KissMeData/185190/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191200	210000	1000	1000	1000	1000	10
3	20230605	191100	210000	1000	1000	1000	1000	0
4	20230605	191000	210000	1000	1000	1000	1000	0
5	20230605	190900	210000	1000	1000	1000	1000	0
6	20230605	190800	210000	1000	1000	1000	1000	0
7	20230605	190700	210000	1000	1000	1000	1000	0
8	20230605	190600	210000	1000	1000	1000	1000	0
9	20230605	190500	210000	1000	1000	1000	1000	0
10	20230605	190400	210000	1000	1000	1000	1000	0
11	20230605	190300	210000	1000	1000	1000	1000	0
12	20230605	190200	210000	1000	1000	1000	1000	0
13	20230605	190100	210000	1000	1000	1000	1000	0
14	20230605	190000	210000	1000	1000	1000	1000	0
15	20230605	185900	210000	1000	1000	1000	1000	0
16	20230605	185800	210000	1000	1000	1000	1000	0
17	20230605	185700	210000	1000	1000	1000	1000	0
18	20230605	185600	210000	1000	1000	1000	1000	0
19	20230605	185500	210000	1000	1000	1000	1000	0
20	20230605	185400	210000	1000	1000	1000	1000	0
21	20230605	185300	210000	1000	1000	1000	1000	0
22	20230605	185200	210000	1000	1000	1000	1000	0
23	20230605	185100	210000	1000	1000	1000	1000	0
24	20230605	185000	210000	1000	1000	1000	1000	0
25	20230605	184900	210000	1000	1000	1000	1000	0
26	20230605	184800	210000	1000	1000	1000	1000	0
27	20230605	184700	210000	1000	1000	1000	1000	0
28	20230605	184600	210000	1000	1000	1000	1000	0
29	20230605	184500	210000	1000	1000	1000	1000	0
30	20230605	184400	210000	1000	1000	1000	1000	0
31	20230605	184300	210000	1000	1000	1000	1000	0
32	20230605	184200	210000	1000	1000	1000	1000	10
33	20230605	184100	210000	1000	1000	1000	1000	0
34	20230605	184000	210000	1000	1000	1000	1000	0
35	20230605	183900	210000	1000	1000	1000	1000	0
36	20230605	183800	210000	1000	1000	1000	1000	0
37	20230605	183700	210000	1000	1000	1000	1000	0
38	20230605	183600	210000	1000	1000	1000	1000	0
39	20230605	183500	210000	1000	1000	1000	1000	0
40	20230605	183400	210000	1000	1000	1000	1000	0
41	20230605	183300	210000	1000	1000	1000	1000	0
42	20230605	183200	210000	1000	1000	1000	1000	0
43	20230605	183100	210000	1000	1000	1000	1000	0
44	20230605	183000	210000	1000	1000	1000	1000	0
45	20230605	182900	210000	1000	1000	1000	1000	0
46	20230605	182800	210000	1000	1000	1000	1000	0
47	20230605	182700	210000	1000	1000	1000	1000	0
48	20230605	182600	210000	1000	1000	1000	1000	0
49	20230605	182500	210000	1000	1000	1000	1000	0
50	20230605	182400	210000	1000	1000	1000	1000	0
51	20230605	182300	210000	1000	1000	1000	1000	0
52	20230605	182200	210000	1000	1000	1000	1000	0
53	20230605	182100	210000	1000	1000	1000	1000	0
54	20230605	182000	210000	1000	1000	1000	1000	0
55	20230605	181900	210000	1000	1000	1000	1000	0
56	20230605	181800	210000	1000	1000	1000	1000	0
57	20230605	181700	210000	1000	1000	1000	1000	0
58	20230605	181600	210000	1000	1000	1000	1000	0
59	20230605	181500	210000	1000	1000	1000	1000	0
60	20230605	181400	210000	1000	1000	1000	1000	0
61	20230605	181300	210000	1000	1000	1000	1000	0
62	20230605	181200	210000	1000	1000	1000	1000	10
63	20230605	181100	210000	1000	1000	1000	1000	0
64	20230605	181000	210000	1000	1000	1000	1000	0
65	20230605	180900	210000	1000	1000	1000	1000	0
66	20230605	180800	210000	1000	1000	1000	1000	0
67	20230605	180700	210000	1000	1000	1000	1000	0
68	20230605	180600	210000	1000	1000	1000	1000	0
69	20230605	180500	210000	1000	1000	1000	1000	0
70	20230605	180400	210000	1000	1000	1000	1000	0
71	20230605	180300	210000	1000	1000	1000	1000	0
72	20230605	180200	210000	1000	1000	1000	1000	0
73	20230605	180100	210000	1000	1000	1000	1000	0
74	20230605	180000	210000	1000	1000	1000	1000	0
75	20230605	175900	210000	1000	1000	1000	1000	0
76	20230605	175800	210000	1000	1000	1000	1000	0
77	20230605	175700	210000	1000	1000	1000	1000	0
78	20230605	175600	210000	1000	1000	1000	1000	0
79	20230605	175500	210000	1000	1000	1000	1000	0
80	20230605	175400	210000	1000	1000	1000	1000	0
81	20230605	175300	210000	1000	1000	1000	1000	0
82	20230605	175200	210000	1000	1000	1000	1000	0
83	20230605	175100	210000	1000	1000	1000	1000	0
84	20230605	175000	210000	1000	1000	1000	1000	0
85	20230605	174900	210000	1000	1000	1000	1000	0
86	20230605	174800	210000	1000	1000	1000	1000	0
87	20230605	174700	210000	1000	1000	1000	1000	0
88	20230605	174600	210000	1000	1000	1000	1000	0
89	20230605	174500	210000	1000	1000	1000	1000	0
90	20230605	174400	210000	1000	1000	1000	1000	0
91	20230605	174300	210000	1000	1000	1000	1000	0
92	20230605	174200	210000	1000	1000	1000	1000	10
93	20230605	174100	210000	1000	1000	1000	1000	0
94	20230605	174000	210000	1000	1000	1000	1000	0
95	20230605	173900	210000	1000	1000	1000	1000	0
96	20230605	173800	210000	1000	1000	1000	1000	0
97	20230605	173700	210000	1000	1000	1000	1000	0
98	20230605	173600	210000	1000	1000	1000	1000	0
99	20230605	173500	210000	1000	1000	1000	1000	0
100	20230605	173400	210000	1000	1000	1000	1000	0
101	20230605	173300	210000	1000	1000	1000	1000	0
102	20230605	173200	210000	1000	1000	1000	1000	0
103	20230605	173100	210000	1000	1000	1000	1000	0
104	20230605	173000	210000	1000	1000	1000	1000	0
105	20230605	172900	210000	1000	1000	1000	1000	0
106	20230605	172800	210000	1000	1000	1000	1000	0
107	20230605	172700	210000	1000	1000	1000	1000	0
108	20230605	172600	210000	1000	1000	1000	1000	0
109	20230605	172500	210000	1000	1000	1000	1000	0
110	20230605	172400	210000	1000	1000	1000	1000	0
111	20230605	172300	210000	1000	1000	1000	1000	0
112	20230605	172200	210000	1000	1000	1000	1000	0
113	20230605	172100	210000	1000	1000	1000	1000	0
114	20230605	172000	210000	1000	1000	1000	1000	0
115	20230605	171900	210000	1000	1000	1000	1000	0
116	20230605	171800	210000	1000	1000	1000	1000	0
117	20230605	171700	210000	1000	1000	1000	1000	0
118	20230605	171600	210000	1000	1000	1000	1000	0
119	20230605	171500	210000	1000	1000	1000	1000	0
120	20230605	171400	210000	1000	1000	1000	1000	0
121	20230605	171300	210000	1000	1000	1000	1000	0
122	20230605	171200	210000	1000	1000	1000	1000	10
123	20230605	171100	210000	1000	1000	1000	1000	0
124	20230605	171000	210000	1000	1000	1000	1000	0
125	20230605	170900	210000	1000	1000	1000	1000	0
126	20230605	170800	210000	1000	1000	1000	1000	0
127	20230605	170700	210000	1000	1000	1000	1000	0
128	20230605	170600	210000	1000	1000	1000	1000	0
129	20230605	170500	210000	1000	1000	1000	1000	0
130	20230605	170400	210000	1000	1000	1000	1000	0
131	20230605	170300	210000	1000	1000	1000	1000	0
132	20230605	170200	210000	1000	1000	1000	1000	0
133	20230605	170100	210000	1000	1000	1000	1000	0
134	20230605	170000	210000	1000	1000	1000	1000	0
135	20230605	165900	210000	1000	1000	1000	1000	0
136	20230605	165800	210000	1000	1000	1000	1000	0
137	20230605	165700	210000	1000	1000	1000	1000	0
138	20230605	165600	210000	1000	1000	1000	1000	0
139	20230605	165500	210000	1000	1000	1000	1000	0
140	20230605	165400	210000	1000	1000	1000	1000	0
141	20230605	165300	210000	1000	1000	1000	1000	0
142	20230605	165200	210000	1000	1000	1000	1000	0
143	20230605	165100	210000	1000	1000	1000	1000	0
144	20230605	165000	210000	1000	1000	1000	1000	0
145	20230605	164900	210000	1000	1000	1000	1000	0
146	20230605	164800	210000	1000	1000	1000	1000	0
147	20230605	164700	210000	1000	1000	1000	1000	0
148	20230605	164600	210000	1000	1000	1000	1000	0
149	20230605	164500	210000	1000	1000	1000	1000	0
150	20230605	164400	210000	1000	1000	1000	1000	0
151	20230605	164300	210000	1000	1000	1000	1000	0
152	20230605	164200	210000	1000	1000	1000	1000	10
153	20230605	164100	210000	1000	1000	1000	1000	0
154	20230605	164000	210000	1000	1000	1000	1000	0
155	20230605	163900	210000	1000	1000	1000	1000	0
156	20230605	163800	210000	1000	1000	1000	1000	0
157	20230605	163700	210000	1000	1000	1000	1000	0
158	20230605	163600	210000	1000	1000	1000	1000	0
159	20230605	163500	210000	1000	1000	1000	1000	0
160	20230605	163400	210000	1000	1000	1000	1000	0
161	20230605	163300	210000	1000	1000	1000	1000	0
162	20230605	163200	210000	1000	1000	1000	1000	0
163	20230605	163100	210000	1000	1000	1000	1000	0
164	20230605	163000	210000	1000	1000	1000	1000	0
165	20230605	162900	210000	1000	1000	1000	1000	0
166	20230605	162800	210000	1000	1000	1000	1000	0
167	20230605	162700	210000	1000	1000	1000	1000	0
168	20230605	162600	210000	1000	1000	1000	1000	0
169	20230605	162500	210000	1000	1000	1000	1000	0
170	20230605	162400	210000	1000	1000	1000	1000	0
171	20230605	162300	210000	1000	1000	1000	1000	0
172	20230605	162200	210000	1000	1000	1000	1000	0
173	20230605	162100	210000	1000	1000	1000	1000	0
174	20230605	162000	210000	1000	1000	1000	1000	0
175	20230605	161900	210000	1000	1000	1000	1000	0
176	20230605	161800	210000	1000	1000	1000	1000	0
177	20230605	161700	210000	1000	1000	1000	1000	0
178	20230605	161600	210000	1000	1000	1000	1000	0
179	20230605	161500	210000	1000	1000	1000	1000	0
180	20230605	161400	210000	1000	1000	1000	1000	0
181	20230605	161300	210000	1000	1000	1000	1000	0
182	20230605	161200	210000	1000	1000	1000	1000	10
183	20230605	161100	210000	1000	1000	1000	1000	0
184	20230605	161000	210000	1000	1000	1000	1000	0
185	20230605	160900	210000	1000	1000	1000	1000	0
186	20230605	160800	210000	1000	1000	1000	1000	0
187	20230605	160700	210000	1000	1000	1000	1000	0
188	20230605	160600	210000	1000	1000	1000	1000	0
189	20230605	160500	210000	1000	1000	1000	1000	0
190	20230605	160400	210000	1000	1000	1000	1000	0
191	20230605	160300	210000	1000	1000	1000	1000	0
192	20230605	160200	210000	1000	1000	1000	1000	0
193	20230605	160100	210000	1000	1000	1000	1000	0
194	20230605	160000	210000	1000	1000	1000	1000	0
195	20230605	155900	210000	1000	1000	1000	1000	0
196	20230605	155800	210000	1000	1000	1000	1000	0
197	20230605	155700	210000	1000	1000	1000	1000	0
198	20230605	155600	210000	1000	1000	1000	1000	0
199	20230605	155500	210000	1000	1000	1000	1000	0
200	20230605	155400	210000	1000	1000	1000	1000	0
201	20230605	155300	210000	1000	1000	1000	1000	0
202	20230605	155200	210000	1000	1000	1000	1000	0
203	20230605	155100	210000	1000	1000	1000	1000	0
204	20230605	155000	210000	1000	1000	1000	1000	0
205	20230605	154900	210000	1000	1000	1000	1000	0
206	20230605	154800	210000	1000	1000	1000	1000	0
207	20230605	154700	210000	1000	1000	1000	1000	0
208	20230605	154600	210000	1000	1000	1000	1000	0
209	20230605	154500	210000	1000	1000	1000	1000	0
210	20230605	154400	210000	1000	1000	1000	1000	0
211	20230605	154300	210000	1000	1000	1000	1000	0
212	20230605	154200	210000	1000	1000	1000	1000	10
213	20230605	154100	210000	1000	1000	1000	1000	0
214	20230605	154000	210000	1000	1000	1000	1000	0
215	20230605	153900	210000	1000	1000	1000	1000	0
216	20230605	153800	210000	1000	1000	1000	1000	0
217	20230605	153700	210000	1000	1000	1000	1000	0
218	20230605	153600	210000	1000	1000	1000	1000	0
219	20230605	153500	210000	1000	1000	1000	1000	0
220	20230605	153400	210000	1000	1000	1000	1000	0
221	20230605	153300	210000	1000	1000	1000	1000	0
222	20230605	153200	210000	1000	1000	1000	1000	0
223	20230605	153100	210000	1000	1000	1000	1000	0
224	20230605	153000	210000	1000	1000	1000	1000	0
225	20230605	152900	210000	1000	1000	1000	1000	0
226	20230605	152800	210000	1000	1000	1000	1000	0
227	20230605	152700	210000	1000	1000	1000	1000	0
228	20230605	152600	210000	1000	1000	1000	1000	0
229	20230605	152500	210000	1000	1000	1000	1000	0
230	20230605	152400	210000	1000	1000	1000	1000	0
231	20230605	152300	210000	1000	1000	1000	1000	0
232	20230605	152200	210000	1000	1000	1000	1000	0
233	20230605	152100	210000	1000	1000	1000	1000	0
234	20230605	152000	210000	1000	1000	1000	1000	0
235	20230605	151900	210000	1000	1000	1000	1000	0
236	20230605	151800	210000	1000	1000	1000	1000	0
237	20230605	151700	210000	1000	1000	1000	1000	0
238	20230605	151600	210000	1000	1000	1000	1000	0
239	20230605	151500	210000	1000	1000	1000	1000	0
240	20230605	151400	210000	1000	1000	1000	1000	0
241	20230605	151300	210000	1000	1000	1000	1000	0
242	20230605	151200	210000	1000	1000	1000	1000	0
243	20230605	151100	210000	1000	1000	1000	1000	0
244	20230605	151000	210000	1000	1000	1000	1000	0
245	20230605	150900	210000	1000	1000	1000	1000	0
246	20230605	150800	210000	1000	1000	1000	1000	0
247	20230605	150700	210000	1000	1000	1000	1000	0
248	20230605	150600	210000	1000	1000	1000	1000	0
249	20230605	150500	210000	1000	1000	1000	1000	0
250	20230605	150400	210000	1000	1000	1000	1000	0
251	20230605	150300	210000	1000	1000	1000	1000	0
252	20230605	150200	210000	1000	1000	1000	1000	0
253	20230605	150100	210000	1000	1000	1000	1000	0
254	20230605	150000	210000	1000	1000	1000	1000	0
255	20230605	145900	210000	1000	1000	1000	1000	0
256	20230605	145800	210000	1000	1000	1000	1000	0
257	20230605	145700	210000	1000	1000	1000	1000	0
258	20230605	145600	210000	1000	1000	1000	1000	0
259	20230605	145500	210000	1000	1000	1000	1000	0
260	20230605	145400	210000	1000	1000	1000	1000	0
261	20230605	145300	210000	1000	1000	1000	1000	0
262	20230605	145200	210000	1000	1000	1000	1000	0
263	20230605	145100	210000	1000	1000	1000	1000	0
264	20230605	145000	210000	1000	1000	1000	1000	0
265	20230605	144900	210000	1000	1000	1000	1000	0
266	20230605	144800	210000	1000	1000	1000	1000	0
267	20230605	144700	210000	1000	1000	1000	1000	0
268	20230605	144600	210000	1000	1000	1000	1000	0
269	20230605	144500	210000	1000	1000	1000	1000	0
270	20230605	144400	210000	1000	1000	1000	1000	0
271	20230605	144300	210000	1000	1000	1000	1000	0
272	20230605	144200	210000	1000	1000	1000	1000	0
273	20230605	144100	210000	1000	1000	1000	1000	0
274	20230605	144000	210000	1000	1000	1000	1000	0
275	20230605	143900	210000	1000	1000	1000	1000	0
276	20230605	143800	210000	1000	1000	1000	1000	0
277	20230605	143700	210000	1000	1000	1000	1000	0
278	20230605	143600	210000	1000	1000	1000	1000	0
279	20230605	143500	210000	1000	1000	1000	1000	0
280	20230605	143400	210000	1000	1000	1000	1000	0
281	20230605	143300	210000	1000	1000	1000	1000	0
282	20230605	143200	210000	1000	1000	1000	1000	0
283	20230605	143100	210000	1000	1000	1000	1000	0
284	20230605	143000	210000	1000	1000	1000	1000	0
285	20230605	142900	210000	1000	1000	1000	1000	0
286	20230605	142800	210000	1000	1000	1000	1000	0
287	20230605	142700	210000	1000	1000	1000	1000	0
288	20230605	142600	210000	1000	1000	1000	1000	0
289	20230605	142500	210000	1000	1000	1000	1000	0
290	20230605	142400	210000	1000	1000	1000	1000	0
291	20230605	142300	210000	1000	1000	1000	1000	0
292	20230605	142200	210000	1000	1000	1000	1000	0
293	20230605	142100	210000	1000	1000	1000	1000	0
294	20230605	142000	210000	1000	1000	1000	1000	0
295	20230605	141900	210000	1000	1000	1000	1000	0
296	20230605	141800	210000	1000	1000	1000	1000	0
297	20230605	141700	210000	1000	1000	1000	1000	0
298	20230605	141600	210000	1000	1000	1000	1000	0
299	20230605	141500	210000	1000	1000	1000	1000	0
300	20230605	141400	210000	1000	1000	1000	1000	0
301	20230605	141300	210000	1000	1000	1000	1000	0
302	20230605	141200	210000	1000	1000	1000	1000	0
303	20230605	141100	210000	1000	1000	1000	1000	0
304	20230605	141000	210000	1000	1000	1000	1000	0
305	20230605	140900	210000	1000	1000	1000	1000	0
306	20230605	140800	210000	1000	1000	1000	1000	0
307	20230605	140700	210000	1000	1000	1000	1000	0
308	20230605	140600	210000	1000	1000	1000	1000	0
309	20230605	140500	210000	1000	1000	1000	1000	0
310	20230605	140400	210000	1000	1000	1000	1000	0
311	20230605	140300	210000	1000	1000	1000	1000	0
312	20230605	140200	210000	1000	1000	1000	1000	0
313	20230605	140100	210000	1000	1000	1000	1000	0
314	20230605	140000	210000	1000	1000	1000	1000	0
315	20230605	135900	210000	1000	1000	1000	1000	0
316	20230605	135800	210000	1000	1000	1000	1000	0
317	20230605	135700	210000	1000	1000	1000	1000	0
318	20230605	135600	210000	1000	1000	1000	1000	0
319	20230605	135500	210000	1000	1000	1000	1000	0
320	20230605	135400	210000	1000	1000	1000	1000	0
321	20230605	135300	210000	1000	1000	1000	1000	0
322	20230605	135200	210000	1000	1000	1000	1000	0
323	20230605	135100	210000	1000	1000	1000	1000	0
324	20230605	135000	210000	1000	1000	1000	1000	0
325	20230605	134900	210000	1000	1000	1000	1000	0
326	20230605	134800	210000	1000	1000	1000	1000	0
327	20230605	134700	210000	1000	1000	1000	1000	0
328	20230605	134600	210000	1000	1000	1000	1000	0
329	20230605	134500	210000	1000	1000	1000	1000	0
330	20230605	134400	210000	1000	1000	1000	1000	0
331	20230605	134300	210000	1000	1000	1000	1000	0
332	20230605	134200	210000	1000	1000	1000	1000	0
333	20230605	134100	210000	1000	1000	1000	1000	0
334	20230605	134000	210000	1000	1000	1000	1000	0
335	20230605	133900	210000	1000	1000	1000	1000	0
336	20230605	133800	210000	1000	1000	1000	1000	0
337	20230605	133700	210000	1000	1000	1000	1000	0
338	20230605	133600	210000	1000	1000	1000	1000	0
339	20230605	133500	210000	1000	1000	1000	1000	0
340	20230605	133400	210000	1000	1000	1000	1000	0
341	20230605	133300	210000	1000	1000	1000	1000	0
342	20230605	133200	210000	1000	1000	1000	1000	0
343	20230605	133100	210000	1000	1000	1000	1000	0
344	20230605	133000	210000	1000	1000	1000	1000	0
345	20230605	132900	210000	1000	1000	1000	1000	0
346	20230605	132800	210000	1000	1000	1000	1000	0
347	20230605	132700	210000	1000	1000	1000	1000	0
348	20230605	132600	210000	1000	1000	1000	1000	0
349	20230605	132500	210000	1000	1000	1000	1000	0
350	20230605	132400	210000	1000	1000	1000	1000	0
351	20230605	132300	210000	1000	1000	1000	1000	0
352	20230605	132200	210000	1000	1000	1000	1000	0
353	20230605	132100	210000	1000	1000	1000	1000	0
354	20230605	132000	210000	1000	1000	1000	1000	0
355	20230605	131900	210000	1000	1000	1000	1000	0
356	20230605	131800	210000	1000	1000	1000	1000	0
357	20230605	131700	210000	1000	1000	1000	1000	0
358	20230605	131600	210000	1000	1000	1000	1000	0
359	20230605	131500	210000	1000	1000	1000	1000	0
360	20230605	131400	210000	1000	1000	1000	1000	0
361	20230605	131300	210000	1000	1000	1000	1000	0
362	20230605	131200	210000	1000	1000	1000	1000	0
363	20230605	131100	210000	1000	1000	1000	1000	0
364	20230605	131000	210000	1000	1000	1000	1000	0
365	20230605	130900	210000	1000	1000	1000	1000	0
366	20230605	130800	210000	1000	1000	1000	1000	0
367	20230605	130700	210000	1000	1000	1000	1000	0
368	20230605	130600	210000	1000	1000	1000	1000	0
369	20230605	130500	210000	1000	1000	1000	1000	0
370	20230605	130400	210000	1000	1000	1000	1000	0
371	20230605	130300	210000	1000	1000	1000	1000	0
372	20230605	130200	210000	1000	1000	1000	1000	0
373	20230605	130100	210000	1000	1000	1000	1000	0
374	20230605	130000	210000	1000	1000	1000	1000	0
375	20230605	125900	210000	1000	1000	1000	1000	0
376	20230605	125800	210000	1000	1000	1000	1000	0
377	20230605	125700	210000	1000	1000	1000	1000	0
378	20230605	125600	210000	1000	1000	1000	1000	0
379	20230605	125500	210000	1000	1000	1000	1000	0
380	20230605	125400	210000	1000	1000	1000	1000	0
381	20230605	125300	210000	1000	1000	1000	1000	0
382	20230605	125200	210000	1000	1000	1000	1000	0
383	20230605	125100	210000	1000	1000	1000	1000	0
384	20230605	125000	210000	1000	1000	1000	1000	0
385	20230605	124900	210000	1000	1000	1000	1000	0
386	20230605	124800	210000	1000	1000	1000	1000	0
387	20230605	124700	210000	1000	1000	1000	1000	0
388	20230605	124600	210000	1000	1000	1000	1000	0
389	20230605	124500	210000	1000	1000	1000	1000	0
390	20230605	124400	210000	1000	1000	1000	1000	0
391	20230605	124300	210000	1000	1000	1000	1000	0
392	20230605	124200	210000	1000	1000	1000	1000	0
393	20230605	124100	210000	1000	1000	1000	1000	0
394	20230605	124000	210000	1000	1000	1000	1000	0
395	20230605	123900	210000	1000	1000	1000	1000	0
396	20230605	123800	210000	1000	1000	1000	1000	0
397	20230605	123700	210000	1000	1000	1000	1000	0
398	20230605	123600	210000	1000	1000	1000	1000	0
399	20230605	123500	210000	1000	1000	1000	1000	0
400	20230605	123400	210000	1000	1000	1000	1000	0
401	20230605	123300	210000	1000	1000	1000	1000	0
402	20230605	123200	210000	1000	1000	1000	1000	0
403	20230605	123100	210000	1000	1000	1000	1000	0
404	20230605	123000	210000	1000	1000	1000	1000	0
405	20230605	122900	210000	1000	1000	1000	1000	0
406	20230605	122800	210000	1000	1000	1000	1000	0
407	20230605	122700	210000	1000	1000	1000	1000	0
408	20230605	122600	210000	1000	1000	1000	1000	0
409	20230605	122500	210000	1000	1000	1000	1000	0
410	20230605	122400	210000	1000	1000	1000	1000	0
411	20230605	122300	210000	1000	1000	1000	1000	0
412	20230605	122200	210000	1000	1000	1000	1000	0
413	20230605	122100	210000	1000	1000	1000	1000	0
414	20230605	122000	210000	1000	1000	1000	1000	0
415	20230605	121900	210000	1000	1000	1000	1000	0
416	20230605	121800	210000	1000	1000	1000	1000	0
417	20230605	121700	210000	1000	1000	1000	1000	0
418	20230605	121600	210000	1000	1000	1000	1000	0
419	20230605	121500	210000	1000	1000	1000	1000	0
420	20230605	121400	210000	1000	1000	1000	1000	0
421	20230605	121300	210000	1000	1000	1000	1000	0
422	20230605	121200	210000	1000	1000	1000	1000	0
423	20230605	121100	210000	1000	1000	1000	1000	0
424	20230605	121000	210000	1000	1000	1000	1000	0
425	20230605	120900	210000	1000	1000	1000	1000	0
426	20230605	120800	210000	1000	1000	1000	1000	0
427	20230605	120700	210000	1000	1000	1000	1000	0
428	20230605	120600	210000	1000	1000	1000	1000	0
429	20230605	120500	210000	1000	1000	1000	1000	0
430	20230605	120400	210000	1000	1000	1000	1000	0
431	20230605	120300	210000	1000	1000	1000	1000	0
432	20230605	120200	210000	1000	1000	1000	1000	0
433	20230605	120100	210000	1000	1000	1000	1000	0
434	20230605	120000	210000	1000	1000	1000	1000	0
435	20230605	115900	210000	1000	1000	1000	1000	0
436	20230605	115800	210000	1000	1000	1000	1000	0
437	20230605	115700	210000	1000	1000	1000	1000	0
438	20230605	115600	210000	1000	1000	1000	1000	0
439	20230605	115500	210000	1000	1000	1000	1000	0
440	20230605	115400	210000	1000	1000	1000	1000	0
441	20230605	115300	210000	1000	1000	1000	1000	0
442	20230605	115200	210000	1000	1000	1000	1000	0
443	20230605	115100	210000	1000	1000	1000	1000	0
444	20230605	115000	210000	1000	1000	1000	1000	0
445	20230605	114900	210000	1000	1000	1000	1000	0
446	20230605	114800	210000	1000	1000	1000	1000	0
447	20230605	114700	210000	1000	1000	1000	1000	0
448	20230605	114600	210000	1000	1000	1000	1000	0
449	20230605	114500	210000	1000	1000	1000	1000	0
450	20230605	114400	210000	1000	1000	1000	1000	0
451	20230605	114300	210000	1000	1000	1000	1000	0
452	20230605	114200	210000	1000	1000	1000	1000	0
453	20230605	114100	210000	1000	1000	1000	1000	0
454	20230605	114000	210000	1000	1000	1000	1000	0
455	20230605	113900	210000	1000	1000	1000	1000	0
456	20230605	113800	210000	1000	1000	1000	1000	0
457	20230605	113700	210000	1000	1000	1000	1000	0
458	20230605	113600	210000	1000	1000	1000	1000	0
459	20230605	113500	210000	1000	1000	1000	1000	0
460	20230605	113400	210000	1000	1000	1000	1000	0
461	20230605	113300	210000	1000	1000	1000	1000	0
462	20230605	113200	210000	1000	1000	1000	1000	0
463	20230605	113100	210000	1000	1000	1000	1000	0
464	20230605	113000	210000	1000	1000	1000	1000	0
465	20230605	112900	210000	1000	1000	1000	1000	0
466	20230605	112800	210000	1000	1000	1000	1000	0
467	20230605	112700	210000	1000	1000	1000	1000	0
468	20230605	112600	210000	1000	1000	1000	1000	0
469	20230605	112500	210000	1000	1000	1000	1000	0
470	20230605	112400	210000	1000	1000	1000	1000	0
471	20230605	112300	210000	1000	1000	1000	1000	0
472	20230605	112200	210000	1000	1000	1000	1000	0
473	20230605	112100	210000	1000	1000	1000	1000	0
474	20230605	112000	210000	1000	1000	1000	1000	0
475	20230605	111900	210000	1000	1000	1000	1000	0
476	20230605	111800	210000	1000	1000	1000	1000	0
477	20230605	111700	210000	1000	1000	1000	1000	0
478	20230605	111600	210000	1000	1000	1000	1000	0
479	20230605	111500	210000	1000	1000	1000	1000	0
480	20230605	111400	210000	1000	1000	1000	1000	0
481	20230605	111300	210000	1000	1000	1000	1000	0
482	20230605	111200	210000	1000	1000	1000	1000	0
483	20230605	111100	210000	1000	1000	1000	1000	0
484	20230605	111000	210000	1000	1000	1000	1000	0
485	20230605	110900	210000	1000	1000	1000	1000	0
486	20230605	110800	210000	1000	1000	1000	1000	0
487	20230605	110700	210000	1000	1000	1000	1000	0
488	20230605	110600	210000	1000	1000	1000	1000	0
489	20230605	110500	210000	1000	1000	1000	1000	0
490	20230605	110400	210000	1000	1000	1000	1000	0
491	20230605	110300	210000	1000	1000	1000	1000	0
492	20230605	110200	210000	1000	1000	1000	1000	0
493	20230605	110100	210000	1000	1000	1000	1000	0
494	20230605	110000	210000	1000	1000	1000	1000	0
495	20230605	105900	210000	1000	1000	1000	1000	0
496	20230605	105800	210000	1000	1000	1000	1000	0
497	20230605	105700	210000	1000	1000	1000	1000	0
498	20230605	105600	210000	1000	1000	1000	1000	0
499	20230605	105500	210000	1000	1000	1000	1000	0
500	20230605	105400	210000	1000	1000	1000	1000	0
501	20230605	105300	210000	1000	1000	1000	1000	0
502	20230605	105200	210000	1000	1000	1000	1000	0
503	20230605	105100	210000	1000	1000	1000	1000	0
504	20230605	105000	210000	1000	1000	1000	1000	0
505	20230605	104900	210000	1000	1000	1000	1000	0
506	20230605	104800	210000	1000	1000	1000	1000	0
507	20230605	104700	210000	1000	1000	1000	1000	0
508	20230605	104600	210000	1000	1000	1000	1000	0
509	20230605	104500	210000	1000	1000	1000	1000	0
510	20230605	104400	210000	1000	1000	1000	1000	0
511	20230605	104300	210000	1000	1000	1000	1000	0
512	20230605	104200	210000	1000	1000	1000	1000	0
513	20230605	104100	210000	1000	1000	1000	1000	0
514	20230605	104000	210000	1000	1000	1000	1000	0
515	20230605	103900	210000	1000	1000	1000	1000	0
516	20230605	103800	210000	1000	1000	1000	1000	0
517	20230605	103700	210000	1000	1000	1000	1000	0
518	20230605	103600	210000	1000	1000	1000	1000	0
519	20230605	103500	210000	1000	1000	1000	1000	0
520	20230605	103400	210000	1000	1000	1000	1000	0
521	20230605	103300	210000	1000	1000	1000	1000	0
522	20230605	103200	210000	1000	1000	1000	1000	0
523	20230605	103100	210000	1000	1000	1000	1000	0
524	20230605	103000	210000	1000	1000	1000	1000	0
525	20230605	102900	210000	1000	1000	1000	1000	0
526	20230605	102800	210000	1000	1000	1000	1000	0
527	20230605	102700	210000	1000	1000	1000	1000	0
528	20230605	102600	210000	1000	1000	1000	1000	10
529	20230605	102500	200000	1000	1000	1000	1000	0
530	20230605	102400	200000	1000	1000	1000	1000	0
531	20230605	102300	200000	1000	1000	1000	1000	0
532	20230605	102200	200000	1000	1000	1000	1000	0
533	20230605	102100	200000	1000	1000	1000	1000	0
534	20230605	102000	200000	1000	1000	1000	1000	0
535	20230605	101900	200000	1000	1000	1000	1000	0
536	20230605	101800	200000	1000	1000	1000	1000	0
537	20230605	101700	200000	1000	1000	1000	1000	0
538	20230605	101600	200000	1000	1000	1000	1000	0
539	20230605	101500	200000	1000	1000	1000	1000	0
540	20230605	101400	200000	1000	1000	1000	1000	0
541	20230605	101300	200000	1000	1000	1000	1000	0
542	20230605	101200	200000	1000	1000	1000	1000	0
543	20230605	101100	200000	1000	1000	1000	1000	0
544	20230605	101000	200000	1000	1000	1000	1000	0
545	20230605	100900	200000	1000	1000	1000	1000	0
546	20230605	100800	200000	1000	1000	1000	1000	0
547	20230605	100700	200000	1000	1000	1000	1000	0
548	20230605	100600	200000	1000	1000	1000	1000	0
549	20230605	100500	200000	1000	1000	1000	1000	0
550	20230605	100400	200000	1000	1000	1000	1000	0
551	20230605	100300	200000	1000	1000	1000	1000	0
552	20230605	100200	200000	1000	1000	1000	1000	0
553	20230605	100100	200000	1000	1000	1000	1000	0
554	20230605	100000	200000	1000	1000	1000	1000	0
555	20230605	095900	200000	1000	1000	1000	1000	0
556	20230605	095800	200000	1000	1000	1000	1000	0
557	20230605	095700	200000	1000	1000	1000	1000	0
558	20230605	095600	200000	1000	1000	1000	1000	0
559	20230605	095500	200000	1000	1000	1000	1000	0
560	20230605	095400	200000	1000	1000	1000	1000	0
561	20230605	095300	200000	1000	1000	1000	1000	0
562	20230605	095200	200000	1000	1000	1000	1000	0
563	20230605	095100	200000	1000	1000	1000	1000	0
564	20230605	095000	200000	1000	1000	1000	1000	0
565	20230605	094900	200000	1000	1000	1000	1000	0
566	20230605	094800	200000	1000	1000	1000	1000	0
567	20230605	094700	200000	1000	1000	1000	1000	0
568	20230605	094600	200000	1000	1000	1000	1000	0
569	20230605	094500	200000	1000	1000	1000	1000	0
570	20230605	094400	200000	1000	1000	1000	1000	0
571	20230605	094300	200000	1000	1000	1000	1000	0
572	20230605	094200	200000	1000	1000	1000	1000	0
573	20230605	094100	200000	1000	1000	1000	1000	0
574	20230605	094000	200000	1000	1000	1000	1000	0
575	20230605	093900	200000	1000	1000	1000	1000	0
576	20230605	093800	200000	1000	1000	1000	1000	0
577	20230605	093700	200000	1000	1000	1000	1000	0
578	20230605	093600	200000	1000	1000	1000	1000	0
579	20230605	093500	200000	1000	1000	1000	1000	0
580	20230605	093400	200000	1000	1000	1000	1000	0
581	20230605	093300	200000	1000	1000	1000	1000	0
582	20230605	093200	200000	1000	1000	1000	1000	0
583	20230605	093100	200000	1000	1000	1000	1000	0
584	20230605	093000	200000	1000	1000	1000	1000	0
585	20230605	092900	200000	1000	1000	1000	1000	0
586	20230605	092800	200000	1000	1000	1000	1000	0
587	20230605	092700	200000	1000	1000	1000	1000	0
588	20230605	092600	200000	1000	1000	1000	1000	0
589	20230605	092500	200000	1000	1000	1000	1000	0
590	20230605	092400	200000	1000	1000	1000	1000	0
591	20230605	092300	200000	1000	1000	1000	1000	0
592	20230605	092200	200000	1000	1000	1000	1000	0
593	20230605	092100	200000	1000	1000	1000	1000	0
594	20230605	092000	200000	1000	1000	1000	1000	0
595	20230605	091900	200000	1000	1000	1000	1000	0
596	20230605	091800	200000	1000	1000	1000	1000	0
597	20230605	091700	200000	1000	1000	1000	1000	0
598	20230605	091600	200000	1000	1000	1000	1000	0
599	20230605	091500	200000	1000	1000	1000	1000	0
600	20230605	091400	200000	1000	1000	1000	1000	0
601	20230605	091300	200000	1000	1000	1000	1000	0
602	20230605	091200	200000	1000	1000	1000	1000	0
603	20230605	091100	200000	1000	1000	1000	1000	0
604	20230605	091000	200000	1000	1000	1000	1000	0
605	20230605	090900	200000	1000	1000	1000	1000	0
606	20230605	090800	200000	1000	1000	1000	1000	0
607	20230605	090700	200000	1000	1000	1000	1000	0
608	20230605	090600	200000	1000	1000	1000	1000	200
609	20230605	090500	0	1000	1000	1000	1000	0
610	20230605	090400	0	1000	1000	1000	1000	0
611	20230605	090300	0	1000	1000	1000	1000	0
612	20230605	090200	0	1000	1000	1000	1000	0
613	20230605	090100	0	1000	1000	1000	1000	0
614	20230605	090000	0	1000	1000	1000	1000	0