KissMeData/009240/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185300	1537021150	44750	44750	44750	44750	643
3	20250211	185200	1537021150	44750	44750	44750	44750	0
4	20250211	185100	1537021150	44750	44750	44750	44750	0
5	20250211	185000	1537021150	44750	44750	44750	44750	0
6	20250211	184900	1537021150	44750	44750	44750	44750	0
7	20250211	184800	1537021150	44750	44750	44750	44750	0
8	20250211	184700	1537021150	44750	44750	44750	44750	0
9	20250211	184600	1537021150	44750	44750	44750	44750	0
10	20250211	184500	1537021150	44750	44750	44750	44750	0
11	20250211	184400	1537021150	44750	44750	44750	44750	0
12	20250211	184300	1537021150	44750	44750	44750	44750	0
13	20250211	184200	1537021150	44750	44750	44750	44750	0
14	20250211	184100	1537021150	44750	44750	44750	44750	0
15	20250211	184000	1537021150	44750	44750	44750	44750	0
16	20250211	183900	1537021150	44750	44750	44750	44750	0
17	20250211	183800	1537021150	44750	44750	44750	44750	0
18	20250211	183700	1537021150	44750	44750	44750	44750	0
19	20250211	183600	1537021150	44750	44750	44750	44750	0
20	20250211	183500	1537021150	44750	44750	44750	44750	0
21	20250211	183400	1537021150	44750	44750	44750	44750	0
22	20250211	183300	1537021150	44750	44750	44750	44750	0
23	20250211	183200	1537021150	44750	44750	44750	44750	0
24	20250211	183100	1537021150	44750	44750	44750	44750	0
25	20250211	183000	1537021150	44750	44750	44750	44750	0
26	20250211	182900	1537021150	44750	44750	44750	44750	0
27	20250211	182800	1537021150	44750	44750	44750	44750	0
28	20250211	182700	1537021150	44750	44750	44750	44750	0
29	20250211	182600	1537021150	44750	44750	44750	44750	0
30	20250211	182500	1537021150	44750	44750	44750	44750	0
31	20250211	182400	1537021150	44750	44750	44750	44750	0
32	20250211	182300	1537021150	44750	44750	44750	44750	643
33	20250211	182200	1537021150	44750	44750	44750	44750	0
34	20250211	182100	1537021150	44750	44750	44750	44750	0
35	20250211	182000	1537021150	44750	44750	44750	44750	0
36	20250211	181900	1537021150	44750	44750	44750	44750	0
37	20250211	181800	1537021150	44750	44750	44750	44750	0
38	20250211	181700	1537021150	44750	44750	44750	44750	0
39	20250211	181600	1537021150	44750	44750	44750	44750	0
40	20250211	181500	1537021150	44750	44750	44750	44750	0
41	20250211	181400	1537021150	44750	44750	44750	44750	0
42	20250211	181300	1537021150	44750	44750	44750	44750	0
43	20250211	181200	1537021150	44750	44750	44750	44750	0
44	20250211	181100	1537021150	44750	44750	44750	44750	0
45	20250211	181000	1537021150	44750	44750	44750	44750	0
46	20250211	180900	1537021150	44750	44750	44750	44750	0
47	20250211	180800	1537021150	44750	44750	44750	44750	0
48	20250211	180700	1537021150	44750	44750	44750	44750	0
49	20250211	180600	1537021150	44750	44750	44750	44750	0
50	20250211	180500	1537021150	44750	44750	44750	44750	0
51	20250211	180400	1537021150	44750	44750	44750	44750	0
52	20250211	180300	1537021150	44750	44750	44750	44750	0
53	20250211	180200	1537021150	44750	44750	44750	44750	0
54	20250211	180100	1537021150	44750	44750	44750	44750	0
55	20250211	180000	1537021150	44750	44750	44750	44750	0
56	20250211	175900	1537021150	44750	44750	44750	44750	0
57	20250211	175800	1537021150	44750	44750	44750	44750	0
58	20250211	175700	1537021150	44750	44750	44750	44750	0
59	20250211	175600	1537021150	44750	44750	44750	44750	0
60	20250211	175500	1537021150	44750	44750	44750	44750	0
61	20250211	175400	1537021150	44750	44750	44750	44750	0
62	20250211	175300	1537021150	44750	44750	44750	44750	643
63	20250211	175200	1537021150	44750	44750	44750	44750	0
64	20250211	175100	1537021150	44750	44750	44750	44750	0
65	20250211	175000	1537021150	44750	44750	44750	44750	0
66	20250211	174900	1537021150	44750	44750	44750	44750	0
67	20250211	174800	1537021150	44750	44750	44750	44750	0
68	20250211	174700	1537021150	44750	44750	44750	44750	0
69	20250211	174600	1537021150	44750	44750	44750	44750	0
70	20250211	174500	1537021150	44750	44750	44750	44750	0
71	20250211	174400	1537021150	44750	44750	44750	44750	0
72	20250211	174300	1537021150	44750	44750	44750	44750	0
73	20250211	174200	1537021150	44750	44750	44750	44750	0
74	20250211	174100	1537021150	44750	44750	44750	44750	0
75	20250211	174000	1537021150	44750	44750	44750	44750	0
76	20250211	173900	1537021150	44750	44750	44750	44750	0
77	20250211	173800	1537021150	44750	44750	44750	44750	0
78	20250211	173700	1537021150	44750	44750	44750	44750	0
79	20250211	173600	1537021150	44750	44750	44750	44750	0
80	20250211	173500	1537021150	44750	44750	44750	44750	0
81	20250211	173400	1537021150	44750	44750	44750	44750	0
82	20250211	173300	1537021150	44750	44750	44750	44750	0
83	20250211	173200	1537021150	44750	44750	44750	44750	0
84	20250211	173100	1537021150	44750	44750	44750	44750	0
85	20250211	173000	1537021150	44750	44750	44750	44750	0
86	20250211	172900	1537021150	44750	44750	44750	44750	0
87	20250211	172800	1537021150	44750	44750	44750	44750	0
88	20250211	172700	1537021150	44750	44750	44750	44750	0
89	20250211	172600	1537021150	44750	44750	44750	44750	0
90	20250211	172500	1537021150	44750	44750	44750	44750	0
91	20250211	172400	1537021150	44750	44750	44750	44750	0
92	20250211	172300	1537021150	44750	44750	44750	44750	643
93	20250211	172200	1537021150	44750	44750	44750	44750	0
94	20250211	172100	1537021150	44750	44750	44750	44750	0
95	20250211	172000	1537021150	44750	44750	44750	44750	0
96	20250211	171900	1537021150	44750	44750	44750	44750	0
97	20250211	171800	1537021150	44750	44750	44750	44750	0
98	20250211	171700	1537021150	44750	44750	44750	44750	0
99	20250211	171600	1537021150	44750	44750	44750	44750	0
100	20250211	171500	1537021150	44750	44750	44750	44750	0
101	20250211	171400	1537021150	44750	44750	44750	44750	0
102	20250211	171300	1537021150	44750	44750	44750	44750	0
103	20250211	171200	1537021150	44750	44750	44750	44750	0
104	20250211	171100	1537021150	44750	44750	44750	44750	0
105	20250211	171000	1537021150	44750	44750	44750	44750	0
106	20250211	170900	1537021150	44750	44750	44750	44750	0
107	20250211	170800	1537021150	44750	44750	44750	44750	0
108	20250211	170700	1537021150	44750	44750	44750	44750	0
109	20250211	170600	1537021150	44750	44750	44750	44750	0
110	20250211	170500	1537021150	44750	44750	44750	44750	0
111	20250211	170400	1537021150	44750	44750	44750	44750	0
112	20250211	170300	1537021150	44750	44750	44750	44750	0
113	20250211	170200	1537021150	44750	44750	44750	44750	0
114	20250211	170100	1537021150	44750	44750	44750	44750	0
115	20250211	170000	1537021150	44750	44750	44750	44750	0
116	20250211	165900	1537021150	44750	44750	44750	44750	0
117	20250211	165800	1537021150	44750	44750	44750	44750	0
118	20250211	165700	1537021150	44750	44750	44750	44750	0
119	20250211	165600	1537021150	44750	44750	44750	44750	0
120	20250211	165500	1537021150	44750	44750	44750	44750	0
121	20250211	165400	1537021150	44750	44750	44750	44750	0
122	20250211	165300	1537021150	44750	44750	44750	44750	643
123	20250211	165200	1537021150	44750	44750	44750	44750	0
124	20250211	165100	1537021150	44750	44750	44750	44750	0
125	20250211	165000	1537021150	44750	44750	44750	44750	0
126	20250211	164900	1537021150	44750	44750	44750	44750	0
127	20250211	164800	1537021150	44750	44750	44750	44750	0
128	20250211	164700	1537021150	44750	44750	44750	44750	0
129	20250211	164600	1537021150	44750	44750	44750	44750	0
130	20250211	164500	1537021150	44750	44750	44750	44750	0
131	20250211	164400	1537021150	44750	44750	44750	44750	0
132	20250211	164300	1537021150	44750	44750	44750	44750	0
133	20250211	164200	1537021150	44750	44750	44750	44750	0
134	20250211	164100	1537021150	44750	44750	44750	44750	0
135	20250211	164000	1537021150	44750	44750	44750	44750	0
136	20250211	163900	1537021150	44750	44750	44750	44750	0
137	20250211	163800	1537021150	44750	44750	44750	44750	0
138	20250211	163700	1537021150	44750	44750	44750	44750	0
139	20250211	163600	1537021150	44750	44750	44750	44750	0
140	20250211	163500	1537021150	44750	44750	44750	44750	0
141	20250211	163400	1537021150	44750	44750	44750	44750	0
142	20250211	163300	1537021150	44750	44750	44750	44750	0
143	20250211	163200	1537021150	44750	44750	44750	44750	0
144	20250211	163100	1537021150	44750	44750	44750	44750	0
145	20250211	163000	1537021150	44750	44750	44750	44750	0
146	20250211	162900	1537021150	44750	44750	44750	44750	0
147	20250211	162800	1537021150	44750	44750	44750	44750	0
148	20250211	162700	1537021150	44750	44750	44750	44750	0
149	20250211	162600	1537021150	44750	44750	44750	44750	0
150	20250211	162500	1537021150	44750	44750	44750	44750	0
151	20250211	162400	1537021150	44750	44750	44750	44750	0
152	20250211	162300	1537021150	44750	44750	44750	44750	643
153	20250211	162200	1537021150	44750	44750	44750	44750	0
154	20250211	162100	1537021150	44750	44750	44750	44750	0
155	20250211	162000	1537021150	44750	44750	44750	44750	0
156	20250211	161900	1537021150	44750	44750	44750	44750	0
157	20250211	161800	1537021150	44750	44750	44750	44750	0
158	20250211	161700	1537021150	44750	44750	44750	44750	0
159	20250211	161600	1537021150	44750	44750	44750	44750	0
160	20250211	161500	1537021150	44750	44750	44750	44750	0
161	20250211	161400	1537021150	44750	44750	44750	44750	0
162	20250211	161300	1537021150	44750	44750	44750	44750	0
163	20250211	161200	1537021150	44750	44750	44750	44750	0
164	20250211	161100	1537021150	44750	44750	44750	44750	0
165	20250211	161000	1537021150	44750	44750	44750	44750	0
166	20250211	160900	1537021150	44750	44750	44750	44750	0
167	20250211	160800	1537021150	44750	44750	44750	44750	0
168	20250211	160700	1537021150	44750	44750	44750	44750	0
169	20250211	160600	1537021150	44750	44750	44750	44750	0
170	20250211	160500	1537021150	44750	44750	44750	44750	0
171	20250211	160400	1537021150	44750	44750	44750	44750	0
172	20250211	160300	1537021150	44750	44750	44750	44750	0
173	20250211	160200	1537021150	44750	44750	44750	44750	0
174	20250211	160100	1537021150	44750	44750	44750	44750	0
175	20250211	160000	1537021150	44750	44750	44750	44750	0
176	20250211	155900	1537021150	44750	44750	44750	44750	0
177	20250211	155800	1537021150	44750	44750	44750	44750	0
178	20250211	155700	1537021150	44750	44750	44750	44750	0
179	20250211	155600	1537021150	44750	44750	44750	44750	0
180	20250211	155500	1537021150	44750	44750	44750	44750	0
181	20250211	155400	1537021150	44750	44750	44750	44750	0
182	20250211	155300	1537021150	44750	44750	44750	44750	643
183	20250211	155200	1537021150	44750	44750	44750	44750	0
184	20250211	155100	1537021150	44750	44750	44750	44750	0
185	20250211	155000	1537021150	44750	44750	44750	44750	0
186	20250211	154900	1537021150	44750	44750	44750	44750	0
187	20250211	154800	1537021150	44750	44750	44750	44750	0
188	20250211	154700	1537021150	44750	44750	44750	44750	0
189	20250211	154600	1537021150	44750	44750	44750	44750	0
190	20250211	154500	1537021150	44750	44750	44750	44750	0
191	20250211	154400	1537021150	44750	44750	44750	44750	0
192	20250211	154300	1537021150	44750	44750	44750	44750	0
193	20250211	154200	1537021150	44750	44750	44750	44750	0
194	20250211	154100	1537021150	44750	44750	44750	44750	0
195	20250211	154000	1537021150	44750	44750	44750	44750	0
196	20250211	153900	1537021150	44750	44750	44750	44750	0
197	20250211	153800	1537021150	44750	44750	44750	44750	0
198	20250211	153700	1537021150	44750	44750	44750	44750	0
199	20250211	153600	1537021150	44750	44750	44750	44750	0
200	20250211	153500	1537021150	44750	44750	44750	44750	0
201	20250211	153400	1537021150	44750	44750	44750	44750	0
202	20250211	153300	1537021150	44750	44750	44750	44750	0
203	20250211	153200	1537021150	44750	44750	44750	44750	0
204	20250211	153100	1537021150	44750	44750	44750	44750	0
205	20250211	153000	1537021150	44750	44750	44750	44750	643
206	20250211	152900	1508246900	44600	44600	44600	44600	0
207	20250211	152800	1508246900	44600	44600	44600	44600	0
208	20250211	152700	1508246900	44600	44600	44600	44600	0
209	20250211	152600	1508246900	44600	44600	44600	44600	0
210	20250211	152500	1508246900	44600	44600	44600	44600	0
211	20250211	152400	1508246900	44600	44600	44600	44600	0
212	20250211	152300	1508246900	44600	44600	44600	44600	0
213	20250211	152200	1508246900	44600	44600	44600	44600	0
214	20250211	152100	1508246900	44600	44600	44600	44600	0
215	20250211	152000	1508246900	44600	44600	44600	44600	0
216	20250211	151900	1508246900	44600	44500	44600	44400	129
217	20250211	151800	1502503500	44550	44500	44550	44400	101
218	20250211	151700	1498011500	44500	44550	44550	44450	75
219	20250211	151600	1494674050	44550	44550	44600	44400	64
220	20250211	151500	1491826600	44600	44550	44600	44400	56
221	20250211	151400	1489333800	44400	44500	44600	44400	151
222	20250211	151300	1482610200	44500	44500	44500	44500	79
223	20250211	151200	1479094700	44500	44500	44550	44500	57
224	20250211	151100	1476558100	44500	44550	44550	44500	35
225	20250211	151000	1475000200	44500	44450	44550	44450	59
226	20250211	150900	1472374850	44550	44500	44550	44500	126
227	20250211	150800	1466767700	44500	44550	44550	44500	22
228	20250211	150700	1465788650	44500	44550	44600	44500	181
229	20250211	150600	1457725350	44550	44550	44600	44550	152
230	20250211	150500	1450953700	44550	44550	44600	44550	39
231	20250211	150400	1449216200	44550	44550	44600	44550	31
232	20250211	150300	1447835050	44550	44550	44600	44500	311
233	20250211	150200	1433987700	44550	44550	44600	44550	51
234	20250211	150100	1431715600	44600	44550	44600	44550	83
235	20250211	150000	1428015600	44600	44600	44650	44600	120
236	20250211	145900	1422663500	44650	44650	44700	44650	50
237	20250211	145800	1420430500	44650	44650	44700	44650	34
238	20250211	145700	1418912300	44650	44600	44650	44600	115
239	20250211	145600	1413779100	44600	44650	44650	44550	146
240	20250211	145500	1407262800	44600	44550	44600	44550	136
241	20250211	145400	1401199550	44600	44500	44600	44500	84
242	20250211	145300	1397456850	44600	44750	44750	44550	61
243	20250211	145200	1394736050	44750	44700	44750	44700	207
244	20250211	145100	1385473100	44700	44700	44750	44700	119
245	20250211	145000	1380152700	44700	44700	44800	44700	394
246	20250211	144900	1362523350	44650	44650	44750	44600	637
247	20250211	144800	1334073450	44600	44600	44650	44600	351
248	20250211	144700	1318408550	44700	44550	44700	44500	150
249	20250211	144600	1311716350	44600	44500	44650	44500	327
250	20250211	144500	1297132650	44500	44300	44550	44300	255
251	20250211	144400	1285802950	44300	44300	44350	44250	148
252	20250211	144300	1279246050	44300	44250	44300	44250	181
253	20250211	144200	1271231200	44250	44250	44300	44250	74
254	20250211	144100	1267956550	44250	44250	44300	44250	120
255	20250211	144000	1262646250	44250	44250	44300	44250	24
256	20250211	143900	1261583800	44250	44300	44300	44250	46
257	20250211	143800	1259548000	44250	44300	44300	44250	62
258	20250211	143700	1256803750	44300	44250	44350	44250	71
259	20250211	143600	1253660800	44300	44350	44350	44250	117
260	20250211	143500	1248478450	44350	44300	44350	44300	60
261	20250211	143400	1245820400	44300	44250	44350	44250	54
262	20250211	143300	1243429500	44300	44250	44300	44250	163
263	20250211	143200	1236209550	44250	44250	44300	44250	48
264	20250211	143100	1234084850	44250	44300	44350	44250	82
265	20250211	143000	1230453350	44300	44300	44300	44250	185
266	20250211	142900	1222263200	44300	44250	44350	44250	201
267	20250211	142800	1213360700	44300	44300	44300	44250	47
268	20250211	142700	1211280600	44300	44250	44300	44250	76
269	20250211	142600	1207915800	44250	44300	44300	44250	25
270	20250211	142500	1206809250	44300	44300	44350	44250	167
271	20250211	142400	1199407700	44300	44300	44350	44250	175
272	20250211	142300	1191655250	44300	44300	44350	44300	43
273	20250211	142200	1189750300	44300	44350	44350	44300	121
274	20250211	142100	1184388450	44350	44300	44350	44300	80
275	20250211	142000	1180844150	44350	44300	44350	44300	247
276	20250211	141900	1169893400	44300	44250	44300	44250	52
277	20250211	141800	1167591200	44250	44300	44350	44250	273
278	20250211	141700	1155498200	44250	44250	44300	44200	236
279	20250211	141600	1145056150	44250	44250	44250	44200	132
280	20250211	141500	1139216800	44250	44250	44250	44200	453
281	20250211	141400	1119189600	44250	44250	44300	44200	103
282	20250211	141300	1114633250	44250	44250	44250	44200	97
283	20250211	141200	1110342750	44200	44250	44250	44200	63
284	20250211	141100	1107556750	44200	44250	44300	44200	112
285	20250211	141000	1102601200	44300	44250	44300	44200	98
286	20250211	140900	1098267600	44200	44200	44250	44200	134
287	20250211	140800	1092340550	44250	44250	44250	44200	108
288	20250211	140700	1087565500	44250	44200	44250	44200	74
289	20250211	140600	1084293650	44200	44250	44300	44200	83
290	20250211	140500	1080621650	44250	44250	44250	44200	149
291	20250211	140400	1074029550	44250	44250	44300	44200	92
292	20250211	140300	1069960050	44300	44300	44300	44250	118
293	20250211	140200	1064738050	44250	44250	44300	44250	57
294	20250211	140100	1062215650	44250	44200	44300	44200	362
295	20250211	140000	1046197200	44200	44250	44250	44200	400
296	20250211	135900	1028516700	44200	44200	44250	44200	126
297	20250211	135800	1022945050	44250	44250	44250	44200	36
298	20250211	135700	1021353450	44200	44250	44250	44200	77
299	20250211	135600	1017949700	44200	44250	44300	44200	195
300	20250211	135500	1009323950	44300	44250	44300	44250	127
301	20250211	135400	1003703900	44250	44250	44300	44250	62
302	20250211	135300	1000960200	44300	44250	44300	44250	86
303	20250211	135200	997153150	44250	44250	44300	44250	111
304	20250211	135100	992238850	44250	44250	44300	44200	123
305	20250211	135000	986797700	44200	44300	44300	44200	556
306	20250211	134900	962217100	44250	44250	44300	44200	240
307	20250211	134800	951599550	44300	44250	44300	44200	76
308	20250211	134700	948236900	44300	44300	44300	44200	256
309	20250211	134600	936912850	44250	44250	44300	44250	361
310	20250211	134500	920937900	44250	44250	44300	44250	56
311	20250211	134400	918459550	44250	44200	44300	44200	92
312	20250211	134300	914388000	44250	44200	44300	44200	132
313	20250211	134200	908550150	44250	44300	44300	44200	106
314	20250211	134100	903860150	44250	44250	44300	44200	366
315	20250211	134000	887666150	44200	44300	44300	44200	166
316	20250211	133900	880326700	44200	44350	44400	44200	946
317	20250211	133800	838417800	44400	44500	44550	44350	1921
318	20250211	133700	752983550	44500	44550	44600	44500	565
319	20250211	133600	727818000	44550	44600	44700	44550	468
320	20250211	133500	706950050	44650	44650	44650	44600	557
321	20250211	133400	682106600	44600	44650	44700	44600	78
322	20250211	133300	678624250	44700	44650	44700	44650	87
323	20250211	133200	674739400	44650	44750	44750	44650	64
324	20250211	133100	671881150	44650	44650	44750	44650	106
325	20250211	133000	667146250	44700	44700	44750	44650	65
326	20250211	132900	664242600	44650	44650	44700	44650	79
327	20250211	132800	660714550	44700	44650	44750	44650	61
328	20250211	132700	657989250	44650	44700	44750	44650	80
329	20250211	132600	654416600	44650	44650	44750	44650	114
330	20250211	132500	649322850	44700	44600	44750	44600	50
331	20250211	132400	647091150	44650	44800	44800	44600	1141
332	20250211	132300	596111050	44700	44700	44800	44700	68
333	20250211	132200	593070150	44700	44750	44800	44700	31
334	20250211	132100	591683050	44700	44750	44800	44700	59
335	20250211	132000	589045050	44750	44750	44750	44700	241
336	20250211	131900	578269150	44750	44750	44800	44700	66
337	20250211	131800	575316800	44700	44800	44800	44700	19
338	20250211	131700	574466250	44800	44750	44800	44700	87
339	20250211	131600	570573250	44700	44750	44800	44700	27
340	20250211	131500	569365150	44750	44750	44800	44700	18
341	20250211	131400	568559850	44750	44800	44800	44700	135
342	20250211	131300	562520000	44750	44750	44750	44700	48
343	20250211	131200	560372100	44700	44700	44750	44700	42
344	20250211	131100	558494100	44700	44700	44750	44700	27
345	20250211	131000	557286500	44750	44750	44750	44700	20
346	20250211	130900	556391950	44700	44750	44750	44700	45
347	20250211	130800	554379900	44750	44700	44750	44700	9
348	20250211	130700	553977350	44700	44750	44750	44700	54
349	20250211	130600	551562650	44700	44750	44750	44700	24
350	20250211	130500	550489250	44750	44700	44750	44700	38
351	20250211	130400	548789750	44750	44750	44750	44700	110
352	20250211	130300	543869150	44700	44700	44750	44700	25
353	20250211	130200	542751300	44750	44700	44750	44700	83
354	20250211	130100	539039950	44700	44700	44750	44700	33
355	20250211	130000	537564400	44750	44800	44800	44700	39
356	20250211	125900	535819100	44800	44750	44800	44700	13
357	20250211	125800	535237150	44750	44750	44800	44750	36
358	20250211	125700	533626000	44800	44700	44800	44700	16
359	20250211	125600	532910100	44750	44750	44750	44700	16
360	20250211	125500	532194500	44750	44750	44800	44700	29
361	20250211	125400	530897300	44700	44750	44800	44700	78
362	20250211	125300	527407150	44700	44700	44800	44700	25
363	20250211	125200	526289200	44800	44750	44800	44700	50
364	20250211	125100	524052250	44700	44750	44800	44700	380
365	20250211	125000	507049000	44750	44800	44800	44750	54
366	20250211	124900	504631000	44750	44850	44850	44750	21
367	20250211	124800	503690250	44800	44750	44800	44750	45
368	20250211	124700	501675450	44800	44850	44850	44750	23
369	20250211	124600	500645550	44850	44800	44850	44750	34
370	20250211	124500	499122250	44800	44850	44850	44800	15
371	20250211	124400	498449750	44800	44800	44850	44750	75
372	20250211	124300	495090050	44800	44750	44850	44750	22
373	20250211	124200	494104500	44850	44800	44850	44750	32
374	20250211	124100	492671100	44750	44750	44800	44750	81
375	20250211	124000	489045500	44800	44750	44800	44750	37
376	20250211	123900	487388300	44750	44850	44850	44750	26
377	20250211	123800	486224050	44750	44750	44850	44750	77
378	20250211	123700	482775850	44800	44750	44800	44750	300
379	20250211	123600	469349800	44750	44800	44850	44750	63
380	20250211	123500	466527250	44750	44800	44800	44750	35
381	20250211	123400	464960200	44750	44800	44800	44750	24
382	20250211	123300	463885950	44800	44750	44800	44750	27
383	20250211	123200	462677200	44800	44750	44800	44750	34
384	20250211	123100	461155350	44750	44800	44850	44750	127
385	20250211	123000	455466950	44800	44800	44800	44750	35
386	20250211	122900	453899850	44800	44750	44800	44750	89
387	20250211	122800	449914500	44750	44800	44800	44750	26
388	20250211	122700	448750000	44750	44750	44800	44750	32
389	20250211	122600	447317800	44750	44800	44800	44750	16
390	20250211	122500	446601350	44750	44800	44800	44750	47
391	20250211	122400	444497450	44800	44800	44800	44750	32
392	20250211	122300	443064700	44750	44800	44800	44750	9
393	20250211	122200	442661650	44750	44800	44800	44750	57
394	20250211	122100	440109850	44750	44800	44800	44750	23
395	20250211	122000	439080300	44800	44750	44800	44750	36
396	20250211	121900	437468850	44750	44800	44800	44750	21
397	20250211	121800	436528750	44750	44750	44800	44750	47
398	20250211	121700	434424900	44800	44800	44800	44750	6
399	20250211	121600	434156150	44750	44800	44800	44750	45
400	20250211	121500	432141200	44750	44750	44800	44750	31
401	20250211	121400	430753550	44750	44800	44800	44750	21
402	20250211	121300	429813400	44750	44750	44850	44750	62
403	20250211	121200	427037650	44800	44800	44800	44750	51
404	20250211	121100	424753100	44800	44750	44850	44750	33
405	20250211	121000	423275550	44850	44800	44850	44750	34
406	20250211	120900	421751750	44800	44750	44850	44750	14
407	20250211	120800	421124350	44750	44900	44950	44750	80
408	20250211	120700	417535450	44800	44900	44900	44750	28
409	20250211	120600	416280450	44900	44950	44950	44800	17
410	20250211	120500	415517650	44950	44950	44950	44800	23
411	20250211	120400	414486150	44900	44800	45000	44800	16
412	20250211	120300	413768250	44800	44900	44950	44800	31
413	20250211	120200	412376850	44850	44850	44900	44850	15
414	20250211	120100	411704000	44850	44900	44950	44800	28
415	20250211	120000	410447850	44800	44850	44950	44800	50
416	20250211	115900	408206900	44800	44850	44900	44800	110
417	20250211	115800	403276400	44800	44850	44850	44800	11
418	20250211	115700	402783250	44850	44850	44850	44800	40
419	20250211	115600	400990900	44850	44800	44850	44800	21
420	20250211	115500	400049700	44850	44800	44850	44800	13
421	20250211	115400	399466950	44800	44850	44900	44800	22
422	20250211	115300	398480200	44850	44900	44900	44800	28
423	20250211	115200	397224800	44900	44900	44900	44800	21
424	20250211	115100	396282900	44900	44900	44900	44800	25
425	20250211	115000	395162000	44800	44800	44900	44800	38
426	20250211	114900	393458800	44800	44900	44900	44800	16
427	20250211	114800	392741250	44850	44850	44900	44800	30
428	20250211	114700	391396400	44800	44850	44850	44800	25
429	20250211	114600	390276050	44800	44800	44850	44750	27
430	20250211	114500	389066300	44750	44800	44800	44750	40
431	20250211	114400	387275800	44750	44800	44850	44750	34
432	20250211	114300	385752600	44800	44850	44850	44800	22
433	20250211	114200	384766600	44850	44850	44850	44800	23
434	20250211	114100	383735850	44850	44850	44850	44800	11
435	20250211	114000	383242650	44800	44850	44850	44750	271
436	20250211	113900	371103950	44850	44800	44850	44800	84
437	20250211	113800	367340150	44850	44850	44850	44800	25
438	20250211	113700	366219900	44850	44850	44850	44800	25
439	20250211	113600	365099350	44850	44800	44850	44800	37
440	20250211	113500	363441250	44800	44850	44850	44800	15
441	20250211	113400	362768750	44850	44850	44850	44800	29
442	20250211	113300	361468950	44850	44850	44850	44800	24
443	20250211	113200	360393400	44800	44850	44850	44800	20
444	20250211	113100	359497200	44850	44850	44900	44800	53
445	20250211	113000	357120800	44850	44900	44900	44850	12
446	20250211	112900	356582200	44850	44850	44900	44850	21
447	20250211	112800	355640100	44850	44950	44950	44850	34
448	20250211	112700	354114200	44850	44900	44900	44850	12
449	20250211	112600	353575550	44900	45000	45000	44850	43
450	20250211	112500	351644350	45000	44850	45000	44850	20
451	20250211	112400	350746450	44950	44900	45000	44850	64
452	20250211	112300	347873600	44900	44850	44900	44850	20
453	20250211	112200	346976350	44900	44900	44900	44850	20
454	20250211	112100	346078850	44850	44950	44950	44850	42
455	20250211	112000	344193850	45000	44950	45000	44900	41
456	20250211	111900	342351500	44950	44950	44950	44900	22
457	20250211	111800	341363450	44950	44950	44950	44900	29
458	20250211	111700	340060350	44950	44950	44950	44850	45
459	20250211	111600	338039850	44950	44950	44950	44950	3
460	20250211	111500	337905000	44900	44950	44950	44900	23
461	20250211	111400	336872000	44950	44900	45000	44900	26
462	20250211	111300	335703900	44900	44950	44950	44900	11
463	20250211	111200	335209750	44850	45000	45000	44850	21
464	20250211	111100	334266850	44950	44900	45000	44900	29
465	20250211	111000	332963800	44950	45050	45050	44850	252
466	20250211	110900	321649000	44900	45000	45000	44900	92
467	20250211	110800	317511350	44950	44950	45000	44900	524
468	20250211	110700	293962650	44950	45000	45000	44950	71
469	20250211	110600	290770900	45000	45000	45000	44950	21
470	20250211	110500	289826650	44950	45050	45050	44950	125
471	20250211	110400	284201550	45000	45050	45050	45000	9
472	20250211	110300	283796200	45000	45050	45050	45000	7
473	20250211	110200	283480950	45050	45050	45050	45000	22
474	20250211	110100	282490100	45050	45050	45050	45050	3
475	20250211	110000	282354950	45050	45000	45050	45000	12
476	20250211	105900	281814500	45050	45050	45050	45000	7
477	20250211	105800	281499300	45050	45050	45050	45000	46
478	20250211	105700	279428450	45050	45050	45050	45000	7
479	20250211	105600	279113200	45050	45000	45050	45000	20
480	20250211	105500	278212950	45050	45000	45050	45000	21
481	20250211	105400	277267700	45000	45050	45050	45000	10
482	20250211	105300	276817300	45000	45050	45050	45000	7
483	20250211	105200	276502100	45050	45050	45050	45000	10
484	20250211	105100	276051800	45050	45000	45050	45000	14
485	20250211	105000	275421650	45050	45050	45050	45000	33
486	20250211	104900	273936300	45050	45050	45050	45000	7
487	20250211	104800	273621050	45050	45050	45050	45000	20
488	20250211	104700	272720250	45050	45050	45050	45000	8
489	20250211	104600	272360000	45050	45050	45050	45050	2
490	20250211	104500	272269900	45050	45050	45050	45000	11
491	20250211	104400	271774500	45050	45050	45050	45000	8
492	20250211	104300	271414300	45050	45050	45050	45000	57
493	20250211	104200	268849000	45050	45050	45050	45000	7
494	20250211	104100	268533750	45050	45050	45050	45000	5
495	20250211	104000	268308550	45050	45050	45050	45000	67
496	20250211	103900	265290850	45000	45050	45050	45000	9
497	20250211	103800	264885500	45000	45050	45050	45000	7
498	20250211	103700	264570300	45050	45050	45050	45000	10
499	20250211	103600	264119950	45000	45050	45050	44950	45
500	20250211	103500	262095300	45050	45000	45050	44950	8
501	20250211	103400	261735200	44950	45000	45000	44950	13
502	20250211	103300	261150350	45000	45150	45150	44950	31
503	20250211	103200	259754850	45050	45150	45150	45000	42
504	20250211	103100	257861350	45050	45150	45150	45050	12
505	20250211	103000	257320250	45150	45050	45150	45000	304
506	20250211	102900	243618700	45100	45100	45100	45050	9
507	20250211	102800	243212900	45100	45100	45100	45050	8
508	20250211	102700	242852250	45100	45100	45100	45100	6
509	20250211	102600	242581650	45100	45050	45100	45050	11
510	20250211	102500	242085950	45100	45050	45100	45050	7
511	20250211	102400	241770300	45100	45050	45100	45050	34
512	20250211	102300	240238500	45050	45050	45050	45000	21
513	20250211	102200	239292650	45050	45050	45050	45000	144
514	20250211	102100	232811900	45050	45050	45100	45000	44
515	20250211	102000	230829950	45000	45150	45150	45000	81
516	20250211	101900	227181400	45150	45100	45150	45100	44
517	20250211	101800	225196900	45050	45050	45100	45050	7
518	20250211	101700	224881350	45050	45150	45150	45050	82
519	20250211	101600	221183250	45150	45150	45150	45150	6
520	20250211	101500	220912350	45150	45150	45150	45150	6
521	20250211	101400	220641450	45150	45150	45150	45150	5
522	20250211	101300	220415700	45150	45050	45150	45050	183
523	20250211	101200	212168050	45050	45050	45050	45000	8
524	20250211	101100	211807800	45050	45050	45050	45050	8
525	20250211	101000	211447400	45000	45050	45050	45000	5
526	20250211	100900	211222300	45050	45050	45050	45050	7
527	20250211	100800	210906950	45050	45050	45050	45000	10
528	20250211	100700	210456600	45050	45050	45050	45000	12
529	20250211	100600	209916150	45050	45050	45050	45000	8
530	20250211	100500	209555800	45000	45050	45050	45000	17
531	20250211	100400	208790100	45000	45050	45050	45000	10
532	20250211	100300	208339800	45050	45000	45050	44950	21
533	20250211	100200	207394750	45050	44950	45050	44950	9
534	20250211	100100	206989600	44950	45050	45050	44950	18
535	20250211	100000	206179700	44950	44950	45050	44950	33
536	20250211	095900	204694700	45050	45050	45050	44950	46
537	20250211	095800	202624800	45050	45050	45050	44950	11
538	20250211	095700	202129650	44950	44950	44950	44900	26
539	20250211	095600	200961200	44950	45100	45100	44950	189
540	20250211	095500	192445800	45000	45150	45150	45000	25
541	20250211	095400	191319500	45150	45150	45150	45050	10
542	20250211	095300	190868500	45100	45150	45150	45100	11
543	20250211	095200	190372150	45150	45100	45150	45000	34
544	20250211	095100	188840150	45100	45100	45100	45050	16
545	20250211	095000	188118800	45100	45100	45100	45100	4
546	20250211	094900	187938400	45100	45050	45150	45000	21
547	20250211	094800	186992450	45150	45150	45150	45000	73
548	20250211	094700	183701100	45150	45150	45150	45150	7
549	20250211	094600	183385050	45150	45150	45150	45150	6
550	20250211	094500	183114150	45150	45200	45200	45100	74
551	20250211	094400	179772150	45200	45100	45200	45100	243
552	20250211	094300	168801500	45150	45150	45150	45100	34
553	20250211	094200	167266700	45150	45100	45150	45050	28
554	20250211	094100	166004050	45100	45100	45150	45050	210
555	20250211	094000	156535200	45100	45100	45100	45100	7
556	20250211	093900	156219500	45150	45000	45150	44950	109
557	20250211	093800	151315550	45150	45100	45150	45100	28
558	20250211	093700	150052500	45000	45100	45150	45000	24
559	20250211	093600	148970550	45150	44900	45150	44900	512
560	20250211	093500	125940600	44950	44950	44950	44950	36
561	20250211	093400	124322400	44950	44900	44950	44850	80
562	20250211	093300	120730950	44900	44900	44950	44900	228
563	20250211	093200	110493600	44900	44900	44900	44900	16
564	20250211	093100	109775200	44900	44900	44900	44850	72
565	20250211	093000	106543150	44900	44900	44900	44900	4
566	20250211	092900	106363550	44900	44900	44900	44900	5
567	20250211	092800	106139050	44850	44900	44900	44850	22
568	20250211	092700	105152000	44850	44900	44900	44850	17
569	20250211	092600	104389350	44850	44900	44900	44850	43
570	20250211	092500	102459900	44850	44900	44900	44850	16
571	20250211	092400	101742100	44900	44900	44900	44900	7
572	20250211	092300	101427800	44900	44900	44900	44900	5
573	20250211	092200	101203300	44900	44900	44900	44850	29
574	20250211	092100	99901350	44900	44900	44900	44900	24
575	20250211	092000	98823750	44900	44900	44900	44900	49
576	20250211	091900	96623650	44900	44900	44900	44850	48
577	20250211	091800	94469850	44950	44950	44950	44900	29
578	20250211	091700	93166850	45000	44950	45000	44950	103
579	20250211	091600	88532950	44950	44950	44950	44900	24
580	20250211	091500	87454300	44950	44800	44950	44800	790
581	20250211	091400	51960100	44850	44850	44900	44850	24
582	20250211	091300	50883500	44900	44900	44900	44900	3
583	20250211	091200	50748800	44900	44850	44900	44850	96
584	20250211	091100	46440700	44900	44800	44900	44800	345
585	20250211	091000	30968950	44800	44950	44950	44750	132
586	20250211	090900	25058000	44950	44950	44950	44950	2
587	20250211	090800	24968100	44800	44950	44950	44800	19
588	20250211	090700	24114500	44750	44800	44900	44750	74
589	20250211	090600	20799850	44800	44950	44950	44800	56
590	20250211	090500	18288100	44850	44950	44950	44850	2
591	20250211	090400	18198300	44750	44900	44900	44750	65
592	20250211	090300	15286200	44900	44700	44900	44700	18
593	20250211	090200	14480150	45000	44850	45000	44750	36
594	20250211	090100	12866550	45000	44800	45000	44700	214
595	20250211	090000	3282450	44850	45000	45000	44850	73