KissMeData/233250/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201100	56000	19000	19000	19000	19000	1
3	20230601	201000	56000	19000	19000	19000	19000	0
4	20230601	200900	56000	19000	19000	19000	19000	0
5	20230601	200800	56000	19000	19000	19000	19000	0
6	20230601	200700	56000	19000	19000	19000	19000	0
7	20230601	200600	56000	19000	19000	19000	19000	0
8	20230601	200500	56000	19000	19000	19000	19000	0
9	20230601	200400	56000	19000	19000	19000	19000	0
10	20230601	200300	56000	19000	19000	19000	19000	0
11	20230601	200200	56000	19000	19000	19000	19000	0
12	20230601	200100	56000	19000	19000	19000	19000	0
13	20230601	200000	56000	19000	19000	19000	19000	0
14	20230601	195900	56000	19000	19000	19000	19000	0
15	20230601	195800	56000	19000	19000	19000	19000	0
16	20230601	195700	56000	19000	19000	19000	19000	0
17	20230601	195600	56000	19000	19000	19000	19000	0
18	20230601	195500	56000	19000	19000	19000	19000	0
19	20230601	195400	56000	19000	19000	19000	19000	0
20	20230601	195300	56000	19000	19000	19000	19000	0
21	20230601	195200	56000	19000	19000	19000	19000	0
22	20230601	195100	56000	19000	19000	19000	19000	0
23	20230601	195000	56000	19000	19000	19000	19000	0
24	20230601	194900	56000	19000	19000	19000	19000	0
25	20230601	194800	56000	19000	19000	19000	19000	0
26	20230601	194700	56000	19000	19000	19000	19000	0
27	20230601	194600	56000	19000	19000	19000	19000	0
28	20230601	194500	56000	19000	19000	19000	19000	0
29	20230601	194400	56000	19000	19000	19000	19000	0
30	20230601	194300	56000	19000	19000	19000	19000	0
31	20230601	194200	56000	19000	19000	19000	19000	0
32	20230601	194100	56000	19000	19000	19000	19000	1
33	20230601	194000	56000	19000	19000	19000	19000	0
34	20230601	193900	56000	19000	19000	19000	19000	0
35	20230601	193800	56000	19000	19000	19000	19000	0
36	20230601	193700	56000	19000	19000	19000	19000	0
37	20230601	193600	56000	19000	19000	19000	19000	0
38	20230601	193500	56000	19000	19000	19000	19000	0
39	20230601	193400	56000	19000	19000	19000	19000	0
40	20230601	193300	56000	19000	19000	19000	19000	0
41	20230601	193200	56000	19000	19000	19000	19000	0
42	20230601	193100	56000	19000	19000	19000	19000	0
43	20230601	193000	56000	19000	19000	19000	19000	0
44	20230601	192900	56000	19000	19000	19000	19000	0
45	20230601	192800	56000	19000	19000	19000	19000	0
46	20230601	192700	56000	19000	19000	19000	19000	0
47	20230601	192600	56000	19000	19000	19000	19000	0
48	20230601	192500	56000	19000	19000	19000	19000	0
49	20230601	192400	56000	19000	19000	19000	19000	0
50	20230601	192300	56000	19000	19000	19000	19000	0
51	20230601	192200	56000	19000	19000	19000	19000	0
52	20230601	192100	56000	19000	19000	19000	19000	0
53	20230601	192000	56000	19000	19000	19000	19000	0
54	20230601	191900	56000	19000	19000	19000	19000	0
55	20230601	191800	56000	19000	19000	19000	19000	0
56	20230601	191700	56000	19000	19000	19000	19000	0
57	20230601	191600	56000	19000	19000	19000	19000	0
58	20230601	191500	56000	19000	19000	19000	19000	0
59	20230601	191400	56000	19000	19000	19000	19000	0
60	20230601	191300	56000	19000	19000	19000	19000	0
61	20230601	191200	56000	19000	19000	19000	19000	0
62	20230601	191100	56000	19000	19000	19000	19000	1
63	20230601	191000	56000	19000	19000	19000	19000	0
64	20230601	190900	56000	19000	19000	19000	19000	0
65	20230601	190800	56000	19000	19000	19000	19000	0
66	20230601	190700	56000	19000	19000	19000	19000	0
67	20230601	190600	56000	19000	19000	19000	19000	0
68	20230601	190500	56000	19000	19000	19000	19000	0
69	20230601	190400	56000	19000	19000	19000	19000	0
70	20230601	190300	56000	19000	19000	19000	19000	0
71	20230601	190200	56000	19000	19000	19000	19000	0
72	20230601	190100	56000	19000	19000	19000	19000	0
73	20230601	190000	56000	19000	19000	19000	19000	0
74	20230601	185900	56000	19000	19000	19000	19000	0
75	20230601	185800	56000	19000	19000	19000	19000	0
76	20230601	185700	56000	19000	19000	19000	19000	0
77	20230601	185600	56000	19000	19000	19000	19000	0
78	20230601	185500	56000	19000	19000	19000	19000	0
79	20230601	185400	56000	19000	19000	19000	19000	0
80	20230601	185300	56000	19000	19000	19000	19000	0
81	20230601	185200	56000	19000	19000	19000	19000	0
82	20230601	185100	56000	19000	19000	19000	19000	0
83	20230601	185000	56000	19000	19000	19000	19000	0
84	20230601	184900	56000	19000	19000	19000	19000	0
85	20230601	184800	56000	19000	19000	19000	19000	0
86	20230601	184700	56000	19000	19000	19000	19000	0
87	20230601	184600	56000	19000	19000	19000	19000	0
88	20230601	184500	56000	19000	19000	19000	19000	0
89	20230601	184400	56000	19000	19000	19000	19000	0
90	20230601	184300	56000	19000	19000	19000	19000	0
91	20230601	184200	56000	19000	19000	19000	19000	0
92	20230601	184100	56000	19000	19000	19000	19000	1
93	20230601	184000	56000	19000	19000	19000	19000	0
94	20230601	183900	56000	19000	19000	19000	19000	0
95	20230601	183800	56000	19000	19000	19000	19000	0
96	20230601	183700	56000	19000	19000	19000	19000	0
97	20230601	183600	56000	19000	19000	19000	19000	0
98	20230601	183500	56000	19000	19000	19000	19000	0
99	20230601	183400	56000	19000	19000	19000	19000	0
100	20230601	183300	56000	19000	19000	19000	19000	0
101	20230601	183200	56000	19000	19000	19000	19000	0
102	20230601	183100	56000	19000	19000	19000	19000	0
103	20230601	183000	56000	19000	19000	19000	19000	0
104	20230601	182900	56000	19000	19000	19000	19000	0
105	20230601	182800	56000	19000	19000	19000	19000	0
106	20230601	182700	56000	19000	19000	19000	19000	0
107	20230601	182600	56000	19000	19000	19000	19000	0
108	20230601	182500	56000	19000	19000	19000	19000	0
109	20230601	182400	56000	19000	19000	19000	19000	0
110	20230601	182300	56000	19000	19000	19000	19000	0
111	20230601	182200	56000	19000	19000	19000	19000	0
112	20230601	182100	56000	19000	19000	19000	19000	0
113	20230601	182000	56000	19000	19000	19000	19000	0
114	20230601	181900	56000	19000	19000	19000	19000	0
115	20230601	181800	56000	19000	19000	19000	19000	0
116	20230601	181700	56000	19000	19000	19000	19000	0
117	20230601	181600	56000	19000	19000	19000	19000	0
118	20230601	181500	56000	19000	19000	19000	19000	0
119	20230601	181400	56000	19000	19000	19000	19000	0
120	20230601	181300	56000	19000	19000	19000	19000	0
121	20230601	181200	56000	19000	19000	19000	19000	0
122	20230601	181100	56000	19000	19000	19000	19000	1
123	20230601	181000	56000	19000	19000	19000	19000	0
124	20230601	180900	56000	19000	19000	19000	19000	0
125	20230601	180800	56000	19000	19000	19000	19000	0
126	20230601	180700	56000	19000	19000	19000	19000	0
127	20230601	180600	56000	19000	19000	19000	19000	0
128	20230601	180500	56000	19000	19000	19000	19000	0
129	20230601	180400	56000	19000	19000	19000	19000	0
130	20230601	180300	56000	19000	19000	19000	19000	0
131	20230601	180200	56000	19000	19000	19000	19000	0
132	20230601	180100	56000	19000	19000	19000	19000	0
133	20230601	180000	56000	19000	19000	19000	19000	0
134	20230601	175900	56000	19000	19000	19000	19000	0
135	20230601	175800	56000	19000	19000	19000	19000	0
136	20230601	175700	56000	19000	19000	19000	19000	0
137	20230601	175600	56000	19000	19000	19000	19000	0
138	20230601	175500	56000	19000	19000	19000	19000	0
139	20230601	175400	56000	19000	19000	19000	19000	0
140	20230601	175300	56000	19000	19000	19000	19000	0
141	20230601	175200	56000	19000	19000	19000	19000	0
142	20230601	175100	56000	19000	19000	19000	19000	0
143	20230601	175000	56000	19000	19000	19000	19000	0
144	20230601	174900	56000	19000	19000	19000	19000	0
145	20230601	174800	56000	19000	19000	19000	19000	0
146	20230601	174700	56000	19000	19000	19000	19000	0
147	20230601	174600	56000	19000	19000	19000	19000	0
148	20230601	174500	56000	19000	19000	19000	19000	0
149	20230601	174400	56000	19000	19000	19000	19000	0
150	20230601	174300	56000	19000	19000	19000	19000	0
151	20230601	174200	56000	19000	19000	19000	19000	0
152	20230601	174100	56000	19000	19000	19000	19000	1
153	20230601	174000	56000	19000	19000	19000	19000	0
154	20230601	173900	56000	19000	19000	19000	19000	0
155	20230601	173800	56000	19000	19000	19000	19000	0
156	20230601	173700	56000	19000	19000	19000	19000	0
157	20230601	173600	56000	19000	19000	19000	19000	0
158	20230601	173500	56000	19000	19000	19000	19000	0
159	20230601	173400	56000	19000	19000	19000	19000	0
160	20230601	173300	56000	19000	19000	19000	19000	0
161	20230601	173200	56000	19000	19000	19000	19000	0
162	20230601	173100	56000	19000	19000	19000	19000	0
163	20230601	173000	56000	19000	19000	19000	19000	0
164	20230601	172900	56000	19000	19000	19000	19000	0
165	20230601	172800	56000	19000	19000	19000	19000	0
166	20230601	172700	56000	19000	19000	19000	19000	0
167	20230601	172600	56000	19000	19000	19000	19000	0
168	20230601	172500	56000	19000	19000	19000	19000	0
169	20230601	172400	56000	19000	19000	19000	19000	0
170	20230601	172300	56000	19000	19000	19000	19000	0
171	20230601	172200	56000	19000	19000	19000	19000	0
172	20230601	172100	56000	19000	19000	19000	19000	0
173	20230601	172000	56000	19000	19000	19000	19000	0
174	20230601	171900	56000	19000	19000	19000	19000	0
175	20230601	171800	56000	19000	19000	19000	19000	0
176	20230601	171700	56000	19000	19000	19000	19000	0
177	20230601	171600	56000	19000	19000	19000	19000	0
178	20230601	171500	56000	19000	19000	19000	19000	0
179	20230601	171400	56000	19000	19000	19000	19000	0
180	20230601	171300	56000	19000	19000	19000	19000	0
181	20230601	171200	56000	19000	19000	19000	19000	0
182	20230601	171100	56000	19000	19000	19000	19000	1
183	20230601	171000	56000	19000	19000	19000	19000	0
184	20230601	170900	56000	19000	19000	19000	19000	0
185	20230601	170800	56000	19000	19000	19000	19000	0
186	20230601	170700	56000	19000	19000	19000	19000	0
187	20230601	170600	56000	19000	19000	19000	19000	0
188	20230601	170500	56000	19000	19000	19000	19000	0
189	20230601	170400	56000	19000	19000	19000	19000	0
190	20230601	170300	56000	19000	19000	19000	19000	0
191	20230601	170200	56000	19000	19000	19000	19000	0
192	20230601	170100	56000	19000	19000	19000	19000	0
193	20230601	170000	56000	19000	19000	19000	19000	0
194	20230601	165900	56000	19000	19000	19000	19000	0
195	20230601	165800	56000	19000	19000	19000	19000	0
196	20230601	165700	56000	19000	19000	19000	19000	0
197	20230601	165600	56000	19000	19000	19000	19000	0
198	20230601	165500	56000	19000	19000	19000	19000	0
199	20230601	165400	56000	19000	19000	19000	19000	0
200	20230601	165300	56000	19000	19000	19000	19000	0
201	20230601	165200	56000	19000	19000	19000	19000	0
202	20230601	165100	56000	19000	19000	19000	19000	0
203	20230601	165000	56000	19000	19000	19000	19000	0
204	20230601	164900	56000	19000	19000	19000	19000	0
205	20230601	164800	56000	19000	19000	19000	19000	0
206	20230601	164700	56000	19000	19000	19000	19000	0
207	20230601	164600	56000	19000	19000	19000	19000	0
208	20230601	164500	56000	19000	19000	19000	19000	0
209	20230601	164400	56000	19000	19000	19000	19000	0
210	20230601	164300	56000	19000	19000	19000	19000	0
211	20230601	164200	56000	19000	19000	19000	19000	0
212	20230601	164100	56000	19000	19000	19000	19000	1
213	20230601	164000	56000	19000	19000	19000	19000	0
214	20230601	163900	56000	19000	19000	19000	19000	0
215	20230601	163800	56000	19000	19000	19000	19000	0
216	20230601	163700	56000	19000	19000	19000	19000	0
217	20230601	163600	56000	19000	19000	19000	19000	0
218	20230601	163500	56000	19000	19000	19000	19000	0
219	20230601	163400	56000	19000	19000	19000	19000	0
220	20230601	163300	56000	19000	19000	19000	19000	0
221	20230601	163200	56000	19000	19000	19000	19000	0
222	20230601	163100	56000	19000	19000	19000	19000	0
223	20230601	163000	56000	19000	19000	19000	19000	0
224	20230601	162900	56000	19000	19000	19000	19000	0
225	20230601	162800	56000	19000	19000	19000	19000	0
226	20230601	162700	56000	19000	19000	19000	19000	0
227	20230601	162600	56000	19000	19000	19000	19000	0
228	20230601	162500	56000	19000	19000	19000	19000	0
229	20230601	162400	56000	19000	19000	19000	19000	0
230	20230601	162300	56000	19000	19000	19000	19000	0
231	20230601	162200	56000	19000	19000	19000	19000	0
232	20230601	162100	56000	19000	19000	19000	19000	0
233	20230601	162000	56000	19000	19000	19000	19000	0
234	20230601	161900	56000	19000	19000	19000	19000	0
235	20230601	161800	56000	19000	19000	19000	19000	0
236	20230601	161700	56000	19000	19000	19000	19000	0
237	20230601	161600	56000	19000	19000	19000	19000	0
238	20230601	161500	56000	19000	19000	19000	19000	0
239	20230601	161400	56000	19000	19000	19000	19000	0
240	20230601	161300	56000	19000	19000	19000	19000	0
241	20230601	161200	56000	19000	19000	19000	19000	0
242	20230601	161100	56000	19000	19000	19000	19000	1
243	20230601	161000	56000	19000	19000	19000	19000	0
244	20230601	160900	56000	19000	19000	19000	19000	0
245	20230601	160800	56000	19000	19000	19000	19000	0
246	20230601	160700	56000	19000	19000	19000	19000	0
247	20230601	160600	56000	19000	19000	19000	19000	0
248	20230601	160500	56000	19000	19000	19000	19000	0
249	20230601	160400	56000	19000	19000	19000	19000	0
250	20230601	160300	56000	19000	19000	19000	19000	0
251	20230601	160200	56000	19000	19000	19000	19000	0
252	20230601	160100	56000	19000	19000	19000	19000	0
253	20230601	160000	56000	19000	19000	19000	19000	0
254	20230601	155900	56000	19000	19000	19000	19000	0
255	20230601	155800	56000	19000	19000	19000	19000	0
256	20230601	155700	56000	19000	19000	19000	19000	0
257	20230601	155600	56000	19000	19000	19000	19000	0
258	20230601	155500	56000	19000	19000	19000	19000	0
259	20230601	155400	56000	19000	19000	19000	19000	0
260	20230601	155300	56000	19000	19000	19000	19000	0
261	20230601	155200	56000	19000	19000	19000	19000	0
262	20230601	155100	56000	19000	19000	19000	19000	0
263	20230601	155000	56000	19000	19000	19000	19000	0
264	20230601	154900	56000	19000	19000	19000	19000	0
265	20230601	154800	56000	19000	19000	19000	19000	0
266	20230601	154700	56000	19000	19000	19000	19000	0
267	20230601	154600	56000	19000	19000	19000	19000	0
268	20230601	154500	56000	19000	19000	19000	19000	0
269	20230601	154400	56000	19000	19000	19000	19000	0
270	20230601	154300	56000	19000	19000	19000	19000	0
271	20230601	154200	56000	19000	19000	19000	19000	0
272	20230601	154100	56000	19000	19000	19000	19000	1
273	20230601	154000	56000	19000	19000	19000	19000	0
274	20230601	153900	56000	19000	19000	19000	19000	0
275	20230601	153800	56000	19000	19000	19000	19000	0
276	20230601	153700	56000	19000	19000	19000	19000	0
277	20230601	153600	56000	19000	19000	19000	19000	0
278	20230601	153500	56000	19000	19000	19000	19000	0
279	20230601	153400	56000	19000	19000	19000	19000	0
280	20230601	153300	56000	19000	19000	19000	19000	0
281	20230601	153200	56000	19000	19000	19000	19000	0
282	20230601	153100	56000	19000	19000	19000	19000	0
283	20230601	153000	56000	19000	19000	19000	19000	1
284	20230601	152900	37000	18500	18500	18500	18500	0
285	20230601	152800	37000	18500	18500	18500	18500	0
286	20230601	152700	37000	18500	18500	18500	18500	0
287	20230601	152600	37000	18500	18500	18500	18500	0
288	20230601	152500	37000	18500	18500	18500	18500	0
289	20230601	152400	37000	18500	18500	18500	18500	0
290	20230601	152300	37000	18500	18500	18500	18500	0
291	20230601	152200	37000	18500	18500	18500	18500	0
292	20230601	152100	37000	18500	18500	18500	18500	0
293	20230601	152000	37000	18500	18500	18500	18500	0
294	20230601	151900	37000	18500	18500	18500	18500	0
295	20230601	151800	37000	18500	18500	18500	18500	0
296	20230601	151700	37000	18500	18500	18500	18500	0
297	20230601	151600	37000	18500	18500	18500	18500	0
298	20230601	151500	37000	18500	18500	18500	18500	0
299	20230601	151400	37000	18500	18500	18500	18500	0
300	20230601	151300	37000	18500	18500	18500	18500	0
301	20230601	151200	37000	18500	18500	18500	18500	0
302	20230601	151100	37000	18500	18500	18500	18500	0
303	20230601	151000	37000	18500	18500	18500	18500	0
304	20230601	150900	37000	18500	18500	18500	18500	0
305	20230601	150800	37000	18500	18500	18500	18500	0
306	20230601	150700	37000	18500	18500	18500	18500	0
307	20230601	150600	37000	18500	18500	18500	18500	0
308	20230601	150500	37000	18500	18500	18500	18500	0
309	20230601	150400	37000	18500	18500	18500	18500	0
310	20230601	150300	37000	18500	18500	18500	18500	0
311	20230601	150200	37000	18500	18500	18500	18500	0
312	20230601	150100	37000	18500	18500	18500	18500	0
313	20230601	150000	37000	18500	18500	18500	18500	0
314	20230601	145900	37000	18500	18500	18500	18500	0
315	20230601	145800	37000	18500	18500	18500	18500	0
316	20230601	145700	37000	18500	18500	18500	18500	0
317	20230601	145600	37000	18500	18500	18500	18500	0
318	20230601	145500	37000	18500	18500	18500	18500	0
319	20230601	145400	37000	18500	18500	18500	18500	0
320	20230601	145300	37000	18500	18500	18500	18500	0
321	20230601	145200	37000	18500	18500	18500	18500	0
322	20230601	145100	37000	18500	18500	18500	18500	0
323	20230601	145000	37000	18500	18500	18500	18500	0
324	20230601	144900	37000	18500	18500	18500	18500	0
325	20230601	144800	37000	18500	18500	18500	18500	0
326	20230601	144700	37000	18500	18500	18500	18500	0
327	20230601	144600	37000	18500	18500	18500	18500	0
328	20230601	144500	37000	18500	18500	18500	18500	0
329	20230601	144400	37000	18500	18500	18500	18500	0
330	20230601	144300	37000	18500	18500	18500	18500	0
331	20230601	144200	37000	18500	18500	18500	18500	0
332	20230601	144100	37000	18500	18500	18500	18500	0
333	20230601	144000	37000	18500	18500	18500	18500	0
334	20230601	143900	37000	18500	18500	18500	18500	0
335	20230601	143800	37000	18500	18500	18500	18500	0
336	20230601	143700	37000	18500	18500	18500	18500	0
337	20230601	143600	37000	18500	18500	18500	18500	0
338	20230601	143500	37000	18500	18500	18500	18500	0
339	20230601	143400	37000	18500	18500	18500	18500	0
340	20230601	143300	37000	18500	18500	18500	18500	0
341	20230601	143200	37000	18500	18500	18500	18500	0
342	20230601	143100	37000	18500	18500	18500	18500	0
343	20230601	143000	37000	18500	18500	18500	18500	0
344	20230601	142900	37000	18500	18500	18500	18500	0
345	20230601	142800	37000	18500	18500	18500	18500	0
346	20230601	142700	37000	18500	18500	18500	18500	0
347	20230601	142600	37000	18500	18500	18500	18500	0
348	20230601	142500	37000	18500	18500	18500	18500	0
349	20230601	142400	37000	18500	18500	18500	18500	0
350	20230601	142300	37000	18500	18500	18500	18500	0
351	20230601	142200	37000	18500	18500	18500	18500	0
352	20230601	142100	37000	18500	18500	18500	18500	0
353	20230601	142000	37000	18500	18500	18500	18500	0
354	20230601	141900	37000	18500	18500	18500	18500	0
355	20230601	141800	37000	18500	18500	18500	18500	0
356	20230601	141700	37000	18500	18500	18500	18500	0
357	20230601	141600	37000	18500	18500	18500	18500	0
358	20230601	141500	37000	18500	18500	18500	18500	0
359	20230601	141400	37000	18500	18500	18500	18500	0
360	20230601	141300	37000	18500	18500	18500	18500	0
361	20230601	141200	37000	18500	18500	18500	18500	0
362	20230601	141100	37000	18500	18500	18500	18500	0
363	20230601	141000	37000	18500	18500	18500	18500	0
364	20230601	140900	37000	18500	18500	18500	18500	0
365	20230601	140800	37000	18500	18500	18500	18500	0
366	20230601	140700	37000	18500	18500	18500	18500	0
367	20230601	140600	37000	18500	18500	18500	18500	0
368	20230601	140500	37000	18500	18500	18500	18500	0
369	20230601	140400	37000	18500	18500	18500	18500	0
370	20230601	140300	37000	18500	18500	18500	18500	0
371	20230601	140200	37000	18500	18500	18500	18500	0
372	20230601	140100	37000	18500	18500	18500	18500	0
373	20230601	140000	37000	18500	18500	18500	18500	0
374	20230601	135900	37000	18500	18500	18500	18500	0
375	20230601	135800	37000	18500	18500	18500	18500	0
376	20230601	135700	37000	18500	18500	18500	18500	0
377	20230601	135600	37000	18500	18500	18500	18500	0
378	20230601	135500	37000	18500	18500	18500	18500	0
379	20230601	135400	37000	18500	18500	18500	18500	0
380	20230601	135300	37000	18500	18500	18500	18500	0
381	20230601	135200	37000	18500	18500	18500	18500	0
382	20230601	135100	37000	18500	18500	18500	18500	0
383	20230601	135000	37000	18500	18500	18500	18500	0
384	20230601	134900	37000	18500	18500	18500	18500	0
385	20230601	134800	37000	18500	18500	18500	18500	0
386	20230601	134700	37000	18500	18500	18500	18500	0
387	20230601	134600	37000	18500	18500	18500	18500	0
388	20230601	134500	37000	18500	18500	18500	18500	0
389	20230601	134400	37000	18500	18500	18500	18500	0
390	20230601	134300	37000	18500	18500	18500	18500	0
391	20230601	134200	37000	18500	18500	18500	18500	0
392	20230601	134100	37000	18500	18500	18500	18500	0
393	20230601	134000	37000	18500	18500	18500	18500	0
394	20230601	133900	37000	18500	18500	18500	18500	0
395	20230601	133800	37000	18500	18500	18500	18500	0
396	20230601	133700	37000	18500	18500	18500	18500	0
397	20230601	133600	37000	18500	18500	18500	18500	0
398	20230601	133500	37000	18500	18500	18500	18500	0
399	20230601	133400	37000	18500	18500	18500	18500	0
400	20230601	133300	37000	18500	18500	18500	18500	0
401	20230601	133200	37000	18500	18500	18500	18500	0
402	20230601	133100	37000	18500	18500	18500	18500	0
403	20230601	133000	37000	18500	18500	18500	18500	0
404	20230601	132900	37000	18500	18500	18500	18500	0
405	20230601	132800	37000	18500	18500	18500	18500	0
406	20230601	132700	37000	18500	18500	18500	18500	0
407	20230601	132600	37000	18500	18500	18500	18500	0
408	20230601	132500	37000	18500	18500	18500	18500	0
409	20230601	132400	37000	18500	18500	18500	18500	0
410	20230601	132300	37000	18500	18500	18500	18500	0
411	20230601	132200	37000	18500	18500	18500	18500	0
412	20230601	132100	37000	18500	18500	18500	18500	0
413	20230601	132000	37000	18500	18500	18500	18500	0
414	20230601	131900	37000	18500	18500	18500	18500	0
415	20230601	131800	37000	18500	18500	18500	18500	0
416	20230601	131700	37000	18500	18500	18500	18500	0
417	20230601	131600	37000	18500	18500	18500	18500	0
418	20230601	131500	37000	18500	18500	18500	18500	2
419	20230601	131400	0	18990	18990	18990	18990	0
420	20230601	131300	0	18990	18990	18990	18990	0
421	20230601	131200	0	18990	18990	18990	18990	0
422	20230601	131100	0	18990	18990	18990	18990	0
423	20230601	131000	0	18990	18990	18990	18990	0
424	20230601	130900	0	18990	18990	18990	18990	0
425	20230601	130800	0	18990	18990	18990	18990	0
426	20230601	130700	0	18990	18990	18990	18990	0
427	20230601	130600	0	18990	18990	18990	18990	0
428	20230601	130500	0	18990	18990	18990	18990	0
429	20230601	130400	0	18990	18990	18990	18990	0
430	20230601	130300	0	18990	18990	18990	18990	0
431	20230601	130200	0	18990	18990	18990	18990	0
432	20230601	130100	0	18990	18990	18990	18990	0
433	20230601	130000	0	18990	18990	18990	18990	0
434	20230601	125900	0	18990	18990	18990	18990	0
435	20230601	125800	0	18990	18990	18990	18990	0
436	20230601	125700	0	18990	18990	18990	18990	0
437	20230601	125600	0	18990	18990	18990	18990	0
438	20230601	125500	0	18990	18990	18990	18990	0
439	20230601	125400	0	18990	18990	18990	18990	0
440	20230601	125300	0	18990	18990	18990	18990	0
441	20230601	125200	0	18990	18990	18990	18990	0
442	20230601	125100	0	18990	18990	18990	18990	0
443	20230601	125000	0	18990	18990	18990	18990	0
444	20230601	124900	0	18990	18990	18990	18990	0
445	20230601	124800	0	18990	18990	18990	18990	0
446	20230601	124700	0	18990	18990	18990	18990	0
447	20230601	124600	0	18990	18990	18990	18990	0
448	20230601	124500	0	18990	18990	18990	18990	0
449	20230601	124400	0	18990	18990	18990	18990	0
450	20230601	124300	0	18990	18990	18990	18990	0
451	20230601	124200	0	18990	18990	18990	18990	0
452	20230601	124100	0	18990	18990	18990	18990	0
453	20230601	124000	0	18990	18990	18990	18990	0
454	20230601	123900	0	18990	18990	18990	18990	0
455	20230601	123800	0	18990	18990	18990	18990	0
456	20230601	123700	0	18990	18990	18990	18990	0
457	20230601	123600	0	18990	18990	18990	18990	0
458	20230601	123500	0	18990	18990	18990	18990	0
459	20230601	123400	0	18990	18990	18990	18990	0
460	20230601	123300	0	18990	18990	18990	18990	0
461	20230601	123200	0	18990	18990	18990	18990	0
462	20230601	123100	0	18990	18990	18990	18990	0
463	20230601	123000	0	18990	18990	18990	18990	0
464	20230601	122900	0	18990	18990	18990	18990	0
465	20230601	122800	0	18990	18990	18990	18990	0
466	20230601	122700	0	18990	18990	18990	18990	0
467	20230601	122600	0	18990	18990	18990	18990	0
468	20230601	122500	0	18990	18990	18990	18990	0
469	20230601	122400	0	18990	18990	18990	18990	0
470	20230601	122300	0	18990	18990	18990	18990	0
471	20230601	122200	0	18990	18990	18990	18990	0
472	20230601	122100	0	18990	18990	18990	18990	0
473	20230601	122000	0	18990	18990	18990	18990	0
474	20230601	121900	0	18990	18990	18990	18990	0
475	20230601	121800	0	18990	18990	18990	18990	0
476	20230601	121700	0	18990	18990	18990	18990	0
477	20230601	121600	0	18990	18990	18990	18990	0
478	20230601	121500	0	18990	18990	18990	18990	0
479	20230601	121400	0	18990	18990	18990	18990	0
480	20230601	121300	0	18990	18990	18990	18990	0
481	20230601	121200	0	18990	18990	18990	18990	0
482	20230601	121100	0	18990	18990	18990	18990	0
483	20230601	121000	0	18990	18990	18990	18990	0
484	20230601	120900	0	18990	18990	18990	18990	0
485	20230601	120800	0	18990	18990	18990	18990	0
486	20230601	120700	0	18990	18990	18990	18990	0
487	20230601	120600	0	18990	18990	18990	18990	0
488	20230601	120500	0	18990	18990	18990	18990	0
489	20230601	120400	0	18990	18990	18990	18990	0
490	20230601	120300	0	18990	18990	18990	18990	0
491	20230601	120200	0	18990	18990	18990	18990	0
492	20230601	120100	0	18990	18990	18990	18990	0
493	20230601	120000	0	18990	18990	18990	18990	0
494	20230601	115900	0	18990	18990	18990	18990	0
495	20230601	115800	0	18990	18990	18990	18990	0
496	20230601	115700	0	18990	18990	18990	18990	0
497	20230601	115600	0	18990	18990	18990	18990	0
498	20230601	115500	0	18990	18990	18990	18990	0
499	20230601	115400	0	18990	18990	18990	18990	0
500	20230601	115300	0	18990	18990	18990	18990	0
501	20230601	115200	0	18990	18990	18990	18990	0
502	20230601	115100	0	18990	18990	18990	18990	0
503	20230601	115000	0	18990	18990	18990	18990	0
504	20230601	114900	0	18990	18990	18990	18990	0
505	20230601	114800	0	18990	18990	18990	18990	0
506	20230601	114700	0	18990	18990	18990	18990	0
507	20230601	114600	0	18990	18990	18990	18990	0
508	20230601	114500	0	18990	18990	18990	18990	0
509	20230601	114400	0	18990	18990	18990	18990	0
510	20230601	114300	0	18990	18990	18990	18990	0
511	20230601	114200	0	18990	18990	18990	18990	0
512	20230601	114100	0	18990	18990	18990	18990	0
513	20230601	114000	0	18990	18990	18990	18990	0
514	20230601	113900	0	18990	18990	18990	18990	0
515	20230601	113800	0	18990	18990	18990	18990	0
516	20230601	113700	0	18990	18990	18990	18990	0
517	20230601	113600	0	18990	18990	18990	18990	0
518	20230601	113500	0	18990	18990	18990	18990	0
519	20230601	113400	0	18990	18990	18990	18990	0
520	20230601	113300	0	18990	18990	18990	18990	0
521	20230601	113200	0	18990	18990	18990	18990	0
522	20230601	113100	0	18990	18990	18990	18990	0
523	20230601	113000	0	18990	18990	18990	18990	0
524	20230601	112900	0	18990	18990	18990	18990	0
525	20230601	112800	0	18990	18990	18990	18990	0
526	20230601	112700	0	18990	18990	18990	18990	0
527	20230601	112600	0	18990	18990	18990	18990	0
528	20230601	112500	0	18990	18990	18990	18990	0
529	20230601	112400	0	18990	18990	18990	18990	0
530	20230601	112300	0	18990	18990	18990	18990	0
531	20230601	112200	0	18990	18990	18990	18990	0
532	20230601	112100	0	18990	18990	18990	18990	0
533	20230601	112000	0	18990	18990	18990	18990	0
534	20230601	111900	0	18990	18990	18990	18990	0
535	20230601	111800	0	18990	18990	18990	18990	0
536	20230601	111700	0	18990	18990	18990	18990	0
537	20230601	111600	0	18990	18990	18990	18990	0
538	20230601	111500	0	18990	18990	18990	18990	0
539	20230601	111400	0	18990	18990	18990	18990	0
540	20230601	111300	0	18990	18990	18990	18990	0
541	20230601	111200	0	18990	18990	18990	18990	0
542	20230601	111100	0	18990	18990	18990	18990	0
543	20230601	111000	0	18990	18990	18990	18990	0
544	20230601	110900	0	18990	18990	18990	18990	0
545	20230601	110800	0	18990	18990	18990	18990	0
546	20230601	110700	0	18990	18990	18990	18990	0
547	20230601	110600	0	18990	18990	18990	18990	0
548	20230601	110500	0	18990	18990	18990	18990	0
549	20230601	110400	0	18990	18990	18990	18990	0
550	20230601	110300	0	18990	18990	18990	18990	0
551	20230601	110200	0	18990	18990	18990	18990	0
552	20230601	110100	0	18990	18990	18990	18990	0
553	20230601	110000	0	18990	18990	18990	18990	0
554	20230601	105900	0	18990	18990	18990	18990	0
555	20230601	105800	0	18990	18990	18990	18990	0
556	20230601	105700	0	18990	18990	18990	18990	0
557	20230601	105600	0	18990	18990	18990	18990	0
558	20230601	105500	0	18990	18990	18990	18990	0
559	20230601	105400	0	18990	18990	18990	18990	0
560	20230601	105300	0	18990	18990	18990	18990	0
561	20230601	105200	0	18990	18990	18990	18990	0
562	20230601	105100	0	18990	18990	18990	18990	0
563	20230601	105000	0	18990	18990	18990	18990	0
564	20230601	104900	0	18990	18990	18990	18990	0
565	20230601	104800	0	18990	18990	18990	18990	0
566	20230601	104700	0	18990	18990	18990	18990	0
567	20230601	104600	0	18990	18990	18990	18990	0
568	20230601	104500	0	18990	18990	18990	18990	0
569	20230601	104400	0	18990	18990	18990	18990	0
570	20230601	104300	0	18990	18990	18990	18990	0
571	20230601	104200	0	18990	18990	18990	18990	0
572	20230601	104100	0	18990	18990	18990	18990	0
573	20230601	104000	0	18990	18990	18990	18990	0
574	20230601	103900	0	18990	18990	18990	18990	0
575	20230601	103800	0	18990	18990	18990	18990	0
576	20230601	103700	0	18990	18990	18990	18990	0
577	20230601	103600	0	18990	18990	18990	18990	0
578	20230601	103500	0	18990	18990	18990	18990	0
579	20230601	103400	0	18990	18990	18990	18990	0
580	20230601	103300	0	18990	18990	18990	18990	0
581	20230601	103200	0	18990	18990	18990	18990	0
582	20230601	103100	0	18990	18990	18990	18990	0
583	20230601	103000	0	18990	18990	18990	18990	0
584	20230601	102900	0	18990	18990	18990	18990	0
585	20230601	102800	0	18990	18990	18990	18990	0
586	20230601	102700	0	18990	18990	18990	18990	0
587	20230601	102600	0	18990	18990	18990	18990	0
588	20230601	102500	0	18990	18990	18990	18990	0
589	20230601	102400	0	18990	18990	18990	18990	0
590	20230601	102300	0	18990	18990	18990	18990	0
591	20230601	102200	0	18990	18990	18990	18990	0
592	20230601	102100	0	18990	18990	18990	18990	0
593	20230601	102000	0	18990	18990	18990	18990	0
594	20230601	101900	0	18990	18990	18990	18990	0
595	20230601	101800	0	18990	18990	18990	18990	0
596	20230601	101700	0	18990	18990	18990	18990	0
597	20230601	101600	0	18990	18990	18990	18990	0
598	20230601	101500	0	18990	18990	18990	18990	0
599	20230601	101400	0	18990	18990	18990	18990	0
600	20230601	101300	0	18990	18990	18990	18990	0
601	20230601	101200	0	18990	18990	18990	18990	0
602	20230601	101100	0	18990	18990	18990	18990	0
603	20230601	101000	0	18990	18990	18990	18990	0
604	20230601	100900	0	18990	18990	18990	18990	0
605	20230601	100800	0	18990	18990	18990	18990	0
606	20230601	100700	0	18990	18990	18990	18990	0
607	20230601	100600	0	18990	18990	18990	18990	0
608	20230601	100500	0	18990	18990	18990	18990	0
609	20230601	100400	0	18990	18990	18990	18990	0
610	20230601	100300	0	18990	18990	18990	18990	0
611	20230601	100200	0	18990	18990	18990	18990	0
612	20230601	100100	0	18990	18990	18990	18990	0
613	20230601	100000	0	18990	18990	18990	18990	0
614	20230601	095900	0	18990	18990	18990	18990	0
615	20230601	095800	0	18990	18990	18990	18990	0
616	20230601	095700	0	18990	18990	18990	18990	0
617	20230601	095600	0	18990	18990	18990	18990	0
618	20230601	095500	0	18990	18990	18990	18990	0
619	20230601	095400	0	18990	18990	18990	18990	0
620	20230601	095300	0	18990	18990	18990	18990	0
621	20230601	095200	0	18990	18990	18990	18990	0
622	20230601	095100	0	18990	18990	18990	18990	0
623	20230601	095000	0	18990	18990	18990	18990	0
624	20230601	094900	0	18990	18990	18990	18990	0
625	20230601	094800	0	18990	18990	18990	18990	0
626	20230601	094700	0	18990	18990	18990	18990	0
627	20230601	094600	0	18990	18990	18990	18990	0
628	20230601	094500	0	18990	18990	18990	18990	0
629	20230601	094400	0	18990	18990	18990	18990	0
630	20230601	094300	0	18990	18990	18990	18990	0
631	20230601	094200	0	18990	18990	18990	18990	0
632	20230601	094100	0	18990	18990	18990	18990	0
633	20230601	094000	0	18990	18990	18990	18990	0
634	20230601	093900	0	18990	18990	18990	18990	0
635	20230601	093800	0	18990	18990	18990	18990	0
636	20230601	093700	0	18990	18990	18990	18990	0
637	20230601	093600	0	18990	18990	18990	18990	0
638	20230601	093500	0	18990	18990	18990	18990	0
639	20230601	093400	0	18990	18990	18990	18990	0
640	20230601	093300	0	18990	18990	18990	18990	0
641	20230601	093200	0	18990	18990	18990	18990	0
642	20230601	093100	0	18990	18990	18990	18990	0
643	20230601	093000	0	18990	18990	18990	18990	0
644	20230601	092900	0	18990	18990	18990	18990	0
645	20230601	092800	0	18990	18990	18990	18990	0
646	20230601	092700	0	18990	18990	18990	18990	0
647	20230601	092600	0	18990	18990	18990	18990	0
648	20230601	092500	0	18990	18990	18990	18990	0
649	20230601	092400	0	18990	18990	18990	18990	0
650	20230601	092300	0	18990	18990	18990	18990	0
651	20230601	092200	0	18990	18990	18990	18990	0
652	20230601	092100	0	18990	18990	18990	18990	0
653	20230601	092000	0	18990	18990	18990	18990	0
654	20230601	091900	0	18990	18990	18990	18990	0
655	20230601	091800	0	18990	18990	18990	18990	0
656	20230601	091700	0	18990	18990	18990	18990	0
657	20230601	091600	0	18990	18990	18990	18990	0
658	20230601	091500	0	18990	18990	18990	18990	0
659	20230601	091400	0	18990	18990	18990	18990	0
660	20230601	091300	0	18990	18990	18990	18990	0
661	20230601	091200	0	18990	18990	18990	18990	0
662	20230601	091100	0	18990	18990	18990	18990	0
663	20230601	091000	0	18990	18990	18990	18990	0
664	20230601	090900	0	18990	18990	18990	18990	0
665	20230601	090800	0	18990	18990	18990	18990	0
666	20230601	090700	0	18990	18990	18990	18990	0
667	20230601	090600	0	18990	18990	18990	18990	0
668	20230601	090500	0	18990	18990	18990	18990	0
669	20230601	090400	0	18990	18990	18990	18990	0
670	20230601	090300	0	18990	18990	18990	18990	0
671	20230601	090200	0	18990	18990	18990	18990	0
672	20230601	090100	0	18990	18990	18990	18990	0
673	20230601	090000	0	18990	18990	18990	18990	0