	136100	136100	136100	0
269	20230531	163900	91408400	136100	136100	136100	136100	0
270	20230531	163800	91408400	136100	136100	136100	136100	0
271	20230531	163700	91408400	136100	136100	136100	136100	0
272	20230531	163600	91408400	136100	136100	136100	136100	20
273	20230531	163500	91408400	136100	136100	136100	136100	0
274	20230531	163400	91408400	136100	136100	136100	136100	0
275	20230531	163300	91408400	136100	136100	136100	136100	0
276	20230531	163200	91408400	136100	136100	136100	136100	0
277	20230531	163100	91408400	136100	136100	136100	136100	0
278	20230531	163000	91408400	136100	136100	136100	136100	0
279	20230531	162900	91408400	136100	136100	136100	136100	0
280	20230531	162800	91408400	136100	136100	136100	136100	0
281	20230531	162700	91408400	136100	136100	136100	136100	0
282	20230531	162600	91408400	136100	136100	136100	136100	0
283	20230531	162500	91408400	136100	136100	136100	136100	0
284	20230531	162400	91408400	136100	136100	136100	136100	0
285	20230531	162300	91408400	136100	136100	136100	136100	0
286	20230531	162200	91408400	136100	136100	136100	136100	0
287	20230531	162100	91408400	136100	136100	136100	136100	0
288	20230531	162000	91408400	136100	136100	136100	136100	0
289	20230531	161900	91408400	136100	136100	136100	136100	0
290	20230531	161800	91408400	136100	136100	136100	136100	0
291	20230531	161700	91408400	136100	136100	136100	136100	0
292	20230531	161600	91408400	136100	136100	136100	136100	0
293	20230531	161500	91408400	136100	136100	136100	136100	0
294	20230531	161400	91408400	136100	136100	136100	136100	0
295	20230531	161300	91408400	136100	136100	136100	136100	0
296	20230531	161200	91408400	136100	136100	136100	136100	0
297	20230531	161100	91408400	136100	136100	136100	136100	0
298	20230531	161000	91408400	136100	136100	136100	136100	0
299	20230531	160900	91408400	136100	136100	136100	136100	0
300	20230531	160800	91408400	136100	136100	136100	136100	0
301	20230531	160700	91408400	136100	136100	136100	136100	0
302	20230531	160600	91408400	136100	136100	136100	136100	20
303	20230531	160500	91408400	136100	136100	136100	136100	0
304	20230531	160400	91408400	136100	136100	136100	136100	0
305	20230531	160300	91408400	136100	136100	136100	136100	0
306	20230531	160200	91408400	136100	136100	136100	136100	0
307	20230531	160100	91408400	136100	136100	136100	136100	0
308	20230531	160000	91408400	136100	136100	136100	136100	0
309	20230531	155900	91408400	136100	136100	136100	136100	0
310	20230531	155800	91408400	136100	136100	136100	136100	0
311	20230531	155700	91408400	136100	136100	136100	136100	0
312	20230531	155600	91408400	136100	136100	136100	136100	0
313	20230531	155500	91408400	136100	136100	136100	136100	0
314	20230531	155400	91408400	136100	136100	136100	136100	0
315	20230531	155300	91408400	136100	136100	136100	136100	0
316	20230531	155200	91408400	136100	136100	136100	136100	0
317	20230531	155100	91408400	136100	136100	136100	136100	0
318	20230531	155000	91408400	136100	136100	136100	136100	0
319	20230531	154900	91408400	136100	136100	136100	136100	0
320	20230531	154800	91408400	136100	136100	136100	136100	0
321	20230531	154700	91408400	136100	136100	136100	136100	0
322	20230531	154600	91408400	136100	136100	136100	136100	0
323	20230531	154500	91408400	136100	136100	136100	136100	0
324	20230531	154400	91408400	136100	136100	136100	136100	0
325	20230531	154300	91408400	136100	136100	136100	136100	0
326	20230531	154200	91408400	136100	136100	136100	136100	0
327	20230531	154100	91408400	136100	136100	136100	136100	0
328	20230531	154000	91408400	136100	136100	136100	136100	0
329	20230531	153900	91408400	136100	136100	136100	136100	0
330	20230531	153800	91408400	136100	136100	136100	136100	0
331	20230531	153700	91408400	136100	136100	136100	136100	0
332	20230531	153600	91408400	136100	136100	136100	136100	20
333	20230531	153500	91408400	136100	136100	136100	136100	0
334	20230531	153400	91408400	136100	136100	136100	136100	0
335	20230531	153300	91408400	136100	136100	136100	136100	0
336	20230531	153200	91408400	136100	136100	136100	136100	0
337	20230531	153100	91408400	136100	136100	136100	136100	0
338	20230531	153000	91408400	136100	136100	136100	136100	20
339	20230531	152900	88686400	136000	136000	136000	136000	0
340	20230531	152800	88686400	136000	136000	136000	136000	0
341	20230531	152700	88686400	136000	136000	136000	136000	0
342	20230531	152600	88686400	136000	136000	136000	136000	0
343	20230531	152500	88686400	136000	136000	136000	136000	0
344	20230531	152400	88686400	136000	136000	136000	136000	0
345	20230531	152300	88686400	136000	136000	136000	136000	0
346	20230531	152200	88686400	136000	136000	136000	136000	0
347	20230531	152100	88686400	136000	136000	136000	136000	0
348	20230531	152000	88686400	136000	136000	136000	136000	0
349	20230531	151900	88686400	136000	136000	136000	136000	0
350	20230531	151800	88686400	136000	136000	136000	136000	0
351	20230531	151700	88686400	136000	136000	136000	136000	11
352	20230531	151600	87190400	136000	136000	136000	136000	0
353	20230531	151500	87190400	136000	136000	136000	136000	0
354	20230531	151400	87190400	136000	136000	136000	136000	0
355	20230531	151300	87190400	136000	136000	136000	136000	0
356	20230531	151200	87190400	136000	136000	136000	136000	0
357	20230531	151100	87190400	136000	136000	136000	136000	0
358	20230531	151000	87190400	136000	136000	136000	136000	1
359	20230531	150900	87054400	136000	136000	136000	136000	0
360	20230531	150800	87054400	136000	136000	136000	136000	0
361	20230531	150700	87054400	136000	136000	136000	136000	0
362	20230531	150600	87054400	136000	136000	136000	136000	0
363	20230531	150500	87054400	136000	136000	136000	136000	1
364	20230531	150400	86918400	136000	136000	136000	136000	0
365	20230531	150300	86918400	136000	136000	136000	136000	0
366	20230531	150200	86918400	136000	136000	136000	136000	0
367	20230531	150100	86918400	136000	136000	136000	136000	0
368	20230531	150000	86918400	136000	136000	136000	136000	2
369	20230531	145900	86646400	136000	136000	136000	136000	0
370	20230531	145800	86646400	136000	136000	136000	136000	0
371	20230531	145700	86646400	136000	136000	136000	136000	0
372	20230531	145600	86646400	136000	136000	136000	136000	0
373	20230531	145500	86646400	136000	136000	136000	136000	1
374	20230531	145400	86510400	136000	136000	136000	136000	0
375	20230531	145300	86510400	136000	136000	136000	136000	0
376	20230531	145200	86510400	136000	136000	136000	136000	0
377	20230531	145100	86510400	136000	136000	136000	136000	0
378	20230531	145000	86510400	136000	136000	136000	136000	0
379	20230531	144900	86510400	136000	136000	136000	136000	0
380	20230531	144800	86510400	136000	136000	136000	136000	0
381	20230531	144700	86510400	136000	136000	136000	136000	0
382	20230531	144600	86510400	136000	136000	136000	136000	0
383	20230531	144500	86510400	136000	136000	136000	136000	0
384	20230531	144400	86510400	136000	136000	136000	136000	0
385	20230531	144300	86510400	136000	136000	136000	136000	0
386	20230531	144200	86510400	136000	136000	136000	136000	0
387	20230531	144100	86510400	136000	136000	136000	136000	0
388	20230531	144000	86510400	136000	136000	136000	136000	0
389	20230531	143900	86510400	136000	136000	136000	136000	0
390	20230531	143800	86510400	136000	136000	136000	136000	0
391	20230531	143700	86510400	136000	136000	136000	136000	0
392	20230531	143600	86510400	136000	136000	136000	136000	0
393	20230531	143500	86510400	136000	136000	136000	136000	0
394	20230531	143400	86510400	136000	136000	136000	136000	0
395	20230531	143300	86510400	136000	136000	136000	136000	0
396	20230531	143200	86510400	136000	136000	136000	136000	10
397	20230531	143100	85150400	136000	136000	136000	136000	0
398	20230531	143000	85150400	136000	136000	136000	136000	0
399	20230531	142900	85150400	136000	136000	136000	136000	0
400	20230531	142800	85150400	136000	136000	136000	136000	0
401	20230531	142700	85150400	136000	136000	136000	136000	0
402	20230531	142600	85150400	136000	136000	136000	136000	0
403	20230531	142500	85150400	136000	136000	136000	136000	0
404	20230531	142400	85150400	136000	136000	136000	136000	0
405	20230531	142300	85150400	136000	136000	136000	136000	0
406	20230531	142200	85150400	136000	136000	136000	136000	0
407	20230531	142100	85150400	136000	136000	136000	136000	0
408	20230531	142000	85150400	136000	136000	136000	136000	0
409	20230531	141900	85150400	136000	136000	136000	136000	0
410	20230531	141800	85150400	136000	136000	136000	136000	0
411	20230531	141700	85150400	136000	136000	136000	136000	0
412	20230531	141600	85150400	136000	136000	136000	136000	0
413	20230531	141500	85150400	136000	136000	136000	136000	0
414	20230531	141400	85150400	136000	136000	136000	136000	0
415	20230531	141300	85150400	136000	136000	136000	136000	0
416	20230531	141200	85150400	136000	136000	136000	136000	0
417	20230531	141100	85150400	136000	136000	136000	136000	0
418	20230531	141000	85150400	136000	136000	136000	136000	0
419	20230531	140900	85150400	136000	136000	136000	136000	0
420	20230531	140800	85150400	136000	136000	136000	136000	0
421	20230531	140700	85150400	136000	136000	136000	136000	1
422	20230531	140600	85014400	136100	136100	136100	136100	0
423	20230531	140500	85014400	136100	136200	136200	136100	9
424	20230531	140400	83788700	136200	136200	136200	136200	0
425	20230531	140300	83788700	136200	136200	136200	136200	0
426	20230531	140200	83788700	136200	136200	136200	136200	0
427	20230531	140100	83788700	136200	136200	136200	136200	0
428	20230531	140000	83788700	136200	136200	136200	136200	0
429	20230531	135900	83788700	136200	136200	136200	136200	0
430	20230531	135800	83788700	136200	136200	136200	136200	0
431	20230531	135700	83788700	136200	136200	136200	136200	0
432	20230531	135600	83788700	136200	136200	136200	136200	0
433	20230531	135500	83788700	136200	136200	136200	136200	0
434	20230531	135400	83788700	136200	136200	136200	136200	0
435	20230531	135300	83788700	136200	136200	136200	136200	0
436	20230531	135200	83788700	136200	136200	136200	136200	0
437	20230531	135100	83788700	136200	136200	136200	136200	0
438	20230531	135000	83788700	136200	136200	136200	136200	0
439	20230531	134900	83788700	136200	136200	136200	136200	0
440	20230531	134800	83788700	136200	136200	136200	136200	0
441	20230531	134700	83788700	136200	136200	136200	136200	0
442	20230531	134600	83788700	136200	136200	136200	136200	0
443	20230531	134500	83788700	136200	136200	136200	136200	0
444	20230531	134400	83788700	136200	136200	136200	136200	0
445	20230531	134300	83788700	136200	136200	136200	136200	0
446	20230531	134200	83788700	136200	136200	136200	136200	0
447	20230531	134100	83788700	136200	136200	136200	136200	0
448	20230531	134000	83788700	136200	136200	136200	136200	0
449	20230531	133900	83788700	136200	136200	136200	136200	0
450	20230531	133800	83788700	136200	136200	136200	136200	0
451	20230531	133700	83788700	136200	136200	136200	136200	1
452	20230531	133600	83652500	136200	136200	136200	136200	0
453	20230531	133500	83652500	136200	136200	136200	136200	0
454	20230531	133400	83652500	136200	136200	136200	136200	0
455	20230531	133300	83652500	136200	136200	136200	136200	0
456	20230531	133200	83652500	136200	136200	136200	136200	0
457	20230531	133100	83652500	136200	136200	136200	136200	0
458	20230531	133000	83652500	136200	136200	136200	136200	0
459	20230531	132900	83652500	136200	136200	136200	136200	0
460	20230531	132800	83652500	136200	136200	136200	136200	0
461	20230531	132700	83652500	136200	136200	136200	136200	0
462	20230531	132600	83652500	136200	136200	136200	136200	0
463	20230531	132500	83652500	136200	136200	136200	136200	0
464	20230531	132400	83652500	136200	136200	136200	136200	0
465	20230531	132300	83652500	136200	136200	136200	136200	0
466	20230531	132200	83652500	136200	136200	136200	136200	0
467	20230531	132100	83652500	136200	136200	136200	136200	0
468	20230531	132000	83652500	136200	136200	136200	136200	0
469	20230531	131900	83652500	136200	136200	136200	136200	0
470	20230531	131800	83652500	136200	136200	136200	136200	0
471	20230531	131700	83652500	136200	136200	136200	136200	0
472	20230531	131600	83652500	136200	136200	136200	136200	0
473	20230531	131500	83652500	136200	136200	136200	136200	0
474	20230531	131400	83652500	136200	136200	136200	136200	0
475	20230531	131300	83652500	136200	136200	136200	136200	0
476	20230531	131200	83652500	136200	136200	136200	136200	0
477	20230531	131100	83652500	136200	136200	136200	136200	0
478	20230531	131000	83652500	136200	136200	136200	136200	0
479	20230531	130900	83652500	136200	136200	136200	136200	0
480	20230531	130800	83652500	136200	136200	136200	136200	0
481	20230531	130700	83652500	136200	136200	136200	136200	0
482	20230531	130600	83652500	136200	136200	136200	136200	0
483	20230531	130500	83652500	136200	136200	136200	136200	0
484	20230531	130400	83652500	136200	136200	136200	136200	0
485	20230531	130300	83652500	136200	136200	136200	136200	0
486	20230531	130200	83652500	136200	136200	136200	136200	0
487	20230531	130100	83652500	136200	136200	136200	136200	0
488	20230531	130000	83652500	136200	136200	136200	136200	0
489	20230531	125900	83652500	136200	136200	136200	136200	0
490	20230531	125800	83652500	136200	136200	136200	136200	1
491	20230531	125700	83516300	136200	136200	136200	136200	0
492	20230531	125600	83516300	136200	136200	136200	136200	0
493	20230531	125500	83516300	136200	136200	136200	136200	0
494	20230531	125400	83516300	136200	136200	136200	136200	0
495	20230531	125300	83516300	136200	136200	136200	136200	0
496	20230531	125200	83516300	136200	136200	136200	136200	0
497	20230531	125100	83516300	136200	136200	136200	136200	0
498	20230531	125000	83516300	136200	136200	136200	136200	0
499	20230531	124900	83516300	136200	136200	136200	136200	0
500	20230531	124800	83516300	136200	136200	136200	136200	0
501	20230531	124700	83516300	136200	136200	136200	136200	0
502	20230531	124600	83516300	136200	136200	136200	136200	0
503	20230531	124500	83516300	136200	136200	136200	136200	0
504	20230531	124400	83516300	136200	136200	136200	136200	0
505	20230531	124300	83516300	136200	136200	136200	136200	0
506	20230531	124200	83516300	136200	136200	136200	136200	0
507	20230531	124100	83516300	136200	136200	136200	136200	0
508	20230531	124000	83516300	136200	136200	136200	136200	0
509	20230531	123900	83516300	136200	136200	136200	136200	0
510	20230531	123800	83516300	136200	136200	136200	136200	0
511	20230531	123700	83516300	136200	136200	136200	136200	0
512	20230531	123600	83516300	136200	136200	136200	136200	0
513	20230531	123500	83516300	136200	136200	136200	136200	0
514	20230531	123400	83516300	136200	136200	136200	136200	0
515	20230531	123300	83516300	136200	136200	136200	136200	0
516	20230531	123200	83516300	136200	136200	136200	136200	0
517	20230531	123100	83516300	136200	136200	136200	136200	0
518	20230531	123000	83516300	136200	136200	136200	136200	0
519	20230531	122900	83516300	136200	136200	136200	136200	0
520	20230531	122800	83516300	136200	136200	136200	136200	0
521	20230531	122700	83516300	136200	136200	136200	136200	0
522	20230531	122600	83516300	136200	136200	136200	136200	0
523	20230531	122500	83516300	136200	136200	136200	136200	0
524	20230531	122400	83516300	136200	136200	136200	136200	0
525	20230531	122300	83516300	136200	136200	136200	136200	0
526	20230531	122200	83516300	136200	136200	136200	136200	0
527	20230531	122100	83516300	136200	136200	136200	136200	0
528	20230531	122000	83516300	136200	136200	136200	136200	0
529	20230531	121900	83516300	136200	136200	136200	136200	0
530	20230531	121800	83516300	136200	136200	136200	136200	0
531	20230531	121700	83516300	136200	136200	136200	136200	0
532	20230531	121600	83516300	136200	136200	136200	136200	0
533	20230531	121500	83516300	136200	136200	136200	136200	0
534	20230531	121400	83516300	136200	136200	136200	136200	0
535	20230531	121300	83516300	136200	136200	136200	136200	0
536	20230531	121200	83516300	136200	136200	136200	136200	0
537	20230531	121100	83516300	136200	136200	136200	136200	0
538	20230531	121000	83516300	136200	136200	136200	136200	1
539	20230531	120900	83380100	136200	136200	136200	136200	0
540	20230531	120800	83380100	136200	136200	136200	136200	0
541	20230531	120700	83380100	136200	136200	136200	136200	0
542	20230531	120600	83380100	136200	136200	136200	136200	0
543	20230531	120500	83380100	136200	136200	136200	136200	0
544	20230531	120400	83380100	136200	136200	136200	136200	0
545	20230531	120300	83380100	136200	136300	136300	136200	14
546	20230531	120200	81472600	136300	136300	136300	136300	0
547	20230531	120100	81472600	136300	136300	136300	136300	0
548	20230531	120000	81472600	136300	136300	136300	136300	0
549	20230531	115900	81472600	136300	136300	136300	136300	0
550	20230531	115800	81472600	136300	136300	136300	136300	0
551	20230531	115700	81472600	136300	136300	136300	136300	0
552	20230531	115600	81472600	136300	136300	136300	136300	0
553	20230531	115500	81472600	136300	136300	136300	136300	0
554	20230531	115400	81472600	136300	136300	136300	136300	0
555	20230531	115300	81472600	136300	136300	136300	136300	0
556	20230531	115200	81472600	136300	136300	136300	136300	0
557	20230531	115100	81472600	136300	136300	136300	136300	0
558	20230531	115000	81472600	136300	136300	136300	136300	0
559	20230531	114900	81472600	136300	136300	136300	136300	1
560	20230531	114800	81336300	136300	136300	136300	136300	0
561	20230531	114700	81336300	136300	136300	136300	136300	0
562	20230531	114600	81336300	136300	136300	136300	136300	0
563	20230531	114500	81336300	136300	136300	136300	136300	0
564	20230531	114400	81336300	136300	136300	136300	136300	0
565	20230531	114300	81336300	136300	136300	136300	136300	0
566	20230531	114200	81336300	136300	136300	136300	136300	0
567	20230531	114100	81336300	136300	136300	136300	136300	0
568	20230531	114000	81336300	136300	136300	136300	136300	0
569	20230531	113900	81336300	136300	136300	136300	136300	0
570	20230531	113800	81336300	136300	136300	136300	136300	0
571	20230531	113700	81336300	136300	136300	136300	136300	0
572	20230531	113600	81336300	136300	136300	136300	136300	0
573	20230531	113500	81336300	136300	136300	136300	136300	0
574	20230531	113400	81336300	136300	136300	136300	136300	0
575	20230531	113300	81336300	136300	136300	136300	136300	0
576	20230531	113200	81336300	136300	136300	136300	136300	0
577	20230531	113100	81336300	136300	136300	136300	136300	0
578	20230531	113000	81336300	136300	136300	136300	136300	0
579	20230531	112900	81336300	136300	136300	136300	136300	0
580	20230531	112800	81336300	136300	136300	136300	136300	0
581	20230531	112700	81336300	136300	136300	136300	136300	0
582	20230531	112600	81336300	136300	136300	136300	136300	0
583	20230531	112500	81336300	136300	136300	136300	136300	0
584	20230531	112400	81336300	136300	136300	136300	136300	0
585	20230531	112300	81336300	136300	136300	136300	136300	0
586	20230531	112200	81336300	136300	136300	136300	136300	0
587	20230531	112100	81336300	136300	136300	136300	136300	0
588	20230531	112000	81336300	136300	136300	136300	136300	0
589	20230531	111900	81336300	136300	136300	136300	136300	0
590	20230531	111800	81336300	136300	136300	136300	136300	0
591	20230531	111700	81336300	136300	136300	136300	136300	0
592	20230531	111600	81336300	136300	136300	136300	136300	0
593	20230531	111500	81336300	136300	136300	136300	136300	0
594	20230531	111400	81336300	136300	136300	136300	136300	0
595	20230531	111300	81336300	136300	136300	136300	136300	0
596	20230531	111200	81336300	136300	136300	136300	136300	0
597	20230531	111100	81336300	136300	136300	136300	136300	0
598	20230531	111000	81336300	136300	136300	136300	136300	0
599	20230531	110900	81336300	136300	136300	136300	136300	0
600	20230531	110800	81336300	136300	136300	136300	136300	0
601	20230531	110700	81336300	136300	136300	136300	136300	0
602	20230531	110600	81336300	136300	136300	136300	136300	0
603	20230531	110500	81336300	136300	136300	136300	136300	0
604	20230531	110400	81336300	136300	136300	136300	136300	0
605	20230531	110300	81336300	136300	136300	136300	136300	0
606	20230531	110200	81336300	136300	136300	136300	136300	0
607	20230531	110100	81336300	136300	136300	136300	136300	0
608	20230531	110000	81336300	136300	136300	136300	136300	0
609	20230531	105900	81336300	136300	136300	136300	136300	0
610	20230531	105800	81336300	136300	136300	136300	136300	0
611	20230531	105700	81336300	136300	136300	136300	136300	0
612	20230531	105600	81336300	136300	136300	136300	136300	0
613	20230531	105500	81336300	136300	136300	136300	136300	0
614	20230531	105400	81336300	136300	136300	136300	136300	0
615	20230531	105300	81336300	136300	136300	136300	136300	0
616	20230531	105200	81336300	136300	136300	136300	136300	0
617	20230531	105100	81336300	136300	136300	136300	136300	0
618	20230531	105000	81336300	136300	136300	136300	136300	0
619	20230531	104900	81336300	136300	136300	136300	136300	0
620	20230531	104800	81336300	136300	136300	136300	136300	0
621	20230531	104700	81336300	136300	136300	136300	136300	0
622	20230531	104600	81336300	136300	136300	136300	136300	0
623	20230531	104500	81336300	136300	136300	136300	136300	0
624	20230531	104400	81336300	136300	136300	136300	136300	0
625	20230531	104300	81336300	136300	136300	136300	136300	0
626	20230531	104200	81336300	136300	136300	136300	136300	0
627	20230531	104100	81336300	136300	136300	136300	136300	0
628	20230531	104000	81336300	136300	136300	136300	136300	0
629	20230531	103900	81336300	136300	136300	136300	136300	0
630	20230531	103800	81336300	136300	136300	136300	136300	0
631	20230531	103700	81336300	136300	136300	136300	136300	0
632	20230531	103600	81336300	136300	136300	136300	136300	0
633	20230531	103500	81336300	136300	136300	136300	136300	1
634	20230531	103400	81200000	136300	136300	136300	136300	0
635	20230531	103300	81200000	136300	136300	136300	136300	0
636	20230531	103200	81200000	136300	136300	136300	136300	0
637	20230531	103100	81200000	136300	136300	136300	136300	0
638	20230531	103000	81200000	136300	136300	136300	136300	10
639	20230531	102900	79837000	136300	136300	136300	136300	0
640	20230531	102800	79837000	136300	136300	136300	136300	1
641	20230531	102700	79700700	136500	136500	136500	136500	0
642	20230531	102600	79700700	136500	136500	136500	136500	0
643	20230531	102500	79700700	136500	136500	136500	136500	0
644	20230531	102400	79700700	136500	136500	136500	136500	0
645	20230531	102300	79700700	136500	136500	136500	136500	0
646	20230531	102200	79700700	136500	136500	136500	136500	0
647	20230531	102100	79700700	136500	136500	136500	136500	0
648	20230531	102000	79700700	136500	136500	136500	136500	0
649	20230531	101900	79700700	136500	136500	136500	136500	0
650	20230531	101800	79700700	136500	136500	136500	136500	0
651	20230531	101700	79700700	136500	136500	136500	136500	0
652	20230531	101600	79700700	136500	136500	136500	136500	0
653	20230531	101500	79700700	136500	136500	136500	136500	0
654	20230531	101400	79700700	136500	136500	136500	136500	0
655	20230531	101300	79700700	136500	136500	136500	136500	0
656	20230531	101200	79700700	136500	136500	136500	136500	0
657	20230531	101100	79700700	136500	136500	136500	136500	1
658	20230531	101000	79564200	136500	136500	136500	136500	2
659	20230531	100900	79291200	136400	136400	136400	136400	0
660	20230531	100800	79291200	136400	136400	136400	136400	0
661	20230531	100700	79291200	136400	136400	136400	136400	0
662	20230531	100600	79291200	136400	136400	136400	136400	0
663	20230531	100500	79291200	136400	136400	136400	136400	0
664	20230531	100400	79291200	136400	136400	136400	136400	0
665	20230531	100300	79291200	136400	136400	136400	136400	0
666	20230531	100200	79291200	136400	136400	136400	136400	0
667	20230531	100100	79291200	136400	136400	136400	136400	0
668	20230531	100000	79291200	136400	136400	136400	136400	1
669	20230531	095900	79154800	136000	136000	136000	136000	0
670	20230531	095800	79154800	136000	136000	136000	136000	0
671	20230531	095700	79154800	136000	136000	136000	136000	0
672	20230531	095600	79154800	136000	136000	136000	136000	0
673	20230531	095500	79154800	136000	136000	136000	136000	0
674	20230531	095400	79154800	136000	136000	136000	136000	0
675	20230531	095300	79154800	136000	136000	136000	136000	0
676	20230531	095200	79154800	136000	136000	136000	136000	0
677	20230531	095100	79154800	136000	136000	136000	136000	0
678	20230531	095000	79154800	136000	136000	136000	136000	0
679	20230531	094900	79154800	136000	136000	136000	136000	0
680	20230531	094800	79154800	136000	136000	136000	136000	0
681	20230531	094700	79154800	136000	136000	136000	136000	0
682	20230531	094600	79154800	136000	136000	136000	136000	0
683	20230531	094500	79154800	136000	136000	136000	136000	0
684	20230531	094400	79154800	136000	136000	136000	136000	0
685	20230531	094300	79154800	136000	136000	136000	136000	0
686	20230531	094200	79154800	136000	136000	136000	136000	0
687	20230531	094100	79154800	136000	136000	136000	136000	0
688	20230531	094000	79154800	136000	136000	136000	136000	0
689	20230531	093900	79154800	136000	136000	136000	136000	0
690	20230531	093800	79154800	136000	136000	136000	136000	0
691	20230531	093700	79154800	136000	136000	136000	136000	0
692	20230531	093600	79154800	136000	136000	136000	136000	0
693	20230531	093500	79154800	136000	136000	136000	136000	0
694	20230531	093400	79154800	136000	136000	136000	136000	0
695	20230531	093300	79154800	136000	136000	136000	136000	0
696	20230531	093200	79154800	136000	136000	136000	136000	50
697	20230531	093100	72354800	136400	136400	136400	136400	1
698	20230531	093000	72218400	136000	136000	136000	136000	0
699	20230531	092900	72218400	136000	136000	136000	136000	0
700	20230531	092800	72218400	136000	136000	136000	136000	222
701	20230531	092700	42026400	136700	136700	136700	136700	0
702	20230531	092600	42026400	136700	136700	136700	136700	0
703	20230531	092500	42026400	136700	136700	136700	136700	0
704	20230531	092400	42026400	136700	136700	136700	136700	0
705	20230531	092300	42026400	136700	136700	136700	136700	0
706	20230531	092200	42026400	136700	136700	136700	136700	0
707	20230531	092100	42026400	136700	136700	136700	136700	0
708	20230531	092000	42026400	136700	136700	136700	136700	0
709	20230531	091900	42026400	136700	136700	136700	136700	0
710	20230531	091800	42026400	136700	136700	136700	136700	0
711	20230531	091700	42026400	136700	136700	136700	136700	0
712	20230531	091600	42026400	136700	136700	136700	136700	0
713	20230531	091500	42026400	136700	136700	136700	136700	0
714	20230531	091400	42026400	136700	136700	136700	136700	0
715	20230531	091300	42026400	136700	136700	136700	136700	0
716	20230531	091200	42026400	136700	136700	136700	136700	0
717	20230531	091100	42026400	136700	136700	136700	136700	0
718	20230531	091000	42026400	136700	136700	136700	136700	0
719	20230531	090900	42026400	136700	136700	136700	136700	0
720	20230531	090800	42026400	136700	136700	136700	136700	0
721	20230531	090700	42026400	136700	136700	136700	136700	0
722	20230531	090600	42026400	136700	136700	136700	136700	0
723	20230531	090500	42026400	136700	136700	136700	136700	0
724	20230531	090400	42026400	136700	136700	136700	136300	4
725	20230531	090300	41480000	136000	136000	136000	136000	0
726	20230531	090200	41480000	136000	136000	136000	136000	0
727	20230531	090100	41480000	136000	136000	136000	136000	0
728	20230531	090000	41480000	136000	136000	136000	136000	305