KissMeData/002840/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204600	130284400	166700	166700	166700	166700	337
3	20230531	204500	130284400	166700	166700	166700	166700	0
4	20230531	204400	130284400	166700	166700	166700	166700	0
5	20230531	204300	130284400	166700	166700	166700	166700	0
6	20230531	204200	130284400	166700	166700	166700	166700	0
7	20230531	204100	130284400	166700	166700	166700	166700	0
8	20230531	204000	130284400	166700	166700	166700	166700	0
9	20230531	203900	130284400	166700	166700	166700	166700	0
10	20230531	203800	130284400	166700	166700	166700	166700	0
11	20230531	203700	130284400	166700	166700	166700	166700	0
12	20230531	203600	130284400	166700	166700	166700	166700	0
13	20230531	203500	130284400	166700	166700	166700	166700	0
14	20230531	203400	130284400	166700	166700	166700	166700	0
15	20230531	203300	130284400	166700	166700	166700	166700	0
16	20230531	203200	130284400	166700	166700	166700	166700	0
17	20230531	203100	130284400	166700	166700	166700	166700	0
18	20230531	203000	130284400	166700	166700	166700	166700	0
19	20230531	202900	130284400	166700	166700	166700	166700	0
20	20230531	202800	130284400	166700	166700	166700	166700	0
21	20230531	202700	130284400	166700	166700	166700	166700	0
22	20230531	202600	130284400	166700	166700	166700	166700	0
23	20230531	202500	130284400	166700	166700	166700	166700	0
24	20230531	202400	130284400	166700	166700	166700	166700	0
25	20230531	202300	130284400	166700	166700	166700	166700	0
26	20230531	202200	130284400	166700	166700	166700	166700	0
27	20230531	202100	130284400	166700	166700	166700	166700	0
28	20230531	202000	130284400	166700	166700	166700	166700	0
29	20230531	201900	130284400	166700	166700	166700	166700	0
30	20230531	201800	130284400	166700	166700	166700	166700	0
31	20230531	201700	130284400	166700	166700	166700	166700	0
32	20230531	201600	130284400	166700	166700	166700	166700	337
33	20230531	201500	130284400	166700	166700	166700	166700	0
34	20230531	201400	130284400	166700	166700	166700	166700	0
35	20230531	201300	130284400	166700	166700	166700	166700	0
36	20230531	201200	130284400	166700	166700	166700	166700	0
37	20230531	201100	130284400	166700	166700	166700	166700	0
38	20230531	201000	130284400	166700	166700	166700	166700	0
39	20230531	200900	130284400	166700	166700	166700	166700	0
40	20230531	200800	130284400	166700	166700	166700	166700	0
41	20230531	200700	130284400	166700	166700	166700	166700	0
42	20230531	200600	130284400	166700	166700	166700	166700	0
43	20230531	200500	130284400	166700	166700	166700	166700	0
44	20230531	200400	130284400	166700	166700	166700	166700	0
45	20230531	200300	130284400	166700	166700	166700	166700	0
46	20230531	200200	130284400	166700	166700	166700	166700	0
47	20230531	200100	130284400	166700	166700	166700	166700	0
48	20230531	200000	130284400	166700	166700	166700	166700	0
49	20230531	195900	130284400	166700	166700	166700	166700	0
50	20230531	195800	130284400	166700	166700	166700	166700	0
51	20230531	195700	130284400	166700	166700	166700	166700	0
52	20230531	195600	130284400	166700	166700	166700	166700	0
53	20230531	195500	130284400	166700	166700	166700	166700	0
54	20230531	195400	130284400	166700	166700	166700	166700	0
55	20230531	195300	130284400	166700	166700	166700	166700	0
56	20230531	195200	130284400	166700	166700	166700	166700	0
57	20230531	195100	130284400	166700	166700	166700	166700	0
58	20230531	195000	130284400	166700	166700	166700	166700	0
59	20230531	194900	130284400	166700	166700	166700	166700	0
60	20230531	194800	130284400	166700	166700	166700	166700	0
61	20230531	194700	130284400	166700	166700	166700	166700	0
62	20230531	194600	130284400	166700	166700	166700	166700	337
63	20230531	194500	130284400	166700	166700	166700	166700	0
64	20230531	194400	130284400	166700	166700	166700	166700	0
65	20230531	194300	130284400	166700	166700	166700	166700	0
66	20230531	194200	130284400	166700	166700	166700	166700	0
67	20230531	194100	130284400	166700	166700	166700	166700	0
68	20230531	194000	130284400	166700	166700	166700	166700	0
69	20230531	193900	130284400	166700	166700	166700	166700	0
70	20230531	193800	130284400	166700	166700	166700	166700	0
71	20230531	193700	130284400	166700	166700	166700	166700	0
72	20230531	193600	130284400	166700	166700	166700	166700	0
73	20230531	193500	130284400	166700	166700	166700	166700	0
74	20230531	193400	130284400	166700	166700	166700	166700	0
75	20230531	193300	130284400	166700	166700	166700	166700	0
76	20230531	193200	130284400	166700	166700	166700	166700	0
77	20230531	193100	130284400	166700	166700	166700	166700	0
78	20230531	193000	130284400	166700	166700	166700	166700	0
79	20230531	192900	130284400	166700	166700	166700	166700	0
80	20230531	192800	130284400	166700	166700	166700	166700	0
81	20230531	192700	130284400	166700	166700	166700	166700	0
82	20230531	192600	130284400	166700	166700	166700	166700	0
83	20230531	192500	130284400	166700	166700	166700	166700	0
84	20230531	192400	130284400	166700	166700	166700	166700	0
85	20230531	192300	130284400	166700	166700	166700	166700	0
86	20230531	192200	130284400	166700	166700	166700	166700	0
87	20230531	192100	130284400	166700	166700	166700	166700	0
88	20230531	192000	130284400	166700	166700	166700	166700	0
89	20230531	191900	130284400	166700	166700	166700	166700	0
90	20230531	191800	130284400	166700	166700	166700	166700	0
91	20230531	191700	130284400	166700	166700	166700	166700	0
92	20230531	191600	130284400	166700	166700	166700	166700	337
93	20230531	191500	130284400	166700	166700	166700	166700	0
94	20230531	191400	130284400	166700	166700	166700	166700	0
95	20230531	191300	130284400	166700	166700	166700	166700	0
96	20230531	191200	130284400	166700	166700	166700	166700	0
97	20230531	191100	130284400	166700	166700	166700	166700	0
98	20230531	191000	130284400	166700	166700	166700	166700	0
99	20230531	190900	130284400	166700	166700	166700	166700	0
100	20230531	190800	130284400	166700	166700	166700	166700	0
101	20230531	190700	130284400	166700	166700	166700	166700	0
102	20230531	190600	130284400	166700	166700	166700	166700	0
103	20230531	190500	130284400	166700	166700	166700	166700	0
104	20230531	190400	130284400	166700	166700	166700	166700	0
105	20230531	190300	130284400	166700	166700	166700	166700	0
106	20230531	190200	130284400	166700	166700	166700	166700	0
107	20230531	190100	130284400	166700	166700	166700	166700	0
108	20230531	190000	130284400	166700	166700	166700	166700	0
109	20230531	185900	130284400	166700	166700	166700	166700	0
110	20230531	185800	130284400	166700	166700	166700	166700	0
111	20230531	185700	130284400	166700	166700	166700	166700	0
112	20230531	185600	130284400	166700	166700	166700	166700	0
113	20230531	185500	130284400	166700	166700	166700	166700	0
114	20230531	185400	130284400	166700	166700	166700	166700	0
115	20230531	185300	130284400	166700	166700	166700	166700	0
116	20230531	185200	130284400	166700	166700	166700	166700	0
117	20230531	185100	130284400	166700	166700	166700	166700	0
118	20230531	185000	130284400	166700	166700	166700	166700	0
119	20230531	184900	130284400	166700	166700	166700	166700	0
120	20230531	184800	130284400	166700	166700	166700	166700	0
121	20230531	184700	130284400	166700	166700	166700	166700	0
122	20230531	184600	130284400	166700	166700	166700	166700	337
123	20230531	184500	130284400	166700	166700	166700	166700	0
124	20230531	184400	130284400	166700	166700	166700	166700	0
125	20230531	184300	130284400	166700	166700	166700	166700	0
126	20230531	184200	130284400	166700	166700	166700	166700	0
127	20230531	184100	130284400	166700	166700	166700	166700	0
128	20230531	184000	130284400	166700	166700	166700	166700	0
129	20230531	183900	130284400	166700	166700	166700	166700	0
130	20230531	183800	130284400	166700	166700	166700	166700	0
131	20230531	183700	130284400	166700	166700	166700	166700	0
132	20230531	183600	130284400	166700	166700	166700	166700	0
133	20230531	183500	130284400	166700	166700	166700	166700	0
134	20230531	183400	130284400	166700	166700	166700	166700	0
135	20230531	183300	130284400	166700	166700	166700	166700	0
136	20230531	183200	130284400	166700	166700	166700	166700	0
137	20230531	183100	130284400	166700	166700	166700	166700	0
138	20230531	183000	130284400	166700	166700	166700	166700	0
139	20230531	182900	130284400	166700	166700	166700	166700	0
140	20230531	182800	130284400	166700	166700	166700	166700	0
141	20230531	182700	130284400	166700	166700	166700	166700	0
142	20230531	182600	130284400	166700	166700	166700	166700	0
143	20230531	182500	130284400	166700	166700	166700	166700	0
144	20230531	182400	130284400	166700	166700	166700	166700	0
145	20230531	182300	130284400	166700	166700	166700	166700	0
146	20230531	182200	130284400	166700	166700	166700	166700	0
147	20230531	182100	130284400	166700	166700	166700	166700	0
148	20230531	182000	130284400	166700	166700	166700	166700	0
149	20230531	181900	130284400	166700	166700	166700	166700	0
150	20230531	181800	130284400	166700	166700	166700	166700	0
151	20230531	181700	130284400	166700	166700	166700	166700	0
152	20230531	181600	130284400	166700	166700	166700	166700	337
153	20230531	181500	130284400	166700	166700	166700	166700	0
154	20230531	181400	130284400	166700	166700	166700	166700	0
155	20230531	181300	130284400	166700	166700	166700	166700	0
156	20230531	181200	130284400	166700	166700	166700	166700	0
157	20230531	181100	130284400	166700	166700	166700	166700	0
158	20230531	181000	130284400	166700	166700	166700	166700	0
159	20230531	180900	130284400	166700	166700	166700	166700	0
160	20230531	180800	130284400	166700	166700	166700	166700	0
161	20230531	180700	130284400	166700	166700	166700	166700	0
162	20230531	180600	130284400	166700	166700	166700	166700	0
163	20230531	180500	130284400	166700	166700	166700	166700	0
164	20230531	180400	130284400	166700	166700	166700	166700	0
165	20230531	180300	130284400	166700	166700	166700	166700	0
166	20230531	180200	130284400	166700	166700	166700	166700	0
167	20230531	180100	130284400	166700	166700	166700	166700	0
168	20230531	180000	130284400	166700	166700	166700	166700	0
169	20230531	175900	130284400	166700	166700	166700	166700	0
170	20230531	175800	130284400	166700	166700	166700	166700	0
171	20230531	175700	130284400	166700	166700	166700	166700	0
172	20230531	175600	130284400	166700	166700	166700	166700	0
173	20230531	175500	130284400	166700	166700	166700	166700	0
174	20230531	175400	130284400	166700	166700	166700	166700	0
175	20230531	175300	130284400	166700	166700	166700	166700	0
176	20230531	175200	130284400	166700	166700	166700	166700	0
177	20230531	175100	130284400	166700	166700	166700	166700	0
178	20230531	175000	130284400	166700	166700	166700	166700	0
179	20230531	174900	130284400	166700	166700	166700	166700	0
180	20230531	174800	130284400	166700	166700	166700	166700	0
181	20230531	174700	130284400	166700	166700	166700	166700	0
182	20230531	174600	130284400	166700	166700	166700	166700	337
183	20230531	174500	130284400	166700	166700	166700	166700	0
184	20230531	174400	130284400	166700	166700	166700	166700	0
185	20230531	174300	130284400	166700	166700	166700	166700	0
186	20230531	174200	130284400	166700	166700	166700	166700	0
187	20230531	174100	130284400	166700	166700	166700	166700	0
188	20230531	174000	130284400	166700	166700	166700	166700	0
189	20230531	173900	130284400	166700	166700	166700	166700	0
190	20230531	173800	130284400	166700	166700	166700	166700	0
191	20230531	173700	130284400	166700	166700	166700	166700	0
192	20230531	173600	130284400	166700	166700	166700	166700	0
193	20230531	173500	130284400	166700	166700	166700	166700	0
194	20230531	173400	130284400	166700	166700	166700	166700	0
195	20230531	173300	130284400	166700	166700	166700	166700	0
196	20230531	173200	130284400	166700	166700	166700	166700	0
197	20230531	173100	130284400	166700	166700	166700	166700	0
198	20230531	173000	130284400	166700	166700	166700	166700	0
199	20230531	172900	130284400	166700	166700	166700	166700	0
200	20230531	172800	130284400	166700	166700	166700	166700	0
201	20230531	172700	130284400	166700	166700	166700	166700	0
202	20230531	172600	130284400	166700	166700	166700	166700	0
203	20230531	172500	130284400	166700	166700	166700	166700	0
204	20230531	172400	130284400	166700	166700	166700	166700	0
205	20230531	172300	130284400	166700	166700	166700	166700	0
206	20230531	172200	130284400	166700	166700	166700	166700	0
207	20230531	172100	130284400	166700	166700	166700	166700	0
208	20230531	172000	130284400	166700	166700	166700	166700	0
209	20230531	171900	130284400	166700	166700	166700	166700	0
210	20230531	171800	130284400	166700	166700	166700	166700	0
211	20230531	171700	130284400	166700	166700	166700	166700	0
212	20230531	171600	130284400	166700	166700	166700	166700	337
213	20230531	171500	130284400	166700	166700	166700	166700	0
214	20230531	171400	130284400	166700	166700	166700	166700	0
215	20230531	171300	130284400	166700	166700	166700	166700	0
216	20230531	171200	130284400	166700	166700	166700	166700	0
217	20230531	171100	130284400	166700	166700	166700	166700	0
218	20230531	171000	130284400	166700	166700	166700	166700	0
219	20230531	170900	130284400	166700	166700	166700	166700	0
220	20230531	170800	130284400	166700	166700	166700	166700	0
221	20230531	170700	130284400	166700	166700	166700	166700	0
222	20230531	170600	130284400	166700	166700	166700	166700	0
223	20230531	170500	130284400	166700	166700	166700	166700	0
224	20230531	170400	130284400	166700	166700	166700	166700	0
225	20230531	170300	130284400	166700	166700	166700	166700	0
226	20230531	170200	130284400	166700	166700	166700	166700	0
227	20230531	170100	130284400	166700	166700	166700	166700	0
228	20230531	170000	130284400	166700	166700	166700	166700	0
229	20230531	165900	130284400	166700	166700	166700	166700	0
230	20230531	165800	130284400	166700	166700	166700	166700	0
231	20230531	165700	130284400	166700	166700	166700	166700	0
232	20230531	165600	130284400	166700	166700	166700	166700	0
233	20230531	165500	130284400	166700	166700	166700	166700	0
234	20230531	165400	130284400	166700	166700	166700	166700	0
235	20230531	165300	130284400	166700	166700	166700	166700	0
236	20230531	165200	130284400	166700	166700	166700	166700	0
237	20230531	165100	130284400	166700	166700	166700	166700	0
238	20230531	165000	130284400	166700	166700	166700	166700	0
239	20230531	164900	130284400	166700	166700	166700	166700	0
240	20230531	164800	130284400	166700	166700	166700	166700	0
241	20230531	164700	130284400	166700	166700	166700	166700	0
242	20230531	164600	130284400	166700	166700	166700	166700	337
243	20230531	164500	130284400	166700	166700	166700	166700	0
244	20230531	164400	130284400	166700	166700	166700	166700	0
245	20230531	164300	130284400	166700	166700	166700	166700	0
246	20230531	164200	130284400	166700	166700	166700	166700	0
247	20230531	164100	130284400	166700	166700	166700	166700	0
248	20230531	164000	130284400	166700	166700	166700	166700	0
249	20230531	163900	130284400	166700	166700	166700	166700	0
250	20230531	163800	130284400	166700	166700	166700	166700	0
251	20230531	163700	130284400	166700	166700	166700	166700	0
252	20230531	163600	130284400	166700	166700	166700	166700	0
253	20230531	163500	130284400	166700	166700	166700	166700	0
254	20230531	163400	130284400	166700	166700	166700	166700	0
255	20230531	163300	130284400	166700	166700	166700	166700	0
256	20230531	163200	130284400	166700	166700	166700	166700	0
257	20230531	163100	130284400	166700	166700	166700	166700	0
258	20230531	163000	130284400	166700	166700	166700	166700	0
259	20230531	162900	130284400	166700	166700	166700	166700	0
260	20230531	162800	130284400	166700	166700	166700	166700	0
261	20230531	162700	130284400	166700	166700	166700	166700	0
262	20230531	162600	130284400	166700	166700	166700	166700	0
263	20230531	162500	130284400	166700	166700	166700	166700	0
264	20230531	162400	130284400	166700	166700	166700	166700	0
265	20230531	162300	130284400	166700	166700	166700	166700	0
266	20230531	162200	130284400	166700	166700	166700	166700	0
267	20230531	162100	130284400	166700	166700	166700	166700	0
268	20230531	162000	130284400	166700	166700	166700	166700	0
269	20230531	161900	130284400	166700	166700	166700	166700	0
270	20230531	161800	130284400	166700	166700	166700	166700	0
271	20230531	161700	130284400	166700	166700	166700	166700	0
272	20230531	161600	130284400	166700	166700	166700	166700	337
273	20230531	161500	130284400	166700	166700	166700	166700	0
274	20230531	161400	130284400	166700	166700	166700	166700	0
275	20230531	161300	130284400	166700	166700	166700	166700	0
276	20230531	161200	130284400	166700	166700	166700	166700	0
277	20230531	161100	130284400	166700	166700	166700	166700	0
278	20230531	161000	130284400	166700	166700	166700	166700	0
279	20230531	160900	130284400	166700	166700	166700	166700	0
280	20230531	160800	130284400	166700	166700	166700	166700	0
281	20230531	160700	130284400	166700	166700	166700	166700	0
282	20230531	160600	130284400	166700	166700	166700	166700	0
283	20230531	160500	130284400	166700	166700	166700	166700	0
284	20230531	160400	130284400	166700	166700	166700	166700	0
285	20230531	160300	130284400	166700	166700	166700	166700	0
286	20230531	160200	130284400	166700	166700	166700	166700	0
287	20230531	160100	130284400	166700	166700	166700	166700	0
288	20230531	160000	130284400	166700	166700	166700	166700	0
289	20230531	155900	130284400	166700	166700	166700	166700	0
290	20230531	155800	130284400	166700	166700	166700	166700	0
291	20230531	155700	130284400	166700	166700	166700	166700	0
292	20230531	155600	130284400	166700	166700	166700	166700	0
293	20230531	155500	130284400	166700	166700	166700	166700	0
294	20230531	155400	130284400	166700	166700	166700	166700	0
295	20230531	155300	130284400	166700	166700	166700	166700	0
296	20230531	155200	130284400	166700	166700	166700	166700	0
297	20230531	155100	130284400	166700	166700	166700	166700	0
298	20230531	155000	130284400	166700	166700	166700	166700	0
299	20230531	154900	130284400	166700	166700	166700	166700	0
300	20230531	154800	130284400	166700	166700	166700	166700	0
301	20230531	154700	130284400	166700	166700	166700	166700	0
302	20230531	154600	130284400	166700	166700	166700	166700	337
303	20230531	154500	130284400	166700	166700	166700	166700	0
304	20230531	154400	130284400	166700	166700	166700	166700	0
305	20230531	154300	130284400	166700	166700	166700	166700	0
306	20230531	154200	130284400	166700	166700	166700	166700	0
307	20230531	154100	130284400	166700	166700	166700	166700	0
308	20230531	154000	130284400	166700	166700	166700	166700	0
309	20230531	153900	130284400	166700	166700	166700	166700	0
310	20230531	153800	130284400	166700	166700	166700	166700	0
311	20230531	153700	130284400	166700	166700	166700	166700	0
312	20230531	153600	130284400	166700	166700	166700	166700	0
313	20230531	153500	130284400	166700	166700	166700	166700	0
314	20230531	153400	130284400	166700	166700	166700	166700	0
315	20230531	153300	130284400	166700	166700	166700	166700	0
316	20230531	153200	130284400	166700	166700	166700	166700	0
317	20230531	153100	130284400	166700	166700	166700	166700	0
318	20230531	153000	130284400	166700	166700	166700	166700	337
319	20230531	152900	74106500	166700	166700	166700	166700	0
320	20230531	152800	74106500	166700	166700	166700	166700	0
321	20230531	152700	74106500	166700	166700	166700	166700	0
322	20230531	152600	74106500	166700	166700	166700	166700	0
323	20230531	152500	74106500	166700	166700	166700	166700	0
324	20230531	152400	74106500	166700	166700	166700	166700	0
325	20230531	152300	74106500	166700	166700	166700	166700	0
326	20230531	152200	74106500	166700	166700	166700	166700	0
327	20230531	152100	74106500	166700	166700	166700	166700	0
328	20230531	152000	74106500	166700	166700	166700	166700	0
329	20230531	151900	74106500	166700	166800	166800	166700	7
330	20230531	151800	72939500	166700	166700	166700	166700	0
331	20230531	151700	72939500	166700	166700	166700	166700	3
332	20230531	151600	72439400	166700	166700	166700	166700	0
333	20230531	151500	72439400	166700	166700	166700	166700	1
334	20230531	151400	72272700	166800	166800	166800	166700	3
335	20230531	151300	71772400	166800	166800	166800	166800	0
336	20230531	151200	71772400	166800	166800	166800	166800	0
337	20230531	151100	71772400	166800	166800	166800	166800	7
338	20230531	151000	70604800	166700	166700	166700	166700	1
339	20230531	150900	70438100	166800	166700	166800	166700	46
340	20230531	150800	62769200	166700	166700	166700	166700	0
341	20230531	150700	62769200	166700	166700	166700	166700	0
342	20230531	150600	62769200	166700	166700	166700	166700	0
343	20230531	150500	62769200	166700	166700	166700	166700	0
344	20230531	150400	62769200	166700	166700	166700	166700	0
345	20230531	150300	62769200	166700	166700	166700	166700	0
346	20230531	150200	62769200	166700	166700	166700	166700	0
347	20230531	150100	62769200	166700	166700	166700	166700	0
348	20230531	150000	62769200	166700	166700	166800	166700	5
349	20230531	145900	61935600	166800	166800	166800	166800	0
350	20230531	145800	61935600	166800	166800	166800	166800	2
351	20230531	145700	61602000	166700	166700	166700	166700	0
352	20230531	145600	61602000	166700	166700	166700	166700	0
353	20230531	145500	61602000	166700	166700	166700	166700	0
354	20230531	145400	61602000	166700	166700	166700	166700	0
355	20230531	145300	61602000	166700	166700	166700	166700	0
356	20230531	145200	61602000	166700	166700	166700	166700	0
357	20230531	145100	61602000	166700	166700	166700	166700	0
358	20230531	145000	61602000	166700	166700	166700	166700	1
359	20230531	144900	61435300	166800	166800	166800	166800	0
360	20230531	144800	61435300	166800	166800	166800	166800	0
361	20230531	144700	61435300	166800	166800	166800	166800	0
362	20230531	144600	61435300	166800	166800	166800	166800	0
363	20230531	144500	61435300	166800	166800	166800	166800	0
364	20230531	144400	61435300	166800	166800	166800	166800	0
365	20230531	144300	61435300	166800	166800	166800	166800	0
366	20230531	144200	61435300	166800	166800	166800	166800	0
367	20230531	144100	61435300	166800	166800	166800	166800	0
368	20230531	144000	61435300	166800	166800	166800	166800	0
369	20230531	143900	61435300	166800	166800	166800	166800	0
370	20230531	143800	61435300	166800	166800	166800	166800	0
371	20230531	143700	61435300	166800	166800	166800	166800	0
372	20230531	143600	61435300	166800	166800	166800	166800	0
373	20230531	143500	61435300	166800	166800	166800	166800	0
374	20230531	143400	61435300	166800	166800	166800	166800	0
375	20230531	143300	61435300	166800	166800	166800	166800	1
376	20230531	143200	61268500	166800	166800	166800	166800	0
377	20230531	143100	61268500	166800	166800	166800	166800	0
378	20230531	143000	61268500	166800	166800	166800	166800	0
379	20230531	142900	61268500	166800	166800	166800	166800	0
380	20230531	142800	61268500	166800	166800	166800	166800	0
381	20230531	142700	61268500	166800	166800	166800	166800	0
382	20230531	142600	61268500	166800	166800	166800	166800	0
383	20230531	142500	61268500	166800	166800	166800	166800	0
384	20230531	142400	61268500	166800	166800	166800	166800	0
385	20230531	142300	61268500	166800	166800	166800	166800	0
386	20230531	142200	61268500	166800	166800	166800	166800	0
387	20230531	142100	61268500	166800	166800	166800	166800	0
388	20230531	142000	61268500	166800	166700	166800	166700	4
389	20230531	141900	60601600	166700	166700	166700	166700	0
390	20230531	141800	60601600	166700	166700	166700	166700	0
391	20230531	141700	60601600	166700	166700	166700	166700	2
392	20230531	141600	60268200	166800	166800	166800	166800	0
393	20230531	141500	60268200	166800	166800	166800	166800	0
394	20230531	141400	60268200	166800	166800	166800	166800	0
395	20230531	141300	60268200	166800	166800	166800	166800	0
396	20230531	141200	60268200	166800	166800	166800	166800	0
397	20230531	141100	60268200	166800	166800	166800	166800	0
398	20230531	141000	60268200	166800	166700	166800	166700	8
399	20230531	140900	58934500	166800	166800	166800	166800	0
400	20230531	140800	58934500	166800	166800	166800	166800	0
401	20230531	140700	58934500	166800	166700	166800	166700	22
402	20230531	140600	55266700	166700	166700	166700	166700	0
403	20230531	140500	55266700	166700	166700	166700	166700	0
404	20230531	140400	55266700	166700	166700	166700	166700	0
405	20230531	140300	55266700	166700	166700	166700	166700	0
406	20230531	140200	55266700	166700	166700	166700	166700	0
407	20230531	140100	55266700	166700	166700	166700	166700	0
408	20230531	140000	55266700	166700	166900	166900	166700	2
409	20230531	135900	54933100	166700	166800	166800	166700	55
410	20230531	135800	45763700	166900	166900	166900	166900	0
411	20230531	135700	45763700	166900	166900	166900	166900	0
412	20230531	135600	45763700	166900	166900	166900	166900	0
413	20230531	135500	45763700	166900	166900	166900	166900	1
414	20230531	135400	45596800	166800	166800	166800	166800	4
415	20230531	135300	44929600	166800	166800	166800	166800	0
416	20230531	135200	44929600	166800	166800	166800	166800	0
417	20230531	135100	44929600	166800	166800	166800	166800	0
418	20230531	135000	44929600	166800	166800	166800	166800	1
419	20230531	134900	44762800	166900	166900	166900	166900	0
420	20230531	134800	44762800	166900	166900	166900	166900	0
421	20230531	134700	44762800	166900	166900	166900	166900	0
422	20230531	134600	44762800	166900	166900	166900	166900	3
423	20230531	134500	44262100	166900	166900	166900	166900	0
424	20230531	134400	44262100	166900	166800	166900	166800	5
425	20230531	134300	43428000	166900	166900	166900	166900	0
426	20230531	134200	43428000	166900	166800	166900	166800	121
427	20230531	134100	23244400	166900	166900	166900	166900	0
428	20230531	134000	23244400	166900	166900	166900	166900	0
429	20230531	133900	23244400	166900	166900	166900	166900	0
430	20230531	133800	23244400	166900	166900	166900	166900	0
431	20230531	133700	23244400	166900	166900	166900	166900	1
432	20230531	133600	23077500	166900	166900	166900	166900	0
433	20230531	133500	23077500	166900	166900	166900	166900	0
434	20230531	133400	23077500	166900	166900	166900	166900	0
435	20230531	133300	23077500	166900	166900	166900	166900	0
436	20230531	133200	23077500	166900	166900	166900	166900	0
437	20230531	133100	23077500	166900	166900	166900	166900	0
438	20230531	133000	23077500	166900	166900	166900	166900	0
439	20230531	132900	23077500	166900	166900	166900	166900	0
440	20230531	132800	23077500	166900	166900	166900	166900	0
441	20230531	132700	23077500	166900	166900	166900	166900	0
442	20230531	132600	23077500	166900	166900	166900	166900	0
443	20230531	132500	23077500	166900	166900	166900	166900	0
444	20230531	132400	23077500	166900	166900	166900	166900	0
445	20230531	132300	23077500	166900	166900	166900	166900	0
446	20230531	132200	23077500	166900	166900	166900	166900	0
447	20230531	132100	23077500	166900	166900	166900	166900	0
448	20230531	132000	23077500	166900	166900	166900	166900	0
449	20230531	131900	23077500	166900	166900	166900	166900	1
450	20230531	131800	22910600	166900	166900	166900	166900	0
451	20230531	131700	22910600	166900	166900	166900	166900	0
452	20230531	131600	22910600	166900	166900	166900	166900	0
453	20230531	131500	22910600	166900	166900	166900	166900	0
454	20230531	131400	22910600	166900	166900	166900	166900	0
455	20230531	131300	22910600	166900	166900	166900	166900	0
456	20230531	131200	22910600	166900	166900	166900	166900	0
457	20230531	131100	22910600	166900	166900	166900	166900	0
458	20230531	131000	22910600	166900	166900	166900	166900	1
459	20230531	130900	22743700	166900	166900	166900	166900	0
460	20230531	130800	22743700	166900	166900	166900	166900	0
461	20230531	130700	22743700	166900	166900	166900	166900	0
462	20230531	130600	22743700	166900	166900	166900	166900	0
463	20230531	130500	22743700	166900	166900	166900	166900	0
464	20230531	130400	22743700	166900	166900	166900	166900	0
465	20230531	130300	22743700	166900	166900	166900	166900	0
466	20230531	130200	22743700	166900	166900	166900	166900	0
467	20230531	130100	22743700	166900	166900	166900	166900	0
468	20230531	130000	22743700	166900	166900	166900	166900	0
469	20230531	125900	22743700	166900	166900	166900	166900	0
470	20230531	125800	22743700	166900	166900	166900	166900	1
471	20230531	125700	22576800	166900	166900	166900	166900	0
472	20230531	125600	22576800	166900	166900	166900	166900	0
473	20230531	125500	22576800	166900	166900	166900	166900	0
474	20230531	125400	22576800	166900	166900	166900	166900	0
475	20230531	125300	22576800	166900	166900	166900	166900	0
476	20230531	125200	22576800	166900	166900	166900	166900	0
477	20230531	125100	22576800	166900	166900	166900	166900	0
478	20230531	125000	22576800	166900	166900	166900	166900	0
479	20230531	124900	22576800	166900	166900	166900	166900	0
480	20230531	124800	22576800	166900	166900	166900	166900	1
481	20230531	124700	22409900	167000	167000	167000	167000	0
482	20230531	124600	22409900	167000	167000	167000	167000	9
483	20230531	124500	20906900	167000	167000	167000	167000	0
484	20230531	124400	20906900	167000	167000	167000	167000	0
485	20230531	124300	20906900	167000	167000	167000	167000	0
486	20230531	124200	20906900	167000	167000	167000	167000	0
487	20230531	124100	20906900	167000	167000	167000	167000	0
488	20230531	124000	20906900	167000	167000	167000	167000	2
489	20230531	123900	20572900	167000	167000	167000	167000	0
490	20230531	123800	20572900	167000	167000	167000	167000	0
491	20230531	123700	20572900	167000	167000	167000	167000	0
492	20230531	123600	20572900	167000	167000	167000	167000	0
493	20230531	123500	20572900	167000	167000	167000	167000	0
494	20230531	123400	20572900	167000	167000	167000	167000	0
495	20230531	123300	20572900	167000	167000	167000	167000	0
496	20230531	123200	20572900	167000	167000	167000	167000	0
497	20230531	123100	20572900	167000	167000	167000	167000	0
498	20230531	123000	20572900	167000	167000	167000	167000	0
499	20230531	122900	20572900	167000	167000	167000	167000	0
500	20230531	122800	20572900	167000	167000	167000	167000	0
501	20230531	122700	20572900	167000	167000	167000	167000	0
502	20230531	122600	20572900	167000	167000	167000	167000	0
503	20230531	122500	20572900	167000	167000	167000	167000	0
504	20230531	122400	20572900	167000	167000	167000	167000	1
505	20230531	122300	20405900	166800	166800	166800	166800	0
506	20230531	122200	20405900	166800	166800	166800	166800	0
507	20230531	122100	20405900	166800	166800	166800	166800	0
508	20230531	122000	20405900	166800	166800	166800	166800	0
509	20230531	121900	20405900	166800	166800	166800	166800	0
510	20230531	121800	20405900	166800	166800	166800	166800	0
511	20230531	121700	20405900	166800	166800	166800	166800	0
512	20230531	121600	20405900	166800	166800	166800	166800	0
513	20230531	121500	20405900	166800	166800	166800	166800	0
514	20230531	121400	20405900	166800	166800	166800	166800	2
515	20230531	121300	20072300	166900	166900	166900	166900	0
516	20230531	121200	20072300	166900	166900	166900	166900	0
517	20230531	121100	20072300	166900	166900	166900	166900	0
518	20230531	121000	20072300	166900	166900	166900	166900	0
519	20230531	120900	20072300	166900	166900	166900	166900	0
520	20230531	120800	20072300	166900	166900	166900	166900	0
521	20230531	120700	20072300	166900	166900	166900	166900	0
522	20230531	120600	20072300	166900	166900	166900	166900	0
523	20230531	120500	20072300	166900	166900	166900	166900	0
524	20230531	120400	20072300	166900	166900	166900	166900	0
525	20230531	120300	20072300	166900	167200	167200	166900	12
526	20230531	120200	18067200	167200	167200	167200	167200	0
527	20230531	120100	18067200	167200	167200	167200	167200	0
528	20230531	120000	18067200	167200	167200	167200	167200	0
529	20230531	115900	18067200	167200	167200	167200	167200	0
530	20230531	115800	18067200	167200	167200	167200	167200	0
531	20230531	115700	18067200	167200	167200	167200	167200	0
532	20230531	115600	18067200	167200	167200	167200	167200	0
533	20230531	115500	18067200	167200	167200	167200	167200	0
534	20230531	115400	18067200	167200	167200	167200	167200	0
535	20230531	115300	18067200	167200	167200	167200	167200	0
536	20230531	115200	18067200	167200	167300	167300	167100	7
537	20230531	115100	16896400	167300	167300	167300	167300	0
538	20230531	115000	16896400	167300	167300	167300	167300	0
539	20230531	114900	16896400	167300	167300	167300	167300	1
540	20230531	114800	16729100	167700	167700	167700	167700	0
541	20230531	114700	16729100	167700	167700	167700	167700	0
542	20230531	114600	16729100	167700	167700	167700	167700	0
543	20230531	114500	16729100	167700	167700	167700	167700	0
544	20230531	114400	16729100	167700	167700	167700	167700	0
545	20230531	114300	16729100	167700	167700	167700	167700	0
546	20230531	114200	16729100	167700	167700	167700	167700	0
547	20230531	114100	16729100	167700	167700	167700	167700	10
548	20230531	114000	15052100	167700	167700	167700	167700	0
549	20230531	113900	15052100	167700	167700	167700	167700	0
550	20230531	113800	15052100	167700	167700	167700	167700	0
551	20230531	113700	15052100	167700	167700	167700	167700	0
552	20230531	113600	15052100	167700	167700	167700	167700	0
553	20230531	113500	15052100	167700	167700	167700	167700	0
554	20230531	113400	15052100	167700	167700	167700	167700	0
555	20230531	113300	15052100	167700	167700	167700	167700	0
556	20230531	113200	15052100	167700	167700	167700	167700	0
557	20230531	113100	15052100	167700	167700	167700	167700	1
558	20230531	113000	14884400	167700	167700	167700	167700	0
559	20230531	112900	14884400	167700	167700	167700	167700	0
560	20230531	112800	14884400	167700	167700	167700	167700	0
561	20230531	112700	14884400	167700	167700	167700	167700	0
562	20230531	112600	14884400	167700	167700	167700	167700	0
563	20230531	112500	14884400	167700	167700	167700	167700	0
564	20230531	112400	14884400	167700	167700	167700	167700	0
565	20230531	112300	14884400	167700	167700	167700	167700	0
566	20230531	112200	14884400	167700	167700	167700	167700	0
567	20230531	112100	14884400	167700	167700	167700	167700	0
568	20230531	112000	14884400	167700	167700	167700	167700	0
569	20230531	111900	14884400	167700	167700	167700	167700	0
570	20230531	111800	14884400	167700	167700	167700	167700	0
571	20230531	111700	14884400	167700	167700	167700	167700	0
572	20230531	111600	14884400	167700	167700	167700	167700	0
573	20230531	111500	14884400	167700	167700	167700	167700	0
574	20230531	111400	14884400	167700	167700	167700	167700	0
575	20230531	111300	14884400	167700	167700	167700	167700	0
576	20230531	111200	14884400	167700	167700	167700	167700	0
577	20230531	111100	14884400	167700	167700	167700	167700	0
578	20230531	111000	14884400	167700	167700	167700	167700	0
579	20230531	110900	14884400	167700	167700	167700	167700	0
580	20230531	110800	14884400	167700	167700	167700	167700	0
581	20230531	110700	14884400	167700	167700	167700	167700	0
582	20230531	110600	14884400	167700	167700	167700	167700	0
583	20230531	110500	14884400	167700	167700	167700	167700	0
584	20230531	110400	14884400	167700	167700	167700	167700	0
585	20230531	110300	14884400	167700	167700	167700	167700	0
586	20230531	110200	14884400	167700	167700	167700	167700	0
587	20230531	110100	14884400	167700	167700	167700	167700	0
588	20230531	110000	14884400	167700	167700	167700	167700	0
589	20230531	105900	14884400	167700	167700	167700	167700	0
590	20230531	105800	14884400	167700	167700	167700	167700	0
591	20230531	105700	14884400	167700	167700	167700	167700	0
592	20230531	105600	14884400	167700	167700	167700	167700	0
593	20230531	105500	14884400	167700	167700	167700	167700	0
594	20230531	105400	14884400	167700	167700	167700	167700	0
595	20230531	105300	14884400	167700	167700	167700	167700	0
596	20230531	105200	14884400	167700	167700	167700	167700	0
597	20230531	105100	14884400	167700	167700	167700	167700	0
598	20230531	105000	14884400	167700	167700	167700	167700	0
599	20230531	104900	14884400	167700	167700	167700	167700	5
600	20230531	104800	14045900	167700	167700	167700	167700	0
601	20230531	104700	14045900	167700	167700	167700	167700	0
602	20230531	104600	14045900	167700	167700	167700	167700	0
603	20230531	104500	14045900	167700	167700	167700	167700	0
604	20230531	104400	14045900	167700	167700	167700	167700	1
605	20230531	104300	13878200	167300	167300	167300	167300	0
606	20230531	104200	13878200	167300	167300	167300	167300	0
607	20230531	104100	13878200	167300	167300	167300	167300	0
608	20230531	104000	13878200	167300	167300	167300	167300	0
609	20230531	103900	13878200	167300	167300	167300	167300	0
610	20230531	103800	13878200	167300	167300	167300	167300	0
611	20230531	103700	13878200	167300	167300	167300	167300	0
612	20230531	103600	13878200	167300	167300	167300	167300	0
613	20230531	103500	13878200	167300	167300	167300	167300	1
614	20230531	103400	13710900	167700	167700	167700	167700	0
615	20230531	103300	13710900	167700	167700	167700	167700	0
616	20230531	103200	13710900	167700	167700	167700	167700	0
617	20230531	103100	13710900	167700	167700	167700	167700	0
618	20230531	103000	13710900	167700	167700	167700	167700	0
619	20230531	102900	13710900	167700	167700	167700	167700	0
620	20230531	102800	13710900	167700	167700	167700	167700	0
621	20230531	102700	13710900	167700	167400	167700	167400	18
622	20230531	102600	10693300	167400	167400	167400	167400	1
623	20230531	102500	10525900	167400	167400	167400	167400	0
624	20230531	102400	10525900	167400	167400	167400	167400	0
625	20230531	102300	10525900	167400	167400	167400	167400	0
626	20230531	102200	10525900	167400	167400	167400	167400	0
627	20230531	102100	10525900	167400	167400	167400	167400	0
628	20230531	102000	10525900	167400	167400	167400	167400	0
629	20230531	101900	10525900	167400	167400	167400	167400	0
630	20230531	101800	10525900	167400	167400	167400	167400	0
631	20230531	101700	10525900	167400	167400	167400	167400	0
632	20230531	101600	10525900	167400	167400	167400	167400	0
633	20230531	101500	10525900	167400	167400	167400	167400	0
634	20230531	101400	10525900	167400	167400	167400	167400	0
635	20230531	101300	10525900	167400	167400	167400	167400	0
636	20230531	101200	10525900	167400	167400	167400	167400	0
637	20230531	101100	10525900	167400	167400	167400	167400	1
638	20230531	101000	10358500	167300	167300	167300	167300	1
639	20230531	100900	10191200	167200	167200	167200	167200	0
640	20230531	100800	10191200	167200	167200	167200	167200	0
641	20230531	100700	10191200	167200	167200	167200	167200	0
642	20230531	100600	10191200	167200	167200	167200	167200	0
643	20230531	100500	10191200	167200	167200	167200	167200	0
644	20230531	100400	10191200	167200	167200	167200	167200	0
645	20230531	100300	10191200	167200	167200	167200	167200	1
646	20230531	100200	10024000	167400	167400	167400	167400	0
647	20230531	100100	10024000	167400	167400	167400	167400	0
648	20230531	100000	10024000	167400	166800	167400	166800	30
649	20230531	095900	5017400	166800	166800	166800	166800	1
650	20230531	095800	4850600	166800	166800	166800	166800	0
651	20230531	095700	4850600	166800	166800	166800	166800	0
652	20230531	095600	4850600	166800	166800	166800	166800	0
653	20230531	095500	4850600	166800	166800	166800	166800	0
654	20230531	095400	4850600	166800	166800	166800	166800	0
655	20230531	095300	4850600	166800	166800	166800	166800	0
656	20230531	095200	4850600	166800	166800	166800	166800	0
657	20230531	095100	4850600	166800	166800	166800	166800	0
658	20230531	095000	4850600	166800	166800	166800	166800	0
659	20230531	094900	4850600	166800	166800	166800	166800	0
660	20230531	094800	4850600	166800	166800	166800	166800	0
661	20230531	094700	4850600	166800	166800	166800	166800	0
662	20230531	094600	4850600	166800	166800	166800	166800	0
663	20230531	094500	4850600	166800	166800	166800	166800	0
664	20230531	094400	4850600	166800	166800	166800	166800	0
665	20230531	094300	4850600	166800	166800	166800	166800	0
666	20230531	094200	4850600	166800	166800	166800	166800	0
667	20230531	094100	4850600	166800	166800	166800	166800	0
668	20230531	094000	4850600	166800	166800	166800	166800	0
669	20230531	093900	4850600	166800	166800	166800	166800	0
670	20230531	093800	4850600	166800	166800	166800	166800	0
671	20230531	093700	4850600	166800	166800	166800	166800	0
672	20230531	093600	4850600	166800	166800	166800	166800	0
673	20230531	093500	4850600	166800	166800	166800	166800	0
674	20230531	093400	4850600	166800	166800	166800	166800	0
675	20230531	093300	4850600	166800	166800	166800	166800	0
676	20230531	093200	4850600	166800	166800	166800	166800	0
677	20230531	093100	4850600	166800	166800	166800	166800	0
678	20230531	093000	4850600	166800	166800	166800	166800	1
679	20230531	092900	4683800	166800	166800	166800	166800	0
680	20230531	092800	4683800	166800	166800	166800	166800	0
681	20230531	092700	4683800	166800	166800	166800	166800	0
682	20230531	092600	4683800	166800	166800	166800	166800	2
683	20230531	092500	4350200	166800	166800	166800	166800	1
684	20230531	092400	4183400	166700	166800	166800	166700	5
685	20230531	092300	3349600	166800	166800	166800	166800	0
686	20230531	092200	3349600	166800	166900	166900	166800	3
687	20230531	092100	2849100	166900	166900	166900	166900	1
688	20230531	092000	2682200	167600	167600	167600	167600	0
689	20230531	091900	2682200	167600	167600	167600	167600	0
690	20230531	091800	2682200	167600	167600	167600	167600	0
691	20230531	091700	2682200	167600	167600	167600	167600	1
692	20230531	091600	2514600	167300	167300	167300	167300	0
693	20230531	091500	2514600	167300	167300	167300	167300	0
694	20230531	091400	2514600	167300	167300	167300	167300	0
695	20230531	091300	2514600	167300	167300	167300	167300	0
696	20230531	091200	2514600	167300	167300	167300	167300	0
697	20230531	091100	2514600	167300	167300	167300	167300	0
698	20230531	091000	2514600	167300	167300	167300	167300	1
699	20230531	090900	2347300	167100	167100	167100	167100	1
700	20230531	090800	2180200	167700	167700	167700	167700	2
701	20230531	090700	1844800	167700	167700	167700	167700	0
702	20230531	090600	1844800	167700	167700	167700	167700	0
703	20230531	090500	1844800	167700	167700	167700	167700	0
704	20230531	090400	1844800	167700	167700	167700	167700	0
705	20230531	090300	1844800	167700	167700	167700	167700	0
706	20230531	090200	1844800	167700	167700	167700	167700	1
707	20230531	090100	1677100	167700	167700	167700	167700	0
708	20230531	090000	1677100	167700	167700	167800	167700	10