KissMeData/233250/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203800	227500	19000	19000	19000	19000	10
3	20230608	203700	227500	19000	19000	19000	19000	0
4	20230608	203600	227500	19000	19000	19000	19000	0
5	20230608	203500	227500	19000	19000	19000	19000	0
6	20230608	203400	227500	19000	19000	19000	19000	0
7	20230608	203300	227500	19000	19000	19000	19000	0
8	20230608	203200	227500	19000	19000	19000	19000	0
9	20230608	203100	227500	19000	19000	19000	19000	0
10	20230608	203000	227500	19000	19000	19000	19000	0
11	20230608	202900	227500	19000	19000	19000	19000	0
12	20230608	202800	227500	19000	19000	19000	19000	0
13	20230608	202700	227500	19000	19000	19000	19000	0
14	20230608	202600	227500	19000	19000	19000	19000	0
15	20230608	202500	227500	19000	19000	19000	19000	0
16	20230608	202400	227500	19000	19000	19000	19000	0
17	20230608	202300	227500	19000	19000	19000	19000	0
18	20230608	202200	227500	19000	19000	19000	19000	0
19	20230608	202100	227500	19000	19000	19000	19000	0
20	20230608	202000	227500	19000	19000	19000	19000	0
21	20230608	201900	227500	19000	19000	19000	19000	0
22	20230608	201800	227500	19000	19000	19000	19000	0
23	20230608	201700	227500	19000	19000	19000	19000	0
24	20230608	201600	227500	19000	19000	19000	19000	0
25	20230608	201500	227500	19000	19000	19000	19000	0
26	20230608	201400	227500	19000	19000	19000	19000	0
27	20230608	201300	227500	19000	19000	19000	19000	0
28	20230608	201200	227500	19000	19000	19000	19000	0
29	20230608	201100	227500	19000	19000	19000	19000	0
30	20230608	201000	227500	19000	19000	19000	19000	0
31	20230608	200900	227500	19000	19000	19000	19000	0
32	20230608	200800	227500	19000	19000	19000	19000	10
33	20230608	200700	227500	19000	19000	19000	19000	0
34	20230608	200600	227500	19000	19000	19000	19000	0
35	20230608	200500	227500	19000	19000	19000	19000	0
36	20230608	200400	227500	19000	19000	19000	19000	0
37	20230608	200300	227500	19000	19000	19000	19000	0
38	20230608	200200	227500	19000	19000	19000	19000	0
39	20230608	200100	227500	19000	19000	19000	19000	0
40	20230608	200000	227500	19000	19000	19000	19000	0
41	20230608	195900	227500	19000	19000	19000	19000	0
42	20230608	195800	227500	19000	19000	19000	19000	0
43	20230608	195700	227500	19000	19000	19000	19000	0
44	20230608	195600	227500	19000	19000	19000	19000	0
45	20230608	195500	227500	19000	19000	19000	19000	0
46	20230608	195400	227500	19000	19000	19000	19000	0
47	20230608	195300	227500	19000	19000	19000	19000	0
48	20230608	195200	227500	19000	19000	19000	19000	0
49	20230608	195100	227500	19000	19000	19000	19000	0
50	20230608	195000	227500	19000	19000	19000	19000	0
51	20230608	194900	227500	19000	19000	19000	19000	0
52	20230608	194800	227500	19000	19000	19000	19000	0
53	20230608	194700	227500	19000	19000	19000	19000	0
54	20230608	194600	227500	19000	19000	19000	19000	0
55	20230608	194500	227500	19000	19000	19000	19000	0
56	20230608	194400	227500	19000	19000	19000	19000	0
57	20230608	194300	227500	19000	19000	19000	19000	0
58	20230608	194200	227500	19000	19000	19000	19000	0
59	20230608	194100	227500	19000	19000	19000	19000	0
60	20230608	194000	227500	19000	19000	19000	19000	0
61	20230608	193900	227500	19000	19000	19000	19000	0
62	20230608	193800	227500	19000	19000	19000	19000	10
63	20230608	193700	227500	19000	19000	19000	19000	0
64	20230608	193600	227500	19000	19000	19000	19000	0
65	20230608	193500	227500	19000	19000	19000	19000	0
66	20230608	193400	227500	19000	19000	19000	19000	0
67	20230608	193300	227500	19000	19000	19000	19000	0
68	20230608	193200	227500	19000	19000	19000	19000	0
69	20230608	193100	227500	19000	19000	19000	19000	0
70	20230608	193000	227500	19000	19000	19000	19000	0
71	20230608	192900	227500	19000	19000	19000	19000	0
72	20230608	192800	227500	19000	19000	19000	19000	0
73	20230608	192700	227500	19000	19000	19000	19000	0
74	20230608	192600	227500	19000	19000	19000	19000	0
75	20230608	192500	227500	19000	19000	19000	19000	0
76	20230608	192400	227500	19000	19000	19000	19000	0
77	20230608	192300	227500	19000	19000	19000	19000	0
78	20230608	192200	227500	19000	19000	19000	19000	0
79	20230608	192100	227500	19000	19000	19000	19000	0
80	20230608	192000	227500	19000	19000	19000	19000	0
81	20230608	191900	227500	19000	19000	19000	19000	0
82	20230608	191800	227500	19000	19000	19000	19000	0
83	20230608	191700	227500	19000	19000	19000	19000	0
84	20230608	191600	227500	19000	19000	19000	19000	0
85	20230608	191500	227500	19000	19000	19000	19000	0
86	20230608	191400	227500	19000	19000	19000	19000	0
87	20230608	191300	227500	19000	19000	19000	19000	0
88	20230608	191200	227500	19000	19000	19000	19000	0
89	20230608	191100	227500	19000	19000	19000	19000	0
90	20230608	191000	227500	19000	19000	19000	19000	0
91	20230608	190900	227500	19000	19000	19000	19000	0
92	20230608	190800	227500	19000	19000	19000	19000	10
93	20230608	190700	227500	19000	19000	19000	19000	0
94	20230608	190600	227500	19000	19000	19000	19000	0
95	20230608	190500	227500	19000	19000	19000	19000	0
96	20230608	190400	227500	19000	19000	19000	19000	0
97	20230608	190300	227500	19000	19000	19000	19000	0
98	20230608	190200	227500	19000	19000	19000	19000	0
99	20230608	190100	227500	19000	19000	19000	19000	0
100	20230608	190000	227500	19000	19000	19000	19000	0
101	20230608	185900	227500	19000	19000	19000	19000	0
102	20230608	185800	227500	19000	19000	19000	19000	0
103	20230608	185700	227500	19000	19000	19000	19000	0
104	20230608	185600	227500	19000	19000	19000	19000	0
105	20230608	185500	227500	19000	19000	19000	19000	0
106	20230608	185400	227500	19000	19000	19000	19000	0
107	20230608	185300	227500	19000	19000	19000	19000	0
108	20230608	185200	227500	19000	19000	19000	19000	0
109	20230608	185100	227500	19000	19000	19000	19000	0
110	20230608	185000	227500	19000	19000	19000	19000	0
111	20230608	184900	227500	19000	19000	19000	19000	0
112	20230608	184800	227500	19000	19000	19000	19000	0
113	20230608	184700	227500	19000	19000	19000	19000	0
114	20230608	184600	227500	19000	19000	19000	19000	0
115	20230608	184500	227500	19000	19000	19000	19000	0
116	20230608	184400	227500	19000	19000	19000	19000	0
117	20230608	184300	227500	19000	19000	19000	19000	0
118	20230608	184200	227500	19000	19000	19000	19000	0
119	20230608	184100	227500	19000	19000	19000	19000	0
120	20230608	184000	227500	19000	19000	19000	19000	0
121	20230608	183900	227500	19000	19000	19000	19000	0
122	20230608	183800	227500	19000	19000	19000	19000	10
123	20230608	183700	227500	19000	19000	19000	19000	0
124	20230608	183600	227500	19000	19000	19000	19000	0
125	20230608	183500	227500	19000	19000	19000	19000	0
126	20230608	183400	227500	19000	19000	19000	19000	0
127	20230608	183300	227500	19000	19000	19000	19000	0
128	20230608	183200	227500	19000	19000	19000	19000	0
129	20230608	183100	227500	19000	19000	19000	19000	0
130	20230608	183000	227500	19000	19000	19000	19000	0
131	20230608	182900	227500	19000	19000	19000	19000	0
132	20230608	182800	227500	19000	19000	19000	19000	0
133	20230608	182700	227500	19000	19000	19000	19000	0
134	20230608	182600	227500	19000	19000	19000	19000	0
135	20230608	182500	227500	19000	19000	19000	19000	0
136	20230608	182400	227500	19000	19000	19000	19000	0
137	20230608	182300	227500	19000	19000	19000	19000	0
138	20230608	182200	227500	19000	19000	19000	19000	0
139	20230608	182100	227500	19000	19000	19000	19000	0
140	20230608	182000	227500	19000	19000	19000	19000	0
141	20230608	181900	227500	19000	19000	19000	19000	0
142	20230608	181800	227500	19000	19000	19000	19000	0
143	20230608	181700	227500	19000	19000	19000	19000	0
144	20230608	181600	227500	19000	19000	19000	19000	0
145	20230608	181500	227500	19000	19000	19000	19000	0
146	20230608	181400	227500	19000	19000	19000	19000	0
147	20230608	181300	227500	19000	19000	19000	19000	0
148	20230608	181200	227500	19000	19000	19000	19000	0
149	20230608	181100	227500	19000	19000	19000	19000	0
150	20230608	181000	227500	19000	19000	19000	19000	0
151	20230608	180900	227500	19000	19000	19000	19000	0
152	20230608	180800	227500	19000	19000	19000	19000	10
153	20230608	180700	227500	19000	19000	19000	19000	0
154	20230608	180600	227500	19000	19000	19000	19000	0
155	20230608	180500	227500	19000	19000	19000	19000	0
156	20230608	180400	227500	19000	19000	19000	19000	0
157	20230608	180300	227500	19000	19000	19000	19000	0
158	20230608	180200	227500	19000	19000	19000	19000	0
159	20230608	180100	227500	19000	19000	19000	19000	0
160	20230608	180000	227500	19000	19000	19000	19000	0
161	20230608	175900	227500	19000	19000	19000	19000	0
162	20230608	175800	227500	19000	19000	19000	19000	0
163	20230608	175700	227500	19000	19000	19000	19000	0
164	20230608	175600	227500	19000	19000	19000	19000	0
165	20230608	175500	227500	19000	19000	19000	19000	0
166	20230608	175400	227500	19000	19000	19000	19000	0
167	20230608	175300	227500	19000	19000	19000	19000	0
168	20230608	175200	227500	19000	19000	19000	19000	0
169	20230608	175100	227500	19000	19000	19000	19000	0
170	20230608	175000	227500	19000	19000	19000	19000	0
171	20230608	174900	227500	19000	19000	19000	19000	0
172	20230608	174800	227500	19000	19000	19000	19000	0
173	20230608	174700	227500	19000	19000	19000	19000	0
174	20230608	174600	227500	19000	19000	19000	19000	0
175	20230608	174500	227500	19000	19000	19000	19000	0
176	20230608	174400	227500	19000	19000	19000	19000	0
177	20230608	174300	227500	19000	19000	19000	19000	0
178	20230608	174200	227500	19000	19000	19000	19000	0
179	20230608	174100	227500	19000	19000	19000	19000	0
180	20230608	174000	227500	19000	19000	19000	19000	0
181	20230608	173900	227500	19000	19000	19000	19000	0
182	20230608	173800	227500	19000	19000	19000	19000	10
183	20230608	173700	227500	19000	19000	19000	19000	0
184	20230608	173600	227500	19000	19000	19000	19000	0
185	20230608	173500	227500	19000	19000	19000	19000	0
186	20230608	173400	227500	19000	19000	19000	19000	0
187	20230608	173300	227500	19000	19000	19000	19000	0
188	20230608	173200	227500	19000	19000	19000	19000	0
189	20230608	173100	227500	19000	19000	19000	19000	0
190	20230608	173000	227500	19000	19000	19000	19000	0
191	20230608	172900	227500	19000	19000	19000	19000	0
192	20230608	172800	227500	19000	19000	19000	19000	0
193	20230608	172700	227500	19000	19000	19000	19000	0
194	20230608	172600	227500	19000	19000	19000	19000	0
195	20230608	172500	227500	19000	19000	19000	19000	0
196	20230608	172400	227500	19000	19000	19000	19000	0
197	20230608	172300	227500	19000	19000	19000	19000	0
198	20230608	172200	227500	19000	19000	19000	19000	0
199	20230608	172100	227500	19000	19000	19000	19000	0
200	20230608	172000	227500	19000	19000	19000	19000	0
201	20230608	171900	227500	19000	19000	19000	19000	0
202	20230608	171800	227500	19000	19000	19000	19000	0
203	20230608	171700	227500	19000	19000	19000	19000	0
204	20230608	171600	227500	19000	19000	19000	19000	0
205	20230608	171500	227500	19000	19000	19000	19000	0
206	20230608	171400	227500	19000	19000	19000	19000	0
207	20230608	171300	227500	19000	19000	19000	19000	0
208	20230608	171200	227500	19000	19000	19000	19000	0
209	20230608	171100	227500	19000	19000	19000	19000	0
210	20230608	171000	227500	19000	19000	19000	19000	0
211	20230608	170900	227500	19000	19000	19000	19000	0
212	20230608	170800	227500	19000	19000	19000	19000	10
213	20230608	170700	227500	19000	19000	19000	19000	0
214	20230608	170600	227500	19000	19000	19000	19000	0
215	20230608	170500	227500	19000	19000	19000	19000	0
216	20230608	170400	227500	19000	19000	19000	19000	0
217	20230608	170300	227500	19000	19000	19000	19000	0
218	20230608	170200	227500	19000	19000	19000	19000	0
219	20230608	170100	227500	19000	19000	19000	19000	0
220	20230608	170000	227500	19000	19000	19000	19000	0
221	20230608	165900	227500	19000	19000	19000	19000	0
222	20230608	165800	227500	19000	19000	19000	19000	0
223	20230608	165700	227500	19000	19000	19000	19000	0
224	20230608	165600	227500	19000	19000	19000	19000	0
225	20230608	165500	227500	19000	19000	19000	19000	0
226	20230608	165400	227500	19000	19000	19000	19000	0
227	20230608	165300	227500	19000	19000	19000	19000	0
228	20230608	165200	227500	19000	19000	19000	19000	0
229	20230608	165100	227500	19000	19000	19000	19000	0
230	20230608	165000	227500	19000	19000	19000	19000	0
231	20230608	164900	227500	19000	19000	19000	19000	0
232	20230608	164800	227500	19000	19000	19000	19000	0
233	20230608	164700	227500	19000	19000	19000	19000	0
234	20230608	164600	227500	19000	19000	19000	19000	0
235	20230608	164500	227500	19000	19000	19000	19000	0
236	20230608	164400	227500	19000	19000	19000	19000	0
237	20230608	164300	227500	19000	19000	19000	19000	0
238	20230608	164200	227500	19000	19000	19000	19000	0
239	20230608	164100	227500	19000	19000	19000	19000	0
240	20230608	164000	227500	19000	19000	19000	19000	0
241	20230608	163900	227500	19000	19000	19000	19000	0
242	20230608	163800	227500	19000	19000	19000	19000	10
243	20230608	163700	227500	19000	19000	19000	19000	0
244	20230608	163600	227500	19000	19000	19000	19000	0
245	20230608	163500	227500	19000	19000	19000	19000	0
246	20230608	163400	227500	19000	19000	19000	19000	0
247	20230608	163300	227500	19000	19000	19000	19000	0
248	20230608	163200	227500	19000	19000	19000	19000	0
249	20230608	163100	227500	19000	19000	19000	19000	0
250	20230608	163000	227500	19000	19000	19000	19000	0
251	20230608	162900	227500	19000	19000	19000	19000	0
252	20230608	162800	227500	19000	19000	19000	19000	0
253	20230608	162700	227500	19000	19000	19000	19000	0
254	20230608	162600	227500	19000	19000	19000	19000	0
255	20230608	162500	227500	19000	19000	19000	19000	0
256	20230608	162400	227500	19000	19000	19000	19000	0
257	20230608	162300	227500	19000	19000	19000	19000	0
258	20230608	162200	227500	19000	19000	19000	19000	0
259	20230608	162100	227500	19000	19000	19000	19000	0
260	20230608	162000	227500	19000	19000	19000	19000	0
261	20230608	161900	227500	19000	19000	19000	19000	0
262	20230608	161800	227500	19000	19000	19000	19000	0
263	20230608	161700	227500	19000	19000	19000	19000	0
264	20230608	161600	227500	19000	19000	19000	19000	0
265	20230608	161500	227500	19000	19000	19000	19000	0
266	20230608	161400	227500	19000	19000	19000	19000	0
267	20230608	161300	227500	19000	19000	19000	19000	0
268	20230608	161200	227500	19000	19000	19000	19000	0
269	20230608	161100	227500	19000	19000	19000	19000	0
270	20230608	161000	227500	19000	19000	19000	19000	0
271	20230608	160900	227500	19000	19000	19000	19000	0
272	20230608	160800	227500	19000	19000	19000	19000	10
273	20230608	160700	227500	19000	19000	19000	19000	0
274	20230608	160600	227500	19000	19000	19000	19000	0
275	20230608	160500	227500	19000	19000	19000	19000	0
276	20230608	160400	227500	19000	19000	19000	19000	0
277	20230608	160300	227500	19000	19000	19000	19000	0
278	20230608	160200	227500	19000	19000	19000	19000	0
279	20230608	160100	227500	19000	19000	19000	19000	0
280	20230608	160000	227500	19000	19000	19000	19000	0
281	20230608	155900	227500	19000	19000	19000	19000	0
282	20230608	155800	227500	19000	19000	19000	19000	0
283	20230608	155700	227500	19000	19000	19000	19000	0
284	20230608	155600	227500	19000	19000	19000	19000	0
285	20230608	155500	227500	19000	19000	19000	19000	0
286	20230608	155400	227500	19000	19000	19000	19000	0
287	20230608	155300	227500	19000	19000	19000	19000	0
288	20230608	155200	227500	19000	19000	19000	19000	0
289	20230608	155100	227500	19000	19000	19000	19000	0
290	20230608	155000	227500	19000	19000	19000	19000	0
291	20230608	154900	227500	19000	19000	19000	19000	0
292	20230608	154800	227500	19000	19000	19000	19000	0
293	20230608	154700	227500	19000	19000	19000	19000	0
294	20230608	154600	227500	19000	19000	19000	19000	0
295	20230608	154500	227500	19000	19000	19000	19000	0
296	20230608	154400	227500	19000	19000	19000	19000	0
297	20230608	154300	227500	19000	19000	19000	19000	0
298	20230608	154200	227500	19000	19000	19000	19000	0
299	20230608	154100	227500	19000	19000	19000	19000	0
300	20230608	154000	227500	19000	19000	19000	19000	0
301	20230608	153900	227500	19000	19000	19000	19000	0
302	20230608	153800	227500	19000	19000	19000	19000	10
303	20230608	153700	227500	19000	19000	19000	19000	0
304	20230608	153600	227500	19000	19000	19000	19000	0
305	20230608	153500	227500	19000	19000	19000	19000	0
306	20230608	153400	227500	19000	19000	19000	19000	0
307	20230608	153300	227500	19000	19000	19000	19000	0
308	20230608	153200	227500	19000	19000	19000	19000	0
309	20230608	153100	227500	19000	19000	19000	19000	0
310	20230608	153000	227500	19000	19000	19000	19000	0
311	20230608	152900	227500	19000	19000	19000	19000	0
312	20230608	152800	227500	19000	19000	19000	19000	0
313	20230608	152700	227500	19000	19000	19000	19000	0
314	20230608	152600	227500	19000	19000	19000	19000	0
315	20230608	152500	227500	19000	19000	19000	19000	0
316	20230608	152400	227500	19000	19000	19000	19000	0
317	20230608	152300	227500	19000	19000	19000	19000	0
318	20230608	152200	227500	19000	19000	19000	19000	0
319	20230608	152100	227500	19000	19000	19000	19000	0
320	20230608	152000	227500	19000	19000	19000	19000	0
321	20230608	151900	227500	19000	19000	19000	19000	0
322	20230608	151800	227500	19000	19000	19000	19000	0
323	20230608	151700	227500	19000	19000	19000	19000	0
324	20230608	151600	227500	19000	19000	19000	19000	0
325	20230608	151500	227500	19000	19000	19000	19000	0
326	20230608	151400	227500	19000	19000	19000	19000	0
327	20230608	151300	227500	19000	19000	19000	19000	0
328	20230608	151200	227500	19000	19000	19000	19000	0
329	20230608	151100	227500	19000	19000	19000	19000	0
330	20230608	151000	227500	19000	19000	19000	19000	0
331	20230608	150900	227500	19000	19000	19000	19000	0
332	20230608	150800	227500	19000	19000	19000	19000	0
333	20230608	150700	227500	19000	19000	19000	19000	0
334	20230608	150600	227500	19000	19000	19000	19000	0
335	20230608	150500	227500	19000	19000	19000	19000	0
336	20230608	150400	227500	19000	19000	19000	19000	0
337	20230608	150300	227500	19000	19000	19000	19000	0
338	20230608	150200	227500	19000	19000	19000	19000	0
339	20230608	150100	227500	19000	19000	19000	19000	0
340	20230608	150000	227500	19000	19000	19000	19000	0
341	20230608	145900	227500	19000	19000	19000	19000	0
342	20230608	145800	227500	19000	19000	19000	19000	0
343	20230608	145700	227500	19000	19000	19000	19000	0
344	20230608	145600	227500	19000	19000	19000	19000	0
345	20230608	145500	227500	19000	19000	19000	19000	0
346	20230608	145400	227500	19000	19000	19000	19000	0
347	20230608	145300	227500	19000	19000	19000	19000	0
348	20230608	145200	227500	19000	19000	19000	19000	0
349	20230608	145100	227500	19000	19000	19000	19000	0
350	20230608	145000	227500	19000	19000	19000	19000	0
351	20230608	144900	227500	19000	19000	19000	19000	0
352	20230608	144800	227500	19000	19000	19000	19000	0
353	20230608	144700	227500	19000	19000	19000	19000	0
354	20230608	144600	227500	19000	19000	19000	19000	0
355	20230608	144500	227500	19000	19000	19000	19000	0
356	20230608	144400	227500	19000	19000	19000	19000	0
357	20230608	144300	227500	19000	19000	19000	19000	0
358	20230608	144200	227500	19000	19000	19000	19000	0
359	20230608	144100	227500	19000	19000	19000	19000	0
360	20230608	144000	227500	19000	19000	19000	19000	0
361	20230608	143900	227500	19000	19000	19000	19000	0
362	20230608	143800	227500	19000	19000	19000	19000	0
363	20230608	143700	227500	19000	19000	19000	19000	0
364	20230608	143600	227500	19000	19000	19000	19000	0
365	20230608	143500	227500	19000	19000	19000	19000	0
366	20230608	143400	227500	19000	19000	19000	19000	0
367	20230608	143300	227500	19000	19000	19000	19000	0
368	20230608	143200	227500	19000	19000	19000	19000	0
369	20230608	143100	227500	19000	19000	19000	19000	0
370	20230608	143000	227500	19000	19000	19000	19000	0
371	20230608	142900	227500	19000	19000	19000	19000	0
372	20230608	142800	227500	19000	19000	19000	19000	0
373	20230608	142700	227500	19000	19000	19000	19000	0
374	20230608	142600	227500	19000	19000	19000	19000	0
375	20230608	142500	227500	19000	19000	19000	19000	0
376	20230608	142400	227500	19000	19000	19000	19000	0
377	20230608	142300	227500	19000	19000	19000	19000	0
378	20230608	142200	227500	19000	19000	19000	19000	0
379	20230608	142100	227500	19000	19000	19000	19000	0
380	20230608	142000	227500	19000	19000	19000	19000	0
381	20230608	141900	227500	19000	19000	19000	19000	0
382	20230608	141800	227500	19000	19000	19000	19000	0
383	20230608	141700	227500	19000	19000	19000	19000	0
384	20230608	141600	227500	19000	19000	19000	19000	0
385	20230608	141500	227500	19000	19000	19000	19000	0
386	20230608	141400	227500	19000	19000	19000	19000	0
387	20230608	141300	227500	19000	19000	19000	19000	0
388	20230608	141200	227500	19000	19000	19000	19000	0
389	20230608	141100	227500	19000	19000	19000	19000	0
390	20230608	141000	227500	19000	19000	19000	19000	0
391	20230608	140900	227500	19000	19000	19000	19000	0
392	20230608	140800	227500	19000	19000	19000	19000	0
393	20230608	140700	227500	19000	19000	19000	19000	0
394	20230608	140600	227500	19000	19000	19000	19000	0
395	20230608	140500	227500	19000	19000	19000	19000	0
396	20230608	140400	227500	19000	19000	19000	19000	0
397	20230608	140300	227500	19000	19000	19000	19000	0
398	20230608	140200	227500	19000	19000	19000	19000	0
399	20230608	140100	227500	19000	19000	19000	19000	0
400	20230608	140000	227500	19000	19000	19000	19000	0
401	20230608	135900	227500	19000	19000	19000	19000	0
402	20230608	135800	227500	19000	19000	19000	19000	0
403	20230608	135700	227500	19000	19000	19000	19000	0
404	20230608	135600	227500	19000	19000	19000	19000	0
405	20230608	135500	227500	19000	19000	19000	19000	0
406	20230608	135400	227500	19000	19000	19000	19000	0
407	20230608	135300	227500	19000	19000	19000	19000	0
408	20230608	135200	227500	19000	19000	19000	19000	0
409	20230608	135100	227500	19000	19000	19000	19000	0
410	20230608	135000	227500	19000	19000	19000	19000	0
411	20230608	134900	227500	19000	19000	19000	19000	0
412	20230608	134800	227500	19000	19000	19000	19000	0
413	20230608	134700	227500	19000	19000	19000	19000	0
414	20230608	134600	227500	19000	19000	19000	19000	0
415	20230608	134500	227500	19000	19000	19000	19000	0
416	20230608	134400	227500	19000	19000	19000	19000	0
417	20230608	134300	227500	19000	19000	19000	19000	0
418	20230608	134200	227500	19000	19000	19000	19000	0
419	20230608	134100	227500	19000	19000	19000	19000	0
420	20230608	134000	227500	19000	19000	19000	19000	0
421	20230608	133900	227500	19000	19000	19000	19000	0
422	20230608	133800	227500	19000	19000	19000	19000	0
423	20230608	133700	227500	19000	19000	19000	19000	0
424	20230608	133600	227500	19000	19000	19000	19000	0
425	20230608	133500	227500	19000	19000	19000	19000	0
426	20230608	133400	227500	19000	19000	19000	19000	0
427	20230608	133300	227500	19000	19000	19000	19000	0
428	20230608	133200	227500	19000	19000	19000	19000	0
429	20230608	133100	227500	19000	19000	19000	19000	0
430	20230608	133000	227500	19000	19000	19000	19000	0
431	20230608	132900	227500	19000	19000	19000	19000	0
432	20230608	132800	227500	19000	19000	19000	19000	0
433	20230608	132700	227500	19000	19000	19000	19000	0
434	20230608	132600	227500	19000	19000	19000	19000	0
435	20230608	132500	227500	19000	19000	19000	19000	0
436	20230608	132400	227500	19000	19000	19000	19000	0
437	20230608	132300	227500	19000	19000	19000	19000	0
438	20230608	132200	227500	19000	19000	19000	19000	0
439	20230608	132100	227500	19000	19000	19000	19000	0
440	20230608	132000	227500	19000	19000	19000	19000	0
441	20230608	131900	227500	19000	19000	19000	19000	0
442	20230608	131800	227500	19000	19000	19000	19000	0
443	20230608	131700	227500	19000	19000	19000	19000	0
444	20230608	131600	227500	19000	19000	19000	19000	0
445	20230608	131500	227500	19000	19000	19000	19000	0
446	20230608	131400	227500	19000	19000	19000	19000	0
447	20230608	131300	227500	19000	19000	19000	19000	0
448	20230608	131200	227500	19000	19000	19000	19000	0
449	20230608	131100	227500	19000	19000	19000	19000	0
450	20230608	131000	227500	19000	19000	19000	19000	0
451	20230608	130900	227500	19000	19000	19000	19000	0
452	20230608	130800	227500	19000	19000	19000	19000	0
453	20230608	130700	227500	19000	19000	19000	19000	0
454	20230608	130600	227500	19000	19000	19000	19000	0
455	20230608	130500	227500	19000	19000	19000	19000	0
456	20230608	130400	227500	19000	19000	19000	19000	0
457	20230608	130300	227500	19000	19000	19000	19000	0
458	20230608	130200	227500	19000	19000	19000	19000	0
459	20230608	130100	227500	19000	19000	19000	19000	0
460	20230608	130000	227500	19000	19000	19000	19000	0
461	20230608	125900	227500	19000	19000	19000	19000	0
462	20230608	125800	227500	19000	19000	19000	19000	0
463	20230608	125700	227500	19000	19000	19000	19000	0
464	20230608	125600	227500	19000	19000	19000	19000	0
465	20230608	125500	227500	19000	19000	19000	19000	0
466	20230608	125400	227500	19000	19000	19000	19000	0
467	20230608	125300	227500	19000	19000	19000	19000	0
468	20230608	125200	227500	19000	19000	19000	19000	0
469	20230608	125100	227500	19000	19000	19000	19000	0
470	20230608	125000	227500	19000	19000	19000	19000	0
471	20230608	124900	227500	19000	19000	19000	19000	0
472	20230608	124800	227500	19000	19000	19000	19000	0
473	20230608	124700	227500	19000	19000	19000	19000	0
474	20230608	124600	227500	19000	19000	19000	19000	0
475	20230608	124500	227500	19000	19000	19000	19000	0
476	20230608	124400	227500	19000	19000	19000	19000	0
477	20230608	124300	227500	19000	19000	19000	19000	0
478	20230608	124200	227500	19000	19000	19000	19000	0
479	20230608	124100	227500	19000	19000	19000	19000	0
480	20230608	124000	227500	19000	19000	19000	19000	0
481	20230608	123900	227500	19000	19000	19000	19000	0
482	20230608	123800	227500	19000	19000	19000	19000	0
483	20230608	123700	227500	19000	19000	19000	19000	0
484	20230608	123600	227500	19000	19000	19000	19000	0
485	20230608	123500	227500	19000	19000	19000	19000	0
486	20230608	123400	227500	19000	19000	19000	19000	0
487	20230608	123300	227500	19000	19000	19000	19000	0
488	20230608	123200	227500	19000	19000	19000	19000	0
489	20230608	123100	227500	19000	19000	19000	19000	0
490	20230608	123000	227500	19000	19000	19000	19000	0
491	20230608	122900	227500	19000	19000	19000	19000	0
492	20230608	122800	227500	19000	19000	19000	19000	0
493	20230608	122700	227500	19000	19000	19000	19000	0
494	20230608	122600	227500	19000	19000	19000	19000	0
495	20230608	122500	227500	19000	19000	19000	19000	0
496	20230608	122400	227500	19000	19000	19000	19000	0
497	20230608	122300	227500	19000	19000	19000	19000	0
498	20230608	122200	227500	19000	19000	19000	19000	0
499	20230608	122100	227500	19000	19000	19000	19000	0
500	20230608	122000	227500	19000	19000	19000	19000	0
501	20230608	121900	227500	19000	19000	19000	19000	0
502	20230608	121800	227500	19000	19000	19000	19000	0
503	20230608	121700	227500	19000	19000	19000	19000	0
504	20230608	121600	227500	19000	19000	19000	19000	0
505	20230608	121500	227500	19000	19000	19000	19000	0
506	20230608	121400	227500	19000	19000	19000	19000	0
507	20230608	121300	227500	19000	19000	19000	19000	0
508	20230608	121200	227500	19000	19000	19000	19000	0
509	20230608	121100	227500	19000	19000	19000	19000	10
510	20230608	121000	37500	18500	18500	18500	18500	0
511	20230608	120900	37500	18500	18500	18500	18500	0
512	20230608	120800	37500	18500	18500	18500	18500	0
513	20230608	120700	37500	18500	18500	18500	18500	0
514	20230608	120600	37500	18500	18500	18500	18500	0
515	20230608	120500	37500	18500	18500	18500	18500	0
516	20230608	120400	37500	18500	18500	18500	18500	0
517	20230608	120300	37500	18500	18500	18500	18500	0
518	20230608	120200	37500	18500	18500	18500	18500	0
519	20230608	120100	37500	18500	18500	18500	18500	0
520	20230608	120000	37500	18500	18500	18500	18500	0
521	20230608	115900	37500	18500	18500	18500	18500	0
522	20230608	115800	37500	18500	18500	18500	18500	0
523	20230608	115700	37500	18500	18500	18500	18500	0
524	20230608	115600	37500	18500	18500	18500	18500	0
525	20230608	115500	37500	18500	18500	18500	18500	0
526	20230608	115400	37500	18500	18500	18500	18500	0
527	20230608	115300	37500	18500	18500	18500	18500	0
528	20230608	115200	37500	18500	18500	18500	18500	0
529	20230608	115100	37500	18500	18500	18500	18500	0
530	20230608	115000	37500	18500	18500	18500	18500	0
531	20230608	114900	37500	18500	18500	18500	18500	0
532	20230608	114800	37500	18500	18500	18500	18500	0
533	20230608	114700	37500	18500	18500	18500	18500	0
534	20230608	114600	37500	18500	18500	18500	18500	0
535	20230608	114500	37500	18500	18500	18500	18500	0
536	20230608	114400	37500	18500	18500	18500	18500	0
537	20230608	114300	37500	18500	18500	18500	18500	0
538	20230608	114200	37500	18500	18500	18500	18500	0
539	20230608	114100	37500	18500	18500	18500	18500	0
540	20230608	114000	37500	18500	18500	18500	18500	0
541	20230608	113900	37500	18500	18500	18500	18500	0
542	20230608	113800	37500	18500	18500	18500	18500	0
543	20230608	113700	37500	18500	18500	18500	18500	0
544	20230608	113600	37500	18500	18500	18500	18500	0
545	20230608	113500	37500	18500	18500	18500	18500	0
546	20230608	113400	37500	18500	18500	18500	18500	0
547	20230608	113300	37500	18500	18500	18500	18500	0
548	20230608	113200	37500	18500	18500	18500	18500	0
549	20230608	113100	37500	18500	18500	18500	18500	0
550	20230608	113000	37500	18500	18500	18500	18500	0
551	20230608	112900	37500	18500	18500	18500	18500	0
552	20230608	112800	37500	18500	18500	18500	18500	0
553	20230608	112700	37500	18500	18500	18500	18500	0
554	20230608	112600	37500	18500	18500	18500	18500	0
555	20230608	112500	37500	18500	18500	18500	18500	0
556	20230608	112400	37500	18500	18500	18500	18500	0
557	20230608	112300	37500	18500	18500	18500	18500	0
558	20230608	112200	37500	18500	18500	18500	18500	0
559	20230608	112100	37500	18500	18500	18500	18500	0
560	20230608	112000	37500	18500	18500	18500	18500	0
561	20230608	111900	37500	18500	18500	18500	18500	0
562	20230608	111800	37500	18500	18500	18500	18500	0
563	20230608	111700	37500	18500	18500	18500	18500	0
564	20230608	111600	37500	18500	18500	18500	18500	0
565	20230608	111500	37500	18500	18500	18500	18500	0
566	20230608	111400	37500	18500	18500	18500	18500	0
567	20230608	111300	37500	18500	18500	18500	18500	0
568	20230608	111200	37500	18500	18500	18500	18500	0
569	20230608	111100	37500	18500	18500	18500	18500	0
570	20230608	111000	37500	18500	18500	18500	18500	0
571	20230608	110900	37500	18500	18500	18500	18500	0
572	20230608	110800	37500	18500	18500	18500	18500	0
573	20230608	110700	37500	18500	18500	18500	18500	1
574	20230608	110600	19000	19000	19000	19000	19000	0
575	20230608	110500	19000	19000	19000	19000	19000	0
576	20230608	110400	19000	19000	19000	19000	19000	0
577	20230608	110300	19000	19000	19000	19000	19000	0
578	20230608	110200	19000	19000	19000	19000	19000	0
579	20230608	110100	19000	19000	19000	19000	19000	0
580	20230608	110000	19000	19000	19000	19000	19000	0
581	20230608	105900	19000	19000	19000	19000	19000	0
582	20230608	105800	19000	19000	19000	19000	19000	0
583	20230608	105700	19000	19000	19000	19000	19000	0
584	20230608	105600	19000	19000	19000	19000	19000	0
585	20230608	105500	19000	19000	19000	19000	19000	0
586	20230608	105400	19000	19000	19000	19000	19000	0
587	20230608	105300	19000	19000	19000	19000	19000	0
588	20230608	105200	19000	19000	19000	19000	19000	0
589	20230608	105100	19000	19000	19000	19000	19000	0
590	20230608	105000	19000	19000	19000	19000	19000	0
591	20230608	104900	19000	19000	19000	19000	19000	0
592	20230608	104800	19000	19000	19000	19000	19000	0
593	20230608	104700	19000	19000	19000	19000	19000	0
594	20230608	104600	19000	19000	19000	19000	19000	0
595	20230608	104500	19000	19000	19000	19000	19000	0
596	20230608	104400	19000	19000	19000	19000	19000	0
597	20230608	104300	19000	19000	19000	19000	19000	0
598	20230608	104200	19000	19000	19000	19000	19000	0
599	20230608	104100	19000	19000	19000	19000	19000	0
600	20230608	104000	19000	19000	19000	19000	19000	0
601	20230608	103900	19000	19000	19000	19000	19000	0
602	20230608	103800	19000	19000	19000	19000	19000	0
603	20230608	103700	19000	19000	19000	19000	19000	0
604	20230608	103600	19000	19000	19000	19000	19000	0
605	20230608	103500	19000	19000	19000	19000	19000	0
606	20230608	103400	19000	19000	19000	19000	19000	0
607	20230608	103300	19000	19000	19000	19000	19000	0
608	20230608	103200	19000	19000	19000	19000	19000	0
609	20230608	103100	19000	19000	19000	19000	19000	0
610	20230608	103000	19000	19000	19000	19000	19000	0
611	20230608	102900	19000	19000	19000	19000	19000	0
612	20230608	102800	19000	19000	19000	19000	19000	0
613	20230608	102700	19000	19000	19000	19000	19000	0
614	20230608	102600	19000	19000	19000	19000	19000	0
615	20230608	102500	19000	19000	19000	19000	19000	0
616	20230608	102400	19000	19000	19000	19000	19000	0
617	20230608	102300	19000	19000	19000	19000	19000	0
618	20230608	102200	19000	19000	19000	19000	19000	0
619	20230608	102100	19000	19000	19000	19000	19000	0
620	20230608	102000	19000	19000	19000	19000	19000	0
621	20230608	101900	19000	19000	19000	19000	19000	0
622	20230608	101800	19000	19000	19000	19000	19000	0
623	20230608	101700	19000	19000	19000	19000	19000	0
624	20230608	101600	19000	19000	19000	19000	19000	0
625	20230608	101500	19000	19000	19000	19000	19000	0
626	20230608	101400	19000	19000	19000	19000	19000	0
627	20230608	101300	19000	19000	19000	19000	19000	0
628	20230608	101200	19000	19000	19000	19000	19000	0
629	20230608	101100	19000	19000	19000	19000	19000	0
630	20230608	101000	19000	19000	19000	19000	19000	0
631	20230608	100900	19000	19000	19000	19000	19000	0
632	20230608	100800	19000	19000	19000	19000	19000	0
633	20230608	100700	19000	19000	19000	19000	19000	0
634	20230608	100600	19000	19000	19000	19000	19000	0
635	20230608	100500	19000	19000	19000	19000	19000	0
636	20230608	100400	19000	19000	19000	19000	19000	0
637	20230608	100300	19000	19000	19000	19000	19000	0
638	20230608	100200	19000	19000	19000	19000	19000	0
639	20230608	100100	19000	19000	19000	19000	19000	0
640	20230608	100000	19000	19000	19000	19000	19000	0
641	20230608	095900	19000	19000	19000	19000	19000	0
642	20230608	095800	19000	19000	19000	19000	19000	0
643	20230608	095700	19000	19000	19000	19000	19000	0
644	20230608	095600	19000	19000	19000	19000	19000	0
645	20230608	095500	19000	19000	19000	19000	19000	0
646	20230608	095400	19000	19000	19000	19000	19000	0
647	20230608	095300	19000	19000	19000	19000	19000	0
648	20230608	095200	19000	19000	19000	19000	19000	0
649	20230608	095100	19000	19000	19000	19000	19000	0
650	20230608	095000	19000	19000	19000	19000	19000	1
651	20230608	094900	0	19500	19500	19500	19500	0
652	20230608	094800	0	19500	19500	19500	19500	0
653	20230608	094700	0	19500	19500	19500	19500	0
654	20230608	094600	0	19500	19500	19500	19500	0
655	20230608	094500	0	19500	19500	19500	19500	0
656	20230608	094400	0	19500	19500	19500	19500	0
657	20230608	094300	0	19500	19500	19500	19500	0
658	20230608	094200	0	19500	19500	19500	19500	0
659	20230608	094100	0	19500	19500	19500	19500	0
660	20230608	094000	0	19500	19500	19500	19500	0
661	20230608	093900	0	19500	19500	19500	19500	0
662	20230608	093800	0	19500	19500	19500	19500	0
663	20230608	093700	0	19500	19500	19500	19500	0
664	20230608	093600	0	19500	19500	19500	19500	0
665	20230608	093500	0	19500	19500	19500	19500	0
666	20230608	093400	0	19500	19500	19500	19500	0
667	20230608	093300	0	19500	19500	19500	19500	0
668	20230608	093200	0	19500	19500	19500	19500	0
669	20230608	093100	0	19500	19500	19500	19500	0
670	20230608	093000	0	19500	19500	19500	19500	0
671	20230608	092900	0	19500	19500	19500	19500	0
672	20230608	092800	0	19500	19500	19500	19500	0
673	20230608	092700	0	19500	19500	19500	19500	0
674	20230608	092600	0	19500	19500	19500	19500	0
675	20230608	092500	0	19500	19500	19500	19500	0
676	20230608	092400	0	19500	19500	19500	19500	0
677	20230608	092300	0	19500	19500	19500	19500	0
678	20230608	092200	0	19500	19500	19500	19500	0
679	20230608	092100	0	19500	19500	19500	19500	0
680	20230608	092000	0	19500	19500	19500	19500	0
681	20230608	091900	0	19500	19500	19500	19500	0
682	20230608	091800	0	19500	19500	19500	19500	0
683	20230608	091700	0	19500	19500	19500	19500	0
684	20230608	091600	0	19500	19500	19500	19500	0
685	20230608	091500	0	19500	19500	19500	19500	0
686	20230608	091400	0	19500	19500	19500	19500	0
687	20230608	091300	0	19500	19500	19500	19500	0
688	20230608	091200	0	19500	19500	19500	19500	0
689	20230608	091100	0	19500	19500	19500	19500	0
690	20230608	091000	0	19500	19500	19500	19500	0
691	20230608	090900	0	19500	19500	19500	19500	0
692	20230608	090800	0	19500	19500	19500	19500	0
693	20230608	090700	0	19500	19500	19500	19500	0
694	20230608	090600	0	19500	19500	19500	19500	0
695	20230608	090500	0	19500	19500	19500	19500	0
696	20230608	090400	0	19500	19500	19500	19500	0
697	20230608	090300	0	19500	19500	19500	19500	0
698	20230608	090200	0	19500	19500	19500	19500	0
699	20230608	090100	0	19500	19500	19500	19500	0
700	20230608	090000	0	19500	19500	19500	19500	0