KissMeData/233250/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202900	110980	18980	18980	18980	18980	1
3	20230705	202800	110980	18980	18980	18980	18980	0
4	20230705	202700	110980	18980	18980	18980	18980	0
5	20230705	202600	110980	18980	18980	18980	18980	0
6	20230705	202500	110980	18980	18980	18980	18980	0
7	20230705	202400	110980	18980	18980	18980	18980	0
8	20230705	202300	110980	18980	18980	18980	18980	0
9	20230705	202200	110980	18980	18980	18980	18980	0
10	20230705	202100	110980	18980	18980	18980	18980	0
11	20230705	202000	110980	18980	18980	18980	18980	0
12	20230705	201900	110980	18980	18980	18980	18980	0
13	20230705	201800	110980	18980	18980	18980	18980	0
14	20230705	201700	110980	18980	18980	18980	18980	0
15	20230705	201600	110980	18980	18980	18980	18980	0
16	20230705	201500	110980	18980	18980	18980	18980	0
17	20230705	201400	110980	18980	18980	18980	18980	0
18	20230705	201300	110980	18980	18980	18980	18980	0
19	20230705	201200	110980	18980	18980	18980	18980	0
20	20230705	201100	110980	18980	18980	18980	18980	0
21	20230705	201000	110980	18980	18980	18980	18980	0
22	20230705	200900	110980	18980	18980	18980	18980	0
23	20230705	200800	110980	18980	18980	18980	18980	0
24	20230705	200700	110980	18980	18980	18980	18980	0
25	20230705	200600	110980	18980	18980	18980	18980	0
26	20230705	200500	110980	18980	18980	18980	18980	0
27	20230705	200400	110980	18980	18980	18980	18980	0
28	20230705	200300	110980	18980	18980	18980	18980	0
29	20230705	200200	110980	18980	18980	18980	18980	0
30	20230705	200100	110980	18980	18980	18980	18980	0
31	20230705	200000	110980	18980	18980	18980	18980	0
32	20230705	195900	110980	18980	18980	18980	18980	1
33	20230705	195800	110980	18980	18980	18980	18980	0
34	20230705	195700	110980	18980	18980	18980	18980	0
35	20230705	195600	110980	18980	18980	18980	18980	0
36	20230705	195500	110980	18980	18980	18980	18980	0
37	20230705	195400	110980	18980	18980	18980	18980	0
38	20230705	195300	110980	18980	18980	18980	18980	0
39	20230705	195200	110980	18980	18980	18980	18980	0
40	20230705	195100	110980	18980	18980	18980	18980	0
41	20230705	195000	110980	18980	18980	18980	18980	0
42	20230705	194900	110980	18980	18980	18980	18980	0
43	20230705	194800	110980	18980	18980	18980	18980	0
44	20230705	194700	110980	18980	18980	18980	18980	0
45	20230705	194600	110980	18980	18980	18980	18980	0
46	20230705	194500	110980	18980	18980	18980	18980	0
47	20230705	194400	110980	18980	18980	18980	18980	0
48	20230705	194300	110980	18980	18980	18980	18980	0
49	20230705	194200	110980	18980	18980	18980	18980	0
50	20230705	194100	110980	18980	18980	18980	18980	0
51	20230705	194000	110980	18980	18980	18980	18980	0
52	20230705	193900	110980	18980	18980	18980	18980	0
53	20230705	193800	110980	18980	18980	18980	18980	0
54	20230705	193700	110980	18980	18980	18980	18980	0
55	20230705	193600	110980	18980	18980	18980	18980	0
56	20230705	193500	110980	18980	18980	18980	18980	0
57	20230705	193400	110980	18980	18980	18980	18980	0
58	20230705	193300	110980	18980	18980	18980	18980	0
59	20230705	193200	110980	18980	18980	18980	18980	0
60	20230705	193100	110980	18980	18980	18980	18980	0
61	20230705	193000	110980	18980	18980	18980	18980	0
62	20230705	192900	110980	18980	18980	18980	18980	1
63	20230705	192800	110980	18980	18980	18980	18980	0
64	20230705	192700	110980	18980	18980	18980	18980	0
65	20230705	192600	110980	18980	18980	18980	18980	0
66	20230705	192500	110980	18980	18980	18980	18980	0
67	20230705	192400	110980	18980	18980	18980	18980	0
68	20230705	192300	110980	18980	18980	18980	18980	0
69	20230705	192200	110980	18980	18980	18980	18980	0
70	20230705	192100	110980	18980	18980	18980	18980	0
71	20230705	192000	110980	18980	18980	18980	18980	0
72	20230705	191900	110980	18980	18980	18980	18980	0
73	20230705	191800	110980	18980	18980	18980	18980	0
74	20230705	191700	110980	18980	18980	18980	18980	0
75	20230705	191600	110980	18980	18980	18980	18980	0
76	20230705	191500	110980	18980	18980	18980	18980	0
77	20230705	191400	110980	18980	18980	18980	18980	0
78	20230705	191300	110980	18980	18980	18980	18980	0
79	20230705	191200	110980	18980	18980	18980	18980	0
80	20230705	191100	110980	18980	18980	18980	18980	0
81	20230705	191000	110980	18980	18980	18980	18980	0
82	20230705	190900	110980	18980	18980	18980	18980	0
83	20230705	190800	110980	18980	18980	18980	18980	0
84	20230705	190700	110980	18980	18980	18980	18980	0
85	20230705	190600	110980	18980	18980	18980	18980	0
86	20230705	190500	110980	18980	18980	18980	18980	0
87	20230705	190400	110980	18980	18980	18980	18980	0
88	20230705	190300	110980	18980	18980	18980	18980	0
89	20230705	190200	110980	18980	18980	18980	18980	0
90	20230705	190100	110980	18980	18980	18980	18980	0
91	20230705	190000	110980	18980	18980	18980	18980	0
92	20230705	185900	110980	18980	18980	18980	18980	1
93	20230705	185800	110980	18980	18980	18980	18980	0
94	20230705	185700	110980	18980	18980	18980	18980	0
95	20230705	185600	110980	18980	18980	18980	18980	0
96	20230705	185500	110980	18980	18980	18980	18980	0
97	20230705	185400	110980	18980	18980	18980	18980	0
98	20230705	185300	110980	18980	18980	18980	18980	0
99	20230705	185200	110980	18980	18980	18980	18980	0
100	20230705	185100	110980	18980	18980	18980	18980	0
101	20230705	185000	110980	18980	18980	18980	18980	0
102	20230705	184900	110980	18980	18980	18980	18980	0
103	20230705	184800	110980	18980	18980	18980	18980	0
104	20230705	184700	110980	18980	18980	18980	18980	0
105	20230705	184600	110980	18980	18980	18980	18980	0
106	20230705	184500	110980	18980	18980	18980	18980	0
107	20230705	184400	110980	18980	18980	18980	18980	0
108	20230705	184300	110980	18980	18980	18980	18980	0
109	20230705	184200	110980	18980	18980	18980	18980	0
110	20230705	184100	110980	18980	18980	18980	18980	0
111	20230705	184000	110980	18980	18980	18980	18980	0
112	20230705	183900	110980	18980	18980	18980	18980	0
113	20230705	183800	110980	18980	18980	18980	18980	0
114	20230705	183700	110980	18980	18980	18980	18980	0
115	20230705	183600	110980	18980	18980	18980	18980	0
116	20230705	183500	110980	18980	18980	18980	18980	0
117	20230705	183400	110980	18980	18980	18980	18980	0
118	20230705	183300	110980	18980	18980	18980	18980	0
119	20230705	183200	110980	18980	18980	18980	18980	0
120	20230705	183100	110980	18980	18980	18980	18980	0
121	20230705	183000	110980	18980	18980	18980	18980	0
122	20230705	182900	110980	18980	18980	18980	18980	1
123	20230705	182800	110980	18980	18980	18980	18980	0
124	20230705	182700	110980	18980	18980	18980	18980	0
125	20230705	182600	110980	18980	18980	18980	18980	0
126	20230705	182500	110980	18980	18980	18980	18980	0
127	20230705	182400	110980	18980	18980	18980	18980	0
128	20230705	182300	110980	18980	18980	18980	18980	0
129	20230705	182200	110980	18980	18980	18980	18980	0
130	20230705	182100	110980	18980	18980	18980	18980	0
131	20230705	182000	110980	18980	18980	18980	18980	0
132	20230705	181900	110980	18980	18980	18980	18980	0
133	20230705	181800	110980	18980	18980	18980	18980	0
134	20230705	181700	110980	18980	18980	18980	18980	0
135	20230705	181600	110980	18980	18980	18980	18980	0
136	20230705	181500	110980	18980	18980	18980	18980	0
137	20230705	181400	110980	18980	18980	18980	18980	0
138	20230705	181300	110980	18980	18980	18980	18980	0
139	20230705	181200	110980	18980	18980	18980	18980	0
140	20230705	181100	110980	18980	18980	18980	18980	0
141	20230705	181000	110980	18980	18980	18980	18980	0
142	20230705	180900	110980	18980	18980	18980	18980	0
143	20230705	180800	110980	18980	18980	18980	18980	0
144	20230705	180700	110980	18980	18980	18980	18980	0
145	20230705	180600	110980	18980	18980	18980	18980	0
146	20230705	180500	110980	18980	18980	18980	18980	0
147	20230705	180400	110980	18980	18980	18980	18980	0
148	20230705	180300	110980	18980	18980	18980	18980	0
149	20230705	180200	110980	18980	18980	18980	18980	0
150	20230705	180100	110980	18980	18980	18980	18980	0
151	20230705	180000	110980	18980	18980	18980	18980	0
152	20230705	175900	110980	18980	18980	18980	18980	1
153	20230705	175800	110980	18980	18980	18980	18980	0
154	20230705	175700	110980	18980	18980	18980	18980	0
155	20230705	175600	110980	18980	18980	18980	18980	0
156	20230705	175500	110980	18980	18980	18980	18980	0
157	20230705	175400	110980	18980	18980	18980	18980	0
158	20230705	175300	110980	18980	18980	18980	18980	0
159	20230705	175200	110980	18980	18980	18980	18980	0
160	20230705	175100	110980	18980	18980	18980	18980	0
161	20230705	175000	110980	18980	18980	18980	18980	0
162	20230705	174900	110980	18980	18980	18980	18980	0
163	20230705	174800	110980	18980	18980	18980	18980	0
164	20230705	174700	110980	18980	18980	18980	18980	0
165	20230705	174600	110980	18980	18980	18980	18980	0
166	20230705	174500	110980	18980	18980	18980	18980	0
167	20230705	174400	110980	18980	18980	18980	18980	0
168	20230705	174300	110980	18980	18980	18980	18980	0
169	20230705	174200	110980	18980	18980	18980	18980	0
170	20230705	174100	110980	18980	18980	18980	18980	0
171	20230705	174000	110980	18980	18980	18980	18980	0
172	20230705	173900	110980	18980	18980	18980	18980	0
173	20230705	173800	110980	18980	18980	18980	18980	0
174	20230705	173700	110980	18980	18980	18980	18980	0
175	20230705	173600	110980	18980	18980	18980	18980	0
176	20230705	173500	110980	18980	18980	18980	18980	0
177	20230705	173400	110980	18980	18980	18980	18980	0
178	20230705	173300	110980	18980	18980	18980	18980	0
179	20230705	173200	110980	18980	18980	18980	18980	0
180	20230705	173100	110980	18980	18980	18980	18980	0
181	20230705	173000	110980	18980	18980	18980	18980	0
182	20230705	172900	110980	18980	18980	18980	18980	1
183	20230705	172800	110980	18980	18980	18980	18980	0
184	20230705	172700	110980	18980	18980	18980	18980	0
185	20230705	172600	110980	18980	18980	18980	18980	0
186	20230705	172500	110980	18980	18980	18980	18980	0
187	20230705	172400	110980	18980	18980	18980	18980	0
188	20230705	172300	110980	18980	18980	18980	18980	0
189	20230705	172200	110980	18980	18980	18980	18980	0
190	20230705	172100	110980	18980	18980	18980	18980	0
191	20230705	172000	110980	18980	18980	18980	18980	0
192	20230705	171900	110980	18980	18980	18980	18980	0
193	20230705	171800	110980	18980	18980	18980	18980	0
194	20230705	171700	110980	18980	18980	18980	18980	0
195	20230705	171600	110980	18980	18980	18980	18980	0
196	20230705	171500	110980	18980	18980	18980	18980	0
197	20230705	171400	110980	18980	18980	18980	18980	0
198	20230705	171300	110980	18980	18980	18980	18980	0
199	20230705	171200	110980	18980	18980	18980	18980	0
200	20230705	171100	110980	18980	18980	18980	18980	0
201	20230705	171000	110980	18980	18980	18980	18980	0
202	20230705	170900	110980	18980	18980	18980	18980	0
203	20230705	170800	110980	18980	18980	18980	18980	0
204	20230705	170700	110980	18980	18980	18980	18980	0
205	20230705	170600	110980	18980	18980	18980	18980	0
206	20230705	170500	110980	18980	18980	18980	18980	0
207	20230705	170400	110980	18980	18980	18980	18980	0
208	20230705	170300	110980	18980	18980	18980	18980	0
209	20230705	170200	110980	18980	18980	18980	18980	0
210	20230705	170100	110980	18980	18980	18980	18980	0
211	20230705	170000	110980	18980	18980	18980	18980	0
212	20230705	165900	110980	18980	18980	18980	18980	1
213	20230705	165800	110980	18980	18980	18980	18980	0
214	20230705	165700	110980	18980	18980	18980	18980	0
215	20230705	165600	110980	18980	18980	18980	18980	0
216	20230705	165500	110980	18980	18980	18980	18980	0
217	20230705	165400	110980	18980	18980	18980	18980	0
218	20230705	165300	110980	18980	18980	18980	18980	0
219	20230705	165200	110980	18980	18980	18980	18980	0
220	20230705	165100	110980	18980	18980	18980	18980	0
221	20230705	165000	110980	18980	18980	18980	18980	0
222	20230705	164900	110980	18980	18980	18980	18980	0
223	20230705	164800	110980	18980	18980	18980	18980	0
224	20230705	164700	110980	18980	18980	18980	18980	0
225	20230705	164600	110980	18980	18980	18980	18980	0
226	20230705	164500	110980	18980	18980	18980	18980	0
227	20230705	164400	110980	18980	18980	18980	18980	0
228	20230705	164300	110980	18980	18980	18980	18980	0
229	20230705	164200	110980	18980	18980	18980	18980	0
230	20230705	164100	110980	18980	18980	18980	18980	0
231	20230705	164000	110980	18980	18980	18980	18980	0
232	20230705	163900	110980	18980	18980	18980	18980	0
233	20230705	163800	110980	18980	18980	18980	18980	0
234	20230705	163700	110980	18980	18980	18980	18980	0
235	20230705	163600	110980	18980	18980	18980	18980	0
236	20230705	163500	110980	18980	18980	18980	18980	0
237	20230705	163400	110980	18980	18980	18980	18980	0
238	20230705	163300	110980	18980	18980	18980	18980	0
239	20230705	163200	110980	18980	18980	18980	18980	0
240	20230705	163100	110980	18980	18980	18980	18980	0
241	20230705	163000	110980	18980	18980	18980	18980	0
242	20230705	162900	110980	18980	18980	18980	18980	1
243	20230705	162800	110980	18980	18980	18980	18980	0
244	20230705	162700	110980	18980	18980	18980	18980	0
245	20230705	162600	110980	18980	18980	18980	18980	0
246	20230705	162500	110980	18980	18980	18980	18980	0
247	20230705	162400	110980	18980	18980	18980	18980	0
248	20230705	162300	110980	18980	18980	18980	18980	0
249	20230705	162200	110980	18980	18980	18980	18980	0
250	20230705	162100	110980	18980	18980	18980	18980	0
251	20230705	162000	110980	18980	18980	18980	18980	0
252	20230705	161900	110980	18980	18980	18980	18980	0
253	20230705	161800	110980	18980	18980	18980	18980	0
254	20230705	161700	110980	18980	18980	18980	18980	0
255	20230705	161600	110980	18980	18980	18980	18980	0
256	20230705	161500	110980	18980	18980	18980	18980	0
257	20230705	161400	110980	18980	18980	18980	18980	0
258	20230705	161300	110980	18980	18980	18980	18980	0
259	20230705	161200	110980	18980	18980	18980	18980	0
260	20230705	161100	110980	18980	18980	18980	18980	0
261	20230705	161000	110980	18980	18980	18980	18980	0
262	20230705	160900	110980	18980	18980	18980	18980	0
263	20230705	160800	110980	18980	18980	18980	18980	0
264	20230705	160700	110980	18980	18980	18980	18980	0
265	20230705	160600	110980	18980	18980	18980	18980	0
266	20230705	160500	110980	18980	18980	18980	18980	0
267	20230705	160400	110980	18980	18980	18980	18980	0
268	20230705	160300	110980	18980	18980	18980	18980	0
269	20230705	160200	110980	18980	18980	18980	18980	0
270	20230705	160100	110980	18980	18980	18980	18980	0
271	20230705	160000	110980	18980	18980	18980	18980	0
272	20230705	155900	110980	18980	18980	18980	18980	1
273	20230705	155800	110980	18980	18980	18980	18980	0
274	20230705	155700	110980	18980	18980	18980	18980	0
275	20230705	155600	110980	18980	18980	18980	18980	0
276	20230705	155500	110980	18980	18980	18980	18980	0
277	20230705	155400	110980	18980	18980	18980	18980	0
278	20230705	155300	110980	18980	18980	18980	18980	0
279	20230705	155200	110980	18980	18980	18980	18980	0
280	20230705	155100	110980	18980	18980	18980	18980	0
281	20230705	155000	110980	18980	18980	18980	18980	0
282	20230705	154900	110980	18980	18980	18980	18980	0
283	20230705	154800	110980	18980	18980	18980	18980	0
284	20230705	154700	110980	18980	18980	18980	18980	0
285	20230705	154600	110980	18980	18980	18980	18980	0
286	20230705	154500	110980	18980	18980	18980	18980	0
287	20230705	154400	110980	18980	18980	18980	18980	0
288	20230705	154300	110980	18980	18980	18980	18980	0
289	20230705	154200	110980	18980	18980	18980	18980	0
290	20230705	154100	110980	18980	18980	18980	18980	0
291	20230705	154000	110980	18980	18980	18980	18980	0
292	20230705	153900	110980	18980	18980	18980	18980	0
293	20230705	153800	110980	18980	18980	18980	18980	0
294	20230705	153700	110980	18980	18980	18980	18980	0
295	20230705	153600	110980	18980	18980	18980	18980	0
296	20230705	153500	110980	18980	18980	18980	18980	0
297	20230705	153400	110980	18980	18980	18980	18980	0
298	20230705	153300	110980	18980	18980	18980	18980	0
299	20230705	153200	110980	18980	18980	18980	18980	0
300	20230705	153100	110980	18980	18980	18980	18980	0
301	20230705	153000	110980	18980	18980	18980	18980	1
302	20230705	152900	92000	18500	18500	18500	18500	0
303	20230705	152800	92000	18500	18500	18500	18500	0
304	20230705	152700	92000	18500	18500	18500	18500	0
305	20230705	152600	92000	18500	18500	18500	18500	0
306	20230705	152500	92000	18500	18500	18500	18500	0
307	20230705	152400	92000	18500	18500	18500	18500	0
308	20230705	152300	92000	18500	18500	18500	18500	0
309	20230705	152200	92000	18500	18500	18500	18500	0
310	20230705	152100	92000	18500	18500	18500	18500	0
311	20230705	152000	92000	18500	18500	18500	18500	0
312	20230705	151900	92000	18500	18500	18500	18500	2
313	20230705	151800	55000	18000	18000	18000	18000	0
314	20230705	151700	55000	18000	18000	18000	18000	0
315	20230705	151600	55000	18000	18000	18000	18000	0
316	20230705	151500	55000	18000	18000	18000	18000	0
317	20230705	151400	55000	18000	18000	18000	18000	0
318	20230705	151300	55000	18000	18000	18000	18000	0
319	20230705	151200	55000	18000	18000	18000	18000	0
320	20230705	151100	55000	18000	18000	18000	18000	0
321	20230705	151000	55000	18000	18000	18000	18000	0
322	20230705	150900	55000	18000	18000	18000	18000	0
323	20230705	150800	55000	18000	18000	18000	18000	0
324	20230705	150700	55000	18000	18000	18000	18000	0
325	20230705	150600	55000	18000	18000	18000	18000	0
326	20230705	150500	55000	18000	18000	18000	18000	0
327	20230705	150400	55000	18000	18000	18000	18000	0
328	20230705	150300	55000	18000	18000	18000	18000	0
329	20230705	150200	55000	18000	18000	18000	18000	0
330	20230705	150100	55000	18000	18000	18000	18000	0
331	20230705	150000	55000	18000	18000	18000	18000	0
332	20230705	145900	55000	18000	18000	18000	18000	0
333	20230705	145800	55000	18000	18000	18000	18000	0
334	20230705	145700	55000	18000	18000	18000	18000	0
335	20230705	145600	55000	18000	18000	18000	18000	0
336	20230705	145500	55000	18000	18000	18000	18000	0
337	20230705	145400	55000	18000	18000	18000	18000	0
338	20230705	145300	55000	18000	18000	18000	18000	0
339	20230705	145200	55000	18000	18000	18000	18000	0
340	20230705	145100	55000	18000	18000	18000	18000	0
341	20230705	145000	55000	18000	18000	18000	18000	0
342	20230705	144900	55000	18000	18000	18000	18000	0
343	20230705	144800	55000	18000	18000	18000	18000	0
344	20230705	144700	55000	18000	18000	18000	18000	0
345	20230705	144600	55000	18000	18000	18000	18000	0
346	20230705	144500	55000	18000	18000	18000	18000	0
347	20230705	144400	55000	18000	18000	18000	18000	0
348	20230705	144300	55000	18000	18000	18000	18000	0
349	20230705	144200	55000	18000	18000	18000	18000	0
350	20230705	144100	55000	18000	18000	18000	18000	0
351	20230705	144000	55000	18000	18000	18000	18000	0
352	20230705	143900	55000	18000	18000	18000	18000	0
353	20230705	143800	55000	18000	18000	18000	18000	0
354	20230705	143700	55000	18000	18000	18000	18000	0
355	20230705	143600	55000	18000	18000	18000	18000	0
356	20230705	143500	55000	18000	18000	18000	18000	0
357	20230705	143400	55000	18000	18000	18000	18000	0
358	20230705	143300	55000	18000	18000	18000	18000	0
359	20230705	143200	55000	18000	18000	18000	18000	0
360	20230705	143100	55000	18000	18000	18000	18000	0
361	20230705	143000	55000	18000	18000	18000	18000	0
362	20230705	142900	55000	18000	18000	18000	18000	0
363	20230705	142800	55000	18000	18000	18000	18000	0
364	20230705	142700	55000	18000	18000	18000	18000	0
365	20230705	142600	55000	18000	18000	18000	18000	0
366	20230705	142500	55000	18000	18000	18000	18000	0
367	20230705	142400	55000	18000	18000	18000	18000	0
368	20230705	142300	55000	18000	18000	18000	18000	0
369	20230705	142200	55000	18000	18000	18000	18000	0
370	20230705	142100	55000	18000	18000	18000	18000	0
371	20230705	142000	55000	18000	18000	18000	18000	0
372	20230705	141900	55000	18000	18000	18000	18000	0
373	20230705	141800	55000	18000	18000	18000	18000	0
374	20230705	141700	55000	18000	18000	18000	18000	0
375	20230705	141600	55000	18000	18000	18000	18000	0
376	20230705	141500	55000	18000	18000	18000	18000	0
377	20230705	141400	55000	18000	18000	18000	18000	0
378	20230705	141300	55000	18000	18000	18000	18000	0
379	20230705	141200	55000	18000	18000	18000	18000	0
380	20230705	141100	55000	18000	18000	18000	18000	0
381	20230705	141000	55000	18000	18000	18000	18000	0
382	20230705	140900	55000	18000	18000	18000	18000	0
383	20230705	140800	55000	18000	18000	18000	18000	0
384	20230705	140700	55000	18000	18000	18000	18000	0
385	20230705	140600	55000	18000	18000	18000	18000	0
386	20230705	140500	55000	18000	18000	18000	18000	0
387	20230705	140400	55000	18000	18000	18000	18000	0
388	20230705	140300	55000	18000	18000	18000	18000	0
389	20230705	140200	55000	18000	18000	18000	18000	0
390	20230705	140100	55000	18000	18000	18000	18000	0
391	20230705	140000	55000	18000	18000	18000	18000	0
392	20230705	135900	55000	18000	18000	18000	18000	0
393	20230705	135800	55000	18000	18000	18000	18000	0
394	20230705	135700	55000	18000	18000	18000	18000	0
395	20230705	135600	55000	18000	18000	18000	18000	0
396	20230705	135500	55000	18000	18000	18000	18000	0
397	20230705	135400	55000	18000	18000	18000	18000	0
398	20230705	135300	55000	18000	18000	18000	18000	0
399	20230705	135200	55000	18000	18000	18000	18000	0
400	20230705	135100	55000	18000	18000	18000	18000	0
401	20230705	135000	55000	18000	18000	18000	18000	0
402	20230705	134900	55000	18000	18000	18000	18000	0
403	20230705	134800	55000	18000	18000	18000	18000	0
404	20230705	134700	55000	18000	18000	18000	18000	0
405	20230705	134600	55000	18000	18000	18000	18000	0
406	20230705	134500	55000	18000	18000	18000	18000	0
407	20230705	134400	55000	18000	18000	18000	18000	0
408	20230705	134300	55000	18000	18000	18000	18000	0
409	20230705	134200	55000	18000	18000	18000	18000	0
410	20230705	134100	55000	18000	18000	18000	18000	0
411	20230705	134000	55000	18000	18000	18000	18000	0
412	20230705	133900	55000	18000	18000	18000	18000	0
413	20230705	133800	55000	18000	18000	18000	18000	0
414	20230705	133700	55000	18000	18000	18000	18000	0
415	20230705	133600	55000	18000	18000	18000	18000	0
416	20230705	133500	55000	18000	18000	18000	18000	0
417	20230705	133400	55000	18000	18000	18000	18000	0
418	20230705	133300	55000	18000	18000	18000	18000	0
419	20230705	133200	55000	18000	18000	18000	18000	0
420	20230705	133100	55000	18000	18000	18000	18000	0
421	20230705	133000	55000	18000	18000	18000	18000	0
422	20230705	132900	55000	18000	18000	18000	18000	0
423	20230705	132800	55000	18000	18000	18000	18000	0
424	20230705	132700	55000	18000	18000	18000	18000	0
425	20230705	132600	55000	18000	18000	18000	18000	0
426	20230705	132500	55000	18000	18000	18000	18000	0
427	20230705	132400	55000	18000	18000	18000	18000	0
428	20230705	132300	55000	18000	18000	18000	18000	0
429	20230705	132200	55000	18000	18000	18000	18000	0
430	20230705	132100	55000	18000	18000	18000	18000	0
431	20230705	132000	55000	18000	18000	18000	18000	0
432	20230705	131900	55000	18000	18000	18000	18000	0
433	20230705	131800	55000	18000	18000	18000	18000	0
434	20230705	131700	55000	18000	18000	18000	18000	0
435	20230705	131600	55000	18000	18000	18000	18000	0
436	20230705	131500	55000	18000	18000	18000	18000	0
437	20230705	131400	55000	18000	18000	18000	18000	0
438	20230705	131300	55000	18000	18000	18000	18000	0
439	20230705	131200	55000	18000	18000	18000	18000	0
440	20230705	131100	55000	18000	18000	18000	18000	1
441	20230705	131000	37000	18500	18500	18500	18500	0
442	20230705	130900	37000	18500	18500	18500	18500	0
443	20230705	130800	37000	18500	18500	18500	18500	0
444	20230705	130700	37000	18500	18500	18500	18500	0
445	20230705	130600	37000	18500	18500	18500	18500	0
446	20230705	130500	37000	18500	18500	18500	18500	0
447	20230705	130400	37000	18500	18500	18500	18500	0
448	20230705	130300	37000	18500	18500	18500	18500	0
449	20230705	130200	37000	18500	18500	18500	18500	0
450	20230705	130100	37000	18500	18500	18500	18500	0
451	20230705	130000	37000	18500	18500	18500	18500	0
452	20230705	125900	37000	18500	18500	18500	18500	0
453	20230705	125800	37000	18500	18500	18500	18500	0
454	20230705	125700	37000	18500	18500	18500	18500	0
455	20230705	125600	37000	18500	18500	18500	18500	0
456	20230705	125500	37000	18500	18500	18500	18500	0
457	20230705	125400	37000	18500	18500	18500	18500	0
458	20230705	125300	37000	18500	18500	18500	18500	0
459	20230705	125200	37000	18500	18500	18500	18500	0
460	20230705	125100	37000	18500	18500	18500	18500	0
461	20230705	125000	37000	18500	18500	18500	18500	0
462	20230705	124900	37000	18500	18500	18500	18500	0
463	20230705	124800	37000	18500	18500	18500	18500	0
464	20230705	124700	37000	18500	18500	18500	18500	0
465	20230705	124600	37000	18500	18500	18500	18500	0
466	20230705	124500	37000	18500	18500	18500	18500	0
467	20230705	124400	37000	18500	18500	18500	18500	0
468	20230705	124300	37000	18500	18500	18500	18500	0
469	20230705	124200	37000	18500	18500	18500	18500	0
470	20230705	124100	37000	18500	18500	18500	18500	0
471	20230705	124000	37000	18500	18500	18500	18500	0
472	20230705	123900	37000	18500	18500	18500	18500	0
473	20230705	123800	37000	18500	18500	18500	18500	0
474	20230705	123700	37000	18500	18500	18500	18500	0
475	20230705	123600	37000	18500	18500	18500	18500	0
476	20230705	123500	37000	18500	18500	18500	18500	0
477	20230705	123400	37000	18500	18500	18500	18500	0
478	20230705	123300	37000	18500	18500	18500	18500	0
479	20230705	123200	37000	18500	18500	18500	18500	0
480	20230705	123100	37000	18500	18500	18500	18500	0
481	20230705	123000	37000	18500	18500	18500	18500	0
482	20230705	122900	37000	18500	18500	18500	18500	0
483	20230705	122800	37000	18500	18500	18500	18500	0
484	20230705	122700	37000	18500	18500	18500	18500	0
485	20230705	122600	37000	18500	18500	18500	18500	0
486	20230705	122500	37000	18500	18500	18500	18500	0
487	20230705	122400	37000	18500	18500	18500	18500	0
488	20230705	122300	37000	18500	18500	18500	18500	0
489	20230705	122200	37000	18500	18500	18500	18500	0
490	20230705	122100	37000	18500	18500	18500	18500	0
491	20230705	122000	37000	18500	18500	18500	18500	0
492	20230705	121900	37000	18500	18500	18500	18500	0
493	20230705	121800	37000	18500	18500	18500	18500	0
494	20230705	121700	37000	18500	18500	18500	18500	0
495	20230705	121600	37000	18500	18500	18500	18500	0
496	20230705	121500	37000	18500	18500	18500	18500	0
497	20230705	121400	37000	18500	18500	18500	18500	0
498	20230705	121300	37000	18500	18500	18500	18500	0
499	20230705	121200	37000	18500	18500	18500	18500	0
500	20230705	121100	37000	18500	18500	18500	18500	0
501	20230705	121000	37000	18500	18500	18500	18500	0
502	20230705	120900	37000	18500	18500	18500	18500	0
503	20230705	120800	37000	18500	18500	18500	18500	0
504	20230705	120700	37000	18500	18500	18500	18500	0
505	20230705	120600	37000	18500	18500	18500	18500	0
506	20230705	120500	37000	18500	18500	18500	18500	0
507	20230705	120400	37000	18500	18500	18500	18500	0
508	20230705	120300	37000	18500	18500	18500	18500	0
509	20230705	120200	37000	18500	18500	18500	18500	0
510	20230705	120100	37000	18500	18500	18500	18500	0
511	20230705	120000	37000	18500	18500	18500	18500	0
512	20230705	115900	37000	18500	18500	18500	18500	0
513	20230705	115800	37000	18500	18500	18500	18500	0
514	20230705	115700	37000	18500	18500	18500	18500	0
515	20230705	115600	37000	18500	18500	18500	18500	0
516	20230705	115500	37000	18500	18500	18500	18500	0
517	20230705	115400	37000	18500	18500	18500	18500	0
518	20230705	115300	37000	18500	18500	18500	18500	0
519	20230705	115200	37000	18500	18500	18500	18500	0
520	20230705	115100	37000	18500	18500	18500	18500	0
521	20230705	115000	37000	18500	18500	18500	18500	0
522	20230705	114900	37000	18500	18500	18500	18500	0
523	20230705	114800	37000	18500	18500	18500	18500	0
524	20230705	114700	37000	18500	18500	18500	18500	0
525	20230705	114600	37000	18500	18500	18500	18500	0
526	20230705	114500	37000	18500	18500	18500	18500	0
527	20230705	114400	37000	18500	18500	18500	18500	0
528	20230705	114300	37000	18500	18500	18500	18500	0
529	20230705	114200	37000	18500	18500	18500	18500	0
530	20230705	114100	37000	18500	18500	18500	18500	0
531	20230705	114000	37000	18500	18500	18500	18500	0
532	20230705	113900	37000	18500	18500	18500	18500	0
533	20230705	113800	37000	18500	18500	18500	18500	0
534	20230705	113700	37000	18500	18500	18500	18500	0
535	20230705	113600	37000	18500	18500	18500	18500	0
536	20230705	113500	37000	18500	18500	18500	18500	0
537	20230705	113400	37000	18500	18500	18500	18500	0
538	20230705	113300	37000	18500	18500	18500	18500	0
539	20230705	113200	37000	18500	18500	18500	18500	0
540	20230705	113100	37000	18500	18500	18500	18500	0
541	20230705	113000	37000	18500	18500	18500	18500	0
542	20230705	112900	37000	18500	18500	18500	18500	0
543	20230705	112800	37000	18500	18500	18500	18500	0
544	20230705	112700	37000	18500	18500	18500	18500	0
545	20230705	112600	37000	18500	18500	18500	18500	0
546	20230705	112500	37000	18500	18500	18500	18500	0
547	20230705	112400	37000	18500	18500	18500	18500	0
548	20230705	112300	37000	18500	18500	18500	18500	0
549	20230705	112200	37000	18500	18500	18500	18500	0
550	20230705	112100	37000	18500	18500	18500	18500	0
551	20230705	112000	37000	18500	18500	18500	18500	0
552	20230705	111900	37000	18500	18500	18500	18500	0
553	20230705	111800	37000	18500	18500	18500	18500	0
554	20230705	111700	37000	18500	18500	18500	18500	0
555	20230705	111600	37000	18500	18500	18500	18500	0
556	20230705	111500	37000	18500	18500	18500	18500	0
557	20230705	111400	37000	18500	18500	18500	18500	0
558	20230705	111300	37000	18500	18500	18500	18500	0
559	20230705	111200	37000	18500	18500	18500	18500	0
560	20230705	111100	37000	18500	18500	18500	18500	0
561	20230705	111000	37000	18500	18500	18500	18500	0
562	20230705	110900	37000	18500	18500	18500	18500	0
563	20230705	110800	37000	18500	18500	18500	18500	0
564	20230705	110700	37000	18500	18500	18500	18500	0
565	20230705	110600	37000	18500	18500	18500	18500	0
566	20230705	110500	37000	18500	18500	18500	18500	0
567	20230705	110400	37000	18500	18500	18500	18500	0
568	20230705	110300	37000	18500	18500	18500	18500	0
569	20230705	110200	37000	18500	18500	18500	18500	0
570	20230705	110100	37000	18500	18500	18500	18500	0
571	20230705	110000	37000	18500	18500	18500	18500	0
572	20230705	105900	37000	18500	18500	18500	18500	0
573	20230705	105800	37000	18500	18500	18500	18500	0
574	20230705	105700	37000	18500	18500	18500	18500	0
575	20230705	105600	37000	18500	18500	18500	18500	0
576	20230705	105500	37000	18500	18500	18500	18500	0
577	20230705	105400	37000	18500	18500	18500	18500	0
578	20230705	105300	37000	18500	18500	18500	18500	0
579	20230705	105200	37000	18500	18500	18500	18500	0
580	20230705	105100	37000	18500	18500	18500	18500	0
581	20230705	105000	37000	18500	18500	18500	18500	0
582	20230705	104900	37000	18500	18500	18500	18500	0
583	20230705	104800	37000	18500	18500	18500	18500	0
584	20230705	104700	37000	18500	18500	18500	18500	0
585	20230705	104600	37000	18500	18500	18500	18500	0
586	20230705	104500	37000	18500	18500	18500	18500	0
587	20230705	104400	37000	18500	18500	18500	18500	0
588	20230705	104300	37000	18500	18500	18500	18500	0
589	20230705	104200	37000	18500	18500	18500	18500	0
590	20230705	104100	37000	18500	18500	18500	18500	0
591	20230705	104000	37000	18500	18500	18500	18500	0
592	20230705	103900	37000	18500	18500	18500	18500	0
593	20230705	103800	37000	18500	18500	18500	18500	0
594	20230705	103700	37000	18500	18500	18500	18500	0
595	20230705	103600	37000	18500	18500	18500	18500	0
596	20230705	103500	37000	18500	18500	18500	18500	0
597	20230705	103400	37000	18500	18500	18500	18500	0
598	20230705	103300	37000	18500	18500	18500	18500	0
599	20230705	103200	37000	18500	18500	18500	18500	0
600	20230705	103100	37000	18500	18500	18500	18500	0
601	20230705	103000	37000	18500	18500	18500	18500	0
602	20230705	102900	37000	18500	18500	18500	18500	0
603	20230705	102800	37000	18500	18500	18500	18500	0
604	20230705	102700	37000	18500	18500	18500	18500	0
605	20230705	102600	37000	18500	18500	18500	18500	0
606	20230705	102500	37000	18500	18500	18500	18500	0
607	20230705	102400	37000	18500	18500	18500	18500	0
608	20230705	102300	37000	18500	18500	18500	18500	2
609	20230705	102200	0	18500	18500	18500	18500	0
610	20230705	102100	0	18500	18500	18500	18500	0
611	20230705	102000	0	18500	18500	18500	18500	0
612	20230705	101900	0	18500	18500	18500	18500	0
613	20230705	101800	0	18500	18500	18500	18500	0
614	20230705	101700	0	18500	18500	18500	18500	0
615	20230705	101600	0	18500	18500	18500	18500	0
616	20230705	101500	0	18500	18500	18500	18500	0
617	20230705	101400	0	18500	18500	18500	18500	0
618	20230705	101300	0	18500	18500	18500	18500	0
619	20230705	101200	0	18500	18500	18500	18500	0
620	20230705	101100	0	18500	18500	18500	18500	0
621	20230705	101000	0	18500	18500	18500	18500	0
622	20230705	100900	0	18500	18500	18500	18500	0
623	20230705	100800	0	18500	18500	18500	18500	0
624	20230705	100700	0	18500	18500	18500	18500	0
625	20230705	100600	0	18500	18500	18500	18500	0
626	20230705	100500	0	18500	18500	18500	18500	0
627	20230705	100400	0	18500	18500	18500	18500	0
628	20230705	100300	0	18500	18500	18500	18500	0
629	20230705	100200	0	18500	18500	18500	18500	0
630	20230705	100100	0	18500	18500	18500	18500	0
631	20230705	100000	0	18500	18500	18500	18500	0
632	20230705	095900	0	18500	18500	18500	18500	0
633	20230705	095800	0	18500	18500	18500	18500	0
634	20230705	095700	0	18500	18500	18500	18500	0
635	20230705	095600	0	18500	18500	18500	18500	0
636	20230705	095500	0	18500	18500	18500	18500	0
637	20230705	095400	0	18500	18500	18500	18500	0
638	20230705	095300	0	18500	18500	18500	18500	0
639	20230705	095200	0	18500	18500	18500	18500	0
640	20230705	095100	0	18500	18500	18500	18500	0
641	20230705	095000	0	18500	18500	18500	18500	0
642	20230705	094900	0	18500	18500	18500	18500	0
643	20230705	094800	0	18500	18500	18500	18500	0
644	20230705	094700	0	18500	18500	18500	18500	0
645	20230705	094600	0	18500	18500	18500	18500	0
646	20230705	094500	0	18500	18500	18500	18500	0
647	20230705	094400	0	18500	18500	18500	18500	0
648	20230705	094300	0	18500	18500	18500	18500	0
649	20230705	094200	0	18500	18500	18500	18500	0
650	20230705	094100	0	18500	18500	18500	18500	0
651	20230705	094000	0	18500	18500	18500	18500	0
652	20230705	093900	0	18500	18500	18500	18500	0
653	20230705	093800	0	18500	18500	18500	18500	0
654	20230705	093700	0	18500	18500	18500	18500	0
655	20230705	093600	0	18500	18500	18500	18500	0
656	20230705	093500	0	18500	18500	18500	18500	0
657	20230705	093400	0	18500	18500	18500	18500	0
658	20230705	093300	0	18500	18500	18500	18500	0
659	20230705	093200	0	18500	18500	18500	18500	0
660	20230705	093100	0	18500	18500	18500	18500	0
661	20230705	093000	0	18500	18500	18500	18500	0
662	20230705	092900	0	18500	18500	18500	18500	0
663	20230705	092800	0	18500	18500	18500	18500	0
664	20230705	092700	0	18500	18500	18500	18500	0
665	20230705	092600	0	18500	18500	18500	18500	0
666	20230705	092500	0	18500	18500	18500	18500	0
667	20230705	092400	0	18500	18500	18500	18500	0
668	20230705	092300	0	18500	18500	18500	18500	0
669	20230705	092200	0	18500	18500	18500	18500	0
670	20230705	092100	0	18500	18500	18500	18500	0
671	20230705	092000	0	18500	18500	18500	18500	0
672	20230705	091900	0	18500	18500	18500	18500	0
673	20230705	091800	0	18500	18500	18500	18500	0
674	20230705	091700	0	18500	18500	18500	18500	0
675	20230705	091600	0	18500	18500	18500	18500	0
676	20230705	091500	0	18500	18500	18500	18500	0
677	20230705	091400	0	18500	18500	18500	18500	0
678	20230705	091300	0	18500	18500	18500	18500	0
679	20230705	091200	0	18500	18500	18500	18500	0
680	20230705	091100	0	18500	18500	18500	18500	0
681	20230705	091000	0	18500	18500	18500	18500	0
682	20230705	090900	0	18500	18500	18500	18500	0
683	20230705	090800	0	18500	18500	18500	18500	0
684	20230705	090700	0	18500	18500	18500	18500	0
685	20230705	090600	0	18500	18500	18500	18500	0
686	20230705	090500	0	18500	18500	18500	18500	0
687	20230705	090400	0	18500	18500	18500	18500	0
688	20230705	090300	0	18500	18500	18500	18500	0
689	20230705	090200	0	18500	18500	18500	18500	0
690	20230705	090100	0	18500	18500	18500	18500	0
691	20230705	090000	0	18500	18500	18500	18500	0