KissMeData/210120/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183200	3803900	22550	22550	22550	22550	4
3	20230613	183100	3803900	22550	22550	22550	22550	0
4	20230613	183000	3803900	22550	22550	22550	22550	0
5	20230613	182900	3803900	22550	22550	22550	22550	0
6	20230613	182800	3803900	22550	22550	22550	22550	0
7	20230613	182700	3803900	22550	22550	22550	22550	0
8	20230613	182600	3803900	22550	22550	22550	22550	0
9	20230613	182500	3803900	22550	22550	22550	22550	0
10	20230613	182400	3803900	22550	22550	22550	22550	0
11	20230613	182300	3803900	22550	22550	22550	22550	0
12	20230613	182200	3803900	22550	22550	22550	22550	0
13	20230613	182100	3803900	22550	22550	22550	22550	0
14	20230613	182000	3803900	22550	22550	22550	22550	0
15	20230613	181900	3803900	22550	22550	22550	22550	0
16	20230613	181800	3803900	22550	22550	22550	22550	0
17	20230613	181700	3803900	22550	22550	22550	22550	0
18	20230613	181600	3803900	22550	22550	22550	22550	0
19	20230613	181500	3803900	22550	22550	22550	22550	0
20	20230613	181400	3803900	22550	22550	22550	22550	0
21	20230613	181300	3803900	22550	22550	22550	22550	0
22	20230613	181200	3803900	22550	22550	22550	22550	0
23	20230613	181100	3803900	22550	22550	22550	22550	0
24	20230613	181000	3803900	22550	22550	22550	22550	0
25	20230613	180900	3803900	22550	22550	22550	22550	0
26	20230613	180800	3803900	22550	22550	22550	22550	0
27	20230613	180700	3803900	22550	22550	22550	22550	0
28	20230613	180600	3803900	22550	22550	22550	22550	0
29	20230613	180500	3803900	22550	22550	22550	22550	0
30	20230613	180400	3803900	22550	22550	22550	22550	0
31	20230613	180300	3803900	22550	22550	22550	22550	0
32	20230613	180200	3803900	22550	22550	22550	22550	4
33	20230613	180100	3803900	22550	22550	22550	22550	0
34	20230613	180000	3803900	22550	22550	22550	22550	0
35	20230613	175900	3803900	22550	22550	22550	22550	0
36	20230613	175800	3803900	22550	22550	22550	22550	0
37	20230613	175700	3803900	22550	22550	22550	22550	0
38	20230613	175600	3803900	22550	22550	22550	22550	0
39	20230613	175500	3803900	22550	22550	22550	22550	0
40	20230613	175400	3803900	22550	22550	22550	22550	0
41	20230613	175300	3803900	22550	22550	22550	22550	0
42	20230613	175200	3803900	22550	22550	22550	22550	0
43	20230613	175100	3803900	22550	22550	22550	22550	0
44	20230613	175000	3803900	22550	22550	22550	22550	0
45	20230613	174900	3803900	22550	22550	22550	22550	0
46	20230613	174800	3803900	22550	22550	22550	22550	0
47	20230613	174700	3803900	22550	22550	22550	22550	0
48	20230613	174600	3803900	22550	22550	22550	22550	0
49	20230613	174500	3803900	22550	22550	22550	22550	0
50	20230613	174400	3803900	22550	22550	22550	22550	0
51	20230613	174300	3803900	22550	22550	22550	22550	0
52	20230613	174200	3803900	22550	22550	22550	22550	0
53	20230613	174100	3803900	22550	22550	22550	22550	0
54	20230613	174000	3803900	22550	22550	22550	22550	0
55	20230613	173900	3803900	22550	22550	22550	22550	0
56	20230613	173800	3803900	22550	22550	22550	22550	0
57	20230613	173700	3803900	22550	22550	22550	22550	0
58	20230613	173600	3803900	22550	22550	22550	22550	0
59	20230613	173500	3803900	22550	22550	22550	22550	0
60	20230613	173400	3803900	22550	22550	22550	22550	0
61	20230613	173300	3803900	22550	22550	22550	22550	0
62	20230613	173200	3803900	22550	22550	22550	22550	4
63	20230613	173100	3803900	22550	22550	22550	22550	0
64	20230613	173000	3803900	22550	22550	22550	22550	0
65	20230613	172900	3803900	22550	22550	22550	22550	0
66	20230613	172800	3803900	22550	22550	22550	22550	0
67	20230613	172700	3803900	22550	22550	22550	22550	0
68	20230613	172600	3803900	22550	22550	22550	22550	0
69	20230613	172500	3803900	22550	22550	22550	22550	0
70	20230613	172400	3803900	22550	22550	22550	22550	0
71	20230613	172300	3803900	22550	22550	22550	22550	0
72	20230613	172200	3803900	22550	22550	22550	22550	0
73	20230613	172100	3803900	22550	22550	22550	22550	0
74	20230613	172000	3803900	22550	22550	22550	22550	0
75	20230613	171900	3803900	22550	22550	22550	22550	0
76	20230613	171800	3803900	22550	22550	22550	22550	0
77	20230613	171700	3803900	22550	22550	22550	22550	0
78	20230613	171600	3803900	22550	22550	22550	22550	0
79	20230613	171500	3803900	22550	22550	22550	22550	0
80	20230613	171400	3803900	22550	22550	22550	22550	0
81	20230613	171300	3803900	22550	22550	22550	22550	0
82	20230613	171200	3803900	22550	22550	22550	22550	0
83	20230613	171100	3803900	22550	22550	22550	22550	0
84	20230613	171000	3803900	22550	22550	22550	22550	0
85	20230613	170900	3803900	22550	22550	22550	22550	0
86	20230613	170800	3803900	22550	22550	22550	22550	0
87	20230613	170700	3803900	22550	22550	22550	22550	0
88	20230613	170600	3803900	22550	22550	22550	22550	0
89	20230613	170500	3803900	22550	22550	22550	22550	0
90	20230613	170400	3803900	22550	22550	22550	22550	0
91	20230613	170300	3803900	22550	22550	22550	22550	0
92	20230613	170200	3803900	22550	22550	22550	22550	4
93	20230613	170100	3803900	22550	22550	22550	22550	0
94	20230613	170000	3803900	22550	22550	22550	22550	0
95	20230613	165900	3803900	22550	22550	22550	22550	0
96	20230613	165800	3803900	22550	22550	22550	22550	0
97	20230613	165700	3803900	22550	22550	22550	22550	0
98	20230613	165600	3803900	22550	22550	22550	22550	0
99	20230613	165500	3803900	22550	22550	22550	22550	0
100	20230613	165400	3803900	22550	22550	22550	22550	0
101	20230613	165300	3803900	22550	22550	22550	22550	0
102	20230613	165200	3803900	22550	22550	22550	22550	0
103	20230613	165100	3803900	22550	22550	22550	22550	0
104	20230613	165000	3803900	22550	22550	22550	22550	0
105	20230613	164900	3803900	22550	22550	22550	22550	0
106	20230613	164800	3803900	22550	22550	22550	22550	0
107	20230613	164700	3803900	22550	22550	22550	22550	0
108	20230613	164600	3803900	22550	22550	22550	22550	0
109	20230613	164500	3803900	22550	22550	22550	22550	0
110	20230613	164400	3803900	22550	22550	22550	22550	0
111	20230613	164300	3803900	22550	22550	22550	22550	0
112	20230613	164200	3803900	22550	22550	22550	22550	0
113	20230613	164100	3803900	22550	22550	22550	22550	0
114	20230613	164000	3803900	22550	22550	22550	22550	0
115	20230613	163900	3803900	22550	22550	22550	22550	0
116	20230613	163800	3803900	22550	22550	22550	22550	0
117	20230613	163700	3803900	22550	22550	22550	22550	0
118	20230613	163600	3803900	22550	22550	22550	22550	0
119	20230613	163500	3803900	22550	22550	22550	22550	0
120	20230613	163400	3803900	22550	22550	22550	22550	0
121	20230613	163300	3803900	22550	22550	22550	22550	0
122	20230613	163200	3803900	22550	22550	22550	22550	4
123	20230613	163100	3803900	22550	22550	22550	22550	0
124	20230613	163000	3803900	22550	22550	22550	22550	0
125	20230613	162900	3803900	22550	22550	22550	22550	0
126	20230613	162800	3803900	22550	22550	22550	22550	0
127	20230613	162700	3803900	22550	22550	22550	22550	0
128	20230613	162600	3803900	22550	22550	22550	22550	0
129	20230613	162500	3803900	22550	22550	22550	22550	0
130	20230613	162400	3803900	22550	22550	22550	22550	0
131	20230613	162300	3803900	22550	22550	22550	22550	0
132	20230613	162200	3803900	22550	22550	22550	22550	0
133	20230613	162100	3803900	22550	22550	22550	22550	0
134	20230613	162000	3803900	22550	22550	22550	22550	0
135	20230613	161900	3803900	22550	22550	22550	22550	0
136	20230613	161800	3803900	22550	22550	22550	22550	0
137	20230613	161700	3803900	22550	22550	22550	22550	0
138	20230613	161600	3803900	22550	22550	22550	22550	0
139	20230613	161500	3803900	22550	22550	22550	22550	0
140	20230613	161400	3803900	22550	22550	22550	22550	0
141	20230613	161300	3803900	22550	22550	22550	22550	0
142	20230613	161200	3803900	22550	22550	22550	22550	0
143	20230613	161100	3803900	22550	22550	22550	22550	0
144	20230613	161000	3803900	22550	22550	22550	22550	0
145	20230613	160900	3803900	22550	22550	22550	22550	0
146	20230613	160800	3803900	22550	22550	22550	22550	0
147	20230613	160700	3803900	22550	22550	22550	22550	0
148	20230613	160600	3803900	22550	22550	22550	22550	0
149	20230613	160500	3803900	22550	22550	22550	22550	0
150	20230613	160400	3803900	22550	22550	22550	22550	0
151	20230613	160300	3803900	22550	22550	22550	22550	0
152	20230613	160200	3803900	22550	22550	22550	22550	4
153	20230613	160100	3803900	22550	22550	22550	22550	0
154	20230613	160000	3803900	22550	22550	22550	22550	0
155	20230613	155900	3803900	22550	22550	22550	22550	0
156	20230613	155800	3803900	22550	22550	22550	22550	0
157	20230613	155700	3803900	22550	22550	22550	22550	0
158	20230613	155600	3803900	22550	22550	22550	22550	0
159	20230613	155500	3803900	22550	22550	22550	22550	0
160	20230613	155400	3803900	22550	22550	22550	22550	0
161	20230613	155300	3803900	22550	22550	22550	22550	0
162	20230613	155200	3803900	22550	22550	22550	22550	0
163	20230613	155100	3803900	22550	22550	22550	22550	0
164	20230613	155000	3803900	22550	22550	22550	22550	0
165	20230613	154900	3803900	22550	22550	22550	22550	0
166	20230613	154800	3803900	22550	22550	22550	22550	0
167	20230613	154700	3803900	22550	22550	22550	22550	0
168	20230613	154600	3803900	22550	22550	22550	22550	0
169	20230613	154500	3803900	22550	22550	22550	22550	0
170	20230613	154400	3803900	22550	22550	22550	22550	0
171	20230613	154300	3803900	22550	22550	22550	22550	0
172	20230613	154200	3803900	22550	22550	22550	22550	0
173	20230613	154100	3803900	22550	22550	22550	22550	0
174	20230613	154000	3803900	22550	22550	22550	22550	0
175	20230613	153900	3803900	22550	22550	22550	22550	0
176	20230613	153800	3803900	22550	22550	22550	22550	0
177	20230613	153700	3803900	22550	22550	22550	22550	0
178	20230613	153600	3803900	22550	22550	22550	22550	0
179	20230613	153500	3803900	22550	22550	22550	22550	0
180	20230613	153400	3803900	22550	22550	22550	22550	0
181	20230613	153300	3803900	22550	22550	22550	22550	0
182	20230613	153200	3803900	22550	22550	22550	22550	4
183	20230613	153100	3803900	22550	22550	22550	22550	0
184	20230613	153000	3803900	22550	22550	22550	22550	0
185	20230613	152900	3803900	22550	22550	22550	22550	0
186	20230613	152800	3803900	22550	22550	22550	22550	0
187	20230613	152700	3803900	22550	22550	22550	22550	0
188	20230613	152600	3803900	22550	22550	22550	22550	0
189	20230613	152500	3803900	22550	22550	22550	22550	0
190	20230613	152400	3803900	22550	22550	22550	22550	0
191	20230613	152300	3803900	22550	22550	22550	22550	0
192	20230613	152200	3803900	22550	22550	22550	22550	0
193	20230613	152100	3803900	22550	22550	22550	22550	0
194	20230613	152000	3803900	22550	22550	22550	22550	0
195	20230613	151900	3803900	22550	22550	22550	22550	0
196	20230613	151800	3803900	22550	22550	22550	22550	0
197	20230613	151700	3803900	22550	22550	22550	22550	0
198	20230613	151600	3803900	22550	22550	22550	22550	0
199	20230613	151500	3803900	22550	22550	22550	22550	4
200	20230613	151400	3713700	22550	22550	22550	22550	0
201	20230613	151300	3713700	22550	22550	22550	22550	0
202	20230613	151200	3713700	22550	22550	22550	22550	0
203	20230613	151100	3713700	22550	22550	22550	22550	0
204	20230613	151000	3713700	22550	22550	22550	22550	94
205	20230613	150900	1594000	22500	22500	22500	22500	0
206	20230613	150800	1594000	22500	22450	22500	22450	59
207	20230613	150700	269000	22500	22500	22500	22500	0
208	20230613	150600	269000	22500	22500	22500	22500	0
209	20230613	150500	269000	22500	22500	22500	22500	0
210	20230613	150400	269000	22500	22500	22500	22500	0
211	20230613	150300	269000	22500	22500	22500	22500	0
212	20230613	150200	269000	22500	22500	22500	22500	0
213	20230613	150100	269000	22500	22500	22500	22500	0
214	20230613	150000	269000	22500	22500	22500	22500	0
215	20230613	145900	269000	22500	22500	22500	22500	0
216	20230613	145800	269000	22500	22500	22500	22500	0
217	20230613	145700	269000	22500	22500	22500	22500	0
218	20230613	145600	269000	22500	22500	22500	22500	0
219	20230613	145500	269000	22500	22500	22500	22500	0
220	20230613	145400	269000	22500	22500	22500	22500	0
221	20230613	145300	269000	22500	22500	22500	22500	0
222	20230613	145200	269000	22500	22500	22500	22500	0
223	20230613	145100	269000	22500	22500	22500	22500	0
224	20230613	145000	269000	22500	22500	22500	22500	0
225	20230613	144900	269000	22500	22500	22500	22500	0
226	20230613	144800	269000	22500	22500	22500	22500	0
227	20230613	144700	269000	22500	22500	22500	22500	0
228	20230613	144600	269000	22500	22500	22500	22500	0
229	20230613	144500	269000	22500	22500	22500	22500	0
230	20230613	144400	269000	22500	22500	22500	22500	0
231	20230613	144300	269000	22500	22500	22500	22500	0
232	20230613	144200	269000	22500	22500	22500	22500	0
233	20230613	144100	269000	22500	22500	22500	22500	0
234	20230613	144000	269000	22500	22500	22500	22500	0
235	20230613	143900	269000	22500	22500	22500	22500	0
236	20230613	143800	269000	22500	22500	22500	22500	0
237	20230613	143700	269000	22500	22500	22500	22500	0
238	20230613	143600	269000	22500	22500	22500	22500	0
239	20230613	143500	269000	22500	22500	22500	22500	0
240	20230613	143400	269000	22500	22500	22500	22500	0
241	20230613	143300	269000	22500	22500	22500	22500	0
242	20230613	143200	269000	22500	22500	22500	22500	0
243	20230613	143100	269000	22500	22500	22500	22500	0
244	20230613	143000	269000	22500	22500	22500	22500	0
245	20230613	142900	269000	22500	22500	22500	22500	0
246	20230613	142800	269000	22500	22500	22500	22500	0
247	20230613	142700	269000	22500	22500	22500	22500	0
248	20230613	142600	269000	22500	22500	22500	22500	0
249	20230613	142500	269000	22500	22500	22500	22500	0
250	20230613	142400	269000	22500	22500	22500	22500	0
251	20230613	142300	269000	22500	22500	22500	22500	0
252	20230613	142200	269000	22500	22500	22500	22500	0
253	20230613	142100	269000	22500	22500	22500	22500	0
254	20230613	142000	269000	22500	22500	22500	22500	0
255	20230613	141900	269000	22500	22500	22500	22500	0
256	20230613	141800	269000	22500	22500	22500	22500	0
257	20230613	141700	269000	22500	22500	22500	22500	0
258	20230613	141600	269000	22500	22500	22500	22500	0
259	20230613	141500	269000	22500	22500	22500	22500	0
260	20230613	141400	269000	22500	22500	22500	22500	0
261	20230613	141300	269000	22500	22500	22500	22500	0
262	20230613	141200	269000	22500	22500	22500	22500	0
263	20230613	141100	269000	22500	22500	22500	22500	0
264	20230613	141000	269000	22500	22500	22500	22500	0
265	20230613	140900	269000	22500	22500	22500	22500	0
266	20230613	140800	269000	22500	22500	22500	22500	0
267	20230613	140700	269000	22500	22500	22500	22500	2
268	20230613	140600	224000	22750	22750	22750	22750	0
269	20230613	140500	224000	22750	22750	22750	22750	0
270	20230613	140400	224000	22750	22750	22750	22750	0
271	20230613	140300	224000	22750	22750	22750	22750	0
272	20230613	140200	224000	22750	22750	22750	22750	0
273	20230613	140100	224000	22750	22750	22750	22750	0
274	20230613	140000	224000	22750	22750	22750	22750	0
275	20230613	135900	224000	22750	22750	22750	22750	0
276	20230613	135800	224000	22750	22750	22750	22750	0
277	20230613	135700	224000	22750	22750	22750	22750	0
278	20230613	135600	224000	22750	22750	22750	22750	0
279	20230613	135500	224000	22750	22750	22750	22750	0
280	20230613	135400	224000	22750	22750	22750	22750	0
281	20230613	135300	224000	22750	22750	22750	22750	0
282	20230613	135200	224000	22750	22750	22750	22750	0
283	20230613	135100	224000	22750	22750	22750	22750	0
284	20230613	135000	224000	22750	22750	22750	22750	0
285	20230613	134900	224000	22750	22750	22750	22750	0
286	20230613	134800	224000	22750	22750	22750	22750	0
287	20230613	134700	224000	22750	22750	22750	22750	0
288	20230613	134600	224000	22750	22750	22750	22750	0
289	20230613	134500	224000	22750	22750	22750	22750	0
290	20230613	134400	224000	22750	22750	22750	22750	0
291	20230613	134300	224000	22750	22750	22750	22750	0
292	20230613	134200	224000	22750	22750	22750	22750	0
293	20230613	134100	224000	22750	22750	22750	22750	0
294	20230613	134000	224000	22750	22750	22750	22750	0
295	20230613	133900	224000	22750	22750	22750	22750	0
296	20230613	133800	224000	22750	22750	22750	22750	0
297	20230613	133700	224000	22750	22750	22750	22750	0
298	20230613	133600	224000	22750	22750	22750	22750	0
299	20230613	133500	224000	22750	22750	22750	22750	0
300	20230613	133400	224000	22750	22750	22750	22750	0
301	20230613	133300	224000	22750	22750	22750	22750	0
302	20230613	133200	224000	22750	22750	22750	22750	0
303	20230613	133100	224000	22750	22750	22750	22750	0
304	20230613	133000	224000	22750	22750	22750	22750	0
305	20230613	132900	224000	22750	22750	22750	22750	0
306	20230613	132800	224000	22750	22750	22750	22750	0
307	20230613	132700	224000	22750	22750	22750	22750	0
308	20230613	132600	224000	22750	22750	22750	22750	0
309	20230613	132500	224000	22750	22750	22750	22750	0
310	20230613	132400	224000	22750	22750	22750	22750	0
311	20230613	132300	224000	22750	22750	22750	22750	0
312	20230613	132200	224000	22750	22750	22750	22750	0
313	20230613	132100	224000	22750	22750	22750	22750	0
314	20230613	132000	224000	22750	22750	22750	22750	0
315	20230613	131900	224000	22750	22750	22750	22750	0
316	20230613	131800	224000	22750	22750	22750	22750	0
317	20230613	131700	224000	22750	22750	22750	22750	0
318	20230613	131600	224000	22750	22750	22750	22750	0
319	20230613	131500	224000	22750	22750	22750	22750	0
320	20230613	131400	224000	22750	22750	22750	22750	0
321	20230613	131300	224000	22750	22750	22750	22750	0
322	20230613	131200	224000	22750	22750	22750	22750	0
323	20230613	131100	224000	22750	22750	22750	22750	0
324	20230613	131000	224000	22750	22750	22750	22750	0
325	20230613	130900	224000	22750	22750	22750	22750	0
326	20230613	130800	224000	22750	22750	22750	22750	0
327	20230613	130700	224000	22750	22750	22750	22750	0
328	20230613	130600	224000	22750	22750	22750	22750	0
329	20230613	130500	224000	22750	22750	22750	22750	0
330	20230613	130400	224000	22750	22750	22750	22750	0
331	20230613	130300	224000	22750	22750	22750	22750	0
332	20230613	130200	224000	22750	22750	22750	22750	0
333	20230613	130100	224000	22750	22750	22750	22750	0
334	20230613	130000	224000	22750	22750	22750	22750	0
335	20230613	125900	224000	22750	22750	22750	22750	0
336	20230613	125800	224000	22750	22750	22750	22750	0
337	20230613	125700	224000	22750	22750	22750	22750	0
338	20230613	125600	224000	22750	22750	22750	22750	0
339	20230613	125500	224000	22750	22750	22750	22750	0
340	20230613	125400	224000	22750	22750	22750	22750	0
341	20230613	125300	224000	22750	22750	22750	22750	0
342	20230613	125200	224000	22750	22750	22750	22750	0
343	20230613	125100	224000	22750	22750	22750	22750	0
344	20230613	125000	224000	22750	22750	22750	22750	0
345	20230613	124900	224000	22750	22750	22750	22750	0
346	20230613	124800	224000	22750	22750	22750	22750	0
347	20230613	124700	224000	22750	22750	22750	22750	0
348	20230613	124600	224000	22750	22750	22750	22750	0
349	20230613	124500	224000	22750	22750	22750	22750	0
350	20230613	124400	224000	22750	22750	22750	22750	0
351	20230613	124300	224000	22750	22750	22750	22750	0
352	20230613	124200	224000	22750	22750	22750	22750	0
353	20230613	124100	224000	22750	22750	22750	22750	0
354	20230613	124000	224000	22750	22750	22750	22750	0
355	20230613	123900	224000	22750	22750	22750	22750	0
356	20230613	123800	224000	22750	22750	22750	22750	0
357	20230613	123700	224000	22750	22750	22750	22750	0
358	20230613	123600	224000	22750	22750	22750	22750	0
359	20230613	123500	224000	22750	22750	22750	22750	0
360	20230613	123400	224000	22750	22750	22750	22750	0
361	20230613	123300	224000	22750	22750	22750	22750	0
362	20230613	123200	224000	22750	22750	22750	22750	0
363	20230613	123100	224000	22750	22750	22750	22750	0
364	20230613	123000	224000	22750	22750	22750	22750	0
365	20230613	122900	224000	22750	22750	22750	22750	0
366	20230613	122800	224000	22750	22750	22750	22750	0
367	20230613	122700	224000	22750	22750	22750	22750	0
368	20230613	122600	224000	22750	22750	22750	22750	0
369	20230613	122500	224000	22750	22750	22750	22750	0
370	20230613	122400	224000	22750	22750	22750	22750	0
371	20230613	122300	224000	22750	22750	22750	22750	0
372	20230613	122200	224000	22750	22750	22750	22750	0
373	20230613	122100	224000	22750	22750	22750	22750	0
374	20230613	122000	224000	22750	22750	22750	22750	0
375	20230613	121900	224000	22750	22750	22750	22750	0
376	20230613	121800	224000	22750	22750	22750	22750	0
377	20230613	121700	224000	22750	22750	22750	22750	0
378	20230613	121600	224000	22750	22750	22750	22750	0
379	20230613	121500	224000	22750	22750	22750	22750	0
380	20230613	121400	224000	22750	22750	22750	22750	0
381	20230613	121300	224000	22750	22750	22750	22750	0
382	20230613	121200	224000	22750	22750	22750	22750	0
383	20230613	121100	224000	22750	22750	22750	22750	0
384	20230613	121000	224000	22750	22750	22750	22750	0
385	20230613	120900	224000	22750	22750	22750	22750	0
386	20230613	120800	224000	22750	22750	22750	22750	0
387	20230613	120700	224000	22750	22750	22750	22750	0
388	20230613	120600	224000	22750	22750	22750	22750	0
389	20230613	120500	224000	22750	22750	22750	22750	0
390	20230613	120400	224000	22750	22750	22750	22750	0
391	20230613	120300	224000	22750	22750	22750	22750	0
392	20230613	120200	224000	22750	22750	22750	22750	0
393	20230613	120100	224000	22750	22750	22750	22750	0
394	20230613	120000	224000	22750	22750	22750	22750	0
395	20230613	115900	224000	22750	22750	22750	22750	0
396	20230613	115800	224000	22750	22750	22750	22750	0
397	20230613	115700	224000	22750	22750	22750	22750	0
398	20230613	115600	224000	22750	22750	22750	22750	0
399	20230613	115500	224000	22750	22750	22750	22750	0
400	20230613	115400	224000	22750	22750	22750	22750	0
401	20230613	115300	224000	22750	22750	22750	22750	0
402	20230613	115200	224000	22750	22750	22750	22750	0
403	20230613	115100	224000	22750	22750	22750	22750	0
404	20230613	115000	224000	22750	22750	22750	22750	0
405	20230613	114900	224000	22750	22750	22750	22750	0
406	20230613	114800	224000	22750	22750	22750	22750	0
407	20230613	114700	224000	22750	22750	22750	22750	0
408	20230613	114600	224000	22750	22750	22750	22750	0
409	20230613	114500	224000	22750	22750	22750	22750	0
410	20230613	114400	224000	22750	22750	22750	22750	0
411	20230613	114300	224000	22750	22750	22750	22750	0
412	20230613	114200	224000	22750	22750	22750	22750	0
413	20230613	114100	224000	22750	22750	22750	22750	0
414	20230613	114000	224000	22750	22750	22750	22750	0
415	20230613	113900	224000	22750	22750	22750	22750	0
416	20230613	113800	224000	22750	22750	22750	22750	0
417	20230613	113700	224000	22750	22750	22750	22750	0
418	20230613	113600	224000	22750	22750	22750	22750	0
419	20230613	113500	224000	22750	22750	22750	22750	0
420	20230613	113400	224000	22750	22750	22750	22750	0
421	20230613	113300	224000	22750	22750	22750	22750	0
422	20230613	113200	224000	22750	22750	22750	22750	0
423	20230613	113100	224000	22750	22750	22750	22750	0
424	20230613	113000	224000	22750	22750	22750	22750	0
425	20230613	112900	224000	22750	22750	22750	22750	0
426	20230613	112800	224000	22750	22750	22750	22750	0
427	20230613	112700	224000	22750	22750	22750	22750	0
428	20230613	112600	224000	22750	22750	22750	22750	0
429	20230613	112500	224000	22750	22750	22750	22750	0
430	20230613	112400	224000	22750	22750	22750	22750	0
431	20230613	112300	224000	22750	22750	22750	22750	0
432	20230613	112200	224000	22750	22750	22750	22750	0
433	20230613	112100	224000	22750	22750	22750	22750	0
434	20230613	112000	224000	22750	22750	22750	22750	0
435	20230613	111900	224000	22750	22750	22750	22750	0
436	20230613	111800	224000	22750	22750	22750	22750	0
437	20230613	111700	224000	22750	22750	22750	22750	0
438	20230613	111600	224000	22750	22750	22750	22750	0
439	20230613	111500	224000	22750	22750	22750	22750	0
440	20230613	111400	224000	22750	22750	22750	22750	0
441	20230613	111300	224000	22750	22750	22750	22750	0
442	20230613	111200	224000	22750	22750	22750	22750	0
443	20230613	111100	224000	22750	22750	22750	22750	0
444	20230613	111000	224000	22750	22750	22750	22750	0
445	20230613	110900	224000	22750	22750	22750	22750	0
446	20230613	110800	224000	22750	22750	22750	22750	0
447	20230613	110700	224000	22750	22750	22750	22750	0
448	20230613	110600	224000	22750	22750	22750	22750	0
449	20230613	110500	224000	22750	22750	22750	22750	0
450	20230613	110400	224000	22750	22750	22750	22750	0
451	20230613	110300	224000	22750	22750	22750	22750	0
452	20230613	110200	224000	22750	22750	22750	22750	0
453	20230613	110100	224000	22750	22750	22750	22750	0
454	20230613	110000	224000	22750	22750	22750	22750	0
455	20230613	105900	224000	22750	22750	22750	22750	0
456	20230613	105800	224000	22750	22750	22750	22750	0
457	20230613	105700	224000	22750	22750	22750	22750	0
458	20230613	105600	224000	22750	22750	22750	22750	0
459	20230613	105500	224000	22750	22750	22750	22750	0
460	20230613	105400	224000	22750	22750	22750	22750	0
461	20230613	105300	224000	22750	22750	22750	22750	0
462	20230613	105200	224000	22750	22750	22750	22750	0
463	20230613	105100	224000	22750	22750	22750	22750	0
464	20230613	105000	224000	22750	22750	22750	22750	0
465	20230613	104900	224000	22750	22750	22750	22750	0
466	20230613	104800	224000	22750	22750	22750	22750	0
467	20230613	104700	224000	22750	22750	22750	22750	0
468	20230613	104600	224000	22750	22750	22750	22750	0
469	20230613	104500	224000	22750	22750	22750	22750	0
470	20230613	104400	224000	22750	22750	22750	22750	0
471	20230613	104300	224000	22750	22750	22750	22750	0
472	20230613	104200	224000	22750	22750	22750	22750	0
473	20230613	104100	224000	22750	22750	22750	22750	0
474	20230613	104000	224000	22750	22750	22750	22750	0
475	20230613	103900	224000	22750	22750	22750	22750	0
476	20230613	103800	224000	22750	22750	22750	22750	0
477	20230613	103700	224000	22750	22750	22750	22750	0
478	20230613	103600	224000	22750	22750	22750	22750	0
479	20230613	103500	224000	22750	22750	22750	22750	0
480	20230613	103400	224000	22750	22750	22750	22750	0
481	20230613	103300	224000	22750	22750	22750	22750	0
482	20230613	103200	224000	22750	22750	22750	22750	0
483	20230613	103100	224000	22750	22750	22750	22750	0
484	20230613	103000	224000	22750	22750	22750	22750	0
485	20230613	102900	224000	22750	22750	22750	22750	1
486	20230613	102800	201250	22750	22750	22750	22750	0
487	20230613	102700	201250	22750	22750	22750	22750	0
488	20230613	102600	201250	22750	22750	22750	22750	0
489	20230613	102500	201250	22750	22750	22750	22750	0
490	20230613	102400	201250	22750	22750	22750	22750	0
491	20230613	102300	201250	22750	22750	22750	22750	0
492	20230613	102200	201250	22750	22750	22750	22750	0
493	20230613	102100	201250	22750	22750	22750	22750	0
494	20230613	102000	201250	22750	22750	22750	22750	0
495	20230613	101900	201250	22750	22750	22750	22750	0
496	20230613	101800	201250	22750	22750	22750	22750	0
497	20230613	101700	201250	22750	22750	22750	22750	0
498	20230613	101600	201250	22750	22750	22750	22750	0
499	20230613	101500	201250	22750	22750	22750	22750	0
500	20230613	101400	201250	22750	22750	22750	22750	0
501	20230613	101300	201250	22750	22750	22750	22750	0
502	20230613	101200	201250	22750	22750	22750	22750	0
503	20230613	101100	201250	22750	22750	22750	22750	0
504	20230613	101000	201250	22750	22750	22750	22750	0
505	20230613	100900	201250	22750	22750	22750	22750	0
506	20230613	100800	201250	22750	22750	22750	22750	0
507	20230613	100700	201250	22750	22750	22750	22750	0
508	20230613	100600	201250	22750	22750	22750	22750	3
509	20230613	100500	133000	22900	22900	22900	22900	0
510	20230613	100400	133000	22900	22900	22900	22900	0
511	20230613	100300	133000	22900	22900	22900	22900	0
512	20230613	100200	133000	22900	22900	22900	22900	0
513	20230613	100100	133000	22900	22900	22900	22900	0
514	20230613	100000	133000	22900	22900	22900	22900	0
515	20230613	095900	133000	22900	22900	22900	22900	0
516	20230613	095800	133000	22900	22900	22900	22900	0
517	20230613	095700	133000	22900	22900	22900	22900	0
518	20230613	095600	133000	22900	22900	22900	22900	0
519	20230613	095500	133000	22900	22900	22900	22900	0
520	20230613	095400	133000	22900	22900	22900	22900	0
521	20230613	095300	133000	22900	22900	22900	22900	0
522	20230613	095200	133000	22900	22900	22900	22900	0
523	20230613	095100	133000	22900	22900	22900	22900	0
524	20230613	095000	133000	22900	22900	22900	22900	0
525	20230613	094900	133000	22900	22900	22900	22900	0
526	20230613	094800	133000	22900	22900	22900	22900	0
527	20230613	094700	133000	22900	22900	22900	22900	0
528	20230613	094600	133000	22900	22900	22900	22900	0
529	20230613	094500	133000	22900	22900	22900	22900	0
530	20230613	094400	133000	22900	22900	22900	22900	0
531	20230613	094300	133000	22900	22900	22900	22900	0
532	20230613	094200	133000	22900	22900	22900	22900	0
533	20230613	094100	133000	22900	22900	22900	22900	0
534	20230613	094000	133000	22900	22900	22900	22900	0
535	20230613	093900	133000	22900	22900	22900	22900	0
536	20230613	093800	133000	22900	22900	22900	22900	0
537	20230613	093700	133000	22900	22900	22900	22900	2
538	20230613	093600	87200	21100	21100	21100	21100	0
539	20230613	093500	87200	21100	21100	21100	21100	0
540	20230613	093400	87200	21100	21100	21100	21100	0
541	20230613	093300	87200	21100	21100	21100	21100	0
542	20230613	093200	87200	21100	21100	21100	21100	0
543	20230613	093100	87200	21100	21100	21100	21100	0
544	20230613	093000	87200	21100	21100	21100	21100	0
545	20230613	092900	87200	21100	21100	21100	21100	0
546	20230613	092800	87200	21100	21100	21100	21100	0
547	20230613	092700	87200	21100	21100	21100	21100	0
548	20230613	092600	87200	21100	21100	21100	21100	0
549	20230613	092500	87200	21100	21100	21100	21100	0
550	20230613	092400	87200	21100	21100	21100	21100	0
551	20230613	092300	87200	21100	21100	21100	21100	0
552	20230613	092200	87200	21100	21100	21100	21100	0
553	20230613	092100	87200	21100	21100	21100	21100	0
554	20230613	092000	87200	21100	21100	21100	21100	0
555	20230613	091900	87200	21100	21100	21100	21100	0
556	20230613	091800	87200	21100	21100	21100	21100	0
557	20230613	091700	87200	21100	21100	21100	21100	0
558	20230613	091600	87200	21100	21100	21100	21100	0
559	20230613	091500	87200	21100	21100	21100	21100	0
560	20230613	091400	87200	21100	21100	21100	21100	0
561	20230613	091300	87200	21100	21100	21100	21100	0
562	20230613	091200	87200	21100	21100	21100	21100	0
563	20230613	091100	87200	21100	21100	21100	21100	0
564	20230613	091000	87200	21100	21100	21100	21100	0
565	20230613	090900	87200	21100	21100	21100	21100	1
566	20230613	090800	66100	21100	21100	21100	21100	1
567	20230613	090700	45000	22000	22000	22000	22000	0
568	20230613	090600	45000	22000	22000	22000	22000	1
569	20230613	090500	23000	23000	23000	23000	23000	0
570	20230613	090400	23000	23000	23000	23000	23000	0
571	20230613	090300	23000	23000	23000	23000	23000	0
572	20230613	090200	23000	23000	23000	23000	23000	0
573	20230613	090100	23000	23000	23000	23000	23000	0
574	20230613	090000	23000	23000	23000	23000	23000	1