KissMeData/006120/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184500	2557519900	44750	44750	44750	44750	545
3	20240213	184400	2557519900	44750	44750	44750	44750	0
4	20240213	184300	2557519900	44750	44750	44750	44750	0
5	20240213	184200	2557519900	44750	44750	44750	44750	0
6	20240213	184100	2557519900	44750	44750	44750	44750	0
7	20240213	184000	2557519900	44750	44750	44750	44750	0
8	20240213	183900	2557519900	44750	44750	44750	44750	0
9	20240213	183800	2557519900	44750	44750	44750	44750	0
10	20240213	183700	2557519900	44750	44750	44750	44750	0
11	20240213	183600	2557519900	44750	44750	44750	44750	0
12	20240213	183500	2557519900	44750	44750	44750	44750	0
13	20240213	183400	2557519900	44750	44750	44750	44750	0
14	20240213	183300	2557519900	44750	44750	44750	44750	0
15	20240213	183200	2557519900	44750	44750	44750	44750	0
16	20240213	183100	2557519900	44750	44750	44750	44750	0
17	20240213	183000	2557519900	44750	44750	44750	44750	0
18	20240213	182900	2557519900	44750	44750	44750	44750	0
19	20240213	182800	2557519900	44750	44750	44750	44750	0
20	20240213	182700	2557519900	44750	44750	44750	44750	0
21	20240213	182600	2557519900	44750	44750	44750	44750	0
22	20240213	182500	2557519900	44750	44750	44750	44750	0
23	20240213	182400	2557519900	44750	44750	44750	44750	0
24	20240213	182300	2557519900	44750	44750	44750	44750	0
25	20240213	182200	2557519900	44750	44750	44750	44750	0
26	20240213	182100	2557519900	44750	44750	44750	44750	0
27	20240213	182000	2557519900	44750	44750	44750	44750	0
28	20240213	181900	2557519900	44750	44750	44750	44750	0
29	20240213	181800	2557519900	44750	44750	44750	44750	0
30	20240213	181700	2557519900	44750	44750	44750	44750	0
31	20240213	181600	2557519900	44750	44750	44750	44750	0
32	20240213	181500	2557519900	44750	44750	44750	44750	545
33	20240213	181400	2557519900	44750	44750	44750	44750	0
34	20240213	181300	2557519900	44750	44750	44750	44750	0
35	20240213	181200	2557519900	44750	44750	44750	44750	0
36	20240213	181100	2557519900	44750	44750	44750	44750	0
37	20240213	181000	2557519900	44750	44750	44750	44750	0
38	20240213	180900	2557519900	44750	44750	44750	44750	0
39	20240213	180800	2557519900	44750	44750	44750	44750	0
40	20240213	180700	2557519900	44750	44750	44750	44750	0
41	20240213	180600	2557519900	44750	44750	44750	44750	0
42	20240213	180500	2557519900	44750	44750	44750	44750	0
43	20240213	180400	2557519900	44750	44750	44750	44750	0
44	20240213	180300	2557519900	44750	44750	44750	44750	0
45	20240213	180200	2557519900	44750	44750	44750	44750	0
46	20240213	180100	2557519900	44750	44750	44750	44750	0
47	20240213	180000	2557519900	44750	44750	44750	44750	0
48	20240213	175900	2557519900	44750	44750	44750	44750	0
49	20240213	175800	2557519900	44750	44750	44750	44750	0
50	20240213	175700	2557519900	44750	44750	44750	44750	0
51	20240213	175600	2557519900	44750	44750	44750	44750	0
52	20240213	175500	2557519900	44750	44750	44750	44750	0
53	20240213	175400	2557519900	44750	44750	44750	44750	0
54	20240213	175300	2557519900	44750	44750	44750	44750	0
55	20240213	175200	2557519900	44750	44750	44750	44750	0
56	20240213	175100	2557519900	44750	44750	44750	44750	0
57	20240213	175000	2557519900	44750	44750	44750	44750	0
58	20240213	174900	2557519900	44750	44750	44750	44750	0
59	20240213	174800	2557519900	44750	44750	44750	44750	0
60	20240213	174700	2557519900	44750	44750	44750	44750	0
61	20240213	174600	2557519900	44750	44750	44750	44750	0
62	20240213	174500	2557519900	44750	44750	44750	44750	545
63	20240213	174400	2557519900	44750	44750	44750	44750	0
64	20240213	174300	2557519900	44750	44750	44750	44750	0
65	20240213	174200	2557519900	44750	44750	44750	44750	0
66	20240213	174100	2557519900	44750	44750	44750	44750	0
67	20240213	174000	2557519900	44750	44750	44750	44750	0
68	20240213	173900	2557519900	44750	44750	44750	44750	0
69	20240213	173800	2557519900	44750	44750	44750	44750	0
70	20240213	173700	2557519900	44750	44750	44750	44750	0
71	20240213	173600	2557519900	44750	44750	44750	44750	0
72	20240213	173500	2557519900	44750	44750	44750	44750	0
73	20240213	173400	2557519900	44750	44750	44750	44750	0
74	20240213	173300	2557519900	44750	44750	44750	44750	0
75	20240213	173200	2557519900	44750	44750	44750	44750	0
76	20240213	173100	2557519900	44750	44750	44750	44750	0
77	20240213	173000	2557519900	44750	44750	44750	44750	0
78	20240213	172900	2557519900	44750	44750	44750	44750	0
79	20240213	172800	2557519900	44750	44750	44750	44750	0
80	20240213	172700	2557519900	44750	44750	44750	44750	0
81	20240213	172600	2557519900	44750	44750	44750	44750	0
82	20240213	172500	2557519900	44750	44750	44750	44750	0
83	20240213	172400	2557519900	44750	44750	44750	44750	0
84	20240213	172300	2557519900	44750	44750	44750	44750	0
85	20240213	172200	2557519900	44750	44750	44750	44750	0
86	20240213	172100	2557519900	44750	44750	44750	44750	0
87	20240213	172000	2557519900	44750	44750	44750	44750	0
88	20240213	171900	2557519900	44750	44750	44750	44750	0
89	20240213	171800	2557519900	44750	44750	44750	44750	0
90	20240213	171700	2557519900	44750	44750	44750	44750	0
91	20240213	171600	2557519900	44750	44750	44750	44750	0
92	20240213	171500	2557519900	44750	44750	44750	44750	545
93	20240213	171400	2557519900	44750	44750	44750	44750	0
94	20240213	171300	2557519900	44750	44750	44750	44750	0
95	20240213	171200	2557519900	44750	44750	44750	44750	0
96	20240213	171100	2557519900	44750	44750	44750	44750	0
97	20240213	171000	2557519900	44750	44750	44750	44750	0
98	20240213	170900	2557519900	44750	44750	44750	44750	0
99	20240213	170800	2557519900	44750	44750	44750	44750	0
100	20240213	170700	2557519900	44750	44750	44750	44750	0
101	20240213	170600	2557519900	44750	44750	44750	44750	0
102	20240213	170500	2557519900	44750	44750	44750	44750	0
103	20240213	170400	2557519900	44750	44750	44750	44750	0
104	20240213	170300	2557519900	44750	44750	44750	44750	0
105	20240213	170200	2557519900	44750	44750	44750	44750	0
106	20240213	170100	2557519900	44750	44750	44750	44750	0
107	20240213	170000	2557519900	44750	44750	44750	44750	0
108	20240213	165900	2557519900	44750	44750	44750	44750	0
109	20240213	165800	2557519900	44750	44750	44750	44750	0
110	20240213	165700	2557519900	44750	44750	44750	44750	0
111	20240213	165600	2557519900	44750	44750	44750	44750	0
112	20240213	165500	2557519900	44750	44750	44750	44750	0
113	20240213	165400	2557519900	44750	44750	44750	44750	0
114	20240213	165300	2557519900	44750	44750	44750	44750	0
115	20240213	165200	2557519900	44750	44750	44750	44750	0
116	20240213	165100	2557519900	44750	44750	44750	44750	0
117	20240213	165000	2557519900	44750	44750	44750	44750	0
118	20240213	164900	2557519900	44750	44750	44750	44750	0
119	20240213	164800	2557519900	44750	44750	44750	44750	0
120	20240213	164700	2557519900	44750	44750	44750	44750	0
121	20240213	164600	2557519900	44750	44750	44750	44750	0
122	20240213	164500	2557519900	44750	44750	44750	44750	545
123	20240213	164400	2557519900	44750	44750	44750	44750	0
124	20240213	164300	2557519900	44750	44750	44750	44750	0
125	20240213	164200	2557519900	44750	44750	44750	44750	0
126	20240213	164100	2557519900	44750	44750	44750	44750	0
127	20240213	164000	2557519900	44750	44750	44750	44750	0
128	20240213	163900	2557519900	44750	44750	44750	44750	0
129	20240213	163800	2557519900	44750	44750	44750	44750	0
130	20240213	163700	2557519900	44750	44750	44750	44750	0
131	20240213	163600	2557519900	44750	44750	44750	44750	0
132	20240213	163500	2557519900	44750	44750	44750	44750	0
133	20240213	163400	2557519900	44750	44750	44750	44750	0
134	20240213	163300	2557519900	44750	44750	44750	44750	0
135	20240213	163200	2557519900	44750	44750	44750	44750	0
136	20240213	163100	2557519900	44750	44750	44750	44750	0
137	20240213	163000	2557519900	44750	44750	44750	44750	0
138	20240213	162900	2557519900	44750	44750	44750	44750	0
139	20240213	162800	2557519900	44750	44750	44750	44750	0
140	20240213	162700	2557519900	44750	44750	44750	44750	0
141	20240213	162600	2557519900	44750	44750	44750	44750	0
142	20240213	162500	2557519900	44750	44750	44750	44750	0
143	20240213	162400	2557519900	44750	44750	44750	44750	0
144	20240213	162300	2557519900	44750	44750	44750	44750	0
145	20240213	162200	2557519900	44750	44750	44750	44750	0
146	20240213	162100	2557519900	44750	44750	44750	44750	0
147	20240213	162000	2557519900	44750	44750	44750	44750	0
148	20240213	161900	2557519900	44750	44750	44750	44750	0
149	20240213	161800	2557519900	44750	44750	44750	44750	0
150	20240213	161700	2557519900	44750	44750	44750	44750	0
151	20240213	161600	2557519900	44750	44750	44750	44750	0
152	20240213	161500	2557519900	44750	44750	44750	44750	545
153	20240213	161400	2557519900	44750	44750	44750	44750	0
154	20240213	161300	2557519900	44750	44750	44750	44750	0
155	20240213	161200	2557519900	44750	44750	44750	44750	0
156	20240213	161100	2557519900	44750	44750	44750	44750	0
157	20240213	161000	2557519900	44750	44750	44750	44750	0
158	20240213	160900	2557519900	44750	44750	44750	44750	0
159	20240213	160800	2557519900	44750	44750	44750	44750	0
160	20240213	160700	2557519900	44750	44750	44750	44750	0
161	20240213	160600	2557519900	44750	44750	44750	44750	0
162	20240213	160500	2557519900	44750	44750	44750	44750	0
163	20240213	160400	2557519900	44750	44750	44750	44750	0
164	20240213	160300	2557519900	44750	44750	44750	44750	0
165	20240213	160200	2557519900	44750	44750	44750	44750	0
166	20240213	160100	2557519900	44750	44750	44750	44750	0
167	20240213	160000	2557519900	44750	44750	44750	44750	0
168	20240213	155900	2557519900	44750	44750	44750	44750	0
169	20240213	155800	2557519900	44750	44750	44750	44750	0
170	20240213	155700	2557519900	44750	44750	44750	44750	0
171	20240213	155600	2557519900	44750	44750	44750	44750	0
172	20240213	155500	2557519900	44750	44750	44750	44750	0
173	20240213	155400	2557519900	44750	44750	44750	44750	0
174	20240213	155300	2557519900	44750	44750	44750	44750	0
175	20240213	155200	2557519900	44750	44750	44750	44750	0
176	20240213	155100	2557519900	44750	44750	44750	44750	0
177	20240213	155000	2557519900	44750	44750	44750	44750	0
178	20240213	154900	2557519900	44750	44750	44750	44750	0
179	20240213	154800	2557519900	44750	44750	44750	44750	0
180	20240213	154700	2557519900	44750	44750	44750	44750	0
181	20240213	154600	2557519900	44750	44750	44750	44750	0
182	20240213	154500	2557519900	44750	44750	44750	44750	545
183	20240213	154400	2557519900	44750	44750	44750	44750	0
184	20240213	154300	2557519900	44750	44750	44750	44750	0
185	20240213	154200	2557519900	44750	44750	44750	44750	0
186	20240213	154100	2557519900	44750	44750	44750	44750	0
187	20240213	154000	2557519900	44750	44750	44750	44750	0
188	20240213	153900	2557519900	44750	44750	44750	44750	0
189	20240213	153800	2557519900	44750	44750	44750	44750	0
190	20240213	153700	2557519900	44750	44750	44750	44750	0
191	20240213	153600	2557519900	44750	44750	44750	44750	0
192	20240213	153500	2557519900	44750	44750	44750	44750	0
193	20240213	153400	2557519900	44750	44750	44750	44750	0
194	20240213	153300	2557519900	44750	44750	44750	44750	0
195	20240213	153200	2557519900	44750	44750	44750	44750	0
196	20240213	153100	2557519900	44750	44750	44750	44750	0
197	20240213	153000	2557519900	44750	44750	44750	44750	545
198	20240213	152900	2533131150	44700	44700	44700	44700	0
199	20240213	152800	2533131150	44700	44700	44700	44700	0
200	20240213	152700	2533131150	44700	44700	44700	44700	0
201	20240213	152600	2533131150	44700	44700	44700	44700	0
202	20240213	152500	2533131150	44700	44700	44700	44700	0
203	20240213	152400	2533131150	44700	44700	44700	44700	0
204	20240213	152300	2533131150	44700	44700	44700	44700	0
205	20240213	152200	2533131150	44700	44700	44700	44700	0
206	20240213	152100	2533131150	44700	44700	44700	44700	0
207	20240213	152000	2533131150	44700	44700	44700	44700	0
208	20240213	151900	2533131150	44700	44650	44700	44650	57
209	20240213	151800	2530584350	44700	44700	44700	44700	354
210	20240213	151700	2514760550	44750	44700	44750	44700	63
211	20240213	151600	2511942100	44700	44650	44700	44650	9
212	20240213	151500	2511540000	44700	44700	44700	44700	210
213	20240213	151400	2502153000	44850	44650	44850	44650	825
214	20240213	151300	2465236150	44650	44700	44700	44650	33
215	20240213	151200	2463761300	44700	44700	44750	44700	5
216	20240213	151100	2463537750	44700	44850	44850	44700	300
217	20240213	151000	2450110350	44800	44800	44800	44800	6
218	20240213	150900	2449841550	44800	44800	44850	44800	63
219	20240213	150800	2447016200	44800	44750	44800	44750	43
220	20240213	150700	2445089900	44750	44800	44800	44750	93
221	20240213	150600	2440923700	44850	44750	44850	44750	61
222	20240213	150500	2438188250	44750	44750	44800	44750	131
223	20240213	150400	2432325750	44700	44700	44700	44650	84
224	20240213	150300	2428571200	44700	44700	44750	44650	19
225	20240213	150200	2427721800	44750	44750	44750	44650	619
226	20240213	150100	2400063850	44750	44850	44850	44750	19
227	20240213	150000	2399211900	44900	44950	44950	44800	353
228	20240213	145900	2383377850	44950	44950	44950	44900	60
229	20240213	145800	2380682800	44950	44950	44950	44900	51
230	20240213	145700	2378390400	44900	44950	44950	44900	95
231	20240213	145600	2374122950	44950	44950	44950	44950	49
232	20240213	145500	2371920400	44900	44900	44950	44900	36
233	20240213	145400	2370303850	44900	44900	44950	44900	92
234	20240213	145300	2366170650	44950	44900	44950	44900	16
235	20240213	145200	2365452050	44900	44900	44950	44900	113
236	20240213	145100	2360377550	44950	44950	44950	44900	52
237	20240213	145000	2358042050	44900	44900	44900	44900	46
238	20240213	144900	2355976650	44850	44900	44900	44850	45
239	20240213	144800	2353956200	44950	44950	44950	44900	127
240	20240213	144700	2348250150	44950	44900	44950	44900	10
241	20240213	144600	2347800700	44950	44900	44950	44900	131
242	20240213	144500	2341917900	44900	44950	44950	44900	162
243	20240213	144400	2334641900	44950	44950	44950	44900	52
244	20240213	144300	2332304550	44950	45000	45000	44950	16
245	20240213	144200	2331584700	45000	44950	45000	44950	91
246	20240213	144100	2327493700	45000	44850	45000	44850	32
247	20240213	144000	2326056550	45000	44950	45000	44900	226
248	20240213	143900	2315903550	44950	44950	44950	44900	130
249	20240213	143800	2310060450	44950	44950	44950	44900	179
250	20240213	143700	2302014500	44950	44950	44950	44950	45
251	20240213	143600	2299991750	44950	45000	45000	44900	121
252	20240213	143500	2294552600	44950	44900	44950	44900	103
253	20240213	143400	2289922800	44950	44950	44950	44950	128
254	20240213	143300	2284169200	44900	44900	44950	44900	104
255	20240213	143200	2279499100	44900	44900	44900	44850	72
256	20240213	143100	2276266350	44900	44900	44950	44850	276
257	20240213	143000	2263874750	44950	45000	45000	44950	163
258	20240213	142900	2256547550	44950	44950	44950	44950	4
259	20240213	142800	2256367750	45000	44900	45000	44900	118
260	20240213	142700	2251062650	44950	44900	44950	44900	31
261	20240213	142600	2249669950	44950	44950	44950	44900	155
262	20240213	142500	2242702750	44950	44900	44950	44900	32
263	20240213	142400	2241265600	44950	44950	44950	44900	107
264	20240213	142300	2236459900	44900	44950	44950	44900	34
265	20240213	142200	2234932750	44950	44950	44950	44900	286
266	20240213	142100	2222077100	44950	44950	44950	44950	23
267	20240213	142000	2221043250	44900	44950	44950	44900	61
268	20240213	141900	2218301350	44950	44950	44950	44900	24
269	20240213	141800	2217222850	44900	44850	44900	44850	286
270	20240213	141700	2204382200	44850	44900	44900	44850	88
271	20240213	141600	2200431050	44850	44900	44900	44850	159
272	20240213	141500	2193297250	44850	44900	44900	44850	47
273	20240213	141400	2191188850	44900	44900	44900	44900	171
274	20240213	141300	2183510950	44900	44850	44900	44850	105
275	20240213	141200	2178798000	44900	44850	44900	44850	66
276	20240213	141100	2175834650	44900	44850	44900	44850	13
277	20240213	141000	2175251050	44850	44900	44900	44850	55
278	20240213	140900	2172781800	44850	44900	44900	44850	72
279	20240213	140800	2169552400	44900	44850	44900	44850	146
280	20240213	140700	2163000500	44850	44850	44850	44800	19
281	20240213	140600	2162148400	44800	44800	44850	44800	72
282	20240213	140500	2158921900	44800	44800	44800	44800	110
283	20240213	140400	2153993900	44750	44850	44850	44750	310
284	20240213	140300	2140100900	44850	44850	44850	44800	211
285	20240213	140200	2130644700	44900	44850	44900	44800	73
286	20240213	140100	2127367450	44850	44900	44900	44850	34
287	20240213	140000	2125842350	44900	44850	44900	44800	82
288	20240213	135900	2122163750	44850	44800	44850	44800	118
289	20240213	135800	2116872150	44850	44950	44950	44850	370
290	20240213	135700	2100267600	44950	44950	44950	44900	22
291	20240213	135600	2099278750	44950	44950	44950	44900	175
292	20240213	135500	2091412550	44900	44950	44950	44900	132
293	20240213	135400	2085480050	44950	44950	44950	44900	78
294	20240213	135300	2081974000	44950	44900	44950	44900	78
295	20240213	135200	2078470450	44950	45050	45050	44900	482
296	20240213	135100	2056806550	45000	45050	45050	45000	12
297	20240213	135000	2056266350	45000	45000	45050	45000	221
298	20240213	134900	2046320550	45000	45000	45000	45000	18
299	20240213	134800	2045510550	44950	45050	45050	44950	221
300	20240213	134700	2035562200	45000	45000	45050	45000	126
301	20240213	134600	2029892000	45050	45000	45050	45000	111
302	20240213	134500	2024891500	45050	45050	45050	45000	41
303	20240213	134400	2023045900	45000	45050	45050	45000	72
304	20240213	134300	2019802400	45050	45000	45050	45000	21
305	20240213	134200	2018856450	44950	45000	45050	44950	190
306	20240213	134100	2010303850	45050	45050	45050	45000	43
307	20240213	134000	2008367250	45050	45050	45050	45000	179
308	20240213	133900	2000309500	45050	45050	45050	45050	4
309	20240213	133800	2000129300	45050	45000	45050	45000	31
310	20240213	133700	1998733000	45050	45000	45050	44950	143
311	20240213	133600	1992295250	45000	45000	45000	45000	32
312	20240213	133500	1990855250	45050	45000	45050	45000	81
313	20240213	133400	1987206700	45000	45000	45000	45000	80
314	20240213	133300	1983606700	45000	45000	45000	45000	72
315	20240213	133200	1980366700	44950	45000	45000	44950	15
316	20240213	133100	1979691800	45000	44950	45000	44950	80
317	20240213	133000	1976092400	44950	45000	45000	44950	372
318	20240213	132900	1959364550	45000	45050	45050	45000	65
319	20240213	132800	1956436650	45000	45050	45050	45000	62
320	20240213	132700	1953645850	45050	45000	45050	45000	45
321	20240213	132600	1951618650	45050	45050	45050	45050	28
322	20240213	132500	1950357250	45050	45050	45050	45000	61
323	20240213	132400	1947609250	45050	45000	45050	45000	20
324	20240213	132300	1946708350	45050	45000	45050	45000	67
325	20240213	132200	1943690750	45050	45050	45050	45000	29
326	20240213	132100	1942384400	45050	45000	45050	44950	141
327	20240213	132000	1936038150	45050	45050	45050	45050	17
328	20240213	131900	1935272300	45000	45050	45050	45000	89
329	20240213	131800	1931263150	45050	45050	45050	45000	18
330	20240213	131700	1930452300	45050	45000	45050	45000	72
331	20240213	131600	1927208750	45050	45050	45050	45050	14
332	20240213	131500	1926578050	45050	45050	45050	45000	21
333	20240213	131400	1925632150	45050	45050	45050	45000	68
334	20240213	131300	1922571550	45000	45050	45050	44950	259
335	20240213	131200	1910923800	45050	45050	45050	45050	99
336	20240213	131100	1906463850	45050	45050	45050	45000	221
337	20240213	131000	1896516000	45050	45050	45050	45050	19
338	20240213	130900	1895660050	45050	45050	45050	45000	76
339	20240213	130800	1892236300	45050	45050	45050	45050	7
340	20240213	130700	1891920950	45050	45000	45050	45000	100
341	20240213	130600	1887420500	45000	45000	45000	45000	38
342	20240213	130500	1885710500	45000	45000	45000	45000	75
343	20240213	130400	1882335500	45000	44950	45000	44950	34
344	20240213	130300	1880806550	44950	45000	45000	44950	163
345	20240213	130200	1873475250	44950	44950	44950	44950	3
346	20240213	130100	1873340400	44950	44900	44950	44900	101
347	20240213	130000	1868801150	44900	44850	44900	44850	8
348	20240213	125900	1868442000	44950	44950	44950	44950	59
349	20240213	125800	1865789950	44950	44950	44950	44950	0
350	20240213	125700	1865789950	44950	44950	44950	44950	53
351	20240213	125600	1863407600	44850	45000	45000	44850	301
352	20240213	125500	1849892950	45000	45000	45000	45000	36
353	20240213	125400	1848272950	44950	44950	44950	44950	13
354	20240213	125300	1847688600	45000	45000	45000	45000	50
355	20240213	125200	1845438600	44950	45000	45000	44950	559
356	20240213	125100	1820289500	45000	44950	45000	44950	44
357	20240213	125000	1818309900	45000	45000	45000	45000	0
358	20240213	124900	1818309900	45000	45000	45000	45000	86
359	20240213	124800	1814439900	45000	45000	45000	45000	18
360	20240213	124700	1813629900	45000	45000	45000	45000	86
361	20240213	124600	1809759900	45000	45000	45000	45000	8
362	20240213	124500	1809399900	45000	45000	45000	45000	46
363	20240213	124400	1807329900	44950	45000	45000	44950	228
364	20240213	124300	1797071500	45000	44950	45000	44950	85
365	20240213	124200	1793246550	44950	44950	44950	44950	0
366	20240213	124100	1793246550	44950	45000	45000	44950	93
367	20240213	124000	1789062300	45000	45000	45000	45000	0
368	20240213	123900	1789062300	45000	44950	45050	44950	61
369	20240213	123800	1786317900	44950	44950	44950	44950	0
370	20240213	123700	1786317900	44950	45000	45000	44950	150
371	20240213	123600	1779572300	45000	45000	45000	45000	0
372	20240213	123500	1779572300	45000	45000	45000	45000	98
373	20240213	123400	1775162300	45000	45000	45000	45000	0
374	20240213	123300	1775162300	45000	45000	45000	45000	51
375	20240213	123200	1772867300	45000	45000	45000	45000	3
376	20240213	123100	1772732300	44950	45100	45100	44950	57
377	20240213	123000	1770162650	45050	45050	45050	45050	19
378	20240213	122900	1769306700	45050	45050	45050	45050	466
379	20240213	122800	1748313400	45000	45000	45000	45000	2
380	20240213	122700	1748223400	45000	45000	45000	45000	80
381	20240213	122600	1744623400	45000	45000	45000	45000	25
382	20240213	122500	1743498400	45000	45000	45000	45000	84
383	20240213	122400	1739718400	44950	44950	44950	44950	0
384	20240213	122300	1739718400	44950	44900	44950	44900	248
385	20240213	122200	1728577750	44950	44850	45000	44850	114
386	20240213	122100	1723463750	44850	45000	45000	44800	627
387	20240213	122000	1695339550	45000	45000	45000	45000	1
388	20240213	121900	1695294550	45000	45050	45050	45000	269
389	20240213	121800	1683187050	45000	45050	45050	45000	157
390	20240213	121700	1676115750	45000	45000	45050	45000	83
391	20240213	121600	1672378350	45000	44950	45000	44950	1109
392	20240213	121500	1622520600	44950	44950	44950	44950	65
393	20240213	121400	1619598850	44900	44900	44900	44900	91
394	20240213	121300	1615512950	44900	44900	44950	44900	198
395	20240213	121200	1606619900	44800	44800	44800	44800	64
396	20240213	121100	1603752700	44950	44950	44950	44950	304
397	20240213	121000	1590087900	44950	44850	44950	44800	62
398	20240213	120900	1587304100	44800	44800	44800	44800	30
399	20240213	120800	1585960100	44850	44850	44850	44850	204
400	20240213	120700	1576810700	44900	44950	44950	44900	96
401	20240213	120600	1572498050	44950	44950	44950	44950	75
402	20240213	120500	1569126800	44850	44900	44900	44850	6
403	20240213	120400	1568857450	44850	44850	44950	44850	94
404	20240213	120300	1564637050	44850	44850	44850	44850	21
405	20240213	120200	1563695200	44850	44850	44900	44850	83
406	20240213	120100	1559969550	44850	44850	44850	44850	0
407	20240213	120000	1559969550	44850	44800	44900	44800	94
408	20240213	115900	1555750650	44850	44850	44850	44850	7
409	20240213	115800	1555436700	44850	44800	44850	44800	47
410	20240213	115700	1553329650	44750	44750	44750	44750	58
411	20240213	115600	1550734150	44750	44750	44750	44650	91
412	20240213	115500	1546662000	44750	44650	44750	44650	21
413	20240213	115400	1545722350	44750	44650	44750	44650	83
414	20240213	115300	1542010100	44650	44650	44650	44650	30
415	20240213	115200	1540670600	44750	44700	44750	44650	47
416	20240213	115100	1538567600	44700	44700	44700	44700	28
417	20240213	115000	1537316000	44650	44700	44700	44650	64
418	20240213	114900	1534455250	44700	44700	44700	44700	30
419	20240213	114800	1533114250	44750	44700	44750	44650	136
420	20240213	114700	1527034750	44700	44600	44700	44600	3
421	20240213	114600	1526900800	44650	44550	44650	44550	203
422	20240213	114500	1517854400	44550	44550	44550	44550	119
423	20240213	114400	1512552950	44550	44500	44550	44500	194
424	20240213	114300	1503912750	44500	44500	44550	44450	492
425	20240213	114200	1482018400	44500	44500	44550	44500	119
426	20240213	114100	1476722500	44550	44600	44600	44550	36
427	20240213	114000	1475117700	44650	44650	44650	44650	145
428	20240213	113900	1468643450	44700	44700	44700	44700	108
429	20240213	113800	1463815850	44700	44700	44700	44700	0
430	20240213	113700	1463815850	44700	44700	44700	44700	160
431	20240213	113600	1456663850	44700	44700	44700	44700	21
432	20240213	113500	1455725150	44700	44700	44700	44700	20
433	20240213	113400	1454831150	44750	44700	44750	44650	236
434	20240213	113300	1444282650	44750	44850	44850	44750	662
435	20240213	113200	1414595750	44850	44950	44950	44850	286
436	20240213	113100	1401751250	45000	45000	45000	45000	172
437	20240213	113000	1394011250	45000	45050	45050	45000	13
438	20240213	112900	1393425650	45050	45050	45050	45000	28
439	20240213	112800	1392164300	45050	45050	45100	45000	33
440	20240213	112700	1390677450	45050	45050	45050	45050	32
441	20240213	112600	1389235850	45050	45050	45050	45000	261
442	20240213	112500	1377478500	45050	45050	45050	45000	30
443	20240213	112400	1376127050	45050	45100	45100	44950	225
444	20240213	112300	1365997300	45050	45100	45100	45050	48
445	20240213	112200	1363834100	45100	45100	45100	45050	117
446	20240213	112100	1358561800	45100	45100	45100	45050	53
447	20240213	112000	1356173000	45100	45100	45100	45050	60
448	20240213	111900	1353468700	45100	45100	45100	45050	37
449	20240213	111800	1351800150	45100	45100	45100	45050	65
450	20240213	111700	1348868750	45100	45100	45100	45100	28
451	20240213	111600	1347605950	45100	45100	45100	45050	52
452	20240213	111500	1345261000	45100	45100	45100	45050	22
453	20240213	111400	1344269050	45100	45050	45100	45050	24
454	20240213	111300	1343187000	45000	45050	45050	45000	132
455	20240213	111200	1337245400	45050	45050	45050	45000	75
456	20240213	111100	1333866900	45050	45000	45050	45000	289
457	20240213	111000	1320859800	44950	45000	45000	44950	72
458	20240213	110900	1317620000	45000	45000	45000	44950	19
459	20240213	110800	1316765050	45000	44950	45000	44950	26
460	20240213	110700	1315595150	44950	45000	45000	44950	290
461	20240213	110600	1302555250	45050	45050	45050	45000	54
462	20240213	110500	1300124550	45050	44900	45050	44900	402
463	20240213	110400	1282058850	44950	45100	45100	44950	345
464	20240213	110300	1266535100	45100	45100	45100	45050	48
465	20240213	110200	1264370350	45100	45100	45100	45100	20
466	20240213	110100	1263468350	45050	45150	45150	45050	27
467	20240213	110000	1262249800	45100	45050	45100	45050	70
468	20240213	105900	1259095850	45050	45050	45050	45050	6
469	20240213	105800	1258825550	45050	45100	45100	45050	353
470	20240213	105700	1242909100	45150	45200	45200	45150	138
471	20240213	105600	1236676900	45200	45100	45200	45100	68
472	20240213	105500	1233603400	45200	45200	45200	45150	91
473	20240213	105400	1229491600	45200	45150	45200	45150	83
474	20240213	105300	1225740500	45150	45150	45150	45150	58
475	20240213	105200	1223121800	45150	45200	45200	45150	79
476	20240213	105100	1219551050	45200	45200	45200	45200	50
477	20240213	105000	1217291050	45100	45200	45200	45100	66
478	20240213	104900	1214307950	45150	45150	45150	45150	56
479	20240213	104800	1211779550	45150	45150	45150	45150	0
480	20240213	104700	1211779550	45150	45050	45150	45050	81
481	20240213	104600	1208122500	45150	45150	45150	45150	67
482	20240213	104500	1205097450	45150	45100	45150	45100	75
483	20240213	104400	1201711300	45100	45200	45200	45100	54
484	20240213	104300	1199270600	45100	45100	45100	45100	74
485	20240213	104200	1195933200	45050	45100	45100	45050	98
486	20240213	104100	1191514400	45100	45100	45100	45100	64
487	20240213	104000	1188628000	45100	45000	45100	45000	185
488	20240213	103900	1180288450	45000	45050	45050	45000	66
489	20240213	103800	1177315650	45000	45200	45200	45000	308
490	20240213	103700	1163439000	45050	45050	45050	45050	1
491	20240213	103600	1163393950	45200	45000	45200	45000	411
492	20240213	103500	1144881600	45100	45150	45150	45050	261
493	20240213	103400	1133118500	45200	45050	45200	45050	52
494	20240213	103300	1130768400	45150	45050	45150	45050	123
495	20240213	103200	1125220550	45200	45200	45200	45200	64
496	20240213	103100	1122327750	45150	45050	45150	45050	78
497	20240213	103000	1118808550	45000	45150	45150	45000	78
498	20240213	102900	1115287000	45000	45050	45100	45000	91
499	20240213	102800	1111185200	45100	45200	45200	45100	165
500	20240213	102700	1103732400	45200	45100	45250	45100	187
501	20240213	102600	1095279000	45250	45200	45250	45150	189
502	20240213	102500	1086736600	45200	45200	45250	45200	114
503	20240213	102400	1081582550	45200	45250	45250	45200	106
504	20240213	102300	1076788900	45250	45200	45250	45150	212
505	20240213	102200	1067205300	45200	45150	45200	45150	192
506	20240213	102100	1058532500	45100	45150	45200	45100	355
507	20240213	102000	1042499300	45150	45050	45150	45050	119
508	20240213	101900	1037136150	45050	45050	45050	45050	115
509	20240213	101800	1031955400	45050	45000	45050	44950	212
510	20240213	101700	1022414150	45050	45200	45200	45050	115
511	20240213	101600	1017221750	45150	45250	45250	45150	136
512	20240213	101500	1011073550	45200	45250	45250	45200	194
513	20240213	101400	1002296650	45200	45150	45200	45150	223
514	20240213	101300	992217350	45200	45100	45200	45100	295
515	20240213	101200	978902650	45000	45000	45100	44950	304
516	20240213	101100	965209400	45000	44900	45000	44900	57
517	20240213	101000	962644500	44900	44900	45000	44900	133
518	20240213	100900	956665900	45000	44950	45000	44950	120
519	20240213	100800	951268300	45000	44900	45000	44900	80
520	20240213	100700	947670300	44900	44900	44900	44850	59
521	20240213	100600	945021250	44900	44900	44950	44900	115
522	20240213	100500	939853050	44900	45000	45050	44900	277
523	20240213	100400	927383550	45050	45050	45050	45050	108
524	20240213	100300	922518150	45000	45050	45050	45000	144
525	20240213	100200	916033000	45000	45000	45000	45000	391
526	20240213	100100	898438000	44950	45000	45000	44950	37
527	20240213	100000	896774150	45000	44950	45050	44950	154
528	20240213	095900	889841650	45000	44900	45000	44900	60
529	20240213	095800	887142650	45000	44950	45000	44950	104
530	20240213	095700	882467750	45000	44900	45000	44900	102
531	20240213	095600	877880350	44900	45000	45000	44900	391
532	20240213	095500	860289450	45000	45000	45000	45000	68
533	20240213	095400	857229450	44950	45050	45050	44950	1539
534	20240213	095300	787971800	45000	45050	45050	45000	101
535	20240213	095200	783424300	45000	44950	45000	44850	2010
536	20240213	095100	693138800	44800	44900	44900	44800	220
537	20240213	095000	683275300	44900	44900	44950	44900	82
538	20240213	094900	679589950	44900	44850	44950	44850	113
539	20240213	094800	674517450	44850	44950	44950	44750	443
540	20240213	094700	654628650	44950	44900	44950	44900	226
541	20240213	094600	644470900	44900	44800	44900	44800	167
542	20240213	094500	636974900	44800	44700	44800	44700	832
543	20240213	094400	599742550	44700	44650	44750	44650	227
544	20240213	094300	589594500	44650	44750	44800	44650	350
545	20240213	094200	573936550	44800	44650	44850	44650	1735
546	20240213	094100	496267350	44650	44700	44750	44650	119
547	20240213	094000	490949650	44650	44650	44700	44650	222
548	20240213	093900	481036300	44700	44800	44800	44650	26
549	20240213	093800	479873150	44800	44750	44850	44750	545
550	20240213	093700	455462900	44750	44650	44750	44650	534
551	20240213	093600	431588100	44650	44650	44700	44550	313
552	20240213	093500	417620000	44650	44650	44700	44550	206
553	20240213	093400	408421000	44650	44650	44650	44600	40
554	20240213	093300	406635100	44650	44650	44700	44650	62
555	20240213	093200	403866750	44600	44600	44700	44600	54
556	20240213	093100	401457650	44600	44650	44650	44600	68
557	20240213	093000	398424550	44600	44550	44600	44550	44
558	20240213	092900	396464200	44550	44450	44550	44450	291
559	20240213	092800	383517200	44450	44400	44500	44400	256
560	20240213	092700	372133500	44450	44400	44450	44400	54
561	20240213	092600	369734400	44450	44400	44450	44400	81
562	20240213	092500	366137700	44450	44450	44450	44400	105
563	20240213	092400	361472950	44450	44500	44500	44400	25
564	20240213	092300	360362600	44500	44550	44550	44500	190
565	20240213	092200	351899700	44550	44400	44550	44350	530
566	20240213	092100	328364700	44400	44400	44450	44350	241
567	20240213	092000	317665050	44400	44500	44500	44400	67
568	20240213	091900	314685400	44550	44700	44700	44550	386
569	20240213	091800	297457750	44700	44750	44750	44700	111
570	20240213	091700	292490750	44800	44800	44800	44800	224
571	20240213	091600	282455550	44800	44650	44800	44650	651
572	20240213	091500	253322300	44650	44550	44650	44550	250
573	20240213	091400	242177200	44550	44400	44550	44400	578
574	20240213	091300	216488300	44500	44500	44500	44400	1197
575	20240213	091200	163305500	44500	44500	44500	44500	189
576	20240213	091100	154895000	44450	44450	44450	44450	5
577	20240213	091000	154672750	44400	44650	44650	44400	859
578	20240213	090900	116450000	44650	44700	44700	44650	79
579	20240213	090800	112922600	44750	44750	44750	44700	23
580	20240213	090700	111894000	44650	44750	44750	44650	642
581	20240213	090600	83191400	44800	44900	45050	44800	726
582	20240213	090500	50568650	44850	44950	44950	44850	23
583	20240213	090400	49536750	44950	44800	44950	44800	357
584	20240213	090300	33506650	44800	44650	44800	44650	17
585	20240213	090200	32746400	44650	44650	44650	44650	39
586	20240213	090100	31005050	44600	45000	45100	44600	429
587	20240213	090000	11777500	45050	44700	45050	44700	263