KissMeData/352480/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	212300	1935585600	35750	35750	35750	35750	1610
3	20250205	212200	1935585600	35750	35750	35750	35750	0
4	20250205	212100	1935585600	35750	35750	35750	35750	0
5	20250205	212000	1935585600	35750	35750	35750	35750	0
6	20250205	211900	1935585600	35750	35750	35750	35750	0
7	20250205	211800	1935585600	35750	35750	35750	35750	0
8	20250205	211700	1935585600	35750	35750	35750	35750	0
9	20250205	211600	1935585600	35750	35750	35750	35750	0
10	20250205	211500	1935585600	35750	35750	35750	35750	0
11	20250205	211400	1935585600	35750	35750	35750	35750	0
12	20250205	211300	1935585600	35750	35750	35750	35750	0
13	20250205	211200	1935585600	35750	35750	35750	35750	0
14	20250205	211100	1935585600	35750	35750	35750	35750	0
15	20250205	211000	1935585600	35750	35750	35750	35750	0
16	20250205	210900	1935585600	35750	35750	35750	35750	0
17	20250205	210800	1935585600	35750	35750	35750	35750	0
18	20250205	210700	1935585600	35750	35750	35750	35750	0
19	20250205	210600	1935585600	35750	35750	35750	35750	0
20	20250205	210500	1935585600	35750	35750	35750	35750	0
21	20250205	210400	1935585600	35750	35750	35750	35750	0
22	20250205	210300	1935585600	35750	35750	35750	35750	0
23	20250205	210200	1935585600	35750	35750	35750	35750	0
24	20250205	210100	1935585600	35750	35750	35750	35750	0
25	20250205	210000	1935585600	35750	35750	35750	35750	0
26	20250205	205900	1935585600	35750	35750	35750	35750	0
27	20250205	205800	1935585600	35750	35750	35750	35750	0
28	20250205	205700	1935585600	35750	35750	35750	35750	0
29	20250205	205600	1935585600	35750	35750	35750	35750	0
30	20250205	205500	1935585600	35750	35750	35750	35750	0
31	20250205	205400	1935585600	35750	35750	35750	35750	0
32	20250205	205300	1935585600	35750	35750	35750	35750	1610
33	20250205	205200	1935585600	35750	35750	35750	35750	0
34	20250205	205100	1935585600	35750	35750	35750	35750	0
35	20250205	205000	1935585600	35750	35750	35750	35750	0
36	20250205	204900	1935585600	35750	35750	35750	35750	0
37	20250205	204800	1935585600	35750	35750	35750	35750	0
38	20250205	204700	1935585600	35750	35750	35750	35750	0
39	20250205	204600	1935585600	35750	35750	35750	35750	0
40	20250205	204500	1935585600	35750	35750	35750	35750	0
41	20250205	204400	1935585600	35750	35750	35750	35750	0
42	20250205	204300	1935585600	35750	35750	35750	35750	0
43	20250205	204200	1935585600	35750	35750	35750	35750	0
44	20250205	204100	1935585600	35750	35750	35750	35750	0
45	20250205	204000	1935585600	35750	35750	35750	35750	0
46	20250205	203900	1935585600	35750	35750	35750	35750	0
47	20250205	203800	1935585600	35750	35750	35750	35750	0
48	20250205	203700	1935585600	35750	35750	35750	35750	0
49	20250205	203600	1935585600	35750	35750	35750	35750	0
50	20250205	203500	1935585600	35750	35750	35750	35750	0
51	20250205	203400	1935585600	35750	35750	35750	35750	0
52	20250205	203300	1935585600	35750	35750	35750	35750	0
53	20250205	203200	1935585600	35750	35750	35750	35750	0
54	20250205	203100	1935585600	35750	35750	35750	35750	0
55	20250205	203000	1935585600	35750	35750	35750	35750	0
56	20250205	202900	1935585600	35750	35750	35750	35750	0
57	20250205	202800	1935585600	35750	35750	35750	35750	0
58	20250205	202700	1935585600	35750	35750	35750	35750	0
59	20250205	202600	1935585600	35750	35750	35750	35750	0
60	20250205	202500	1935585600	35750	35750	35750	35750	0
61	20250205	202400	1935585600	35750	35750	35750	35750	0
62	20250205	202300	1935585600	35750	35750	35750	35750	1610
63	20250205	202200	1935585600	35750	35750	35750	35750	0
64	20250205	202100	1935585600	35750	35750	35750	35750	0
65	20250205	202000	1935585600	35750	35750	35750	35750	0
66	20250205	201900	1935585600	35750	35750	35750	35750	0
67	20250205	201800	1935585600	35750	35750	35750	35750	0
68	20250205	201700	1935585600	35750	35750	35750	35750	0
69	20250205	201600	1935585600	35750	35750	35750	35750	0
70	20250205	201500	1935585600	35750	35750	35750	35750	0
71	20250205	201400	1935585600	35750	35750	35750	35750	0
72	20250205	201300	1935585600	35750	35750	35750	35750	0
73	20250205	201200	1935585600	35750	35750	35750	35750	0
74	20250205	201100	1935585600	35750	35750	35750	35750	0
75	20250205	201000	1935585600	35750	35750	35750	35750	0
76	20250205	200900	1935585600	35750	35750	35750	35750	0
77	20250205	200800	1935585600	35750	35750	35750	35750	0
78	20250205	200700	1935585600	35750	35750	35750	35750	0
79	20250205	200600	1935585600	35750	35750	35750	35750	0
80	20250205	200500	1935585600	35750	35750	35750	35750	0
81	20250205	200400	1935585600	35750	35750	35750	35750	0
82	20250205	200300	1935585600	35750	35750	35750	35750	0
83	20250205	200200	1935585600	35750	35750	35750	35750	0
84	20250205	200100	1935585600	35750	35750	35750	35750	0
85	20250205	200000	1935585600	35750	35750	35750	35750	0
86	20250205	195900	1935585600	35750	35750	35750	35750	0
87	20250205	195800	1935585600	35750	35750	35750	35750	0
88	20250205	195700	1935585600	35750	35750	35750	35750	0
89	20250205	195600	1935585600	35750	35750	35750	35750	0
90	20250205	195500	1935585600	35750	35750	35750	35750	0
91	20250205	195400	1935585600	35750	35750	35750	35750	0
92	20250205	195300	1935585600	35750	35750	35750	35750	1610
93	20250205	195200	1935585600	35750	35750	35750	35750	0
94	20250205	195100	1935585600	35750	35750	35750	35750	0
95	20250205	195000	1935585600	35750	35750	35750	35750	0
96	20250205	194900	1935585600	35750	35750	35750	35750	0
97	20250205	194800	1935585600	35750	35750	35750	35750	0
98	20250205	194700	1935585600	35750	35750	35750	35750	0
99	20250205	194600	1935585600	35750	35750	35750	35750	0
100	20250205	194500	1935585600	35750	35750	35750	35750	0
101	20250205	194400	1935585600	35750	35750	35750	35750	0
102	20250205	194300	1935585600	35750	35750	35750	35750	0
103	20250205	194200	1935585600	35750	35750	35750	35750	0
104	20250205	194100	1935585600	35750	35750	35750	35750	0
105	20250205	194000	1935585600	35750	35750	35750	35750	0
106	20250205	193900	1935585600	35750	35750	35750	35750	0
107	20250205	193800	1935585600	35750	35750	35750	35750	0
108	20250205	193700	1935585600	35750	35750	35750	35750	0
109	20250205	193600	1935585600	35750	35750	35750	35750	0
110	20250205	193500	1935585600	35750	35750	35750	35750	0
111	20250205	193400	1935585600	35750	35750	35750	35750	0
112	20250205	193300	1935585600	35750	35750	35750	35750	0
113	20250205	193200	1935585600	35750	35750	35750	35750	0
114	20250205	193100	1935585600	35750	35750	35750	35750	0
115	20250205	193000	1935585600	35750	35750	35750	35750	0
116	20250205	192900	1935585600	35750	35750	35750	35750	0
117	20250205	192800	1935585600	35750	35750	35750	35750	0
118	20250205	192700	1935585600	35750	35750	35750	35750	0
119	20250205	192600	1935585600	35750	35750	35750	35750	0
120	20250205	192500	1935585600	35750	35750	35750	35750	0
121	20250205	192400	1935585600	35750	35750	35750	35750	0
122	20250205	192300	1935585600	35750	35750	35750	35750	1610
123	20250205	192200	1935585600	35750	35750	35750	35750	0
124	20250205	192100	1935585600	35750	35750	35750	35750	0
125	20250205	192000	1935585600	35750	35750	35750	35750	0
126	20250205	191900	1935585600	35750	35750	35750	35750	0
127	20250205	191800	1935585600	35750	35750	35750	35750	0
128	20250205	191700	1935585600	35750	35750	35750	35750	0
129	20250205	191600	1935585600	35750	35750	35750	35750	0
130	20250205	191500	1935585600	35750	35750	35750	35750	0
131	20250205	191400	1935585600	35750	35750	35750	35750	0
132	20250205	191300	1935585600	35750	35750	35750	35750	0
133	20250205	191200	1935585600	35750	35750	35750	35750	0
134	20250205	191100	1935585600	35750	35750	35750	35750	0
135	20250205	191000	1935585600	35750	35750	35750	35750	0
136	20250205	190900	1935585600	35750	35750	35750	35750	0
137	20250205	190800	1935585600	35750	35750	35750	35750	0
138	20250205	190700	1935585600	35750	35750	35750	35750	0
139	20250205	190600	1935585600	35750	35750	35750	35750	0
140	20250205	190500	1935585600	35750	35750	35750	35750	0
141	20250205	190400	1935585600	35750	35750	35750	35750	0
142	20250205	190300	1935585600	35750	35750	35750	35750	0
143	20250205	190200	1935585600	35750	35750	35750	35750	0
144	20250205	190100	1935585600	35750	35750	35750	35750	0
145	20250205	190000	1935585600	35750	35750	35750	35750	0
146	20250205	185900	1935585600	35750	35750	35750	35750	0
147	20250205	185800	1935585600	35750	35750	35750	35750	0
148	20250205	185700	1935585600	35750	35750	35750	35750	0
149	20250205	185600	1935585600	35750	35750	35750	35750	0
150	20250205	185500	1935585600	35750	35750	35750	35750	0
151	20250205	185400	1935585600	35750	35750	35750	35750	0
152	20250205	185300	1935585600	35750	35750	35750	35750	1610
153	20250205	185200	1935585600	35750	35750	35750	35750	0
154	20250205	185100	1935585600	35750	35750	35750	35750	0
155	20250205	185000	1935585600	35750	35750	35750	35750	0
156	20250205	184900	1935585600	35750	35750	35750	35750	0
157	20250205	184800	1935585600	35750	35750	35750	35750	0
158	20250205	184700	1935585600	35750	35750	35750	35750	0
159	20250205	184600	1935585600	35750	35750	35750	35750	0
160	20250205	184500	1935585600	35750	35750	35750	35750	0
161	20250205	184400	1935585600	35750	35750	35750	35750	0
162	20250205	184300	1935585600	35750	35750	35750	35750	0
163	20250205	184200	1935585600	35750	35750	35750	35750	0
164	20250205	184100	1935585600	35750	35750	35750	35750	0
165	20250205	184000	1935585600	35750	35750	35750	35750	0
166	20250205	183900	1935585600	35750	35750	35750	35750	0
167	20250205	183800	1935585600	35750	35750	35750	35750	0
168	20250205	183700	1935585600	35750	35750	35750	35750	0
169	20250205	183600	1935585600	35750	35750	35750	35750	0
170	20250205	183500	1935585600	35750	35750	35750	35750	0
171	20250205	183400	1935585600	35750	35750	35750	35750	0
172	20250205	183300	1935585600	35750	35750	35750	35750	0
173	20250205	183200	1935585600	35750	35750	35750	35750	0
174	20250205	183100	1935585600	35750	35750	35750	35750	0
175	20250205	183000	1935585600	35750	35750	35750	35750	0
176	20250205	182900	1935585600	35750	35750	35750	35750	0
177	20250205	182800	1935585600	35750	35750	35750	35750	0
178	20250205	182700	1935585600	35750	35750	35750	35750	0
179	20250205	182600	1935585600	35750	35750	35750	35750	0
180	20250205	182500	1935585600	35750	35750	35750	35750	0
181	20250205	182400	1935585600	35750	35750	35750	35750	0
182	20250205	182300	1935585600	35750	35750	35750	35750	1610
183	20250205	182200	1935585600	35750	35750	35750	35750	0
184	20250205	182100	1935585600	35750	35750	35750	35750	0
185	20250205	182000	1935585600	35750	35750	35750	35750	0
186	20250205	181900	1935585600	35750	35750	35750	35750	0
187	20250205	181800	1935585600	35750	35750	35750	35750	0
188	20250205	181700	1935585600	35750	35750	35750	35750	0
189	20250205	181600	1935585600	35750	35750	35750	35750	0
190	20250205	181500	1935585600	35750	35750	35750	35750	0
191	20250205	181400	1935585600	35750	35750	35750	35750	0
192	20250205	181300	1935585600	35750	35750	35750	35750	0
193	20250205	181200	1935585600	35750	35750	35750	35750	0
194	20250205	181100	1935585600	35750	35750	35750	35750	0
195	20250205	181000	1935585600	35750	35750	35750	35750	0
196	20250205	180900	1935585600	35750	35750	35750	35750	0
197	20250205	180800	1935585600	35750	35750	35750	35750	0
198	20250205	180700	1935585600	35750	35750	35750	35750	0
199	20250205	180600	1935585600	35750	35750	35750	35750	0
200	20250205	180500	1935585600	35750	35750	35750	35750	0
201	20250205	180400	1935585600	35750	35750	35750	35750	0
202	20250205	180300	1935585600	35750	35750	35750	35750	0
203	20250205	180200	1935585600	35750	35750	35750	35750	0
204	20250205	180100	1935585600	35750	35750	35750	35750	0
205	20250205	180000	1935585600	35750	35750	35750	35750	0
206	20250205	175900	1935585600	35750	35750	35750	35750	0
207	20250205	175800	1935585600	35750	35750	35750	35750	0
208	20250205	175700	1935585600	35750	35750	35750	35750	0
209	20250205	175600	1935585600	35750	35750	35750	35750	0
210	20250205	175500	1935585600	35750	35750	35750	35750	0
211	20250205	175400	1935585600	35750	35750	35750	35750	0
212	20250205	175300	1935585600	35750	35750	35750	35750	1610
213	20250205	175200	1935585600	35750	35750	35750	35750	0
214	20250205	175100	1935585600	35750	35750	35750	35750	0
215	20250205	175000	1935585600	35750	35750	35750	35750	0
216	20250205	174900	1935585600	35750	35750	35750	35750	0
217	20250205	174800	1935585600	35750	35750	35750	35750	0
218	20250205	174700	1935585600	35750	35750	35750	35750	0
219	20250205	174600	1935585600	35750	35750	35750	35750	0
220	20250205	174500	1935585600	35750	35750	35750	35750	0
221	20250205	174400	1935585600	35750	35750	35750	35750	0
222	20250205	174300	1935585600	35750	35750	35750	35750	0
223	20250205	174200	1935585600	35750	35750	35750	35750	0
224	20250205	174100	1935585600	35750	35750	35750	35750	0
225	20250205	174000	1935585600	35750	35750	35750	35750	0
226	20250205	173900	1935585600	35750	35750	35750	35750	0
227	20250205	173800	1935585600	35750	35750	35750	35750	0
228	20250205	173700	1935585600	35750	35750	35750	35750	0
229	20250205	173600	1935585600	35750	35750	35750	35750	0
230	20250205	173500	1935585600	35750	35750	35750	35750	0
231	20250205	173400	1935585600	35750	35750	35750	35750	0
232	20250205	173300	1935585600	35750	35750	35750	35750	0
233	20250205	173200	1935585600	35750	35750	35750	35750	0
234	20250205	173100	1935585600	35750	35750	35750	35750	0
235	20250205	173000	1935585600	35750	35750	35750	35750	0
236	20250205	172900	1935585600	35750	35750	35750	35750	0
237	20250205	172800	1935585600	35750	35750	35750	35750	0
238	20250205	172700	1935585600	35750	35750	35750	35750	0
239	20250205	172600	1935585600	35750	35750	35750	35750	0
240	20250205	172500	1935585600	35750	35750	35750	35750	0
241	20250205	172400	1935585600	35750	35750	35750	35750	0
242	20250205	172300	1935585600	35750	35750	35750	35750	1610
243	20250205	172200	1935585600	35750	35750	35750	35750	0
244	20250205	172100	1935585600	35750	35750	35750	35750	0
245	20250205	172000	1935585600	35750	35750	35750	35750	0
246	20250205	171900	1935585600	35750	35750	35750	35750	0
247	20250205	171800	1935585600	35750	35750	35750	35750	0
248	20250205	171700	1935585600	35750	35750	35750	35750	0
249	20250205	171600	1935585600	35750	35750	35750	35750	0
250	20250205	171500	1935585600	35750	35750	35750	35750	0
251	20250205	171400	1935585600	35750	35750	35750	35750	0
252	20250205	171300	1935585600	35750	35750	35750	35750	0
253	20250205	171200	1935585600	35750	35750	35750	35750	0
254	20250205	171100	1935585600	35750	35750	35750	35750	0
255	20250205	171000	1935585600	35750	35750	35750	35750	0
256	20250205	170900	1935585600	35750	35750	35750	35750	0
257	20250205	170800	1935585600	35750	35750	35750	35750	0
258	20250205	170700	1935585600	35750	35750	35750	35750	0
259	20250205	170600	1935585600	35750	35750	35750	35750	0
260	20250205	170500	1935585600	35750	35750	35750	35750	0
261	20250205	170400	1935585600	35750	35750	35750	35750	0
262	20250205	170300	1935585600	35750	35750	35750	35750	0
263	20250205	170200	1935585600	35750	35750	35750	35750	0
264	20250205	170100	1935585600	35750	35750	35750	35750	0
265	20250205	170000	1935585600	35750	35750	35750	35750	0
266	20250205	165900	1935585600	35750	35750	35750	35750	0
267	20250205	165800	1935585600	35750	35750	35750	35750	0
268	20250205	165700	1935585600	35750	35750	35750	35750	0
269	20250205	165600	1935585600	35750	35750	35750	35750	0
270	20250205	165500	1935585600	35750	35750	35750	35750	0
271	20250205	165400	1935585600	35750	35750	35750	35750	0
272	20250205	165300	1935585600	35750	35750	35750	35750	1610
273	20250205	165200	1935585600	35750	35750	35750	35750	0
274	20250205	165100	1935585600	35750	35750	35750	35750	0
275	20250205	165000	1935585600	35750	35750	35750	35750	0
276	20250205	164900	1935585600	35750	35750	35750	35750	0
277	20250205	164800	1935585600	35750	35750	35750	35750	0
278	20250205	164700	1935585600	35750	35750	35750	35750	0
279	20250205	164600	1935585600	35750	35750	35750	35750	0
280	20250205	164500	1935585600	35750	35750	35750	35750	0
281	20250205	164400	1935585600	35750	35750	35750	35750	0
282	20250205	164300	1935585600	35750	35750	35750	35750	0
283	20250205	164200	1935585600	35750	35750	35750	35750	0
284	20250205	164100	1935585600	35750	35750	35750	35750	0
285	20250205	164000	1935585600	35750	35750	35750	35750	0
286	20250205	163900	1935585600	35750	35750	35750	35750	0
287	20250205	163800	1935585600	35750	35750	35750	35750	0
288	20250205	163700	1935585600	35750	35750	35750	35750	0
289	20250205	163600	1935585600	35750	35750	35750	35750	0
290	20250205	163500	1935585600	35750	35750	35750	35750	0
291	20250205	163400	1935585600	35750	35750	35750	35750	0
292	20250205	163300	1935585600	35750	35750	35750	35750	0
293	20250205	163200	1935585600	35750	35750	35750	35750	0
294	20250205	163100	1935585600	35750	35750	35750	35750	0
295	20250205	163000	1935585600	35750	35750	35750	35750	0
296	20250205	162900	1935585600	35750	35750	35750	35750	0
297	20250205	162800	1935585600	35750	35750	35750	35750	0
298	20250205	162700	1935585600	35750	35750	35750	35750	0
299	20250205	162600	1935585600	35750	35750	35750	35750	0
300	20250205	162500	1935585600	35750	35750	35750	35750	0
301	20250205	162400	1935585600	35750	35750	35750	35750	0
302	20250205	162300	1935585600	35750	35750	35750	35750	1610
303	20250205	162200	1935585600	35750	35750	35750	35750	0
304	20250205	162100	1935585600	35750	35750	35750	35750	0
305	20250205	162000	1935585600	35750	35750	35750	35750	0
306	20250205	161900	1935585600	35750	35750	35750	35750	0
307	20250205	161800	1935585600	35750	35750	35750	35750	0
308	20250205	161700	1935585600	35750	35750	35750	35750	0
309	20250205	161600	1935585600	35750	35750	35750	35750	0
310	20250205	161500	1935585600	35750	35750	35750	35750	0
311	20250205	161400	1935585600	35750	35750	35750	35750	0
312	20250205	161300	1935585600	35750	35750	35750	35750	0
313	20250205	161200	1935585600	35750	35750	35750	35750	0
314	20250205	161100	1935585600	35750	35750	35750	35750	0
315	20250205	161000	1935585600	35750	35750	35750	35750	0
316	20250205	160900	1935585600	35750	35750	35750	35750	0
317	20250205	160800	1935585600	35750	35750	35750	35750	0
318	20250205	160700	1935585600	35750	35750	35750	35750	0
319	20250205	160600	1935585600	35750	35750	35750	35750	0
320	20250205	160500	1935585600	35750	35750	35750	35750	0
321	20250205	160400	1935585600	35750	35750	35750	35750	0
322	20250205	160300	1935585600	35750	35750	35750	35750	0
323	20250205	160200	1935585600	35750	35750	35750	35750	0
324	20250205	160100	1935585600	35750	35750	35750	35750	0
325	20250205	160000	1935585600	35750	35750	35750	35750	0
326	20250205	155900	1935585600	35750	35750	35750	35750	0
327	20250205	155800	1935585600	35750	35750	35750	35750	0
328	20250205	155700	1935585600	35750	35750	35750	35750	0
329	20250205	155600	1935585600	35750	35750	35750	35750	0
330	20250205	155500	1935585600	35750	35750	35750	35750	0
331	20250205	155400	1935585600	35750	35750	35750	35750	0
332	20250205	155300	1935585600	35750	35750	35750	35750	1610
333	20250205	155200	1935585600	35750	35750	35750	35750	0
334	20250205	155100	1935585600	35750	35750	35750	35750	0
335	20250205	155000	1935585600	35750	35750	35750	35750	0
336	20250205	154900	1935585600	35750	35750	35750	35750	0
337	20250205	154800	1935585600	35750	35750	35750	35750	0
338	20250205	154700	1935585600	35750	35750	35750	35750	0
339	20250205	154600	1935585600	35750	35750	35750	35750	0
340	20250205	154500	1935585600	35750	35750	35750	35750	0
341	20250205	154400	1935585600	35750	35750	35750	35750	0
342	20250205	154300	1935585600	35750	35750	35750	35750	0
343	20250205	154200	1935585600	35750	35750	35750	35750	0
344	20250205	154100	1935585600	35750	35750	35750	35750	0
345	20250205	154000	1935585600	35750	35750	35750	35750	0
346	20250205	153900	1935585600	35750	35750	35750	35750	0
347	20250205	153800	1935585600	35750	35750	35750	35750	0
348	20250205	153700	1935585600	35750	35750	35750	35750	0
349	20250205	153600	1935585600	35750	35750	35750	35750	0
350	20250205	153500	1935585600	35750	35750	35750	35750	0
351	20250205	153400	1935585600	35750	35750	35750	35750	0
352	20250205	153300	1935585600	35750	35750	35750	35750	0
353	20250205	153200	1935585600	35750	35750	35750	35750	0
354	20250205	153100	1935585600	35750	35750	35750	35750	0
355	20250205	153000	1935585600	35750	35750	35750	35750	1610
356	20250205	152900	1878028100	35850	35850	35850	35850	0
357	20250205	152800	1878028100	35850	35850	35850	35850	0
358	20250205	152700	1878028100	35850	35850	35850	35850	0
359	20250205	152600	1878028100	35850	35850	35850	35850	0
360	20250205	152500	1878028100	35850	35850	35850	35850	0
361	20250205	152400	1878028100	35850	35850	35850	35850	0
362	20250205	152300	1878028100	35850	35850	35850	35850	0
363	20250205	152200	1878028100	35850	35850	35850	35850	0
364	20250205	152100	1878028100	35850	35850	35850	35850	0
365	20250205	152000	1878028100	35850	35850	35850	35850	0
366	20250205	151900	1878028100	35850	35850	35850	35800	191
367	20250205	151800	1871182000	35850	35900	35900	35800	787
368	20250205	151700	1842963850	35850	35900	35900	35850	140
369	20250205	151600	1837942850	36000	35900	36000	35900	401
370	20250205	151500	1823516700	35900	36000	36000	35900	360
371	20250205	151400	1810560300	36000	36000	36050	36000	359
372	20250205	151300	1797635950	36000	36000	36000	36000	19
373	20250205	151200	1796951950	35950	36000	36000	35950	76
374	20250205	151100	1794219400	35950	35950	36000	35950	112
375	20250205	151000	1790191350	35950	35900	36050	35900	350
376	20250205	150900	1777609050	35900	35900	35900	35900	31
377	20250205	150800	1776496150	35850	36000	36050	35850	509
378	20250205	150700	1758190700	36000	35950	36000	35950	30
379	20250205	150600	1757112050	35900	36050	36050	35900	299
380	20250205	150500	1746358500	36050	36000	36050	36000	138
381	20250205	150400	1741390150	36000	35850	36000	35850	238
382	20250205	150300	1732840250	35850	35850	35850	35850	5
383	20250205	150200	1732661000	35800	35900	35900	35800	33
384	20250205	150100	1731477950	35850	35850	35850	35850	8
385	20250205	150000	1731191150	35900	35850	35900	35850	54
386	20250205	145900	1729254750	35850	35900	35900	35850	10
387	20250205	145800	1728896050	35850	35900	35900	35850	95
388	20250205	145700	1725489950	35900	35900	35900	35900	11
389	20250205	145600	1725095050	35850	35900	35900	35850	91
390	20250205	145500	1721831400	35900	35850	35900	35850	52
391	20250205	145400	1719964650	35900	35950	35950	35900	96
392	20250205	145300	1716517900	35950	35950	35950	35900	148
393	20250205	145200	1711197800	36000	36050	36050	36000	232
394	20250205	145100	1702844900	36050	36050	36050	36000	19
395	20250205	145000	1702160200	36050	36050	36050	36050	3
396	20250205	144900	1702052050	36000	36050	36050	36000	28
397	20250205	144800	1701043550	36050	36050	36050	36050	17
398	20250205	144700	1700430700	36050	36050	36050	36050	24
399	20250205	144600	1699565500	36050	36050	36050	36050	52
400	20250205	144500	1697690900	36050	36050	36050	36050	56
401	20250205	144400	1695672100	36000	36000	36000	36000	3
402	20250205	144300	1695564100	36000	36050	36050	36000	37
403	20250205	144200	1694231250	36050	36050	36050	36050	20
404	20250205	144100	1693510250	36050	36050	36050	36050	11
405	20250205	144000	1693113700	36100	36050	36100	36050	54
406	20250205	143900	1691165050	36050	36100	36100	36050	126
407	20250205	143800	1686622400	36100	36100	36100	36100	36
408	20250205	143700	1685322800	36100	36100	36100	36100	11
409	20250205	143600	1684925700	36100	36100	36100	36100	17
410	20250205	143500	1684312000	36100	36100	36100	36100	27
411	20250205	143400	1683337300	36100	36100	36100	36100	31
412	20250205	143300	1682218200	36100	36100	36100	36100	48
413	20250205	143200	1680485400	36100	36100	36100	36100	56
414	20250205	143100	1678463800	36100	36100	36100	36100	31
415	20250205	143000	1677344700	36100	36050	36100	36050	16
416	20250205	142900	1676767550	36100	36100	36100	36100	5
417	20250205	142800	1676587050	36050	36100	36100	36050	98
418	20250205	142700	1673050900	36100	36050	36100	36050	469
419	20250205	142600	1656120900	36000	36050	36050	36000	109
420	20250205	142500	1652191600	36050	36100	36100	36050	288
421	20250205	142400	1641806450	36050	36000	36050	36000	421
422	20250205	142300	1626632850	36000	36000	36000	36000	14
423	20250205	142200	1626128850	36000	35950	36000	35950	19
424	20250205	142100	1625445700	36000	36000	36000	36000	18
425	20250205	142000	1624797700	36000	36000	36000	36000	14
426	20250205	141900	1624293700	35950	35950	35950	35950	51
427	20250205	141800	1622460250	35950	35900	35950	35900	6
428	20250205	141700	1622244650	35900	35950	35950	35900	37
429	20250205	141600	1620914550	35950	35950	35950	35950	24
430	20250205	141500	1620051750	36000	35950	36000	35950	22
431	20250205	141400	1619260700	36000	35950	36000	35950	13
432	20250205	141300	1618793200	35950	36000	36000	35950	20
433	20250205	141200	1618073950	36000	36000	36000	36000	0
434	20250205	141100	1618073950	36000	35950	36000	35950	52
435	20250205	141000	1616204450	35950	36000	36000	35950	165
436	20250205	140900	1610265450	36000	36000	36000	36000	10
437	20250205	140800	1609905450	36050	36000	36050	36000	29
438	20250205	140700	1608861250	36000	36050	36050	36000	19
439	20250205	140600	1608177050	36000	36050	36050	36000	55
440	20250205	140500	1606196450	36000	36000	36000	36000	10
441	20250205	140400	1605836450	36000	36000	36050	36000	119
442	20250205	140300	1601552250	36050	36050	36050	36050	4
443	20250205	140200	1601408050	36000	36000	36000	36000	10
444	20250205	140100	1601048050	36050	36050	36050	36000	22
445	20250205	140000	1600255700	36000	35950	36000	35950	239
446	20250205	135900	1591652150	35950	36000	36000	35950	14
447	20250205	135800	1591148650	35950	35950	35950	35950	15
448	20250205	135700	1590609400	36000	36050	36050	36000	116
449	20250205	135600	1586433350	36050	36000	36050	36000	24
450	20250205	135500	1585568650	36000	36000	36000	36000	40
451	20250205	135400	1584128650	36050	36050	36050	36000	13
452	20250205	135300	1583660450	36050	36000	36050	36000	14
453	20250205	135200	1583156250	36000	36100	36100	36000	275
454	20250205	135100	1573243500	36100	36050	36100	36050	25
455	20250205	135000	1572342200	36100	36050	36100	36050	14
456	20250205	134900	1571837300	36050	36100	36100	36050	25
457	20250205	134800	1570935900	36050	36050	36050	36050	10
458	20250205	134700	1570575400	36100	36050	36100	36050	17
459	20250205	134600	1569962350	36100	36050	36100	36050	18
460	20250205	134500	1569313300	36050	36000	36050	36000	227
461	20250205	134400	1561131200	36000	36000	36000	36000	30
462	20250205	134300	1560051200	36050	36050	36050	36000	20
463	20250205	134200	1559330950	36050	36000	36050	36000	24
464	20250205	134100	1558466800	36000	36000	36000	36000	17
465	20250205	134000	1557854800	36050	36100	36100	36050	26
466	20250205	133900	1556917450	36050	36050	36050	36050	9
467	20250205	133800	1556593000	36100	36050	36100	36050	12
468	20250205	133700	1556160300	36050	36000	36100	36000	251
469	20250205	133600	1547112450	36050	36000	36050	36000	12
470	20250205	133500	1546680300	36050	36000	36050	36000	39
471	20250205	133400	1545274850	36050	36050	36050	36050	11
472	20250205	133300	1544878300	36050	36050	36050	36050	35
473	20250205	133200	1543616550	36100	36050	36100	36050	32
474	20250205	133100	1542462850	36050	36050	36050	36050	397
475	20250205	133000	1528151000	36050	36000	36050	36000	568
476	20250205	132900	1507674650	36000	36000	36050	36000	54
477	20250205	132800	1505728900	36050	36000	36050	36000	23
478	20250205	132700	1504900500	36050	36050	36050	36050	1
479	20250205	132600	1504864450	36050	36000	36050	36000	17
480	20250205	132500	1504252300	36000	36000	36050	36000	30
481	20250205	132400	1503172150	36000	36050	36050	36000	8
482	20250205	132300	1502884000	36050	36000	36050	36000	76
483	20250205	132200	1500147150	36050	36000	36050	36000	131
484	20250205	132100	1495428150	36000	36000	36000	36000	2
485	20250205	132000	1495356150	35950	35950	35950	35950	22
486	20250205	131900	1494565250	35950	35950	35950	35900	161
487	20250205	131800	1488777800	35950	36050	36050	35950	390
488	20250205	131700	1474738500	36050	36000	36050	36000	34
489	20250205	131600	1473514250	36000	36000	36000	36000	35
490	20250205	131500	1472254250	36050	35950	36050	35950	214
491	20250205	131400	1464550200	36000	35950	36000	35900	108
492	20250205	131300	1460667450	35900	35900	35900	35900	27
493	20250205	131200	1459698150	35950	35950	35950	35950	3
494	20250205	131100	1459590300	35900	35950	35950	35900	12
495	20250205	131000	1459159350	35900	35900	35900	35900	25
496	20250205	130900	1458261850	35900	35900	35900	35900	0
497	20250205	130800	1458261850	35900	35850	35900	35850	20
498	20250205	130700	1457544300	35900	35900	35900	35900	75
499	20250205	130600	1454851800	35900	35900	35900	35900	10
500	20250205	130500	1454492800	35900	35850	35900	35850	29
501	20250205	130400	1453452150	35850	35850	35900	35850	30
502	20250205	130300	1452376400	35900	35850	35900	35850	36
503	20250205	130200	1451085750	35850	35850	35900	35850	165
504	20250205	130100	1445168650	35850	35800	35850	35800	14
505	20250205	130000	1444667000	35850	35850	35850	35850	330
506	20250205	125900	1432836500	35850	35800	35850	35800	183
507	20250205	125800	1426276400	35850	35800	35850	35800	44
508	20250205	125700	1424700650	35800	35800	35800	35800	15
509	20250205	125600	1424163650	35800	35800	35800	35800	9
510	20250205	125500	1423841450	35800	35850	35850	35800	11
511	20250205	125400	1423447600	35800	35800	35800	35800	15
512	20250205	125300	1422910600	35800	35800	35800	35800	9
513	20250205	125200	1422588400	35800	35800	35800	35800	10
514	20250205	125100	1422230400	35800	35850	35850	35800	53
515	20250205	125000	1420331100	35800	35800	35800	35800	9
516	20250205	124900	1420008900	35800	35800	35800	35800	401
517	20250205	124800	1405653100	35800	35800	35800	35800	15
518	20250205	124700	1405116100	35800	35800	35800	35800	9
519	20250205	124600	1404793900	35800	35800	35800	35800	11
520	20250205	124500	1404400100	35800	35800	35800	35800	15
521	20250205	124400	1403863100	35800	35800	35800	35800	10
522	20250205	124300	1403505100	35800	35800	35800	35800	20
523	20250205	124200	1402789100	35850	35800	35850	35800	16
524	20250205	124100	1402216250	35800	35750	35800	35750	69
525	20250205	124000	1399746650	35750	35750	35750	35750	12
526	20250205	123900	1399317650	35700	35750	35750	35700	110
527	20250205	123800	1395385200	35700	35700	35700	35700	124
528	20250205	123700	1390958400	35750	35750	35750	35750	23
529	20250205	123600	1390136150	35700	35700	35750	35700	1015
530	20250205	123500	1353899900	35750	35750	35750	35750	11
531	20250205	123400	1353506650	35750	35800	35800	35750	95
532	20250205	123300	1350106150	35800	35800	35800	35800	15
533	20250205	123200	1349569150	35800	35800	35800	35800	11
534	20250205	123100	1349175350	35800	35800	35800	35800	89
535	20250205	123000	1345989150	35800	35800	35800	35800	316
536	20250205	122900	1334676350	35800	35750	35800	35750	59
537	20250205	122800	1332564600	35750	35750	35750	35750	10
538	20250205	122700	1332207100	35800	35750	35800	35750	85
539	20250205	122600	1329166850	35750	35750	35750	35750	9
540	20250205	122500	1328845100	35750	35750	35800	35750	143
541	20250205	122400	1323732500	35700	35750	35750	35700	17
542	20250205	122300	1323125550	35700	35700	35700	35700	129
543	20250205	122200	1318520250	35700	35700	35700	35700	0
544	20250205	122100	1318520250	35700	35700	35700	35700	15
545	20250205	122000	1317984750	35700	35750	35750	35700	10
546	20250205	121900	1317627700	35650	35650	35750	35650	69
547	20250205	121800	1315167000	35650	35750	35750	35650	2
548	20250205	121700	1315095600	35700	35700	35700	35700	9
549	20250205	121600	1314774300	35750	35750	35750	35750	339
550	20250205	121500	1302655050	35800	35800	35800	35800	101
551	20250205	121400	1299039250	35800	35750	35800	35750	256
552	20250205	121300	1289886500	35700	35700	35700	35700	25
553	20250205	121200	1288994000	35650	35650	35650	35650	1
554	20250205	121100	1288958350	35700	35700	35700	35700	259
555	20250205	121000	1279712050	35750	35700	35750	35700	20
556	20250205	120900	1278997550	35700	35700	35700	35700	16
557	20250205	120800	1278426350	35700	35700	35700	35700	9
558	20250205	120700	1278105050	35700	35700	35700	35700	10
559	20250205	120600	1277748050	35700	35650	35700	35650	50
560	20250205	120500	1275963800	35650	35650	35650	35650	24
561	20250205	120400	1275108200	35650	35650	35650	35650	10
562	20250205	120300	1274751700	35650	35700	35700	35650	25
563	20250205	120200	1273859950	35700	35700	35700	35700	478
564	20250205	120100	1256795350	35700	35700	35700	35700	10
565	20250205	120000	1256438350	35700	35700	35700	35700	15
566	20250205	115900	1255902850	35700	35700	35700	35700	9
567	20250205	115800	1255581550	35700	35650	35700	35650	45
568	20250205	115700	1253975550	35650	35650	35650	35650	15
569	20250205	115600	1253440800	35700	35700	35700	35650	15
570	20250205	115500	1252905750	35650	35650	35700	35650	16
571	20250205	115400	1252335100	35650	35650	35650	35650	15
572	20250205	115300	1251800350	35650	35650	35650	35650	9
573	20250205	115200	1251479500	35650	35600	35650	35600	118
574	20250205	115100	1247273850	35650	35600	35650	35600	74
575	20250205	115000	1244636500	35650	35650	35650	35650	2
576	20250205	114900	1244565200	35650	35650	35650	35650	396
577	20250205	114800	1230447800	35650	35650	35650	35650	6
578	20250205	114700	1230233900	35700	35650	35700	35650	74
579	20250205	114600	1227592550	35650	35650	35650	35650	10
580	20250205	114500	1227236050	35700	35700	35700	35700	0
581	20250205	114400	1227236050	35700	35700	35700	35700	0
582	20250205	114300	1227236050	35700	35600	35700	35550	359
583	20250205	114200	1214450400	35600	35600	35600	35600	15
584	20250205	114100	1213916400	35650	35600	35650	35600	179
585	20250205	114000	1207543850	35600	35600	35600	35600	204
586	20250205	113900	1200281450	35650	35650	35650	35650	8
587	20250205	113800	1199996250	35650	35650	35650	35600	78
588	20250205	113700	1197216700	35600	35600	35600	35600	35
589	20250205	113600	1195970700	35650	35650	35650	35600	23
590	20250205	113500	1195151500	35650	35650	35650	35650	11
591	20250205	113400	1194759350	35650	35650	35700	35650	224
592	20250205	113300	1186773700	35650	35700	35700	35650	16
593	20250205	113200	1186203250	35650	35650	35650	35650	43
594	20250205	113100	1184670300	35650	35650	35650	35650	0
595	20250205	113000	1184670300	35650	35700	35700	35650	1016
596	20250205	112900	1148411450	35750	35750	35750	35750	2
597	20250205	112800	1148339950	35750	35750	35750	35750	523
598	20250205	112700	1129642700	35750	35700	35750	35700	16
599	20250205	112600	1129070750	35650	35750	35800	35650	226
600	20250205	112500	1121001950	35800	35800	35800	35750	497
601	20250205	112400	1103231850	35750	35750	35750	35750	15
602	20250205	112300	1102695600	35750	35750	35750	35750	23
603	20250205	112200	1101873350	35750	35800	35800	35750	74
604	20250205	112100	1099225300	35800	35850	35850	35800	300
605	20250205	112000	1088484500	35850	35850	35850	35850	0
606	20250205	111900	1088484500	35850	35950	35950	35850	1058
607	20250205	111800	1050488000	35950	35950	35950	35950	0
608	20250205	111700	1050488000	35950	36000	36000	35950	568
609	20250205	111600	1030065250	36000	36000	36000	36000	28
610	20250205	111500	1029057250	36000	36000	36000	36000	15
611	20250205	111400	1028517250	36000	36000	36000	36000	61
612	20250205	111300	1026321250	36050	35950	36050	35950	107
613	20250205	111200	1022470200	35950	35950	35950	35950	108
614	20250205	111100	1018587600	35950	35950	35950	35950	29
615	20250205	111000	1017545050	35950	35950	35950	35950	23
616	20250205	110900	1016718200	36000	36000	36000	36000	18
617	20250205	110800	1016070200	36050	36050	36050	36050	11
618	20250205	110700	1015673650	36050	36050	36050	36050	57
619	20250205	110600	1013618800	36100	36050	36100	36050	16
620	20250205	110500	1013041950	36100	36050	36100	36050	27
621	20250205	110400	1012068250	36050	36050	36050	36050	45
622	20250205	110300	1010446000	36050	36050	36050	36050	0
623	20250205	110200	1010446000	36050	36050	36050	36050	31
624	20250205	110100	1009328450	36050	36050	36050	36050	394
625	20250205	110000	995124750	36050	36050	36050	36050	0
626	20250205	105900	995124750	36050	36050	36050	36050	0
627	20250205	105800	995124750	36050	36050	36050	36050	0
628	20250205	105700	995124750	36050	36050	36050	36050	84
629	20250205	105600	992096550	36000	36000	36000	36000	0
630	20250205	105500	992096550	36000	36050	36050	36000	16
631	20250205	105400	991520250	36050	36050	36050	36050	5
632	20250205	105300	991340000	36050	36050	36050	36050	0
633	20250205	105200	991340000	36050	36050	36050	36050	0
634	20250205	105100	991340000	36050	36000	36050	36000	102
635	20250205	105000	987667900	36000	36000	36000	36000	0
636	20250205	104900	987667900	36000	36000	36000	36000	30
637	20250205	104800	986587900	36000	36050	36050	36000	30
638	20250205	104700	985506500	36000	36000	36000	36000	339
639	20250205	104600	973302500	35950	35950	35950	35950	20
640	20250205	104500	972583500	35950	35950	35950	35950	124
641	20250205	104400	968125700	35900	35900	35900	35900	0
642	20250205	104300	968125700	35900	35900	35900	35900	0
643	20250205	104200	968125700	35900	35850	35900	35850	205
644	20250205	104100	960766500	35900	35900	35900	35900	47
645	20250205	104000	959079200	35900	35900	35900	35900	2
646	20250205	103900	959007400	35950	35950	35950	35950	0
647	20250205	103800	959007400	35950	35950	35950	35950	0
648	20250205	103700	959007400	35950	35950	35950	35950	1
649	20250205	103600	958971450	35900	35850	35950	35850	20
650	20250205	103500	958253650	35800	35800	35800	35800	0
651	20250205	103400	958253650	35800	35800	35800	35800	0
652	20250205	103300	958253650	35800	35800	35800	35800	46
653	20250205	103200	956606850	35850	35850	35850	35850	34
654	20250205	103100	955387950	35800	35850	35850	35750	272
655	20250205	103000	945641600	35900	35950	35950	35900	528
656	20250205	102900	926684650	35950	35950	35950	35950	0
657	20250205	102800	926684650	35950	35950	35950	35950	40
658	20250205	102700	925246650	35900	35900	35900	35900	17
659	20250205	102600	924636350	35900	35850	35900	35850	42
660	20250205	102500	923129150	35900	35900	35900	35900	4
661	20250205	102400	922985550	35900	35900	35900	35900	0
662	20250205	102300	922985550	35900	35900	35900	35900	9
663	20250205	102200	922662450	35900	35900	35900	35900	1
664	20250205	102100	922626550	35900	35900	35900	35900	0
665	20250205	102000	922626550	35900	35900	35900	35900	2
666	20250205	101900	922554750	35900	35900	35900	35900	3
667	20250205	101800	922447050	35850	35850	35850	35850	52
668	20250205	101700	920582850	35900	35900	35950	35900	42
669	20250205	101600	919075000	35900	35850	35900	35850	160
670	20250205	101500	913331900	35800	35800	35800	35800	1
671	20250205	101400	913296100	35800	35800	35800	35800	37
672	20250205	101300	911971500	35850	35800	35850	35800	280
673	20250205	101200	901947350	35800	35800	35850	35800	230
674	20250205	101100	893713300	35750	35750	35750	35750	156
675	20250205	101000	888136300	35700	35750	35750	35700	2
676	20250205	100900	888064850	35650	35650	35650	35650	0
677	20250205	100800	888064850	35650	35700	35700	35650	126
678	20250205	100700	883571550	35700	35700	35700	35700	60
679	20250205	100600	881429550	35800	35800	35800	35800	2
680	20250205	100500	881357950	35750	35750	35750	35750	40
681	20250205	100400	879927950	35750	35750	35750	35750	4
682	20250205	100300	879784950	35800	35700	35800	35700	53
683	20250205	100200	877890950	35750	35750	35750	35750	3
684	20250205	100100	877783700	35800	35800	35800	35800	6
685	20250205	100000	877568900	35800	35800	35800	35800	20
686	20250205	095900	876852900	35750	35700	35750	35700	205
687	20250205	095800	869534150	35700	35800	35800	35700	1500
688	20250205	095700	815982200	35850	35850	35850	35850	2
689	20250205	095600	815910500	35750	35700	35750	35700	104
690	20250205	095500	812194000	35750	35750	35750	35750	0
691	20250205	095400	812194000	35750	35750	35750	35750	6
692	20250205	095300	811979500	35750	35700	35750	35700	48
693	20250205	095200	810264950	35600	35700	35700	35600	722
694	20250205	095100	784552750	35750	35750	35750	35750	0
695	20250205	095000	784552750	35750	35750	35750	35750	39
696	20250205	094900	783158500	35750	35750	35750	35750	2
697	20250205	094800	783087000	35800	35800	35800	35750	52
698	20250205	094700	781226250	35800	35750	35800	35750	37
699	20250205	094600	779902450	35750	35750	35750	35750	20
700	20250205	094500	779187450	35750	35700	35750	35700	8
701	20250205	094400	778901800	35700	35850	35850	35700	19
702	20250205	094300	778223050	35700	35850	35850	35700	643
703	20250205	094200	755222550	35900	35900	35900	35900	213
704	20250205	094100	747575850	35850	35800	35850	35800	353
705	20250205	094000	734937100	35800	35800	35800	35800	0
706	20250205	093900	734937100	35800	35800	35800	35800	7
707	20250205	093800	734686500	35800	35800	35800	35800	0
708	20250205	093700	734686500	35800	35800	35800	35800	0
709	20250205	093600	734686500	35800	35700	35800	35600	1484
710	20250205	093500	681773050	35700	35750	35750	35700	62
711	20250205	093400	679558000	35750	35750	35750	35750	1
712	20250205	093300	679522250	35750	35700	35750	35700	35
713	20250205	093200	678272200	35750	35750	35750	35700	92
714	20250205	093100	674983700	35750	35700	35750	35700	277
715	20250205	093000	665088450	35700	35900	35900	35700	702
716	20250205	092900	639996200	35850	35850	35900	35850	72
717	20250205	092800	637414900	35900	35900	35900	35850	224
718	20250205	092700	629384300	35900	35950	35950	35900	84
719	20250205	092600	626367400	36100	35900	36100	35900	537
720	20250205	092500	607037800	36000	35950	36000	35900	14
721	20250205	092400	606534250	36000	36000	36150	36000	533
722	20250205	092300	587345450	36000	36150	36150	36000	522
723	20250205	092200	568551200	36150	36200	36200	36100	40
724	20250205	092100	567106800	36100	36100	36100	36100	144
725	20250205	092000	561908400	36100	36200	36200	35900	8463
726	20250205	091900	257517250	36100	36350	36350	36100	2032
727	20250205	091800	183887350	36350	36300	36350	36300	49
728	20250205	091700	182108450	36300	36200	36300	36150	789
729	20250205	091600	153533500	36200	36250	36250	36200	131
730	20250205	091500	148786300	36200	36100	36200	36100	727
731	20250205	091400	122484000	36050	36050	36050	36050	21
732	20250205	091300	121726950	36050	36050	36050	36050	61
733	20250205	091200	119527900	36050	36000	36050	36000	14
734	20250205	091100	119023700	36050	35950	36050	35950	306
735	20250205	091000	108018950	35950	35800	35950	35800	243
736	20250205	090900	99317450	35800	35750	35950	35750	133
737	20250205	090800	94552550	35850	35850	35850	35800	84
738	20250205	090700	91543950	35900	35800	35900	35800	175
739	20250205	090600	85267850	35900	35950	35950	35800	45
740	20250205	090500	83653150	35900	36050	36050	35700	923
741	20250205	090400	50562150	35850	35850	35850	35750	359
742	20250205	090300	37701350	35800	35950	36000	35800	376
743	20250205	090200	24204850	35950	36000	36200	35950	169
744	20250205	090100	18123000	35950	35800	35950	35700	217
745	20250205	090000	10336400	35800	36300	36300	35750	287