KissMeData/447690/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	205600	125000	2500	2500	2500	2500	50
3	20230627	205500	125000	2500	2500	2500	2500	0
4	20230627	205400	125000	2500	2500	2500	2500	0
5	20230627	205300	125000	2500	2500	2500	2500	0
6	20230627	205200	125000	2500	2500	2500	2500	0
7	20230627	205100	125000	2500	2500	2500	2500	0
8	20230627	205000	125000	2500	2500	2500	2500	0
9	20230627	204900	125000	2500	2500	2500	2500	0
10	20230627	204800	125000	2500	2500	2500	2500	0
11	20230627	204700	125000	2500	2500	2500	2500	0
12	20230627	204600	125000	2500	2500	2500	2500	0
13	20230627	204500	125000	2500	2500	2500	2500	0
14	20230627	204400	125000	2500	2500	2500	2500	0
15	20230627	204300	125000	2500	2500	2500	2500	0
16	20230627	204200	125000	2500	2500	2500	2500	0
17	20230627	204100	125000	2500	2500	2500	2500	0
18	20230627	204000	125000	2500	2500	2500	2500	0
19	20230627	203900	125000	2500	2500	2500	2500	0
20	20230627	203800	125000	2500	2500	2500	2500	0
21	20230627	203700	125000	2500	2500	2500	2500	0
22	20230627	203600	125000	2500	2500	2500	2500	0
23	20230627	203500	125000	2500	2500	2500	2500	0
24	20230627	203400	125000	2500	2500	2500	2500	0
25	20230627	203300	125000	2500	2500	2500	2500	0
26	20230627	203200	125000	2500	2500	2500	2500	0
27	20230627	203100	125000	2500	2500	2500	2500	0
28	20230627	203000	125000	2500	2500	2500	2500	0
29	20230627	202900	125000	2500	2500	2500	2500	0
30	20230627	202800	125000	2500	2500	2500	2500	0
31	20230627	202700	125000	2500	2500	2500	2500	0
32	20230627	202600	125000	2500	2500	2500	2500	50
33	20230627	202500	125000	2500	2500	2500	2500	0
34	20230627	202400	125000	2500	2500	2500	2500	0
35	20230627	202300	125000	2500	2500	2500	2500	0
36	20230627	202200	125000	2500	2500	2500	2500	0
37	20230627	202100	125000	2500	2500	2500	2500	0
38	20230627	202000	125000	2500	2500	2500	2500	0
39	20230627	201900	125000	2500	2500	2500	2500	0
40	20230627	201800	125000	2500	2500	2500	2500	0
41	20230627	201700	125000	2500	2500	2500	2500	0
42	20230627	201600	125000	2500	2500	2500	2500	0
43	20230627	201500	125000	2500	2500	2500	2500	0
44	20230627	201400	125000	2500	2500	2500	2500	0
45	20230627	201300	125000	2500	2500	2500	2500	0
46	20230627	201200	125000	2500	2500	2500	2500	0
47	20230627	201100	125000	2500	2500	2500	2500	0
48	20230627	201000	125000	2500	2500	2500	2500	0
49	20230627	200900	125000	2500	2500	2500	2500	0
50	20230627	200800	125000	2500	2500	2500	2500	0
51	20230627	200700	125000	2500	2500	2500	2500	0
52	20230627	200600	125000	2500	2500	2500	2500	0
53	20230627	200500	125000	2500	2500	2500	2500	0
54	20230627	200400	125000	2500	2500	2500	2500	0
55	20230627	200300	125000	2500	2500	2500	2500	0
56	20230627	200200	125000	2500	2500	2500	2500	0
57	20230627	200100	125000	2500	2500	2500	2500	0
58	20230627	200000	125000	2500	2500	2500	2500	0
59	20230627	195900	125000	2500	2500	2500	2500	0
60	20230627	195800	125000	2500	2500	2500	2500	0
61	20230627	195700	125000	2500	2500	2500	2500	0
62	20230627	195600	125000	2500	2500	2500	2500	50
63	20230627	195500	125000	2500	2500	2500	2500	0
64	20230627	195400	125000	2500	2500	2500	2500	0
65	20230627	195300	125000	2500	2500	2500	2500	0
66	20230627	195200	125000	2500	2500	2500	2500	0
67	20230627	195100	125000	2500	2500	2500	2500	0
68	20230627	195000	125000	2500	2500	2500	2500	0
69	20230627	194900	125000	2500	2500	2500	2500	0
70	20230627	194800	125000	2500	2500	2500	2500	0
71	20230627	194700	125000	2500	2500	2500	2500	0
72	20230627	194600	125000	2500	2500	2500	2500	0
73	20230627	194500	125000	2500	2500	2500	2500	0
74	20230627	194400	125000	2500	2500	2500	2500	0
75	20230627	194300	125000	2500	2500	2500	2500	0
76	20230627	194200	125000	2500	2500	2500	2500	0
77	20230627	194100	125000	2500	2500	2500	2500	0
78	20230627	194000	125000	2500	2500	2500	2500	0
79	20230627	193900	125000	2500	2500	2500	2500	0
80	20230627	193800	125000	2500	2500	2500	2500	0
81	20230627	193700	125000	2500	2500	2500	2500	0
82	20230627	193600	125000	2500	2500	2500	2500	0
83	20230627	193500	125000	2500	2500	2500	2500	0
84	20230627	193400	125000	2500	2500	2500	2500	0
85	20230627	193300	125000	2500	2500	2500	2500	0
86	20230627	193200	125000	2500	2500	2500	2500	0
87	20230627	193100	125000	2500	2500	2500	2500	0
88	20230627	193000	125000	2500	2500	2500	2500	0
89	20230627	192900	125000	2500	2500	2500	2500	0
90	20230627	192800	125000	2500	2500	2500	2500	0
91	20230627	192700	125000	2500	2500	2500	2500	0
92	20230627	192600	125000	2500	2500	2500	2500	50
93	20230627	192500	125000	2500	2500	2500	2500	0
94	20230627	192400	125000	2500	2500	2500	2500	0
95	20230627	192300	125000	2500	2500	2500	2500	0
96	20230627	192200	125000	2500	2500	2500	2500	0
97	20230627	192100	125000	2500	2500	2500	2500	0
98	20230627	192000	125000	2500	2500	2500	2500	0
99	20230627	191900	125000	2500	2500	2500	2500	0
100	20230627	191800	125000	2500	2500	2500	2500	0
101	20230627	191700	125000	2500	2500	2500	2500	0
102	20230627	191600	125000	2500	2500	2500	2500	0
103	20230627	191500	125000	2500	2500	2500	2500	0
104	20230627	191400	125000	2500	2500	2500	2500	0
105	20230627	191300	125000	2500	2500	2500	2500	0
106	20230627	191200	125000	2500	2500	2500	2500	0
107	20230627	191100	125000	2500	2500	2500	2500	0
108	20230627	191000	125000	2500	2500	2500	2500	0
109	20230627	190900	125000	2500	2500	2500	2500	0
110	20230627	190800	125000	2500	2500	2500	2500	0
111	20230627	190700	125000	2500	2500	2500	2500	0
112	20230627	190600	125000	2500	2500	2500	2500	0
113	20230627	190500	125000	2500	2500	2500	2500	0
114	20230627	190400	125000	2500	2500	2500	2500	0
115	20230627	190300	125000	2500	2500	2500	2500	0
116	20230627	190200	125000	2500	2500	2500	2500	0
117	20230627	190100	125000	2500	2500	2500	2500	0
118	20230627	190000	125000	2500	2500	2500	2500	0
119	20230627	185900	125000	2500	2500	2500	2500	0
120	20230627	185800	125000	2500	2500	2500	2500	0
121	20230627	185700	125000	2500	2500	2500	2500	0
122	20230627	185600	125000	2500	2500	2500	2500	50
123	20230627	185500	125000	2500	2500	2500	2500	0
124	20230627	185400	125000	2500	2500	2500	2500	0
125	20230627	185300	125000	2500	2500	2500	2500	0
126	20230627	185200	125000	2500	2500	2500	2500	0
127	20230627	185100	125000	2500	2500	2500	2500	0
128	20230627	185000	125000	2500	2500	2500	2500	0
129	20230627	184900	125000	2500	2500	2500	2500	0
130	20230627	184800	125000	2500	2500	2500	2500	0
131	20230627	184700	125000	2500	2500	2500	2500	0
132	20230627	184600	125000	2500	2500	2500	2500	0
133	20230627	184500	125000	2500	2500	2500	2500	0
134	20230627	184400	125000	2500	2500	2500	2500	0
135	20230627	184300	125000	2500	2500	2500	2500	0
136	20230627	184200	125000	2500	2500	2500	2500	0
137	20230627	184100	125000	2500	2500	2500	2500	0
138	20230627	184000	125000	2500	2500	2500	2500	0
139	20230627	183900	125000	2500	2500	2500	2500	0
140	20230627	183800	125000	2500	2500	2500	2500	0
141	20230627	183700	125000	2500	2500	2500	2500	0
142	20230627	183600	125000	2500	2500	2500	2500	0
143	20230627	183500	125000	2500	2500	2500	2500	0
144	20230627	183400	125000	2500	2500	2500	2500	0
145	20230627	183300	125000	2500	2500	2500	2500	0
146	20230627	183200	125000	2500	2500	2500	2500	0
147	20230627	183100	125000	2500	2500	2500	2500	0
148	20230627	183000	125000	2500	2500	2500	2500	0
149	20230627	182900	125000	2500	2500	2500	2500	0
150	20230627	182800	125000	2500	2500	2500	2500	0
151	20230627	182700	125000	2500	2500	2500	2500	0
152	20230627	182600	125000	2500	2500	2500	2500	50
153	20230627	182500	125000	2500	2500	2500	2500	0
154	20230627	182400	125000	2500	2500	2500	2500	0
155	20230627	182300	125000	2500	2500	2500	2500	0
156	20230627	182200	125000	2500	2500	2500	2500	0
157	20230627	182100	125000	2500	2500	2500	2500	0
158	20230627	182000	125000	2500	2500	2500	2500	0
159	20230627	181900	125000	2500	2500	2500	2500	0
160	20230627	181800	125000	2500	2500	2500	2500	0
161	20230627	181700	125000	2500	2500	2500	2500	0
162	20230627	181600	125000	2500	2500	2500	2500	0
163	20230627	181500	125000	2500	2500	2500	2500	0
164	20230627	181400	125000	2500	2500	2500	2500	0
165	20230627	181300	125000	2500	2500	2500	2500	0
166	20230627	181200	125000	2500	2500	2500	2500	0
167	20230627	181100	125000	2500	2500	2500	2500	0
168	20230627	181000	125000	2500	2500	2500	2500	0
169	20230627	180900	125000	2500	2500	2500	2500	0
170	20230627	180800	125000	2500	2500	2500	2500	0
171	20230627	180700	125000	2500	2500	2500	2500	0
172	20230627	180600	125000	2500	2500	2500	2500	0
173	20230627	180500	125000	2500	2500	2500	2500	0
174	20230627	180400	125000	2500	2500	2500	2500	0
175	20230627	180300	125000	2500	2500	2500	2500	0
176	20230627	180200	125000	2500	2500	2500	2500	0
177	20230627	180100	125000	2500	2500	2500	2500	0
178	20230627	180000	125000	2500	2500	2500	2500	0
179	20230627	175900	125000	2500	2500	2500	2500	0
180	20230627	175800	125000	2500	2500	2500	2500	0
181	20230627	175700	125000	2500	2500	2500	2500	0
182	20230627	175600	125000	2500	2500	2500	2500	50
183	20230627	175500	125000	2500	2500	2500	2500	0
184	20230627	175400	125000	2500	2500	2500	2500	0
185	20230627	175300	125000	2500	2500	2500	2500	0
186	20230627	175200	125000	2500	2500	2500	2500	0
187	20230627	175100	125000	2500	2500	2500	2500	0
188	20230627	175000	125000	2500	2500	2500	2500	0
189	20230627	174900	125000	2500	2500	2500	2500	0
190	20230627	174800	125000	2500	2500	2500	2500	0
191	20230627	174700	125000	2500	2500	2500	2500	0
192	20230627	174600	125000	2500	2500	2500	2500	0
193	20230627	174500	125000	2500	2500	2500	2500	0
194	20230627	174400	125000	2500	2500	2500	2500	0
195	20230627	174300	125000	2500	2500	2500	2500	0
196	20230627	174200	125000	2500	2500	2500	2500	0
197	20230627	174100	125000	2500	2500	2500	2500	0
198	20230627	174000	125000	2500	2500	2500	2500	0
199	20230627	173900	125000	2500	2500	2500	2500	0
200	20230627	173800	125000	2500	2500	2500	2500	0
201	20230627	173700	125000	2500	2500	2500	2500	0
202	20230627	173600	125000	2500	2500	2500	2500	0
203	20230627	173500	125000	2500	2500	2500	2500	0
204	20230627	173400	125000	2500	2500	2500	2500	0
205	20230627	173300	125000	2500	2500	2500	2500	0
206	20230627	173200	125000	2500	2500	2500	2500	0
207	20230627	173100	125000	2500	2500	2500	2500	0
208	20230627	173000	125000	2500	2500	2500	2500	0
209	20230627	172900	125000	2500	2500	2500	2500	0
210	20230627	172800	125000	2500	2500	2500	2500	0
211	20230627	172700	125000	2500	2500	2500	2500	0
212	20230627	172600	125000	2500	2500	2500	2500	50
213	20230627	172500	125000	2500	2500	2500	2500	0
214	20230627	172400	125000	2500	2500	2500	2500	0
215	20230627	172300	125000	2500	2500	2500	2500	0
216	20230627	172200	125000	2500	2500	2500	2500	0
217	20230627	172100	125000	2500	2500	2500	2500	0
218	20230627	172000	125000	2500	2500	2500	2500	0
219	20230627	171900	125000	2500	2500	2500	2500	0
220	20230627	171800	125000	2500	2500	2500	2500	0
221	20230627	171700	125000	2500	2500	2500	2500	0
222	20230627	171600	125000	2500	2500	2500	2500	0
223	20230627	171500	125000	2500	2500	2500	2500	0
224	20230627	171400	125000	2500	2500	2500	2500	0
225	20230627	171300	125000	2500	2500	2500	2500	0
226	20230627	171200	125000	2500	2500	2500	2500	0
227	20230627	171100	125000	2500	2500	2500	2500	0
228	20230627	171000	125000	2500	2500	2500	2500	0
229	20230627	170900	125000	2500	2500	2500	2500	0
230	20230627	170800	125000	2500	2500	2500	2500	0
231	20230627	170700	125000	2500	2500	2500	2500	0
232	20230627	170600	125000	2500	2500	2500	2500	0
233	20230627	170500	125000	2500	2500	2500	2500	0
234	20230627	170400	125000	2500	2500	2500	2500	0
235	20230627	170300	125000	2500	2500	2500	2500	0
236	20230627	170200	125000	2500	2500	2500	2500	0
237	20230627	170100	125000	2500	2500	2500	2500	0
238	20230627	170000	125000	2500	2500	2500	2500	0
239	20230627	165900	125000	2500	2500	2500	2500	0
240	20230627	165800	125000	2500	2500	2500	2500	0
241	20230627	165700	125000	2500	2500	2500	2500	0
242	20230627	165600	125000	2500	2500	2500	2500	50
243	20230627	165500	125000	2500	2500	2500	2500	0
244	20230627	165400	125000	2500	2500	2500	2500	0
245	20230627	165300	125000	2500	2500	2500	2500	0
246	20230627	165200	125000	2500	2500	2500	2500	0
247	20230627	165100	125000	2500	2500	2500	2500	0
248	20230627	165000	125000	2500	2500	2500	2500	0
249	20230627	164900	125000	2500	2500	2500	2500	0
250	20230627	164800	125000	2500	2500	2500	2500	0
251	20230627	164700	125000	2500	2500	2500	2500	0
252	20230627	164600	125000	2500	2500	2500	2500	0
253	20230627	164500	125000	2500	2500	2500	2500	0
254	20230627	164400	125000	2500	2500	2500	2500	0
255	20230627	164300	125000	2500	2500	2500	2500	0
256	20230627	164200	125000	2500	2500	2500	2500	0
257	20230627	164100	125000	2500	2500	2500	2500	0
258	20230627	164000	125000	2500	2500	2500	2500	0
259	20230627	163900	125000	2500	2500	2500	2500	0
260	20230627	163800	125000	2500	2500	2500	2500	0
261	20230627	163700	125000	2500	2500	2500	2500	0
262	20230627	163600	125000	2500	2500	2500	2500	0
263	20230627	163500	125000	2500	2500	2500	2500	0
264	20230627	163400	125000	2500	2500	2500	2500	0
265	20230627	163300	125000	2500	2500	2500	2500	0
266	20230627	163200	125000	2500	2500	2500	2500	0
267	20230627	163100	125000	2500	2500	2500	2500	0
268	20230627	163000	125000	2500	2500	2500	2500	0
269	20230627	162900	125000	2500	2500	2500	2500	0
270	20230627	162800	125000	2500	2500	2500	2500	0
271	20230627	162700	125000	2500	2500	2500	2500	0
272	20230627	162600	125000	2500	2500	2500	2500	50
273	20230627	162500	125000	2500	2500	2500	2500	0
274	20230627	162400	125000	2500	2500	2500	2500	0
275	20230627	162300	125000	2500	2500	2500	2500	0
276	20230627	162200	125000	2500	2500	2500	2500	0
277	20230627	162100	125000	2500	2500	2500	2500	0
278	20230627	162000	125000	2500	2500	2500	2500	0
279	20230627	161900	125000	2500	2500	2500	2500	0
280	20230627	161800	125000	2500	2500	2500	2500	0
281	20230627	161700	125000	2500	2500	2500	2500	0
282	20230627	161600	125000	2500	2500	2500	2500	0
283	20230627	161500	125000	2500	2500	2500	2500	0
284	20230627	161400	125000	2500	2500	2500	2500	0
285	20230627	161300	125000	2500	2500	2500	2500	0
286	20230627	161200	125000	2500	2500	2500	2500	0
287	20230627	161100	125000	2500	2500	2500	2500	0
288	20230627	161000	125000	2500	2500	2500	2500	0
289	20230627	160900	125000	2500	2500	2500	2500	0
290	20230627	160800	125000	2500	2500	2500	2500	0
291	20230627	160700	125000	2500	2500	2500	2500	0
292	20230627	160600	125000	2500	2500	2500	2500	0
293	20230627	160500	125000	2500	2500	2500	2500	0
294	20230627	160400	125000	2500	2500	2500	2500	0
295	20230627	160300	125000	2500	2500	2500	2500	0
296	20230627	160200	125000	2500	2500	2500	2500	0
297	20230627	160100	125000	2500	2500	2500	2500	0
298	20230627	160000	125000	2500	2500	2500	2500	0
299	20230627	155900	125000	2500	2500	2500	2500	0
300	20230627	155800	125000	2500	2500	2500	2500	0
301	20230627	155700	125000	2500	2500	2500	2500	0
302	20230627	155600	125000	2500	2500	2500	2500	50
303	20230627	155500	125000	2500	2500	2500	2500	0
304	20230627	155400	125000	2500	2500	2500	2500	0
305	20230627	155300	125000	2500	2500	2500	2500	0
306	20230627	155200	125000	2500	2500	2500	2500	0
307	20230627	155100	125000	2500	2500	2500	2500	0
308	20230627	155000	125000	2500	2500	2500	2500	0
309	20230627	154900	125000	2500	2500	2500	2500	0
310	20230627	154800	125000	2500	2500	2500	2500	0
311	20230627	154700	125000	2500	2500	2500	2500	0
312	20230627	154600	125000	2500	2500	2500	2500	0
313	20230627	154500	125000	2500	2500	2500	2500	0
314	20230627	154400	125000	2500	2500	2500	2500	0
315	20230627	154300	125000	2500	2500	2500	2500	0
316	20230627	154200	125000	2500	2500	2500	2500	0
317	20230627	154100	125000	2500	2500	2500	2500	0
318	20230627	154000	125000	2500	2500	2500	2500	0
319	20230627	153900	125000	2500	2500	2500	2500	0
320	20230627	153800	125000	2500	2500	2500	2500	0
321	20230627	153700	125000	2500	2500	2500	2500	0
322	20230627	153600	125000	2500	2500	2500	2500	0
323	20230627	153500	125000	2500	2500	2500	2500	0
324	20230627	153400	125000	2500	2500	2500	2500	0
325	20230627	153300	125000	2500	2500	2500	2500	0
326	20230627	153200	125000	2500	2500	2500	2500	0
327	20230627	153100	125000	2500	2500	2500	2500	0
328	20230627	153000	125000	2500	2500	2500	2500	0
329	20230627	152900	125000	2500	2500	2500	2500	0
330	20230627	152800	125000	2500	2500	2500	2500	0
331	20230627	152700	125000	2500	2500	2500	2500	0
332	20230627	152600	125000	2500	2500	2500	2500	0
333	20230627	152500	125000	2500	2500	2500	2500	0
334	20230627	152400	125000	2500	2500	2500	2500	0
335	20230627	152300	125000	2500	2500	2500	2500	0
336	20230627	152200	125000	2500	2500	2500	2500	0
337	20230627	152100	125000	2500	2500	2500	2500	0
338	20230627	152000	125000	2500	2500	2500	2500	0
339	20230627	151900	125000	2500	2500	2500	2500	0
340	20230627	151800	125000	2500	2500	2500	2500	0
341	20230627	151700	125000	2500	2500	2500	2500	0
342	20230627	151600	125000	2500	2500	2500	2500	0
343	20230627	151500	125000	2500	2500	2500	2500	0
344	20230627	151400	125000	2500	2500	2500	2500	0
345	20230627	151300	125000	2500	2500	2500	2500	0
346	20230627	151200	125000	2500	2500	2500	2500	0
347	20230627	151100	125000	2500	2500	2500	2500	0
348	20230627	151000	125000	2500	2500	2500	2500	0
349	20230627	150900	125000	2500	2500	2500	2500	0
350	20230627	150800	125000	2500	2500	2500	2500	0
351	20230627	150700	125000	2500	2500	2500	2500	0
352	20230627	150600	125000	2500	2500	2500	2500	0
353	20230627	150500	125000	2500	2500	2500	2500	0
354	20230627	150400	125000	2500	2500	2500	2500	0
355	20230627	150300	125000	2500	2500	2500	2500	0
356	20230627	150200	125000	2500	2500	2500	2500	0
357	20230627	150100	125000	2500	2500	2500	2500	0
358	20230627	150000	125000	2500	2500	2500	2500	0
359	20230627	145900	125000	2500	2500	2500	2500	0
360	20230627	145800	125000	2500	2500	2500	2500	0
361	20230627	145700	125000	2500	2500	2500	2500	0
362	20230627	145600	125000	2500	2500	2500	2500	0
363	20230627	145500	125000	2500	2500	2500	2500	0
364	20230627	145400	125000	2500	2500	2500	2500	0
365	20230627	145300	125000	2500	2500	2500	2500	0
366	20230627	145200	125000	2500	2500	2500	2500	0
367	20230627	145100	125000	2500	2500	2500	2500	0
368	20230627	145000	125000	2500	2500	2500	2500	0
369	20230627	144900	125000	2500	2500	2500	2500	0
370	20230627	144800	125000	2500	2500	2500	2500	0
371	20230627	144700	125000	2500	2500	2500	2500	0
372	20230627	144600	125000	2500	2500	2500	2500	0
373	20230627	144500	125000	2500	2500	2500	2500	0
374	20230627	144400	125000	2500	2500	2500	2500	0
375	20230627	144300	125000	2500	2500	2500	2500	0
376	20230627	144200	125000	2500	2500	2500	2500	0
377	20230627	144100	125000	2500	2500	2500	2500	0
378	20230627	144000	125000	2500	2500	2500	2500	0
379	20230627	143900	125000	2500	2500	2500	2500	0
380	20230627	143800	125000	2500	2500	2500	2500	0
381	20230627	143700	125000	2500	2500	2500	2500	0
382	20230627	143600	125000	2500	2500	2500	2500	0
383	20230627	143500	125000	2500	2500	2500	2500	0
384	20230627	143400	125000	2500	2500	2500	2500	0
385	20230627	143300	125000	2500	2500	2500	2500	0
386	20230627	143200	125000	2500	2500	2500	2500	0
387	20230627	143100	125000	2500	2500	2500	2500	0
388	20230627	143000	125000	2500	2500	2500	2500	0
389	20230627	142900	125000	2500	2500	2500	2500	0
390	20230627	142800	125000	2500	2500	2500	2500	0
391	20230627	142700	125000	2500	2500	2500	2500	0
392	20230627	142600	125000	2500	2500	2500	2500	0
393	20230627	142500	125000	2500	2500	2500	2500	0
394	20230627	142400	125000	2500	2500	2500	2500	0
395	20230627	142300	125000	2500	2500	2500	2500	0
396	20230627	142200	125000	2500	2500	2500	2500	0
397	20230627	142100	125000	2500	2500	2500	2500	0
398	20230627	142000	125000	2500	2500	2500	2500	0
399	20230627	141900	125000	2500	2500	2500	2500	0
400	20230627	141800	125000	2500	2500	2500	2500	0
401	20230627	141700	125000	2500	2500	2500	2500	0
402	20230627	141600	125000	2500	2500	2500	2500	0
403	20230627	141500	125000	2500	2500	2500	2500	0
404	20230627	141400	125000	2500	2500	2500	2500	0
405	20230627	141300	125000	2500	2500	2500	2500	0
406	20230627	141200	125000	2500	2500	2500	2500	0
407	20230627	141100	125000	2500	2500	2500	2500	0
408	20230627	141000	125000	2500	2500	2500	2500	0
409	20230627	140900	125000	2500	2500	2500	2500	0
410	20230627	140800	125000	2500	2500	2500	2500	0
411	20230627	140700	125000	2500	2500	2500	2500	0
412	20230627	140600	125000	2500	2500	2500	2500	0
413	20230627	140500	125000	2500	2500	2500	2500	0
414	20230627	140400	125000	2500	2500	2500	2500	0
415	20230627	140300	125000	2500	2500	2500	2500	0
416	20230627	140200	125000	2500	2500	2500	2500	0
417	20230627	140100	125000	2500	2500	2500	2500	0
418	20230627	140000	125000	2500	2500	2500	2500	0
419	20230627	135900	125000	2500	2500	2500	2500	0
420	20230627	135800	125000	2500	2500	2500	2500	0
421	20230627	135700	125000	2500	2500	2500	2500	0
422	20230627	135600	125000	2500	2500	2500	2500	0
423	20230627	135500	125000	2500	2500	2500	2500	0
424	20230627	135400	125000	2500	2500	2500	2500	0
425	20230627	135300	125000	2500	2500	2500	2500	0
426	20230627	135200	125000	2500	2500	2500	2500	0
427	20230627	135100	125000	2500	2500	2500	2500	0
428	20230627	135000	125000	2500	2500	2500	2500	0
429	20230627	134900	125000	2500	2500	2500	2500	0
430	20230627	134800	125000	2500	2500	2500	2500	0
431	20230627	134700	125000	2500	2500	2500	2500	0
432	20230627	134600	125000	2500	2500	2500	2500	0
433	20230627	134500	125000	2500	2500	2500	2500	0
434	20230627	134400	125000	2500	2500	2500	2500	0
435	20230627	134300	125000	2500	2500	2500	2500	0
436	20230627	134200	125000	2500	2500	2500	2500	0
437	20230627	134100	125000	2500	2500	2500	2500	0
438	20230627	134000	125000	2500	2500	2500	2500	0
439	20230627	133900	125000	2500	2500	2500	2500	0
440	20230627	133800	125000	2500	2500	2500	2500	0
441	20230627	133700	125000	2500	2500	2500	2500	0
442	20230627	133600	125000	2500	2500	2500	2500	0
443	20230627	133500	125000	2500	2500	2500	2500	0
444	20230627	133400	125000	2500	2500	2500	2500	0
445	20230627	133300	125000	2500	2500	2500	2500	0
446	20230627	133200	125000	2500	2500	2500	2500	0
447	20230627	133100	125000	2500	2500	2500	2500	0
448	20230627	133000	125000	2500	2500	2500	2500	0
449	20230627	132900	125000	2500	2500	2500	2500	0
450	20230627	132800	125000	2500	2500	2500	2500	0
451	20230627	132700	125000	2500	2500	2500	2500	0
452	20230627	132600	125000	2500	2500	2500	2500	0
453	20230627	132500	125000	2500	2500	2500	2500	0
454	20230627	132400	125000	2500	2500	2500	2500	0
455	20230627	132300	125000	2500	2500	2500	2500	0
456	20230627	132200	125000	2500	2500	2500	2500	0
457	20230627	132100	125000	2500	2500	2500	2500	0
458	20230627	132000	125000	2500	2500	2500	2500	0
459	20230627	131900	125000	2500	2500	2500	2500	0
460	20230627	131800	125000	2500	2500	2500	2500	0
461	20230627	131700	125000	2500	2500	2500	2500	0
462	20230627	131600	125000	2500	2500	2500	2500	0
463	20230627	131500	125000	2500	2500	2500	2500	0
464	20230627	131400	125000	2500	2500	2500	2500	0
465	20230627	131300	125000	2500	2500	2500	2500	0
466	20230627	131200	125000	2500	2500	2500	2500	0
467	20230627	131100	125000	2500	2500	2500	2500	0
468	20230627	131000	125000	2500	2500	2500	2500	0
469	20230627	130900	125000	2500	2500	2500	2500	0
470	20230627	130800	125000	2500	2500	2500	2500	0
471	20230627	130700	125000	2500	2500	2500	2500	0
472	20230627	130600	125000	2500	2500	2500	2500	0
473	20230627	130500	125000	2500	2500	2500	2500	0
474	20230627	130400	125000	2500	2500	2500	2500	0
475	20230627	130300	125000	2500	2500	2500	2500	0
476	20230627	130200	125000	2500	2500	2500	2500	0
477	20230627	130100	125000	2500	2500	2500	2500	0
478	20230627	130000	125000	2500	2500	2500	2500	0
479	20230627	125900	125000	2500	2500	2500	2500	0
480	20230627	125800	125000	2500	2500	2500	2500	0
481	20230627	125700	125000	2500	2500	2500	2500	0
482	20230627	125600	125000	2500	2500	2500	2500	0
483	20230627	125500	125000	2500	2500	2500	2500	0
484	20230627	125400	125000	2500	2500	2500	2500	0
485	20230627	125300	125000	2500	2500	2500	2500	0
486	20230627	125200	125000	2500	2500	2500	2500	0
487	20230627	125100	125000	2500	2500	2500	2500	0
488	20230627	125000	125000	2500	2500	2500	2500	0
489	20230627	124900	125000	2500	2500	2500	2500	0
490	20230627	124800	125000	2500	2500	2500	2500	0
491	20230627	124700	125000	2500	2500	2500	2500	0
492	20230627	124600	125000	2500	2500	2500	2500	0
493	20230627	124500	125000	2500	2500	2500	2500	0
494	20230627	124400	125000	2500	2500	2500	2500	0
495	20230627	124300	125000	2500	2500	2500	2500	0
496	20230627	124200	125000	2500	2500	2500	2500	0
497	20230627	124100	125000	2500	2500	2500	2500	0
498	20230627	124000	125000	2500	2500	2500	2500	0
499	20230627	123900	125000	2500	2500	2500	2500	0
500	20230627	123800	125000	2500	2500	2500	2500	0
501	20230627	123700	125000	2500	2500	2500	2500	0
502	20230627	123600	125000	2500	2500	2500	2500	0
503	20230627	123500	125000	2500	2500	2500	2500	0
504	20230627	123400	125000	2500	2500	2500	2500	0
505	20230627	123300	125000	2500	2500	2500	2500	0
506	20230627	123200	125000	2500	2500	2500	2500	0
507	20230627	123100	125000	2500	2500	2500	2500	0
508	20230627	123000	125000	2500	2500	2500	2500	0
509	20230627	122900	125000	2500	2500	2500	2500	0
510	20230627	122800	125000	2500	2500	2500	2500	0
511	20230627	122700	125000	2500	2500	2500	2500	0
512	20230627	122600	125000	2500	2500	2500	2500	0
513	20230627	122500	125000	2500	2500	2500	2500	0
514	20230627	122400	125000	2500	2500	2500	2500	0
515	20230627	122300	125000	2500	2500	2500	2500	0
516	20230627	122200	125000	2500	2500	2500	2500	0
517	20230627	122100	125000	2500	2500	2500	2500	0
518	20230627	122000	125000	2500	2500	2500	2500	0
519	20230627	121900	125000	2500	2500	2500	2500	0
520	20230627	121800	125000	2500	2500	2500	2500	0
521	20230627	121700	125000	2500	2500	2500	2500	0
522	20230627	121600	125000	2500	2500	2500	2500	0
523	20230627	121500	125000	2500	2500	2500	2500	0
524	20230627	121400	125000	2500	2500	2500	2500	0
525	20230627	121300	125000	2500	2500	2500	2500	0
526	20230627	121200	125000	2500	2500	2500	2500	0
527	20230627	121100	125000	2500	2500	2500	2500	0
528	20230627	121000	125000	2500	2500	2500	2500	0
529	20230627	120900	125000	2500	2500	2500	2500	0
530	20230627	120800	125000	2500	2500	2500	2500	0
531	20230627	120700	125000	2500	2500	2500	2500	0
532	20230627	120600	125000	2500	2500	2500	2500	0
533	20230627	120500	125000	2500	2500	2500	2500	0
534	20230627	120400	125000	2500	2500	2500	2500	0
535	20230627	120300	125000	2500	2500	2500	2500	0
536	20230627	120200	125000	2500	2500	2500	2500	0
537	20230627	120100	125000	2500	2500	2500	2500	0
538	20230627	120000	125000	2500	2500	2500	2500	0
539	20230627	115900	125000	2500	2500	2500	2500	0
540	20230627	115800	125000	2500	2500	2500	2500	0
541	20230627	115700	125000	2500	2500	2500	2500	0
542	20230627	115600	125000	2500	2500	2500	2500	0
543	20230627	115500	125000	2500	2500	2500	2500	0
544	20230627	115400	125000	2500	2500	2500	2500	0
545	20230627	115300	125000	2500	2500	2500	2500	0
546	20230627	115200	125000	2500	2500	2500	2500	0
547	20230627	115100	125000	2500	2500	2500	2500	0
548	20230627	115000	125000	2500	2500	2500	2500	0
549	20230627	114900	125000	2500	2500	2500	2500	0
550	20230627	114800	125000	2500	2500	2500	2500	50
551	20230627	114700	0	2590	2590	2590	2590	0
552	20230627	114600	0	2590	2590	2590	2590	0
553	20230627	114500	0	2590	2590	2590	2590	0
554	20230627	114400	0	2590	2590	2590	2590	0
555	20230627	114300	0	2590	2590	2590	2590	0
556	20230627	114200	0	2590	2590	2590	2590	0
557	20230627	114100	0	2590	2590	2590	2590	0
558	20230627	114000	0	2590	2590	2590	2590	0
559	20230627	113900	0	2590	2590	2590	2590	0
560	20230627	113800	0	2590	2590	2590	2590	0
561	20230627	113700	0	2590	2590	2590	2590	0
562	20230627	113600	0	2590	2590	2590	2590	0
563	20230627	113500	0	2590	2590	2590	2590	0
564	20230627	113400	0	2590	2590	2590	2590	0
565	20230627	113300	0	2590	2590	2590	2590	0
566	20230627	113200	0	2590	2590	2590	2590	0
567	20230627	113100	0	2590	2590	2590	2590	0
568	20230627	113000	0	2590	2590	2590	2590	0
569	20230627	112900	0	2590	2590	2590	2590	0
570	20230627	112800	0	2590	2590	2590	2590	0
571	20230627	112700	0	2590	2590	2590	2590	0
572	20230627	112600	0	2590	2590	2590	2590	0
573	20230627	112500	0	2590	2590	2590	2590	0
574	20230627	112400	0	2590	2590	2590	2590	0
575	20230627	112300	0	2590	2590	2590	2590	0
576	20230627	112200	0	2590	2590	2590	2590	0
577	20230627	112100	0	2590	2590	2590	2590	0
578	20230627	112000	0	2590	2590	2590	2590	0
579	20230627	111900	0	2590	2590	2590	2590	0
580	20230627	111800	0	2590	2590	2590	2590	0
581	20230627	111700	0	2590	2590	2590	2590	0
582	20230627	111600	0	2590	2590	2590	2590	0
583	20230627	111500	0	2590	2590	2590	2590	0
584	20230627	111400	0	2590	2590	2590	2590	0
585	20230627	111300	0	2590	2590	2590	2590	0
586	20230627	111200	0	2590	2590	2590	2590	0
587	20230627	111100	0	2590	2590	2590	2590	0
588	20230627	111000	0	2590	2590	2590	2590	0
589	20230627	110900	0	2590	2590	2590	2590	0
590	20230627	110800	0	2590	2590	2590	2590	0
591	20230627	110700	0	2590	2590	2590	2590	0
592	20230627	110600	0	2590	2590	2590	2590	0
593	20230627	110500	0	2590	2590	2590	2590	0
594	20230627	110400	0	2590	2590	2590	2590	0
595	20230627	110300	0	2590	2590	2590	2590	0
596	20230627	110200	0	2590	2590	2590	2590	0
597	20230627	110100	0	2590	2590	2590	2590	0
598	20230627	110000	0	2590	2590	2590	2590	0
599	20230627	105900	0	2590	2590	2590	2590	0
600	20230627	105800	0	2590	2590	2590	2590	0
601	20230627	105700	0	2590	2590	2590	2590	0
602	20230627	105600	0	2590	2590	2590	2590	0
603	20230627	105500	0	2590	2590	2590	2590	0
604	20230627	105400	0	2590	2590	2590	2590	0
605	20230627	105300	0	2590	2590	2590	2590	0
606	20230627	105200	0	2590	2590	2590	2590	0
607	20230627	105100	0	2590	2590	2590	2590	0
608	20230627	105000	0	2590	2590	2590	2590	0
609	20230627	104900	0	2590	2590	2590	2590	0
610	20230627	104800	0	2590	2590	2590	2590	0
611	20230627	104700	0	2590	2590	2590	2590	0
612	20230627	104600	0	2590	2590	2590	2590	0
613	20230627	104500	0	2590	2590	2590	2590	0
614	20230627	104400	0	2590	2590	2590	2590	0
615	20230627	104300	0	2590	2590	2590	2590	0
616	20230627	104200	0	2590	2590	2590	2590	0
617	20230627	104100	0	2590	2590	2590	2590	0
618	20230627	104000	0	2590	2590	2590	2590	0
619	20230627	103900	0	2590	2590	2590	2590	0
620	20230627	103800	0	2590	2590	2590	2590	0
621	20230627	103700	0	2590	2590	2590	2590	0
622	20230627	103600	0	2590	2590	2590	2590	0
623	20230627	103500	0	2590	2590	2590	2590	0
624	20230627	103400	0	2590	2590	2590	2590	0
625	20230627	103300	0	2590	2590	2590	2590	0
626	20230627	103200	0	2590	2590	2590	2590	0
627	20230627	103100	0	2590	2590	2590	2590	0
628	20230627	103000	0	2590	2590	2590	2590	0
629	20230627	102900	0	2590	2590	2590	2590	0
630	20230627	102800	0	2590	2590	2590	2590	0
631	20230627	102700	0	2590	2590	2590	2590	0
632	20230627	102600	0	2590	2590	2590	2590	0
633	20230627	102500	0	2590	2590	2590	2590	0
634	20230627	102400	0	2590	2590	2590	2590	0
635	20230627	102300	0	2590	2590	2590	2590	0
636	20230627	102200	0	2590	2590	2590	2590	0
637	20230627	102100	0	2590	2590	2590	2590	0
638	20230627	102000	0	2590	2590	2590	2590	0
639	20230627	101900	0	2590	2590	2590	2590	0
640	20230627	101800	0	2590	2590	2590	2590	0
641	20230627	101700	0	2590	2590	2590	2590	0
642	20230627	101600	0	2590	2590	2590	2590	0
643	20230627	101500	0	2590	2590	2590	2590	0
644	20230627	101400	0	2590	2590	2590	2590	0
645	20230627	101300	0	2590	2590	2590	2590	0
646	20230627	101200	0	2590	2590	2590	2590	0
647	20230627	101100	0	2590	2590	2590	2590	0
648	20230627	101000	0	2590	2590	2590	2590	0
649	20230627	100900	0	2590	2590	2590	2590	0
650	20230627	100800	0	2590	2590	2590	2590	0
651	20230627	100700	0	2590	2590	2590	2590	0
652	20230627	100600	0	2590	2590	2590	2590	0
653	20230627	100500	0	2590	2590	2590	2590	0
654	20230627	100400	0	2590	2590	2590	2590	0
655	20230627	100300	0	2590	2590	2590	2590	0
656	20230627	100200	0	2590	2590	2590	2590	0
657	20230627	100100	0	2590	2590	2590	2590	0
658	20230627	100000	0	2590	2590	2590	2590	0
659	20230627	095900	0	2590	2590	2590	2590	0
660	20230627	095800	0	2590	2590	2590	2590	0
661	20230627	095700	0	2590	2590	2590	2590	0
662	20230627	095600	0	2590	2590	2590	2590	0
663	20230627	095500	0	2590	2590	2590	2590	0
664	20230627	095400	0	2590	2590	2590	2590	0
665	20230627	095300	0	2590	2590	2590	2590	0
666	20230627	095200	0	2590	2590	2590	2590	0
667	20230627	095100	0	2590	2590	2590	2590	0
668	20230627	095000	0	2590	2590	2590	2590	0
669	20230627	094900	0	2590	2590	2590	2590	0
670	20230627	094800	0	2590	2590	2590	2590	0
671	20230627	094700	0	2590	2590	2590	2590	0
672	20230627	094600	0	2590	2590	2590	2590	0
673	20230627	094500	0	2590	2590	2590	2590	0
674	20230627	094400	0	2590	2590	2590	2590	0
675	20230627	094300	0	2590	2590	2590	2590	0
676	20230627	094200	0	2590	2590	2590	2590	0
677	20230627	094100	0	2590	2590	2590	2590	0
678	20230627	094000	0	2590	2590	2590	2590	0
679	20230627	093900	0	2590	2590	2590	2590	0
680	20230627	093800	0	2590	2590	2590	2590	0
681	20230627	093700	0	2590	2590	2590	2590	0
682	20230627	093600	0	2590	2590	2590	2590	0
683	20230627	093500	0	2590	2590	2590	2590	0
684	20230627	093400	0	2590	2590	2590	2590	0
685	20230627	093300	0	2590	2590	2590	2590	0
686	20230627	093200	0	2590	2590	2590	2590	0
687	20230627	093100	0	2590	2590	2590	2590	0
688	20230627	093000	0	2590	2590	2590	2590	0
689	20230627	092900	0	2590	2590	2590	2590	0
690	20230627	092800	0	2590	2590	2590	2590	0
691	20230627	092700	0	2590	2590	2590	2590	0
692	20230627	092600	0	2590	2590	2590	2590	0
693	20230627	092500	0	2590	2590	2590	2590	0
694	20230627	092400	0	2590	2590	2590	2590	0
695	20230627	092300	0	2590	2590	2590	2590	0
696	20230627	092200	0	2590	2590	2590	2590	0
697	20230627	092100	0	2590	2590	2590	2590	0
698	20230627	092000	0	2590	2590	2590	2590	0
699	20230627	091900	0	2590	2590	2590	2590	0
700	20230627	091800	0	2590	2590	2590	2590	0
701	20230627	091700	0	2590	2590	2590	2590	0
702	20230627	091600	0	2590	2590	2590	2590	0
703	20230627	091500	0	2590	2590	2590	2590	0
704	20230627	091400	0	2590	2590	2590	2590	0
705	20230627	091300	0	2590	2590	2590	2590	0
706	20230627	091200	0	2590	2590	2590	2590	0
707	20230627	091100	0	2590	2590	2590	2590	0
708	20230627	091000	0	2590	2590	2590	2590	0
709	20230627	090900	0	2590	2590	2590	2590	0
710	20230627	090800	0	2590	2590	2590	2590	0
711	20230627	090700	0	2590	2590	2590	2590	0
712	20230627	090600	0	2590	2590	2590	2590	0
713	20230627	090500	0	2590	2590	2590	2590	0
714	20230627	090400	0	2590	2590	2590	2590	0
715	20230627	090300	0	2590	2590	2590	2590	0
716	20230627	090200	0	2590	2590	2590	2590	0
717	20230627	090100	0	2590	2590	2590	2590	0
718	20230627	090000	0	2590	2590	2590	2590	0