KissMeData/383310/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	213400	2799139250	29200	29200	29200	29200	3696
3	20250211	213300	2799139250	29200	29200	29200	29200	0
4	20250211	213200	2799139250	29200	29200	29200	29200	0
5	20250211	213100	2799139250	29200	29200	29200	29200	0
6	20250211	213000	2799139250	29200	29200	29200	29200	0
7	20250211	212900	2799139250	29200	29200	29200	29200	0
8	20250211	212800	2799139250	29200	29200	29200	29200	0
9	20250211	212700	2799139250	29200	29200	29200	29200	0
10	20250211	212600	2799139250	29200	29200	29200	29200	0
11	20250211	212500	2799139250	29200	29200	29200	29200	0
12	20250211	212400	2799139250	29200	29200	29200	29200	0
13	20250211	212300	2799139250	29200	29200	29200	29200	0
14	20250211	212200	2799139250	29200	29200	29200	29200	0
15	20250211	212100	2799139250	29200	29200	29200	29200	0
16	20250211	212000	2799139250	29200	29200	29200	29200	0
17	20250211	211900	2799139250	29200	29200	29200	29200	0
18	20250211	211800	2799139250	29200	29200	29200	29200	0
19	20250211	211700	2799139250	29200	29200	29200	29200	0
20	20250211	211600	2799139250	29200	29200	29200	29200	0
21	20250211	211500	2799139250	29200	29200	29200	29200	0
22	20250211	211400	2799139250	29200	29200	29200	29200	0
23	20250211	211300	2799139250	29200	29200	29200	29200	0
24	20250211	211200	2799139250	29200	29200	29200	29200	0
25	20250211	211100	2799139250	29200	29200	29200	29200	0
26	20250211	211000	2799139250	29200	29200	29200	29200	0
27	20250211	210900	2799139250	29200	29200	29200	29200	0
28	20250211	210800	2799139250	29200	29200	29200	29200	0
29	20250211	210700	2799139250	29200	29200	29200	29200	0
30	20250211	210600	2799139250	29200	29200	29200	29200	0
31	20250211	210500	2799139250	29200	29200	29200	29200	0
32	20250211	210400	2799139250	29200	29200	29200	29200	3696
33	20250211	210300	2799139250	29200	29200	29200	29200	0
34	20250211	210200	2799139250	29200	29200	29200	29200	0
35	20250211	210100	2799139250	29200	29200	29200	29200	0
36	20250211	210000	2799139250	29200	29200	29200	29200	0
37	20250211	205900	2799139250	29200	29200	29200	29200	0
38	20250211	205800	2799139250	29200	29200	29200	29200	0
39	20250211	205700	2799139250	29200	29200	29200	29200	0
40	20250211	205600	2799139250	29200	29200	29200	29200	0
41	20250211	205500	2799139250	29200	29200	29200	29200	0
42	20250211	205400	2799139250	29200	29200	29200	29200	0
43	20250211	205300	2799139250	29200	29200	29200	29200	0
44	20250211	205200	2799139250	29200	29200	29200	29200	0
45	20250211	205100	2799139250	29200	29200	29200	29200	0
46	20250211	205000	2799139250	29200	29200	29200	29200	0
47	20250211	204900	2799139250	29200	29200	29200	29200	0
48	20250211	204800	2799139250	29200	29200	29200	29200	0
49	20250211	204700	2799139250	29200	29200	29200	29200	0
50	20250211	204600	2799139250	29200	29200	29200	29200	0
51	20250211	204500	2799139250	29200	29200	29200	29200	0
52	20250211	204400	2799139250	29200	29200	29200	29200	0
53	20250211	204300	2799139250	29200	29200	29200	29200	0
54	20250211	204200	2799139250	29200	29200	29200	29200	0
55	20250211	204100	2799139250	29200	29200	29200	29200	0
56	20250211	204000	2799139250	29200	29200	29200	29200	0
57	20250211	203900	2799139250	29200	29200	29200	29200	0
58	20250211	203800	2799139250	29200	29200	29200	29200	0
59	20250211	203700	2799139250	29200	29200	29200	29200	0
60	20250211	203600	2799139250	29200	29200	29200	29200	0
61	20250211	203500	2799139250	29200	29200	29200	29200	0
62	20250211	203400	2799139250	29200	29200	29200	29200	3696
63	20250211	203300	2799139250	29200	29200	29200	29200	0
64	20250211	203200	2799139250	29200	29200	29200	29200	0
65	20250211	203100	2799139250	29200	29200	29200	29200	0
66	20250211	203000	2799139250	29200	29200	29200	29200	0
67	20250211	202900	2799139250	29200	29200	29200	29200	0
68	20250211	202800	2799139250	29200	29200	29200	29200	0
69	20250211	202700	2799139250	29200	29200	29200	29200	0
70	20250211	202600	2799139250	29200	29200	29200	29200	0
71	20250211	202500	2799139250	29200	29200	29200	29200	0
72	20250211	202400	2799139250	29200	29200	29200	29200	0
73	20250211	202300	2799139250	29200	29200	29200	29200	0
74	20250211	202200	2799139250	29200	29200	29200	29200	0
75	20250211	202100	2799139250	29200	29200	29200	29200	0
76	20250211	202000	2799139250	29200	29200	29200	29200	0
77	20250211	201900	2799139250	29200	29200	29200	29200	0
78	20250211	201800	2799139250	29200	29200	29200	29200	0
79	20250211	201700	2799139250	29200	29200	29200	29200	0
80	20250211	201600	2799139250	29200	29200	29200	29200	0
81	20250211	201500	2799139250	29200	29200	29200	29200	0
82	20250211	201400	2799139250	29200	29200	29200	29200	0
83	20250211	201300	2799139250	29200	29200	29200	29200	0
84	20250211	201200	2799139250	29200	29200	29200	29200	0
85	20250211	201100	2799139250	29200	29200	29200	29200	0
86	20250211	201000	2799139250	29200	29200	29200	29200	0
87	20250211	200900	2799139250	29200	29200	29200	29200	0
88	20250211	200800	2799139250	29200	29200	29200	29200	0
89	20250211	200700	2799139250	29200	29200	29200	29200	0
90	20250211	200600	2799139250	29200	29200	29200	29200	0
91	20250211	200500	2799139250	29200	29200	29200	29200	0
92	20250211	200400	2799139250	29200	29200	29200	29200	3696
93	20250211	200300	2799139250	29200	29200	29200	29200	0
94	20250211	200200	2799139250	29200	29200	29200	29200	0
95	20250211	200100	2799139250	29200	29200	29200	29200	0
96	20250211	200000	2799139250	29200	29200	29200	29200	0
97	20250211	195900	2799139250	29200	29200	29200	29200	0
98	20250211	195800	2799139250	29200	29200	29200	29200	0
99	20250211	195700	2799139250	29200	29200	29200	29200	0
100	20250211	195600	2799139250	29200	29200	29200	29200	0
101	20250211	195500	2799139250	29200	29200	29200	29200	0
102	20250211	195400	2799139250	29200	29200	29200	29200	0
103	20250211	195300	2799139250	29200	29200	29200	29200	0
104	20250211	195200	2799139250	29200	29200	29200	29200	0
105	20250211	195100	2799139250	29200	29200	29200	29200	0
106	20250211	195000	2799139250	29200	29200	29200	29200	0
107	20250211	194900	2799139250	29200	29200	29200	29200	0
108	20250211	194800	2799139250	29200	29200	29200	29200	0
109	20250211	194700	2799139250	29200	29200	29200	29200	0
110	20250211	194600	2799139250	29200	29200	29200	29200	0
111	20250211	194500	2799139250	29200	29200	29200	29200	0
112	20250211	194400	2799139250	29200	29200	29200	29200	0
113	20250211	194300	2799139250	29200	29200	29200	29200	0
114	20250211	194200	2799139250	29200	29200	29200	29200	0
115	20250211	194100	2799139250	29200	29200	29200	29200	0
116	20250211	194000	2799139250	29200	29200	29200	29200	0
117	20250211	193900	2799139250	29200	29200	29200	29200	0
118	20250211	193800	2799139250	29200	29200	29200	29200	0
119	20250211	193700	2799139250	29200	29200	29200	29200	0
120	20250211	193600	2799139250	29200	29200	29200	29200	0
121	20250211	193500	2799139250	29200	29200	29200	29200	0
122	20250211	193400	2799139250	29200	29200	29200	29200	3696
123	20250211	193300	2799139250	29200	29200	29200	29200	0
124	20250211	193200	2799139250	29200	29200	29200	29200	0
125	20250211	193100	2799139250	29200	29200	29200	29200	0
126	20250211	193000	2799139250	29200	29200	29200	29200	0
127	20250211	192900	2799139250	29200	29200	29200	29200	0
128	20250211	192800	2799139250	29200	29200	29200	29200	0
129	20250211	192700	2799139250	29200	29200	29200	29200	0
130	20250211	192600	2799139250	29200	29200	29200	29200	0
131	20250211	192500	2799139250	29200	29200	29200	29200	0
132	20250211	192400	2799139250	29200	29200	29200	29200	0
133	20250211	192300	2799139250	29200	29200	29200	29200	0
134	20250211	192200	2799139250	29200	29200	29200	29200	0
135	20250211	192100	2799139250	29200	29200	29200	29200	0
136	20250211	192000	2799139250	29200	29200	29200	29200	0
137	20250211	191900	2799139250	29200	29200	29200	29200	0
138	20250211	191800	2799139250	29200	29200	29200	29200	0
139	20250211	191700	2799139250	29200	29200	29200	29200	0
140	20250211	191600	2799139250	29200	29200	29200	29200	0
141	20250211	191500	2799139250	29200	29200	29200	29200	0
142	20250211	191400	2799139250	29200	29200	29200	29200	0
143	20250211	191300	2799139250	29200	29200	29200	29200	0
144	20250211	191200	2799139250	29200	29200	29200	29200	0
145	20250211	191100	2799139250	29200	29200	29200	29200	0
146	20250211	191000	2799139250	29200	29200	29200	29200	0
147	20250211	190900	2799139250	29200	29200	29200	29200	0
148	20250211	190800	2799139250	29200	29200	29200	29200	0
149	20250211	190700	2799139250	29200	29200	29200	29200	0
150	20250211	190600	2799139250	29200	29200	29200	29200	0
151	20250211	190500	2799139250	29200	29200	29200	29200	0
152	20250211	190400	2799139250	29200	29200	29200	29200	3696
153	20250211	190300	2799139250	29200	29200	29200	29200	0
154	20250211	190200	2799139250	29200	29200	29200	29200	0
155	20250211	190100	2799139250	29200	29200	29200	29200	0
156	20250211	190000	2799139250	29200	29200	29200	29200	0
157	20250211	185900	2799139250	29200	29200	29200	29200	0
158	20250211	185800	2799139250	29200	29200	29200	29200	0
159	20250211	185700	2799139250	29200	29200	29200	29200	0
160	20250211	185600	2799139250	29200	29200	29200	29200	0
161	20250211	185500	2799139250	29200	29200	29200	29200	0
162	20250211	185400	2799139250	29200	29200	29200	29200	0
163	20250211	185300	2799139250	29200	29200	29200	29200	0
164	20250211	185200	2799139250	29200	29200	29200	29200	0
165	20250211	185100	2799139250	29200	29200	29200	29200	0
166	20250211	185000	2799139250	29200	29200	29200	29200	0
167	20250211	184900	2799139250	29200	29200	29200	29200	0
168	20250211	184800	2799139250	29200	29200	29200	29200	0
169	20250211	184700	2799139250	29200	29200	29200	29200	0
170	20250211	184600	2799139250	29200	29200	29200	29200	0
171	20250211	184500	2799139250	29200	29200	29200	29200	0
172	20250211	184400	2799139250	29200	29200	29200	29200	0
173	20250211	184300	2799139250	29200	29200	29200	29200	0
174	20250211	184200	2799139250	29200	29200	29200	29200	0
175	20250211	184100	2799139250	29200	29200	29200	29200	0
176	20250211	184000	2799139250	29200	29200	29200	29200	0
177	20250211	183900	2799139250	29200	29200	29200	29200	0
178	20250211	183800	2799139250	29200	29200	29200	29200	0
179	20250211	183700	2799139250	29200	29200	29200	29200	0
180	20250211	183600	2799139250	29200	29200	29200	29200	0
181	20250211	183500	2799139250	29200	29200	29200	29200	0
182	20250211	183400	2799139250	29200	29200	29200	29200	3696
183	20250211	183300	2799139250	29200	29200	29200	29200	0
184	20250211	183200	2799139250	29200	29200	29200	29200	0
185	20250211	183100	2799139250	29200	29200	29200	29200	0
186	20250211	183000	2799139250	29200	29200	29200	29200	0
187	20250211	182900	2799139250	29200	29200	29200	29200	0
188	20250211	182800	2799139250	29200	29200	29200	29200	0
189	20250211	182700	2799139250	29200	29200	29200	29200	0
190	20250211	182600	2799139250	29200	29200	29200	29200	0
191	20250211	182500	2799139250	29200	29200	29200	29200	0
192	20250211	182400	2799139250	29200	29200	29200	29200	0
193	20250211	182300	2799139250	29200	29200	29200	29200	0
194	20250211	182200	2799139250	29200	29200	29200	29200	0
195	20250211	182100	2799139250	29200	29200	29200	29200	0
196	20250211	182000	2799139250	29200	29200	29200	29200	0
197	20250211	181900	2799139250	29200	29200	29200	29200	0
198	20250211	181800	2799139250	29200	29200	29200	29200	0
199	20250211	181700	2799139250	29200	29200	29200	29200	0
200	20250211	181600	2799139250	29200	29200	29200	29200	0
201	20250211	181500	2799139250	29200	29200	29200	29200	0
202	20250211	181400	2799139250	29200	29200	29200	29200	0
203	20250211	181300	2799139250	29200	29200	29200	29200	0
204	20250211	181200	2799139250	29200	29200	29200	29200	0
205	20250211	181100	2799139250	29200	29200	29200	29200	0
206	20250211	181000	2799139250	29200	29200	29200	29200	0
207	20250211	180900	2799139250	29200	29200	29200	29200	0
208	20250211	180800	2799139250	29200	29200	29200	29200	0
209	20250211	180700	2799139250	29200	29200	29200	29200	0
210	20250211	180600	2799139250	29200	29200	29200	29200	0
211	20250211	180500	2799139250	29200	29200	29200	29200	0
212	20250211	180400	2799139250	29200	29200	29200	29200	3696
213	20250211	180300	2799139250	29200	29200	29200	29200	0
214	20250211	180200	2799139250	29200	29200	29200	29200	0
215	20250211	180100	2799139250	29200	29200	29200	29200	0
216	20250211	180000	2799139250	29200	29200	29200	29200	0
217	20250211	175900	2799139250	29200	29200	29200	29200	0
218	20250211	175800	2799139250	29200	29200	29200	29200	0
219	20250211	175700	2799139250	29200	29200	29200	29200	0
220	20250211	175600	2799139250	29200	29200	29200	29200	0
221	20250211	175500	2799139250	29200	29200	29200	29200	0
222	20250211	175400	2799139250	29200	29200	29200	29200	0
223	20250211	175300	2799139250	29200	29200	29200	29200	0
224	20250211	175200	2799139250	29200	29200	29200	29200	0
225	20250211	175100	2799139250	29200	29200	29200	29200	0
226	20250211	175000	2799139250	29200	29200	29200	29200	0
227	20250211	174900	2799139250	29200	29200	29200	29200	0
228	20250211	174800	2799139250	29200	29200	29200	29200	0
229	20250211	174700	2799139250	29200	29200	29200	29200	0
230	20250211	174600	2799139250	29200	29200	29200	29200	0
231	20250211	174500	2799139250	29200	29200	29200	29200	0
232	20250211	174400	2799139250	29200	29200	29200	29200	0
233	20250211	174300	2799139250	29200	29200	29200	29200	0
234	20250211	174200	2799139250	29200	29200	29200	29200	0
235	20250211	174100	2799139250	29200	29200	29200	29200	0
236	20250211	174000	2799139250	29200	29200	29200	29200	0
237	20250211	173900	2799139250	29200	29200	29200	29200	0
238	20250211	173800	2799139250	29200	29200	29200	29200	0
239	20250211	173700	2799139250	29200	29200	29200	29200	0
240	20250211	173600	2799139250	29200	29200	29200	29200	0
241	20250211	173500	2799139250	29200	29200	29200	29200	0
242	20250211	173400	2799139250	29200	29200	29200	29200	3696
243	20250211	173300	2799139250	29200	29200	29200	29200	0
244	20250211	173200	2799139250	29200	29200	29200	29200	0
245	20250211	173100	2799139250	29200	29200	29200	29200	0
246	20250211	173000	2799139250	29200	29200	29200	29200	0
247	20250211	172900	2799139250	29200	29200	29200	29200	0
248	20250211	172800	2799139250	29200	29200	29200	29200	0
249	20250211	172700	2799139250	29200	29200	29200	29200	0
250	20250211	172600	2799139250	29200	29200	29200	29200	0
251	20250211	172500	2799139250	29200	29200	29200	29200	0
252	20250211	172400	2799139250	29200	29200	29200	29200	0
253	20250211	172300	2799139250	29200	29200	29200	29200	0
254	20250211	172200	2799139250	29200	29200	29200	29200	0
255	20250211	172100	2799139250	29200	29200	29200	29200	0
256	20250211	172000	2799139250	29200	29200	29200	29200	0
257	20250211	171900	2799139250	29200	29200	29200	29200	0
258	20250211	171800	2799139250	29200	29200	29200	29200	0
259	20250211	171700	2799139250	29200	29200	29200	29200	0
260	20250211	171600	2799139250	29200	29200	29200	29200	0
261	20250211	171500	2799139250	29200	29200	29200	29200	0
262	20250211	171400	2799139250	29200	29200	29200	29200	0
263	20250211	171300	2799139250	29200	29200	29200	29200	0
264	20250211	171200	2799139250	29200	29200	29200	29200	0
265	20250211	171100	2799139250	29200	29200	29200	29200	0
266	20250211	171000	2799139250	29200	29200	29200	29200	0
267	20250211	170900	2799139250	29200	29200	29200	29200	0
268	20250211	170800	2799139250	29200	29200	29200	29200	0
269	20250211	170700	2799139250	29200	29200	29200	29200	0
270	20250211	170600	2799139250	29200	29200	29200	29200	0
271	20250211	170500	2799139250	29200	29200	29200	29200	0
272	20250211	170400	2799139250	29200	29200	29200	29200	3696
273	20250211	170300	2799139250	29200	29200	29200	29200	0
274	20250211	170200	2799139250	29200	29200	29200	29200	0
275	20250211	170100	2799139250	29200	29200	29200	29200	0
276	20250211	170000	2799139250	29200	29200	29200	29200	0
277	20250211	165900	2799139250	29200	29200	29200	29200	0
278	20250211	165800	2799139250	29200	29200	29200	29200	0
279	20250211	165700	2799139250	29200	29200	29200	29200	0
280	20250211	165600	2799139250	29200	29200	29200	29200	0
281	20250211	165500	2799139250	29200	29200	29200	29200	0
282	20250211	165400	2799139250	29200	29200	29200	29200	0
283	20250211	165300	2799139250	29200	29200	29200	29200	0
284	20250211	165200	2799139250	29200	29200	29200	29200	0
285	20250211	165100	2799139250	29200	29200	29200	29200	0
286	20250211	165000	2799139250	29200	29200	29200	29200	0
287	20250211	164900	2799139250	29200	29200	29200	29200	0
288	20250211	164800	2799139250	29200	29200	29200	29200	0
289	20250211	164700	2799139250	29200	29200	29200	29200	0
290	20250211	164600	2799139250	29200	29200	29200	29200	0
291	20250211	164500	2799139250	29200	29200	29200	29200	0
292	20250211	164400	2799139250	29200	29200	29200	29200	0
293	20250211	164300	2799139250	29200	29200	29200	29200	0
294	20250211	164200	2799139250	29200	29200	29200	29200	0
295	20250211	164100	2799139250	29200	29200	29200	29200	0
296	20250211	164000	2799139250	29200	29200	29200	29200	0
297	20250211	163900	2799139250	29200	29200	29200	29200	0
298	20250211	163800	2799139250	29200	29200	29200	29200	0
299	20250211	163700	2799139250	29200	29200	29200	29200	0
300	20250211	163600	2799139250	29200	29200	29200	29200	0
301	20250211	163500	2799139250	29200	29200	29200	29200	0
302	20250211	163400	2799139250	29200	29200	29200	29200	3696
303	20250211	163300	2799139250	29200	29200	29200	29200	0
304	20250211	163200	2799139250	29200	29200	29200	29200	0
305	20250211	163100	2799139250	29200	29200	29200	29200	0
306	20250211	163000	2799139250	29200	29200	29200	29200	0
307	20250211	162900	2799139250	29200	29200	29200	29200	0
308	20250211	162800	2799139250	29200	29200	29200	29200	0
309	20250211	162700	2799139250	29200	29200	29200	29200	0
310	20250211	162600	2799139250	29200	29200	29200	29200	0
311	20250211	162500	2799139250	29200	29200	29200	29200	0
312	20250211	162400	2799139250	29200	29200	29200	29200	0
313	20250211	162300	2799139250	29200	29200	29200	29200	0
314	20250211	162200	2799139250	29200	29200	29200	29200	0
315	20250211	162100	2799139250	29200	29200	29200	29200	0
316	20250211	162000	2799139250	29200	29200	29200	29200	0
317	20250211	161900	2799139250	29200	29200	29200	29200	0
318	20250211	161800	2799139250	29200	29200	29200	29200	0
319	20250211	161700	2799139250	29200	29200	29200	29200	0
320	20250211	161600	2799139250	29200	29200	29200	29200	0
321	20250211	161500	2799139250	29200	29200	29200	29200	0
322	20250211	161400	2799139250	29200	29200	29200	29200	0
323	20250211	161300	2799139250	29200	29200	29200	29200	0
324	20250211	161200	2799139250	29200	29200	29200	29200	0
325	20250211	161100	2799139250	29200	29200	29200	29200	0
326	20250211	161000	2799139250	29200	29200	29200	29200	0
327	20250211	160900	2799139250	29200	29200	29200	29200	0
328	20250211	160800	2799139250	29200	29200	29200	29200	0
329	20250211	160700	2799139250	29200	29200	29200	29200	0
330	20250211	160600	2799139250	29200	29200	29200	29200	0
331	20250211	160500	2799139250	29200	29200	29200	29200	0
332	20250211	160400	2799139250	29200	29200	29200	29200	3696
333	20250211	160300	2799139250	29200	29200	29200	29200	0
334	20250211	160200	2799139250	29200	29200	29200	29200	0
335	20250211	160100	2799139250	29200	29200	29200	29200	0
336	20250211	160000	2799139250	29200	29200	29200	29200	0
337	20250211	155900	2799139250	29200	29200	29200	29200	0
338	20250211	155800	2799139250	29200	29200	29200	29200	0
339	20250211	155700	2799139250	29200	29200	29200	29200	0
340	20250211	155600	2799139250	29200	29200	29200	29200	0
341	20250211	155500	2799139250	29200	29200	29200	29200	0
342	20250211	155400	2799139250	29200	29200	29200	29200	0
343	20250211	155300	2799139250	29200	29200	29200	29200	0
344	20250211	155200	2799139250	29200	29200	29200	29200	0
345	20250211	155100	2799139250	29200	29200	29200	29200	0
346	20250211	155000	2799139250	29200	29200	29200	29200	0
347	20250211	154900	2799139250	29200	29200	29200	29200	0
348	20250211	154800	2799139250	29200	29200	29200	29200	0
349	20250211	154700	2799139250	29200	29200	29200	29200	0
350	20250211	154600	2799139250	29200	29200	29200	29200	0
351	20250211	154500	2799139250	29200	29200	29200	29200	0
352	20250211	154400	2799139250	29200	29200	29200	29200	0
353	20250211	154300	2799139250	29200	29200	29200	29200	0
354	20250211	154200	2799139250	29200	29200	29200	29200	0
355	20250211	154100	2799139250	29200	29200	29200	29200	0
356	20250211	154000	2799139250	29200	29200	29200	29200	0
357	20250211	153900	2799139250	29200	29200	29200	29200	0
358	20250211	153800	2799139250	29200	29200	29200	29200	0
359	20250211	153700	2799139250	29200	29200	29200	29200	0
360	20250211	153600	2799139250	29200	29200	29200	29200	0
361	20250211	153500	2799139250	29200	29200	29200	29200	0
362	20250211	153400	2799139250	29200	29200	29200	29200	3696
363	20250211	153300	2799139250	29200	29200	29200	29200	0
364	20250211	153200	2799139250	29200	29200	29200	29200	0
365	20250211	153100	2799139250	29200	29200	29200	29200	0
366	20250211	153000	2799139250	29200	29200	29200	29200	3696
367	20250211	152900	2691216050	29200	29200	29200	29200	0
368	20250211	152800	2691216050	29200	29200	29200	29200	0
369	20250211	152700	2691216050	29200	29200	29200	29200	0
370	20250211	152600	2691216050	29200	29200	29200	29200	0
371	20250211	152500	2691216050	29200	29200	29200	29200	0
372	20250211	152400	2691216050	29200	29200	29200	29200	0
373	20250211	152300	2691216050	29200	29200	29200	29200	0
374	20250211	152200	2691216050	29200	29200	29200	29200	0
375	20250211	152100	2691216050	29200	29200	29200	29200	0
376	20250211	152000	2691216050	29200	29200	29200	29200	0
377	20250211	151900	2691216050	29200	29150	29200	29150	263
378	20250211	151800	2683547850	29100	29200	29200	29100	93
379	20250211	151700	2680839200	29250	29250	29250	29100	4173
380	20250211	151600	2559001400	29250	29200	29250	29200	478
381	20250211	151500	2545042850	29250	29200	29250	29200	113
382	20250211	151400	2541740150	29200	29200	29200	29200	31
383	20250211	151300	2540834950	29200	29150	29200	29100	146
384	20250211	151200	2536579150	29150	29150	29150	29100	28
385	20250211	151100	2535763400	29100	29150	29150	29100	203
386	20250211	151000	2529848700	29100	29100	29150	29100	115
387	20250211	150900	2526499500	29100	29150	29150	29100	72
388	20250211	150800	2524401800	29150	29150	29150	29150	16
389	20250211	150700	2523935400	29150	29150	29150	29150	51
390	20250211	150600	2522448750	29150	29150	29150	29100	96
391	20250211	150500	2519652300	29150	29150	29150	29100	32
392	20250211	150400	2518720100	29200	29150	29200	29100	371
393	20250211	150300	2507900400	29150	29150	29200	29100	35
394	20250211	150200	2506880100	29250	29100	29250	29100	55
395	20250211	150100	2505276350	29250	29200	29250	29150	53
396	20250211	150000	2503730250	29200	29150	29250	29150	108
397	20250211	145900	2500576500	29250	29250	29250	29150	34
398	20250211	145800	2499583900	29250	29200	29250	29150	404
399	20250211	145700	2487797500	29200	29200	29200	29200	12
400	20250211	145600	2487447100	29200	29150	29200	29150	21
401	20250211	145500	2486834000	29200	29150	29200	29150	16
402	20250211	145400	2486366850	29200	29150	29200	29150	141
403	20250211	145300	2482256050	29150	29150	29150	29150	15
404	20250211	145200	2481818800	29150	29100	29150	29100	88
405	20250211	145100	2479257350	29100	29150	29150	29100	146
406	20250211	145000	2475008050	29150	29150	29200	29150	304
407	20250211	144900	2466144900	29150	29200	29200	29150	30
408	20250211	144800	2465270350	29150	29200	29200	29150	126
409	20250211	144700	2461597000	29250	29250	29250	29250	51
410	20250211	144600	2460105250	29300	29300	29300	29300	19
411	20250211	144500	2459548550	29250	29200	29250	29200	38
412	20250211	144400	2458437450	29200	29200	29200	29200	49
413	20250211	144300	2457006650	29200	29200	29200	29200	2
414	20250211	144200	2456948250	29200	29200	29250	29200	52
415	20250211	144100	2455428100	29200	29200	29200	29150	276
416	20250211	144000	2447369550	29200	29250	29300	29200	418
417	20250211	143900	2435143800	29200	29250	29250	29200	82
418	20250211	143800	2432748300	29200	29250	29250	29200	45
419	20250211	143700	2431434250	29200	29200	29250	29200	49
420	20250211	143600	2430003400	29250	29250	29250	29200	537
421	20250211	143500	2414321150	29250	29250	29250	29250	0
422	20250211	143400	2414321150	29250	29250	29250	29250	0
423	20250211	143300	2414321150	29250	29250	29250	29250	21
424	20250211	143200	2413706900	29250	29300	29300	29250	94
425	20250211	143100	2410953000	29200	29250	29250	29200	196
426	20250211	143000	2405224650	29250	29250	29250	29250	35
427	20250211	142900	2404200900	29200	29250	29250	29200	462
428	20250211	142800	2390689400	29250	29250	29250	29250	72
429	20250211	142700	2388583400	29250	29250	29250	29250	233
430	20250211	142600	2381768150	29250	29250	29250	29250	2
431	20250211	142500	2381709650	29300	29300	29300	29300	42
432	20250211	142400	2380479050	29300	29300	29300	29300	65
433	20250211	142300	2378574550	29300	29300	29300	29300	0
434	20250211	142200	2378574550	29300	29300	29300	29300	0
435	20250211	142100	2378574550	29300	29300	29300	29300	298
436	20250211	142000	2369843150	29300	29300	29300	29300	11
437	20250211	141900	2369520850	29350	29350	29350	29350	2
438	20250211	141800	2369462150	29350	29350	29350	29350	128
439	20250211	141700	2365705350	29300	29350	29350	29300	40
440	20250211	141600	2364531550	29350	29300	29350	29300	122
441	20250211	141500	2360954700	29300	29350	29350	29300	52
442	20250211	141400	2359430850	29350	29350	29350	29350	39
443	20250211	141300	2358286200	29350	29350	29350	29350	36
444	20250211	141200	2357229600	29350	29300	29350	29300	95
445	20250211	141100	2354441400	29350	29350	29350	29350	9
446	20250211	141000	2354177250	29350	29350	29350	29350	9
447	20250211	140900	2353913100	29350	29350	29350	29350	115
448	20250211	140800	2350537850	29350	29300	29350	29300	6
449	20250211	140700	2350361800	29350	29350	29350	29350	0
450	20250211	140600	2350361800	29350	29250	29350	29200	101
451	20250211	140500	2347398800	29250	29300	29300	29250	168
452	20250211	140400	2342484550	29250	29300	29300	29250	107
453	20250211	140300	2339354750	29200	29200	29200	29200	0
454	20250211	140200	2339354750	29200	29200	29200	29200	0
455	20250211	140100	2339354750	29200	29250	29250	29200	150
456	20250211	140000	2334972400	29250	29300	29300	29250	220
457	20250211	135900	2328532400	29300	29250	29300	29250	149
458	20250211	135800	2324173850	29250	29250	29250	29250	2
459	20250211	135700	2324115350	29250	29250	29250	29250	8
460	20250211	135600	2323881350	29250	29250	29250	29250	4
461	20250211	135500	2323764350	29200	29200	29200	29200	1
462	20250211	135400	2323735150	29200	29200	29200	29200	5
463	20250211	135300	2323589150	29200	29250	29250	29200	43
464	20250211	135200	2322333500	29250	29250	29250	29250	61
465	20250211	135100	2320549250	29250	29250	29250	29250	0
466	20250211	135000	2320549250	29250	29300	29300	29250	5
467	20250211	134900	2320402950	29300	29250	29300	29250	981
468	20250211	134800	2291675600	29200	29150	29200	29150	132
469	20250211	134700	2287826200	29200	29200	29200	29200	147
470	20250211	134600	2283533800	29200	29200	29200	29200	4
471	20250211	134500	2283417000	29200	29200	29200	29200	76
472	20250211	134400	2281197800	29150	29150	29150	29150	1
473	20250211	134300	2281168650	29200	29200	29200	29200	1
474	20250211	134200	2281139450	29200	29200	29200	29200	23
475	20250211	134100	2280467850	29200	29200	29200	29200	14
476	20250211	134000	2280059050	29150	29200	29200	29150	130
477	20250211	133900	2276265000	29200	29200	29200	29150	365
478	20250211	133800	2265607750	29200	29250	29250	29200	463
479	20250211	133700	2252088000	29250	29250	29250	29250	1
480	20250211	133600	2252058750	29250	29250	29250	29250	1
481	20250211	133500	2252029500	29250	29250	29250	29250	1
482	20250211	133400	2252000250	29250	29250	29250	29250	100
483	20250211	133300	2249075250	29250	29250	29250	29250	101
484	20250211	133200	2246121000	29250	29250	29250	29250	100
485	20250211	133100	2243196000	29250	29300	29300	29250	11
486	20250211	133000	2242874200	29200	29300	29300	29200	138
487	20250211	132900	2238844500	29300	29250	29300	29250	13
488	20250211	132800	2238463650	29300	29300	29300	29250	675
489	20250211	132700	2218704400	29300	29250	29300	29250	2
490	20250211	132600	2218645850	29250	29250	29250	29250	0
491	20250211	132500	2218645850	29250	29300	29300	29250	91
492	20250211	132400	2215979600	29300	29300	29300	29300	1
493	20250211	132300	2215950300	29300	29300	29300	29300	20
494	20250211	132200	2215364300	29300	29300	29300	29300	20
495	20250211	132100	2214778300	29300	29300	29300	29300	3
496	20250211	132000	2214690400	29250	29250	29250	29250	156
497	20250211	131900	2210127400	29250	29250	29300	29250	124
498	20250211	131800	2206497250	29250	29250	29300	29200	263
499	20250211	131700	2198807200	29200	29200	29200	29200	0
500	20250211	131600	2198807200	29200	29250	29250	29200	35
501	20250211	131500	2197783500	29250	29250	29250	29250	10
502	20250211	131400	2197491000	29250	29250	29250	29250	60
503	20250211	131300	2195736000	29300	29250	29300	29250	11
504	20250211	131200	2195414200	29250	29300	29300	29250	189
505	20250211	131100	2189885900	29300	29250	29300	29250	734
506	20250211	131000	2168416150	29250	29250	29300	29250	324
507	20250211	130900	2158939050	29250	29250	29250	29250	48
508	20250211	130800	2157535050	29250	29250	29250	29250	1014
509	20250211	130700	2127875550	29150	29150	29150	29150	203
510	20250211	130600	2121958100	29150	29150	29150	29150	0
511	20250211	130500	2121958100	29150	29150	29150	29150	2
512	20250211	130400	2121899800	29200	29200	29200	29200	1
513	20250211	130300	2121870600	29200	29200	29200	29200	0
514	20250211	130200	2121870600	29200	29200	29200	29200	50
515	20250211	130100	2120410600	29200	29200	29200	29200	0
516	20250211	130000	2120410600	29200	29250	29250	29200	3
517	20250211	125900	2120322950	29150	29150	29150	29150	60
518	20250211	125800	2118573950	29150	29150	29150	29150	10
519	20250211	125700	2118282450	29200	29200	29200	29200	1
520	20250211	125600	2118253250	29200	29200	29200	29200	0
521	20250211	125500	2118253250	29200	29150	29200	29150	47
522	20250211	125400	2116883100	29250	29200	29250	29200	46
523	20250211	125300	2115538450	29200	29200	29200	29200	43
524	20250211	125200	2114282850	29250	29250	29250	29250	1
525	20250211	125100	2114253600	29250	29300	29300	29250	60
526	20250211	125000	2112496100	29300	29300	29300	29300	32
527	20250211	124900	2111558500	29250	29250	29300	29250	181
528	20250211	124800	2106255800	29250	29250	29250	29250	1
529	20250211	124700	2106226550	29250	29200	29250	29200	141
530	20250211	124600	2102108750	29150	29150	29150	29150	2
531	20250211	124500	2102050450	29150	29200	29200	29150	3
532	20250211	124400	2101962950	29200	29200	29200	29200	2
533	20250211	124300	2101904550	29200	29200	29200	29200	26
534	20250211	124200	2101145350	29200	29200	29200	29200	18
535	20250211	124100	2100619750	29150	29150	29150	29150	17
536	20250211	124000	2100124200	29100	29100	29100	29100	76
537	20250211	123900	2097912600	29100	29100	29100	29100	1
538	20250211	123800	2097883500	29200	29200	29200	29200	4
539	20250211	123700	2097766700	29200	29200	29200	29200	14
540	20250211	123600	2097357900	29200	29100	29200	29100	8
541	20250211	123500	2097124900	29100	29150	29150	29100	27
542	20250211	123400	2096339150	29150	29150	29150	29150	2
543	20250211	123300	2096280850	29150	29150	29150	29150	140
544	20250211	123200	2092199850	29150	29200	29200	29150	6
545	20250211	123100	2092024700	29250	29250	29250	29250	0
546	20250211	123000	2092024700	29250	29250	29250	29250	52
547	20250211	122900	2090503700	29250	29250	29250	29250	1
548	20250211	122800	2090474450	29200	29200	29200	29200	20
549	20250211	122700	2089890450	29200	29200	29200	29200	5
550	20250211	122600	2089744450	29150	29150	29150	29150	1
551	20250211	122500	2089715300	29150	29100	29150	29100	115
552	20250211	122400	2086364550	29100	29200	29200	29100	173
553	20250211	122300	2081313950	29200	29200	29200	29200	200
554	20250211	122200	2075473950	29200	29150	29200	29150	151
555	20250211	122100	2071065100	29100	29100	29100	29100	1
556	20250211	122000	2071036000	29150	29150	29150	29150	40
557	20250211	121900	2069870000	29150	29100	29150	29100	6
558	20250211	121800	2069695300	29100	29150	29150	29100	104
559	20250211	121700	2066665450	29150	29100	29150	29100	16
560	20250211	121600	2066199100	29150	29150	29150	29150	5
561	20250211	121500	2066053350	29150	29100	29150	29100	463
562	20250211	121400	2052579250	29100	29100	29100	29100	4
563	20250211	121300	2052462850	29100	29100	29100	29100	206
564	20250211	121200	2046468250	29100	29100	29100	29100	1
565	20250211	121100	2046439150	29100	29150	29150	29100	1132
566	20250211	121000	2013487050	29150	29150	29150	29150	20
567	20250211	120900	2012904050	29150	29150	29150	29150	100
568	20250211	120800	2009989050	29200	29200	29200	29200	15
569	20250211	120700	2009551050	29150	29150	29150	29150	1
570	20250211	120600	2009521900	29200	29200	29200	29200	35
571	20250211	120500	2008499900	29200	29200	29200	29200	0
572	20250211	120400	2008499900	29200	29200	29200	29200	1
573	20250211	120300	2008470700	29250	29250	29250	29250	31
574	20250211	120200	2007563950	29250	29150	29250	29150	116
575	20250211	120100	2004176350	29150	29150	29200	29150	136
576	20250211	120000	2000211900	29150	29200	29200	29150	249
577	20250211	115900	1992944350	29300	29200	29300	29150	280
578	20250211	115800	1984777200	29150	29150	29150	29150	0
579	20250211	115700	1984777200	29150	29150	29150	29150	0
580	20250211	115600	1984777200	29150	29200	29200	29150	140
581	20250211	115500	1980691700	29300	29150	29300	29150	109
582	20250211	115400	1977500700	29150	29200	29200	29150	680
583	20250211	115300	1957677900	29200	29250	29250	29200	16
584	20250211	115200	1957210400	29250	29200	29250	29200	57
585	20250211	115100	1955543200	29200	29200	29200	29200	13
586	20250211	115000	1955163600	29200	29200	29200	29200	69
587	20250211	114900	1953148800	29150	29200	29200	29150	33
588	20250211	114800	1952185300	29200	29200	29200	29200	1
589	20250211	114700	1952156100	29200	29250	29250	29200	2
590	20250211	114600	1952097650	29200	29200	29200	29200	280
591	20250211	114500	1943921650	29300	29300	29300	29300	0
592	20250211	114400	1943921650	29300	29150	29300	29150	30
593	20250211	114300	1943044100	29300	29200	29300	29150	273
594	20250211	114200	1935082800	29250	29200	29250	29200	40
595	20250211	114100	1933913650	29200	29300	29350	29200	273
596	20250211	114000	1925906750	29250	29200	29250	29200	12
597	20250211	113900	1925555800	29250	29250	29250	29250	28
598	20250211	113800	1924736800	29250	29250	29250	29250	0
599	20250211	113700	1924736800	29250	29250	29250	29250	0
600	20250211	113600	1924736800	29250	29250	29250	29250	12
601	20250211	113500	1924385800	29250	29300	29300	29250	21
602	20250211	113400	1923770550	29300	29300	29300	29300	0
603	20250211	113300	1923770550	29300	29300	29300	29300	3
604	20250211	113200	1923682650	29250	29250	29250	29250	0
605	20250211	113100	1923682650	29250	29200	29250	29200	15
606	20250211	113000	1923244450	29200	29200	29200	29200	3
607	20250211	112900	1923156850	29200	29200	29200	29150	25
608	20250211	112800	1922427250	29200	29200	29200	29200	31
609	20250211	112700	1921522050	29200	29150	29350	29150	471
610	20250211	112600	1907787000	29150	29300	29300	29150	375
611	20250211	112500	1896814000	29250	29250	29250	29250	11
612	20250211	112400	1896492250	29250	29300	29300	29250	44
613	20250211	112300	1895203950	29250	29250	29250	29250	7
614	20250211	112200	1894999200	29300	29300	29300	29300	0
615	20250211	112100	1894999200	29300	29300	29300	29250	3
616	20250211	112000	1894911350	29300	29300	29300	29300	113
617	20250211	111900	1891600450	29300	29250	29300	29250	188
618	20250211	111800	1886092650	29250	29250	29250	29250	12
619	20250211	111700	1885741650	29250	29250	29250	29250	204
620	20250211	111600	1879774650	29200	29250	29250	29200	29
621	20250211	111500	1878926750	29250	29250	29250	29250	2
622	20250211	111400	1878868250	29200	29200	29200	29200	20
623	20250211	111300	1878284250	29300	29300	29300	29300	200
624	20250211	111200	1872424250	29300	29200	29300	29200	11
625	20250211	111100	1872102950	29200	29250	29250	29200	13
626	20250211	111000	1871723300	29200	29200	29200	29200	0
627	20250211	110900	1871723300	29200	29300	29300	29150	43
628	20250211	110800	1870467650	29300	29200	29300	29200	91
629	20250211	110700	1867808550	29200	29250	29250	29200	47
630	20250211	110600	1866434000	29300	29300	29300	29300	2
631	20250211	110500	1866375400	29300	29300	29300	29200	123
632	20250211	110400	1862780450	29300	29200	29300	29200	8
633	20250211	110300	1862546500	29200	29250	29250	29200	99
634	20250211	110200	1859653250	29350	29350	29350	29350	1
635	20250211	110100	1859623900	29200	29250	29250	29150	545
636	20250211	110000	1843701650	29250	29350	29350	29250	16
637	20250211	105900	1843233550	29200	29300	29300	29200	82
638	20250211	105800	1840835950	29200	29250	29300	29200	164
639	20250211	105700	1836042650	29200	29200	29200	29200	21
640	20250211	105600	1835429450	29200	29250	29250	29200	220
641	20250211	105500	1829005400	29200	29300	29300	29200	1088
642	20250211	105400	1797212150	29350	29300	29350	29300	11
643	20250211	105300	1796889350	29250	29300	29300	29250	19
644	20250211	105200	1796332900	29300	29300	29300	29300	32
645	20250211	105100	1795395300	29300	29300	29300	29300	29
646	20250211	105000	1794545600	29300	29300	29300	29300	106
647	20250211	104900	1791439800	29300	29300	29300	29300	122
648	20250211	104800	1787865200	29300	29350	29350	29300	60
649	20250211	104700	1786106700	29350	29300	29350	29300	15
650	20250211	104600	1785667150	29300	29300	29300	29300	139
651	20250211	104500	1781594450	29350	29350	29350	29350	39
652	20250211	104400	1780449800	29350	29400	29400	29350	59
653	20250211	104300	1778718100	29400	29450	29450	29400	20
654	20250211	104200	1778129950	29400	29400	29400	29400	85
655	20250211	104100	1775630950	29400	29400	29400	29400	18
656	20250211	104000	1775101750	29400	29450	29450	29400	5
657	20250211	103900	1774954650	29450	29450	29500	29450	170
658	20250211	103800	1769948050	29500	29450	29500	29450	15
659	20250211	103700	1769505650	29450	29400	29450	29400	122
660	20250211	103600	1765918800	29400	29350	29400	29350	85
661	20250211	103500	1763423950	29300	29300	29300	29300	1
662	20250211	103400	1763394650	29350	29350	29350	29250	167
663	20250211	103300	1758501350	29350	29400	29400	29300	58
664	20250211	103200	1756799350	29350	29400	29400	29350	3
665	20250211	103100	1756711200	29400	29350	29400	29300	279
666	20250211	103000	1748527500	29400	29450	29450	29400	1431
667	20250211	102900	1706450050	29500	29500	29500	29500	2
668	20250211	102800	1706391050	29500	29500	29500	29500	21
669	20250211	102700	1705771550	29500	29450	29500	29450	97
670	20250211	102600	1702914850	29450	29400	29450	29400	28
671	20250211	102500	1702090400	29450	29450	29450	29400	54
672	20250211	102400	1700501100	29450	29450	29450	29400	195
673	20250211	102300	1694758500	29450	29500	29500	29450	144
674	20250211	102200	1690517600	29500	29500	29550	29500	1084
675	20250211	102100	1658539300	29550	29500	29550	29500	195
676	20250211	102000	1652777650	29550	29600	29600	29500	24
677	20250211	101900	1652069200	29550	29500	29550	29500	341
678	20250211	101800	1641997650	29550	29550	29550	29500	50
679	20250211	101700	1640520200	29550	29600	29600	29550	178
680	20250211	101600	1635259250	29600	29550	29600	29500	234
681	20250211	101500	1628335650	29550	29550	29600	29550	232
682	20250211	101400	1621480000	29500	29600	29600	29500	283
683	20250211	101300	1613116850	29600	29600	29600	29550	26
684	20250211	101200	1612347900	29550	29550	29600	29550	524
685	20250211	101100	1596863650	29550	29600	29600	29550	44
686	20250211	101000	1595563250	29550	29550	29600	29500	584
687	20250211	100900	1578303500	29550	29550	29550	29500	217
688	20250211	100800	1571896700	29550	29600	29600	29550	132
689	20250211	100700	1567994650	29600	29600	29600	29550	63
690	20250211	100600	1566132500	29600	29600	29600	29550	394
691	20250211	100500	1554478700	29600	29600	29600	29550	198
692	20250211	100400	1548619550	29550	29600	29600	29550	260
693	20250211	100300	1540924250	29650	29500	29650	29500	1761
694	20250211	100200	1488831000	29500	29450	29500	29450	88
695	20250211	100100	1486236800	29550	29550	29550	29450	331
696	20250211	100000	1476466600	29550	29550	29600	29550	237
697	20250211	095900	1469460600	29600	29450	29600	29450	727
698	20250211	095800	1448003150	29450	29500	29500	29450	48
699	20250211	095700	1446589000	29450	29400	29500	29400	494
700	20250211	095600	1432028700	29400	29350	29400	29300	353
701	20250211	095500	1421658000	29350	29350	29350	29350	256
702	20250211	095400	1414144400	29350	29350	29350	29300	774
703	20250211	095300	1391437700	29350	29350	29350	29350	19
704	20250211	095200	1390880050	29350	29450	29450	29350	3823
705	20250211	095100	1278525700	29400	29450	29450	29400	209
706	20250211	095000	1272374250	29450	29400	29450	29400	22
707	20250211	094900	1271726400	29400	29400	29400	29400	24
708	20250211	094800	1271020800	29450	29400	29450	29350	93
709	20250211	094700	1268285450	29400	29350	29400	29350	49
710	20250211	094600	1266846950	29350	29350	29350	29300	499
711	20250211	094500	1252206550	29350	29450	29450	29350	750
712	20250211	094400	1230156300	29450	29500	29500	29400	118
713	20250211	094300	1226682200	29450	29450	29450	29450	67
714	20250211	094200	1224709050	29400	29450	29450	29400	127
715	20250211	094100	1220969300	29500	29450	29500	29450	403
716	20250211	094000	1209092650	29400	29500	29600	29400	958
717	20250211	093900	1180852800	29500	29450	29500	29450	671
718	20250211	093800	1161066250	29450	29550	29550	29400	1013
719	20250211	093700	1131166750	29550	29550	29600	29500	307
720	20250211	093600	1122086750	29500	29500	29600	29500	631
721	20250211	093500	1103438950	29500	29400	29550	29400	1506
722	20250211	093400	1059056150	29350	29350	29400	29350	55
723	20250211	093300	1057439550	29400	29300	29400	29300	477
724	20250211	093200	1043460700	29250	29250	29250	29250	52
725	20250211	093100	1041939700	29250	29200	29250	29200	302
726	20250211	093000	1033106650	29200	29150	29200	29150	116
727	20250211	092900	1029719800	29150	29150	29200	29150	93
728	20250211	092800	1027008300	29150	29150	29150	29100	34
729	20250211	092700	1026017250	29150	29150	29200	29100	1138
730	20250211	092600	992893950	29150	29150	29200	29150	250
731	20250211	092500	985603650	29200	29200	29250	29100	539
732	20250211	092400	969889800	29250	29150	29250	29100	174
733	20250211	092300	964817250	29150	29150	29150	29100	528
734	20250211	092200	949426200	29150	29100	29250	29100	858
735	20250211	092100	924377500	29100	29200	29200	29050	2137
736	20250211	092000	862052150	29300	29450	29450	29200	982
737	20250211	091900	833253600	29450	29550	29600	29450	901
738	20250211	091800	806666500	29550	29500	29700	29450	2658
739	20250211	091700	728068800	29500	29400	29500	29350	4067
740	20250211	091600	608252400	29400	29400	29450	29350	1257
741	20250211	091500	571296900	29400	29250	29450	29250	2752
742	20250211	091400	490525450	29300	29300	29350	29200	1175
743	20250211	091300	456099450	29300	29250	29300	29150	2085
744	20250211	091200	395080350	29250	29000	29250	29000	3533
745	20250211	091100	292180650	29000	28950	29000	28950	1081
746	20250211	091000	260842800	28950	28850	29000	28800	694
747	20250211	090900	240761250	28850	28700	29100	28700	799
748	20250211	090800	217614850	28650	28700	28700	28600	577
749	20250211	090700	201083800	28700	28750	28750	28650	223
750	20250211	090600	194682000	28750	28700	28850	28700	136
751	20250211	090500	190762300	28700	28650	28800	28650	352
752	20250211	090400	180635300	28650	28750	28750	28650	950
753	20250211	090300	153345000	28800	28800	28900	28750	380
754	20250211	090200	142388200	28850	29000	29000	28850	918
755	20250211	090100	115806150	29000	29000	29150	28850	1884
756	20250211	090000	61017400	28900	29000	29050	28850	2103