KissMeData/185190/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210700	71000	1000	1000	1000	1000	36
3	20230619	210600	71000	1000	1000	1000	1000	0
4	20230619	210500	71000	1000	1000	1000	1000	0
5	20230619	210400	71000	1000	1000	1000	1000	0
6	20230619	210300	71000	1000	1000	1000	1000	0
7	20230619	210200	71000	1000	1000	1000	1000	0
8	20230619	210100	71000	1000	1000	1000	1000	0
9	20230619	210000	71000	1000	1000	1000	1000	0
10	20230619	205900	71000	1000	1000	1000	1000	0
11	20230619	205800	71000	1000	1000	1000	1000	0
12	20230619	205700	71000	1000	1000	1000	1000	0
13	20230619	205600	71000	1000	1000	1000	1000	0
14	20230619	205500	71000	1000	1000	1000	1000	0
15	20230619	205400	71000	1000	1000	1000	1000	0
16	20230619	205300	71000	1000	1000	1000	1000	0
17	20230619	205200	71000	1000	1000	1000	1000	0
18	20230619	205100	71000	1000	1000	1000	1000	0
19	20230619	205000	71000	1000	1000	1000	1000	0
20	20230619	204900	71000	1000	1000	1000	1000	0
21	20230619	204800	71000	1000	1000	1000	1000	0
22	20230619	204700	71000	1000	1000	1000	1000	0
23	20230619	204600	71000	1000	1000	1000	1000	0
24	20230619	204500	71000	1000	1000	1000	1000	0
25	20230619	204400	71000	1000	1000	1000	1000	0
26	20230619	204300	71000	1000	1000	1000	1000	0
27	20230619	204200	71000	1000	1000	1000	1000	0
28	20230619	204100	71000	1000	1000	1000	1000	0
29	20230619	204000	71000	1000	1000	1000	1000	0
30	20230619	203900	71000	1000	1000	1000	1000	0
31	20230619	203800	71000	1000	1000	1000	1000	0
32	20230619	203700	71000	1000	1000	1000	1000	36
33	20230619	203600	71000	1000	1000	1000	1000	0
34	20230619	203500	71000	1000	1000	1000	1000	0
35	20230619	203400	71000	1000	1000	1000	1000	0
36	20230619	203300	71000	1000	1000	1000	1000	0
37	20230619	203200	71000	1000	1000	1000	1000	0
38	20230619	203100	71000	1000	1000	1000	1000	0
39	20230619	203000	71000	1000	1000	1000	1000	0
40	20230619	202900	71000	1000	1000	1000	1000	0
41	20230619	202800	71000	1000	1000	1000	1000	0
42	20230619	202700	71000	1000	1000	1000	1000	0
43	20230619	202600	71000	1000	1000	1000	1000	0
44	20230619	202500	71000	1000	1000	1000	1000	0
45	20230619	202400	71000	1000	1000	1000	1000	0
46	20230619	202300	71000	1000	1000	1000	1000	0
47	20230619	202200	71000	1000	1000	1000	1000	0
48	20230619	202100	71000	1000	1000	1000	1000	0
49	20230619	202000	71000	1000	1000	1000	1000	0
50	20230619	201900	71000	1000	1000	1000	1000	0
51	20230619	201800	71000	1000	1000	1000	1000	0
52	20230619	201700	71000	1000	1000	1000	1000	0
53	20230619	201600	71000	1000	1000	1000	1000	0
54	20230619	201500	71000	1000	1000	1000	1000	0
55	20230619	201400	71000	1000	1000	1000	1000	0
56	20230619	201300	71000	1000	1000	1000	1000	0
57	20230619	201200	71000	1000	1000	1000	1000	0
58	20230619	201100	71000	1000	1000	1000	1000	0
59	20230619	201000	71000	1000	1000	1000	1000	0
60	20230619	200900	71000	1000	1000	1000	1000	0
61	20230619	200800	71000	1000	1000	1000	1000	0
62	20230619	200700	71000	1000	1000	1000	1000	36
63	20230619	200600	71000	1000	1000	1000	1000	0
64	20230619	200500	71000	1000	1000	1000	1000	0
65	20230619	200400	71000	1000	1000	1000	1000	0
66	20230619	200300	71000	1000	1000	1000	1000	0
67	20230619	200200	71000	1000	1000	1000	1000	0
68	20230619	200100	71000	1000	1000	1000	1000	0
69	20230619	200000	71000	1000	1000	1000	1000	0
70	20230619	195900	71000	1000	1000	1000	1000	0
71	20230619	195800	71000	1000	1000	1000	1000	0
72	20230619	195700	71000	1000	1000	1000	1000	0
73	20230619	195600	71000	1000	1000	1000	1000	0
74	20230619	195500	71000	1000	1000	1000	1000	0
75	20230619	195400	71000	1000	1000	1000	1000	0
76	20230619	195300	71000	1000	1000	1000	1000	0
77	20230619	195200	71000	1000	1000	1000	1000	0
78	20230619	195100	71000	1000	1000	1000	1000	0
79	20230619	195000	71000	1000	1000	1000	1000	0
80	20230619	194900	71000	1000	1000	1000	1000	0
81	20230619	194800	71000	1000	1000	1000	1000	0
82	20230619	194700	71000	1000	1000	1000	1000	0
83	20230619	194600	71000	1000	1000	1000	1000	0
84	20230619	194500	71000	1000	1000	1000	1000	0
85	20230619	194400	71000	1000	1000	1000	1000	0
86	20230619	194300	71000	1000	1000	1000	1000	0
87	20230619	194200	71000	1000	1000	1000	1000	0
88	20230619	194100	71000	1000	1000	1000	1000	0
89	20230619	194000	71000	1000	1000	1000	1000	0
90	20230619	193900	71000	1000	1000	1000	1000	0
91	20230619	193800	71000	1000	1000	1000	1000	0
92	20230619	193700	71000	1000	1000	1000	1000	36
93	20230619	193600	71000	1000	1000	1000	1000	0
94	20230619	193500	71000	1000	1000	1000	1000	0
95	20230619	193400	71000	1000	1000	1000	1000	0
96	20230619	193300	71000	1000	1000	1000	1000	0
97	20230619	193200	71000	1000	1000	1000	1000	0
98	20230619	193100	71000	1000	1000	1000	1000	0
99	20230619	193000	71000	1000	1000	1000	1000	0
100	20230619	192900	71000	1000	1000	1000	1000	0
101	20230619	192800	71000	1000	1000	1000	1000	0
102	20230619	192700	71000	1000	1000	1000	1000	0
103	20230619	192600	71000	1000	1000	1000	1000	0
104	20230619	192500	71000	1000	1000	1000	1000	0
105	20230619	192400	71000	1000	1000	1000	1000	0
106	20230619	192300	71000	1000	1000	1000	1000	0
107	20230619	192200	71000	1000	1000	1000	1000	0
108	20230619	192100	71000	1000	1000	1000	1000	0
109	20230619	192000	71000	1000	1000	1000	1000	0
110	20230619	191900	71000	1000	1000	1000	1000	0
111	20230619	191800	71000	1000	1000	1000	1000	0
112	20230619	191700	71000	1000	1000	1000	1000	0
113	20230619	191600	71000	1000	1000	1000	1000	0
114	20230619	191500	71000	1000	1000	1000	1000	0
115	20230619	191400	71000	1000	1000	1000	1000	0
116	20230619	191300	71000	1000	1000	1000	1000	0
117	20230619	191200	71000	1000	1000	1000	1000	0
118	20230619	191100	71000	1000	1000	1000	1000	0
119	20230619	191000	71000	1000	1000	1000	1000	0
120	20230619	190900	71000	1000	1000	1000	1000	0
121	20230619	190800	71000	1000	1000	1000	1000	0
122	20230619	190700	71000	1000	1000	1000	1000	36
123	20230619	190600	71000	1000	1000	1000	1000	0
124	20230619	190500	71000	1000	1000	1000	1000	0
125	20230619	190400	71000	1000	1000	1000	1000	0
126	20230619	190300	71000	1000	1000	1000	1000	0
127	20230619	190200	71000	1000	1000	1000	1000	0
128	20230619	190100	71000	1000	1000	1000	1000	0
129	20230619	190000	71000	1000	1000	1000	1000	0
130	20230619	185900	71000	1000	1000	1000	1000	0
131	20230619	185800	71000	1000	1000	1000	1000	0
132	20230619	185700	71000	1000	1000	1000	1000	0
133	20230619	185600	71000	1000	1000	1000	1000	0
134	20230619	185500	71000	1000	1000	1000	1000	0
135	20230619	185400	71000	1000	1000	1000	1000	0
136	20230619	185300	71000	1000	1000	1000	1000	0
137	20230619	185200	71000	1000	1000	1000	1000	0
138	20230619	185100	71000	1000	1000	1000	1000	0
139	20230619	185000	71000	1000	1000	1000	1000	0
140	20230619	184900	71000	1000	1000	1000	1000	0
141	20230619	184800	71000	1000	1000	1000	1000	0
142	20230619	184700	71000	1000	1000	1000	1000	0
143	20230619	184600	71000	1000	1000	1000	1000	0
144	20230619	184500	71000	1000	1000	1000	1000	0
145	20230619	184400	71000	1000	1000	1000	1000	0
146	20230619	184300	71000	1000	1000	1000	1000	0
147	20230619	184200	71000	1000	1000	1000	1000	0
148	20230619	184100	71000	1000	1000	1000	1000	0
149	20230619	184000	71000	1000	1000	1000	1000	0
150	20230619	183900	71000	1000	1000	1000	1000	0
151	20230619	183800	71000	1000	1000	1000	1000	0
152	20230619	183700	71000	1000	1000	1000	1000	36
153	20230619	183600	71000	1000	1000	1000	1000	0
154	20230619	183500	71000	1000	1000	1000	1000	0
155	20230619	183400	71000	1000	1000	1000	1000	0
156	20230619	183300	71000	1000	1000	1000	1000	0
157	20230619	183200	71000	1000	1000	1000	1000	0
158	20230619	183100	71000	1000	1000	1000	1000	0
159	20230619	183000	71000	1000	1000	1000	1000	0
160	20230619	182900	71000	1000	1000	1000	1000	0
161	20230619	182800	71000	1000	1000	1000	1000	0
162	20230619	182700	71000	1000	1000	1000	1000	0
163	20230619	182600	71000	1000	1000	1000	1000	0
164	20230619	182500	71000	1000	1000	1000	1000	0
165	20230619	182400	71000	1000	1000	1000	1000	0
166	20230619	182300	71000	1000	1000	1000	1000	0
167	20230619	182200	71000	1000	1000	1000	1000	0
168	20230619	182100	71000	1000	1000	1000	1000	0
169	20230619	182000	71000	1000	1000	1000	1000	0
170	20230619	181900	71000	1000	1000	1000	1000	0
171	20230619	181800	71000	1000	1000	1000	1000	0
172	20230619	181700	71000	1000	1000	1000	1000	0
173	20230619	181600	71000	1000	1000	1000	1000	0
174	20230619	181500	71000	1000	1000	1000	1000	0
175	20230619	181400	71000	1000	1000	1000	1000	0
176	20230619	181300	71000	1000	1000	1000	1000	0
177	20230619	181200	71000	1000	1000	1000	1000	0
178	20230619	181100	71000	1000	1000	1000	1000	0
179	20230619	181000	71000	1000	1000	1000	1000	0
180	20230619	180900	71000	1000	1000	1000	1000	0
181	20230619	180800	71000	1000	1000	1000	1000	0
182	20230619	180700	71000	1000	1000	1000	1000	36
183	20230619	180600	71000	1000	1000	1000	1000	0
184	20230619	180500	71000	1000	1000	1000	1000	0
185	20230619	180400	71000	1000	1000	1000	1000	0
186	20230619	180300	71000	1000	1000	1000	1000	0
187	20230619	180200	71000	1000	1000	1000	1000	0
188	20230619	180100	71000	1000	1000	1000	1000	0
189	20230619	180000	71000	1000	1000	1000	1000	0
190	20230619	175900	71000	1000	1000	1000	1000	0
191	20230619	175800	71000	1000	1000	1000	1000	0
192	20230619	175700	71000	1000	1000	1000	1000	0
193	20230619	175600	71000	1000	1000	1000	1000	0
194	20230619	175500	71000	1000	1000	1000	1000	0
195	20230619	175400	71000	1000	1000	1000	1000	0
196	20230619	175300	71000	1000	1000	1000	1000	0
197	20230619	175200	71000	1000	1000	1000	1000	0
198	20230619	175100	71000	1000	1000	1000	1000	0
199	20230619	175000	71000	1000	1000	1000	1000	0
200	20230619	174900	71000	1000	1000	1000	1000	0
201	20230619	174800	71000	1000	1000	1000	1000	0
202	20230619	174700	71000	1000	1000	1000	1000	0
203	20230619	174600	71000	1000	1000	1000	1000	0
204	20230619	174500	71000	1000	1000	1000	1000	0
205	20230619	174400	71000	1000	1000	1000	1000	0
206	20230619	174300	71000	1000	1000	1000	1000	0
207	20230619	174200	71000	1000	1000	1000	1000	0
208	20230619	174100	71000	1000	1000	1000	1000	0
209	20230619	174000	71000	1000	1000	1000	1000	0
210	20230619	173900	71000	1000	1000	1000	1000	0
211	20230619	173800	71000	1000	1000	1000	1000	0
212	20230619	173700	71000	1000	1000	1000	1000	36
213	20230619	173600	71000	1000	1000	1000	1000	0
214	20230619	173500	71000	1000	1000	1000	1000	0
215	20230619	173400	71000	1000	1000	1000	1000	0
216	20230619	173300	71000	1000	1000	1000	1000	0
217	20230619	173200	71000	1000	1000	1000	1000	0
218	20230619	173100	71000	1000	1000	1000	1000	0
219	20230619	173000	71000	1000	1000	1000	1000	0
220	20230619	172900	71000	1000	1000	1000	1000	0
221	20230619	172800	71000	1000	1000	1000	1000	0
222	20230619	172700	71000	1000	1000	1000	1000	0
223	20230619	172600	71000	1000	1000	1000	1000	0
224	20230619	172500	71000	1000	1000	1000	1000	0
225	20230619	172400	71000	1000	1000	1000	1000	0
226	20230619	172300	71000	1000	1000	1000	1000	0
227	20230619	172200	71000	1000	1000	1000	1000	0
228	20230619	172100	71000	1000	1000	1000	1000	0
229	20230619	172000	71000	1000	1000	1000	1000	0
230	20230619	171900	71000	1000	1000	1000	1000	0
231	20230619	171800	71000	1000	1000	1000	1000	0
232	20230619	171700	71000	1000	1000	1000	1000	0
233	20230619	171600	71000	1000	1000	1000	1000	0
234	20230619	171500	71000	1000	1000	1000	1000	0
235	20230619	171400	71000	1000	1000	1000	1000	0
236	20230619	171300	71000	1000	1000	1000	1000	0
237	20230619	171200	71000	1000	1000	1000	1000	0
238	20230619	171100	71000	1000	1000	1000	1000	0
239	20230619	171000	71000	1000	1000	1000	1000	0
240	20230619	170900	71000	1000	1000	1000	1000	0
241	20230619	170800	71000	1000	1000	1000	1000	0
242	20230619	170700	71000	1000	1000	1000	1000	36
243	20230619	170600	71000	1000	1000	1000	1000	0
244	20230619	170500	71000	1000	1000	1000	1000	0
245	20230619	170400	71000	1000	1000	1000	1000	0
246	20230619	170300	71000	1000	1000	1000	1000	0
247	20230619	170200	71000	1000	1000	1000	1000	0
248	20230619	170100	71000	1000	1000	1000	1000	0
249	20230619	170000	71000	1000	1000	1000	1000	0
250	20230619	165900	71000	1000	1000	1000	1000	0
251	20230619	165800	71000	1000	1000	1000	1000	0
252	20230619	165700	71000	1000	1000	1000	1000	0
253	20230619	165600	71000	1000	1000	1000	1000	0
254	20230619	165500	71000	1000	1000	1000	1000	0
255	20230619	165400	71000	1000	1000	1000	1000	0
256	20230619	165300	71000	1000	1000	1000	1000	0
257	20230619	165200	71000	1000	1000	1000	1000	0
258	20230619	165100	71000	1000	1000	1000	1000	0
259	20230619	165000	71000	1000	1000	1000	1000	0
260	20230619	164900	71000	1000	1000	1000	1000	0
261	20230619	164800	71000	1000	1000	1000	1000	0
262	20230619	164700	71000	1000	1000	1000	1000	0
263	20230619	164600	71000	1000	1000	1000	1000	0
264	20230619	164500	71000	1000	1000	1000	1000	0
265	20230619	164400	71000	1000	1000	1000	1000	0
266	20230619	164300	71000	1000	1000	1000	1000	0
267	20230619	164200	71000	1000	1000	1000	1000	0
268	20230619	164100	71000	1000	1000	1000	1000	0
269	20230619	164000	71000	1000	1000	1000	1000	0
270	20230619	163900	71000	1000	1000	1000	1000	0
271	20230619	163800	71000	1000	1000	1000	1000	0
272	20230619	163700	71000	1000	1000	1000	1000	36
273	20230619	163600	71000	1000	1000	1000	1000	0
274	20230619	163500	71000	1000	1000	1000	1000	0
275	20230619	163400	71000	1000	1000	1000	1000	0
276	20230619	163300	71000	1000	1000	1000	1000	0
277	20230619	163200	71000	1000	1000	1000	1000	0
278	20230619	163100	71000	1000	1000	1000	1000	0
279	20230619	163000	71000	1000	1000	1000	1000	0
280	20230619	162900	71000	1000	1000	1000	1000	0
281	20230619	162800	71000	1000	1000	1000	1000	0
282	20230619	162700	71000	1000	1000	1000	1000	0
283	20230619	162600	71000	1000	1000	1000	1000	0
284	20230619	162500	71000	1000	1000	1000	1000	0
285	20230619	162400	71000	1000	1000	1000	1000	0
286	20230619	162300	71000	1000	1000	1000	1000	0
287	20230619	162200	71000	1000	1000	1000	1000	0
288	20230619	162100	71000	1000	1000	1000	1000	0
289	20230619	162000	71000	1000	1000	1000	1000	0
290	20230619	161900	71000	1000	1000	1000	1000	0
291	20230619	161800	71000	1000	1000	1000	1000	0
292	20230619	161700	71000	1000	1000	1000	1000	0
293	20230619	161600	71000	1000	1000	1000	1000	0
294	20230619	161500	71000	1000	1000	1000	1000	0
295	20230619	161400	71000	1000	1000	1000	1000	0
296	20230619	161300	71000	1000	1000	1000	1000	0
297	20230619	161200	71000	1000	1000	1000	1000	0
298	20230619	161100	71000	1000	1000	1000	1000	0
299	20230619	161000	71000	1000	1000	1000	1000	0
300	20230619	160900	71000	1000	1000	1000	1000	0
301	20230619	160800	71000	1000	1000	1000	1000	0
302	20230619	160700	71000	1000	1000	1000	1000	36
303	20230619	160600	71000	1000	1000	1000	1000	0
304	20230619	160500	71000	1000	1000	1000	1000	0
305	20230619	160400	71000	1000	1000	1000	1000	0
306	20230619	160300	71000	1000	1000	1000	1000	0
307	20230619	160200	71000	1000	1000	1000	1000	0
308	20230619	160100	71000	1000	1000	1000	1000	0
309	20230619	160000	71000	1000	1000	1000	1000	0
310	20230619	155900	71000	1000	1000	1000	1000	0
311	20230619	155800	71000	1000	1000	1000	1000	0
312	20230619	155700	71000	1000	1000	1000	1000	0
313	20230619	155600	71000	1000	1000	1000	1000	0
314	20230619	155500	71000	1000	1000	1000	1000	0
315	20230619	155400	71000	1000	1000	1000	1000	0
316	20230619	155300	71000	1000	1000	1000	1000	0
317	20230619	155200	71000	1000	1000	1000	1000	0
318	20230619	155100	71000	1000	1000	1000	1000	0
319	20230619	155000	71000	1000	1000	1000	1000	0
320	20230619	154900	71000	1000	1000	1000	1000	0
321	20230619	154800	71000	1000	1000	1000	1000	0
322	20230619	154700	71000	1000	1000	1000	1000	0
323	20230619	154600	71000	1000	1000	1000	1000	0
324	20230619	154500	71000	1000	1000	1000	1000	0
325	20230619	154400	71000	1000	1000	1000	1000	0
326	20230619	154300	71000	1000	1000	1000	1000	0
327	20230619	154200	71000	1000	1000	1000	1000	0
328	20230619	154100	71000	1000	1000	1000	1000	0
329	20230619	154000	71000	1000	1000	1000	1000	0
330	20230619	153900	71000	1000	1000	1000	1000	0
331	20230619	153800	71000	1000	1000	1000	1000	0
332	20230619	153700	71000	1000	1000	1000	1000	36
333	20230619	153600	71000	1000	1000	1000	1000	0
334	20230619	153500	71000	1000	1000	1000	1000	0
335	20230619	153400	71000	1000	1000	1000	1000	0
336	20230619	153300	71000	1000	1000	1000	1000	0
337	20230619	153200	71000	1000	1000	1000	1000	0
338	20230619	153100	71000	1000	1000	1000	1000	0
339	20230619	153000	71000	1000	1000	1000	1000	0
340	20230619	152900	71000	1000	1000	1000	1000	0
341	20230619	152800	71000	1000	1000	1000	1000	0
342	20230619	152700	71000	1000	1000	1000	1000	0
343	20230619	152600	71000	1000	1000	1000	1000	0
344	20230619	152500	71000	1000	1000	1000	1000	0
345	20230619	152400	71000	1000	1000	1000	1000	0
346	20230619	152300	71000	1000	1000	1000	1000	0
347	20230619	152200	71000	1000	1000	1000	1000	0
348	20230619	152100	71000	1000	1000	1000	1000	0
349	20230619	152000	71000	1000	1000	1000	1000	0
350	20230619	151900	71000	1000	1000	1000	1000	0
351	20230619	151800	71000	1000	1000	1000	1000	0
352	20230619	151700	71000	1000	1000	1000	1000	0
353	20230619	151600	71000	1000	1000	1000	1000	0
354	20230619	151500	71000	1000	1000	1000	1000	0
355	20230619	151400	71000	1000	1000	1000	1000	0
356	20230619	151300	71000	1000	1000	1000	1000	0
357	20230619	151200	71000	1000	1000	1000	1000	0
358	20230619	151100	71000	1000	1000	1000	1000	0
359	20230619	151000	71000	1000	1000	1000	1000	0
360	20230619	150900	71000	1000	1000	1000	1000	0
361	20230619	150800	71000	1000	1000	1000	1000	0
362	20230619	150700	71000	1000	1000	1000	1000	0
363	20230619	150600	71000	1000	1000	1000	1000	0
364	20230619	150500	71000	1000	1000	1000	1000	0
365	20230619	150400	71000	1000	1000	1000	1000	0
366	20230619	150300	71000	1000	1000	1000	1000	0
367	20230619	150200	71000	1000	1000	1000	1000	0
368	20230619	150100	71000	1000	1000	1000	1000	0
369	20230619	150000	71000	1000	1000	1000	1000	0
370	20230619	145900	71000	1000	1000	1000	1000	0
371	20230619	145800	71000	1000	1000	1000	1000	0
372	20230619	145700	71000	1000	1000	1000	1000	0
373	20230619	145600	71000	1000	1000	1000	1000	0
374	20230619	145500	71000	1000	1000	1000	1000	0
375	20230619	145400	71000	1000	1000	1000	1000	0
376	20230619	145300	71000	1000	1000	1000	1000	0
377	20230619	145200	71000	1000	1000	1000	1000	0
378	20230619	145100	71000	1000	1000	1000	1000	0
379	20230619	145000	71000	1000	1000	1000	1000	0
380	20230619	144900	71000	1000	1000	1000	1000	0
381	20230619	144800	71000	1000	1000	1000	1000	0
382	20230619	144700	71000	1000	1000	1000	1000	0
383	20230619	144600	71000	1000	1000	1000	1000	0
384	20230619	144500	71000	1000	1000	1000	1000	0
385	20230619	144400	71000	1000	1000	1000	1000	0
386	20230619	144300	71000	1000	1000	1000	1000	0
387	20230619	144200	71000	1000	1000	1000	1000	0
388	20230619	144100	71000	1000	1000	1000	1000	0
389	20230619	144000	71000	1000	1000	1000	1000	0
390	20230619	143900	71000	1000	1000	1000	1000	0
391	20230619	143800	71000	1000	1000	1000	1000	0
392	20230619	143700	71000	1000	1000	1000	1000	0
393	20230619	143600	71000	1000	1000	1000	1000	0
394	20230619	143500	71000	1000	1000	1000	1000	0
395	20230619	143400	71000	1000	1000	1000	1000	0
396	20230619	143300	71000	1000	1000	1000	1000	0
397	20230619	143200	71000	1000	1000	1000	1000	0
398	20230619	143100	71000	1000	1000	1000	1000	0
399	20230619	143000	71000	1000	1000	1000	1000	0
400	20230619	142900	71000	1000	1000	1000	1000	0
401	20230619	142800	71000	1000	1000	1000	1000	0
402	20230619	142700	71000	1000	1000	1000	1000	0
403	20230619	142600	71000	1000	1000	1000	1000	0
404	20230619	142500	71000	1000	1000	1000	1000	0
405	20230619	142400	71000	1000	1000	1000	1000	0
406	20230619	142300	71000	1000	1000	1000	1000	0
407	20230619	142200	71000	1000	1000	1000	1000	0
408	20230619	142100	71000	1000	1000	1000	1000	0
409	20230619	142000	71000	1000	1000	1000	1000	0
410	20230619	141900	71000	1000	1000	1000	1000	0
411	20230619	141800	71000	1000	1000	1000	1000	0
412	20230619	141700	71000	1000	1000	1000	1000	0
413	20230619	141600	71000	1000	1000	1000	1000	0
414	20230619	141500	71000	1000	1000	1000	1000	36
415	20230619	141400	35000	1000	1000	1000	1000	0
416	20230619	141300	35000	1000	1000	1000	1000	0
417	20230619	141200	35000	1000	1000	1000	1000	0
418	20230619	141100	35000	1000	1000	1000	1000	0
419	20230619	141000	35000	1000	1000	1000	1000	0
420	20230619	140900	35000	1000	1000	1000	1000	0
421	20230619	140800	35000	1000	1000	1000	1000	0
422	20230619	140700	35000	1000	1000	1000	1000	0
423	20230619	140600	35000	1000	1000	1000	1000	0
424	20230619	140500	35000	1000	1000	1000	1000	0
425	20230619	140400	35000	1000	1000	1000	1000	0
426	20230619	140300	35000	1000	1000	1000	1000	0
427	20230619	140200	35000	1000	1000	1000	1000	0
428	20230619	140100	35000	1000	1000	1000	1000	0
429	20230619	140000	35000	1000	1000	1000	1000	0
430	20230619	135900	35000	1000	1000	1000	1000	0
431	20230619	135800	35000	1000	1000	1000	1000	0
432	20230619	135700	35000	1000	1000	1000	1000	0
433	20230619	135600	35000	1000	1000	1000	1000	0
434	20230619	135500	35000	1000	1000	1000	1000	0
435	20230619	135400	35000	1000	1000	1000	1000	0
436	20230619	135300	35000	1000	1000	1000	1000	0
437	20230619	135200	35000	1000	1000	1000	1000	0
438	20230619	135100	35000	1000	1000	1000	1000	0
439	20230619	135000	35000	1000	1000	1000	1000	0
440	20230619	134900	35000	1000	1000	1000	1000	0
441	20230619	134800	35000	1000	1000	1000	1000	0
442	20230619	134700	35000	1000	1000	1000	1000	0
443	20230619	134600	35000	1000	1000	1000	1000	0
444	20230619	134500	35000	1000	1000	1000	1000	0
445	20230619	134400	35000	1000	1000	1000	1000	0
446	20230619	134300	35000	1000	1000	1000	1000	0
447	20230619	134200	35000	1000	1000	1000	1000	0
448	20230619	134100	35000	1000	1000	1000	1000	0
449	20230619	134000	35000	1000	1000	1000	1000	0
450	20230619	133900	35000	1000	1000	1000	1000	0
451	20230619	133800	35000	1000	1000	1000	1000	0
452	20230619	133700	35000	1000	1000	1000	1000	0
453	20230619	133600	35000	1000	1000	1000	1000	0
454	20230619	133500	35000	1000	1000	1000	1000	0
455	20230619	133400	35000	1000	1000	1000	1000	0
456	20230619	133300	35000	1000	1000	1000	1000	0
457	20230619	133200	35000	1000	1000	1000	1000	0
458	20230619	133100	35000	1000	1000	1000	1000	0
459	20230619	133000	35000	1000	1000	1000	1000	0
460	20230619	132900	35000	1000	1000	1000	1000	0
461	20230619	132800	35000	1000	1000	1000	1000	0
462	20230619	132700	35000	1000	1000	1000	1000	0
463	20230619	132600	35000	1000	1000	1000	1000	0
464	20230619	132500	35000	1000	1000	1000	1000	0
465	20230619	132400	35000	1000	1000	1000	1000	0
466	20230619	132300	35000	1000	1000	1000	1000	0
467	20230619	132200	35000	1000	1000	1000	1000	0
468	20230619	132100	35000	1000	1000	1000	1000	0
469	20230619	132000	35000	1000	1000	1000	1000	0
470	20230619	131900	35000	1000	1000	1000	1000	0
471	20230619	131800	35000	1000	1000	1000	1000	0
472	20230619	131700	35000	1000	1000	1000	1000	0
473	20230619	131600	35000	1000	1000	1000	1000	0
474	20230619	131500	35000	1000	1000	1000	1000	0
475	20230619	131400	35000	1000	1000	1000	1000	0
476	20230619	131300	35000	1000	1000	1000	1000	0
477	20230619	131200	35000	1000	1000	1000	1000	0
478	20230619	131100	35000	1000	1000	1000	1000	0
479	20230619	131000	35000	1000	1000	1000	1000	0
480	20230619	130900	35000	1000	1000	1000	1000	0
481	20230619	130800	35000	1000	1000	1000	1000	0
482	20230619	130700	35000	1000	1000	1000	1000	0
483	20230619	130600	35000	1000	1000	1000	1000	0
484	20230619	130500	35000	1000	1000	1000	1000	0
485	20230619	130400	35000	1000	1000	1000	1000	0
486	20230619	130300	35000	1000	1000	1000	1000	0
487	20230619	130200	35000	1000	1000	1000	1000	0
488	20230619	130100	35000	1000	1000	1000	1000	0
489	20230619	130000	35000	1000	1000	1000	1000	0
490	20230619	125900	35000	1000	1000	1000	1000	0
491	20230619	125800	35000	1000	1000	1000	1000	0
492	20230619	125700	35000	1000	1000	1000	1000	0
493	20230619	125600	35000	1000	1000	1000	1000	0
494	20230619	125500	35000	1000	1000	1000	1000	0
495	20230619	125400	35000	1000	1000	1000	1000	0
496	20230619	125300	35000	1000	1000	1000	1000	0
497	20230619	125200	35000	1000	1000	1000	1000	0
498	20230619	125100	35000	1000	1000	1000	1000	0
499	20230619	125000	35000	1000	1000	1000	1000	0
500	20230619	124900	35000	1000	1000	1000	1000	0
501	20230619	124800	35000	1000	1000	1000	1000	0
502	20230619	124700	35000	1000	1000	1000	1000	0
503	20230619	124600	35000	1000	1000	1000	1000	0
504	20230619	124500	35000	1000	1000	1000	1000	0
505	20230619	124400	35000	1000	1000	1000	1000	0
506	20230619	124300	35000	1000	1000	1000	1000	0
507	20230619	124200	35000	1000	1000	1000	1000	0
508	20230619	124100	35000	1000	1000	1000	1000	0
509	20230619	124000	35000	1000	1000	1000	1000	0
510	20230619	123900	35000	1000	1000	1000	1000	0
511	20230619	123800	35000	1000	1000	1000	1000	0
512	20230619	123700	35000	1000	1000	1000	1000	0
513	20230619	123600	35000	1000	1000	1000	1000	0
514	20230619	123500	35000	1000	1000	1000	1000	0
515	20230619	123400	35000	1000	1000	1000	1000	0
516	20230619	123300	35000	1000	1000	1000	1000	0
517	20230619	123200	35000	1000	1000	1000	1000	0
518	20230619	123100	35000	1000	1000	1000	1000	0
519	20230619	123000	35000	1000	1000	1000	1000	0
520	20230619	122900	35000	1000	1000	1000	1000	0
521	20230619	122800	35000	1000	1000	1000	1000	0
522	20230619	122700	35000	1000	1000	1000	1000	0
523	20230619	122600	35000	1000	1000	1000	1000	0
524	20230619	122500	35000	1000	1000	1000	1000	0
525	20230619	122400	35000	1000	1000	1000	1000	0
526	20230619	122300	35000	1000	1000	1000	1000	0
527	20230619	122200	35000	1000	1000	1000	1000	3
528	20230619	122100	32000	1000	1000	1000	1000	0
529	20230619	122000	32000	1000	1000	1000	1000	0
530	20230619	121900	32000	1000	1000	1000	1000	0
531	20230619	121800	32000	1000	1000	1000	1000	0
532	20230619	121700	32000	1000	1000	1000	1000	0
533	20230619	121600	32000	1000	1000	1000	1000	0
534	20230619	121500	32000	1000	1000	1000	1000	0
535	20230619	121400	32000	1000	1000	1000	1000	0
536	20230619	121300	32000	1000	1000	1000	1000	0
537	20230619	121200	32000	1000	1000	1000	1000	0
538	20230619	121100	32000	1000	1000	1000	1000	0
539	20230619	121000	32000	1000	1000	1000	1000	0
540	20230619	120900	32000	1000	1000	1000	1000	0
541	20230619	120800	32000	1000	1000	1000	1000	0
542	20230619	120700	32000	1000	1000	1000	1000	0
543	20230619	120600	32000	1000	1000	1000	1000	0
544	20230619	120500	32000	1000	1000	1000	1000	0
545	20230619	120400	32000	1000	1000	1000	1000	0
546	20230619	120300	32000	1000	1000	1000	1000	0
547	20230619	120200	32000	1000	1000	1000	1000	0
548	20230619	120100	32000	1000	1000	1000	1000	0
549	20230619	120000	32000	1000	1000	1000	1000	0
550	20230619	115900	32000	1000	1000	1000	1000	0
551	20230619	115800	32000	1000	1000	1000	1000	0
552	20230619	115700	32000	1000	1000	1000	1000	0
553	20230619	115600	32000	1000	1000	1000	1000	0
554	20230619	115500	32000	1000	1000	1000	1000	0
555	20230619	115400	32000	1000	1000	1000	1000	0
556	20230619	115300	32000	1000	1000	1000	1000	0
557	20230619	115200	32000	1000	1000	1000	1000	0
558	20230619	115100	32000	1000	1000	1000	1000	0
559	20230619	115000	32000	1000	1000	1000	1000	0
560	20230619	114900	32000	1000	1000	1000	1000	0
561	20230619	114800	32000	1000	1000	1000	1000	0
562	20230619	114700	32000	1000	1000	1000	1000	0
563	20230619	114600	32000	1000	1000	1000	1000	0
564	20230619	114500	32000	1000	1000	1000	1000	0
565	20230619	114400	32000	1000	1000	1000	1000	0
566	20230619	114300	32000	1000	1000	1000	1000	0
567	20230619	114200	32000	1000	1000	1000	1000	0
568	20230619	114100	32000	1000	1000	1000	1000	0
569	20230619	114000	32000	1000	1000	1000	1000	0
570	20230619	113900	32000	1000	1000	1000	1000	0
571	20230619	113800	32000	1000	1000	1000	1000	0
572	20230619	113700	32000	1000	1000	1000	1000	0
573	20230619	113600	32000	1000	1000	1000	1000	0
574	20230619	113500	32000	1000	1000	1000	1000	0
575	20230619	113400	32000	1000	1000	1000	1000	0
576	20230619	113300	32000	1000	1000	1000	1000	0
577	20230619	113200	32000	1000	1000	1000	1000	0
578	20230619	113100	32000	1000	1000	1000	1000	0
579	20230619	113000	32000	1000	1000	1000	1000	0
580	20230619	112900	32000	1000	1000	1000	1000	0
581	20230619	112800	32000	1000	1000	1000	1000	0
582	20230619	112700	32000	1000	1000	1000	1000	0
583	20230619	112600	32000	1000	1000	1000	1000	0
584	20230619	112500	32000	1000	1000	1000	1000	0
585	20230619	112400	32000	1000	1000	1000	1000	0
586	20230619	112300	32000	1000	1000	1000	1000	0
587	20230619	112200	32000	1000	1000	1000	1000	0
588	20230619	112100	32000	1000	1000	1000	1000	0
589	20230619	112000	32000	1000	1000	1000	1000	0
590	20230619	111900	32000	1000	1000	1000	1000	0
591	20230619	111800	32000	1000	1000	1000	1000	0
592	20230619	111700	32000	1000	1000	1000	1000	0
593	20230619	111600	32000	1000	1000	1000	1000	0
594	20230619	111500	32000	1000	1000	1000	1000	0
595	20230619	111400	32000	1000	1000	1000	1000	0
596	20230619	111300	32000	1000	1000	1000	1000	0
597	20230619	111200	32000	1000	1000	1000	1000	0
598	20230619	111100	32000	1000	1000	1000	1000	0
599	20230619	111000	32000	1000	1000	1000	1000	0
600	20230619	110900	32000	1000	1000	1000	1000	0
601	20230619	110800	32000	1000	1000	1000	1000	0
602	20230619	110700	32000	1000	1000	1000	1000	0
603	20230619	110600	32000	1000	1000	1000	1000	0
604	20230619	110500	32000	1000	1000	1000	1000	0
605	20230619	110400	32000	1000	1000	1000	1000	0
606	20230619	110300	32000	1000	1000	1000	1000	0
607	20230619	110200	32000	1000	1000	1000	1000	0
608	20230619	110100	32000	1000	1000	1000	1000	0
609	20230619	110000	32000	1000	1000	1000	1000	0
610	20230619	105900	32000	1000	1000	1000	1000	0
611	20230619	105800	32000	1000	1000	1000	1000	0
612	20230619	105700	32000	1000	1000	1000	1000	0
613	20230619	105600	32000	1000	1000	1000	1000	0
614	20230619	105500	32000	1000	1000	1000	1000	0
615	20230619	105400	32000	1000	1000	1000	1000	0
616	20230619	105300	32000	1000	1000	1000	1000	0
617	20230619	105200	32000	1000	1000	1000	1000	0
618	20230619	105100	32000	1000	1000	1000	1000	0
619	20230619	105000	32000	1000	1000	1000	1000	0
620	20230619	104900	32000	1000	1000	1000	1000	0
621	20230619	104800	32000	1000	1000	1000	1000	0
622	20230619	104700	32000	1000	1000	1000	1000	1
623	20230619	104600	31000	1000	1000	1000	1000	0
624	20230619	104500	31000	1000	1000	1000	1000	0
625	20230619	104400	31000	1000	1000	1000	1000	0
626	20230619	104300	31000	1000	1000	1000	1000	0
627	20230619	104200	31000	1000	1000	1000	1000	0
628	20230619	104100	31000	1000	1000	1000	1000	0
629	20230619	104000	31000	1000	1000	1000	1000	0
630	20230619	103900	31000	1000	1000	1000	1000	0
631	20230619	103800	31000	1000	1000	1000	1000	0
632	20230619	103700	31000	1000	1000	1000	1000	0
633	20230619	103600	31000	1000	1000	1000	1000	0
634	20230619	103500	31000	1000	1000	1000	1000	0
635	20230619	103400	31000	1000	1000	1000	1000	0
636	20230619	103300	31000	1000	1000	1000	1000	0
637	20230619	103200	31000	1000	1000	1000	1000	0
638	20230619	103100	31000	1000	1000	1000	1000	0
639	20230619	103000	31000	1000	1000	1000	1000	0
640	20230619	102900	31000	1000	1000	1000	1000	0
641	20230619	102800	31000	1000	1000	1000	1000	0
642	20230619	102700	31000	1000	1000	1000	1000	0
643	20230619	102600	31000	1000	1000	1000	1000	0
644	20230619	102500	31000	1000	1000	1000	1000	0
645	20230619	102400	31000	1000	1000	1000	1000	0
646	20230619	102300	31000	1000	1000	1000	1000	0
647	20230619	102200	31000	1000	1000	1000	1000	0
648	20230619	102100	31000	1000	1000	1000	1000	0
649	20230619	102000	31000	1000	1000	1000	1000	0
650	20230619	101900	31000	1000	1000	1000	1000	0
651	20230619	101800	31000	1000	1000	1000	1000	0
652	20230619	101700	31000	1000	1000	1000	1000	0
653	20230619	101600	31000	1000	1000	1000	1000	0
654	20230619	101500	31000	1000	1000	1000	1000	0
655	20230619	101400	31000	1000	1000	1000	1000	0
656	20230619	101300	31000	1000	1000	1000	1000	0
657	20230619	101200	31000	1000	1000	1000	1000	0
658	20230619	101100	31000	1000	1000	1000	1000	0
659	20230619	101000	31000	1000	1000	1000	1000	0
660	20230619	100900	31000	1000	1000	1000	1000	0
661	20230619	100800	31000	1000	1000	1000	1000	0
662	20230619	100700	31000	1000	1000	1000	1000	0
663	20230619	100600	31000	1000	1000	1000	1000	0
664	20230619	100500	31000	1000	1000	1000	1000	0
665	20230619	100400	31000	1000	1000	1000	1000	0
666	20230619	100300	31000	1000	1000	1000	1000	0
667	20230619	100200	31000	1000	1000	1000	1000	10
668	20230619	100100	21000	1000	1000	1000	1000	0
669	20230619	100000	21000	1000	1000	1000	1000	21
670	20230619	095900	0	1000	1000	1000	1000	0
671	20230619	095800	0	1000	1000	1000	1000	0
672	20230619	095700	0	1000	1000	1000	1000	0
673	20230619	095600	0	1000	1000	1000	1000	0
674	20230619	095500	0	1000	1000	1000	1000	0
675	20230619	095400	0	1000	1000	1000	1000	0
676	20230619	095300	0	1000	1000	1000	1000	0
677	20230619	095200	0	1000	1000	1000	1000	0
678	20230619	095100	0	1000	1000	1000	1000	0
679	20230619	095000	0	1000	1000	1000	1000	0
680	20230619	094900	0	1000	1000	1000	1000	0
681	20230619	094800	0	1000	1000	1000	1000	0
682	20230619	094700	0	1000	1000	1000	1000	0
683	20230619	094600	0	1000	1000	1000	1000	0
684	20230619	094500	0	1000	1000	1000	1000	0
685	20230619	094400	0	1000	1000	1000	1000	0
686	20230619	094300	0	1000	1000	1000	1000	0
687	20230619	094200	0	1000	1000	1000	1000	0
688	20230619	094100	0	1000	1000	1000	1000	0
689	20230619	094000	0	1000	1000	1000	1000	0
690	20230619	093900	0	1000	1000	1000	1000	0
691	20230619	093800	0	1000	1000	1000	1000	0
692	20230619	093700	0	1000	1000	1000	1000	0
693	20230619	093600	0	1000	1000	1000	1000	0
694	20230619	093500	0	1000	1000	1000	1000	0
695	20230619	093400	0	1000	1000	1000	1000	0
696	20230619	093300	0	1000	1000	1000	1000	0
697	20230619	093200	0	1000	1000	1000	1000	0
698	20230619	093100	0	1000	1000	1000	1000	0
699	20230619	093000	0	1000	1000	1000	1000	0
700	20230619	092900	0	1000	1000	1000	1000	0
701	20230619	092800	0	1000	1000	1000	1000	0
702	20230619	092700	0	1000	1000	1000	1000	0
703	20230619	092600	0	1000	1000	1000	1000	0
704	20230619	092500	0	1000	1000	1000	1000	0
705	20230619	092400	0	1000	1000	1000	1000	0
706	20230619	092300	0	1000	1000	1000	1000	0
707	20230619	092200	0	1000	1000	1000	1000	0
708	20230619	092100	0	1000	1000	1000	1000	0
709	20230619	092000	0	1000	1000	1000	1000	0
710	20230619	091900	0	1000	1000	1000	1000	0
711	20230619	091800	0	1000	1000	1000	1000	0
712	20230619	091700	0	1000	1000	1000	1000	0
713	20230619	091600	0	1000	1000	1000	1000	0
714	20230619	091500	0	1000	1000	1000	1000	0
715	20230619	091400	0	1000	1000	1000	1000	0
716	20230619	091300	0	1000	1000	1000	1000	0
717	20230619	091200	0	1000	1000	1000	1000	0
718	20230619	091100	0	1000	1000	1000	1000	0
719	20230619	091000	0	1000	1000	1000	1000	0
720	20230619	090900	0	1000	1000	1000	1000	0
721	20230619	090800	0	1000	1000	1000	1000	0
722	20230619	090700	0	1000	1000	1000	1000	0
723	20230619	090600	0	1000	1000	1000	1000	0
724	20230619	090500	0	1000	1000	1000	1000	0
725	20230619	090400	0	1000	1000	1000	1000	0
726	20230619	090300	0	1000	1000	1000	1000	0
727	20230619	090200	0	1000	1000	1000	1000	0
728	20230619	090100	0	1000	1000	1000	1000	0
729	20230619	090000	0	1000	1000	1000	1000	0