KissMeData/487570/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	215600	485802250	29850	29850	29850	29850	166
3	20250206	215500	485802250	29850	29850	29850	29850	0
4	20250206	215400	485802250	29850	29850	29850	29850	0
5	20250206	215300	485802250	29850	29850	29850	29850	0
6	20250206	215200	485802250	29850	29850	29850	29850	0
7	20250206	215100	485802250	29850	29850	29850	29850	0
8	20250206	215000	485802250	29850	29850	29850	29850	0
9	20250206	214900	485802250	29850	29850	29850	29850	0
10	20250206	214800	485802250	29850	29850	29850	29850	0
11	20250206	214700	485802250	29850	29850	29850	29850	0
12	20250206	214600	485802250	29850	29850	29850	29850	0
13	20250206	214500	485802250	29850	29850	29850	29850	0
14	20250206	214400	485802250	29850	29850	29850	29850	0
15	20250206	214300	485802250	29850	29850	29850	29850	0
16	20250206	214200	485802250	29850	29850	29850	29850	0
17	20250206	214100	485802250	29850	29850	29850	29850	0
18	20250206	214000	485802250	29850	29850	29850	29850	0
19	20250206	213900	485802250	29850	29850	29850	29850	0
20	20250206	213800	485802250	29850	29850	29850	29850	0
21	20250206	213700	485802250	29850	29850	29850	29850	0
22	20250206	213600	485802250	29850	29850	29850	29850	0
23	20250206	213500	485802250	29850	29850	29850	29850	0
24	20250206	213400	485802250	29850	29850	29850	29850	0
25	20250206	213300	485802250	29850	29850	29850	29850	0
26	20250206	213200	485802250	29850	29850	29850	29850	0
27	20250206	213100	485802250	29850	29850	29850	29850	0
28	20250206	213000	485802250	29850	29850	29850	29850	0
29	20250206	212900	485802250	29850	29850	29850	29850	0
30	20250206	212800	485802250	29850	29850	29850	29850	0
31	20250206	212700	485802250	29850	29850	29850	29850	0
32	20250206	212600	485802250	29850	29850	29850	29850	166
33	20250206	212500	485802250	29850	29850	29850	29850	0
34	20250206	212400	485802250	29850	29850	29850	29850	0
35	20250206	212300	485802250	29850	29850	29850	29850	0
36	20250206	212200	485802250	29850	29850	29850	29850	0
37	20250206	212100	485802250	29850	29850	29850	29850	0
38	20250206	212000	485802250	29850	29850	29850	29850	0
39	20250206	211900	485802250	29850	29850	29850	29850	0
40	20250206	211800	485802250	29850	29850	29850	29850	0
41	20250206	211700	485802250	29850	29850	29850	29850	0
42	20250206	211600	485802250	29850	29850	29850	29850	0
43	20250206	211500	485802250	29850	29850	29850	29850	0
44	20250206	211400	485802250	29850	29850	29850	29850	0
45	20250206	211300	485802250	29850	29850	29850	29850	0
46	20250206	211200	485802250	29850	29850	29850	29850	0
47	20250206	211100	485802250	29850	29850	29850	29850	0
48	20250206	211000	485802250	29850	29850	29850	29850	0
49	20250206	210900	485802250	29850	29850	29850	29850	0
50	20250206	210800	485802250	29850	29850	29850	29850	0
51	20250206	210700	485802250	29850	29850	29850	29850	0
52	20250206	210600	485802250	29850	29850	29850	29850	0
53	20250206	210500	485802250	29850	29850	29850	29850	0
54	20250206	210400	485802250	29850	29850	29850	29850	0
55	20250206	210300	485802250	29850	29850	29850	29850	0
56	20250206	210200	485802250	29850	29850	29850	29850	0
57	20250206	210100	485802250	29850	29850	29850	29850	0
58	20250206	210000	485802250	29850	29850	29850	29850	0
59	20250206	205900	485802250	29850	29850	29850	29850	0
60	20250206	205800	485802250	29850	29850	29850	29850	0
61	20250206	205700	485802250	29850	29850	29850	29850	0
62	20250206	205600	485802250	29850	29850	29850	29850	166
63	20250206	205500	485802250	29850	29850	29850	29850	0
64	20250206	205400	485802250	29850	29850	29850	29850	0
65	20250206	205300	485802250	29850	29850	29850	29850	0
66	20250206	205200	485802250	29850	29850	29850	29850	0
67	20250206	205100	485802250	29850	29850	29850	29850	0
68	20250206	205000	485802250	29850	29850	29850	29850	0
69	20250206	204900	485802250	29850	29850	29850	29850	0
70	20250206	204800	485802250	29850	29850	29850	29850	0
71	20250206	204700	485802250	29850	29850	29850	29850	0
72	20250206	204600	485802250	29850	29850	29850	29850	0
73	20250206	204500	485802250	29850	29850	29850	29850	0
74	20250206	204400	485802250	29850	29850	29850	29850	0
75	20250206	204300	485802250	29850	29850	29850	29850	0
76	20250206	204200	485802250	29850	29850	29850	29850	0
77	20250206	204100	485802250	29850	29850	29850	29850	0
78	20250206	204000	485802250	29850	29850	29850	29850	0
79	20250206	203900	485802250	29850	29850	29850	29850	0
80	20250206	203800	485802250	29850	29850	29850	29850	0
81	20250206	203700	485802250	29850	29850	29850	29850	0
82	20250206	203600	485802250	29850	29850	29850	29850	0
83	20250206	203500	485802250	29850	29850	29850	29850	0
84	20250206	203400	485802250	29850	29850	29850	29850	0
85	20250206	203300	485802250	29850	29850	29850	29850	0
86	20250206	203200	485802250	29850	29850	29850	29850	0
87	20250206	203100	485802250	29850	29850	29850	29850	0
88	20250206	203000	485802250	29850	29850	29850	29850	0
89	20250206	202900	485802250	29850	29850	29850	29850	0
90	20250206	202800	485802250	29850	29850	29850	29850	0
91	20250206	202700	485802250	29850	29850	29850	29850	0
92	20250206	202600	485802250	29850	29850	29850	29850	166
93	20250206	202500	485802250	29850	29850	29850	29850	0
94	20250206	202400	485802250	29850	29850	29850	29850	0
95	20250206	202300	485802250	29850	29850	29850	29850	0
96	20250206	202200	485802250	29850	29850	29850	29850	0
97	20250206	202100	485802250	29850	29850	29850	29850	0
98	20250206	202000	485802250	29850	29850	29850	29850	0
99	20250206	201900	485802250	29850	29850	29850	29850	0
100	20250206	201800	485802250	29850	29850	29850	29850	0
101	20250206	201700	485802250	29850	29850	29850	29850	0
102	20250206	201600	485802250	29850	29850	29850	29850	0
103	20250206	201500	485802250	29850	29850	29850	29850	0
104	20250206	201400	485802250	29850	29850	29850	29850	0
105	20250206	201300	485802250	29850	29850	29850	29850	0
106	20250206	201200	485802250	29850	29850	29850	29850	0
107	20250206	201100	485802250	29850	29850	29850	29850	0
108	20250206	201000	485802250	29850	29850	29850	29850	0
109	20250206	200900	485802250	29850	29850	29850	29850	0
110	20250206	200800	485802250	29850	29850	29850	29850	0
111	20250206	200700	485802250	29850	29850	29850	29850	0
112	20250206	200600	485802250	29850	29850	29850	29850	0
113	20250206	200500	485802250	29850	29850	29850	29850	0
114	20250206	200400	485802250	29850	29850	29850	29850	0
115	20250206	200300	485802250	29850	29850	29850	29850	0
116	20250206	200200	485802250	29850	29850	29850	29850	0
117	20250206	200100	485802250	29850	29850	29850	29850	0
118	20250206	200000	485802250	29850	29850	29850	29850	0
119	20250206	195900	485802250	29850	29850	29850	29850	0
120	20250206	195800	485802250	29850	29850	29850	29850	0
121	20250206	195700	485802250	29850	29850	29850	29850	0
122	20250206	195600	485802250	29850	29850	29850	29850	166
123	20250206	195500	485802250	29850	29850	29850	29850	0
124	20250206	195400	485802250	29850	29850	29850	29850	0
125	20250206	195300	485802250	29850	29850	29850	29850	0
126	20250206	195200	485802250	29850	29850	29850	29850	0
127	20250206	195100	485802250	29850	29850	29850	29850	0
128	20250206	195000	485802250	29850	29850	29850	29850	0
129	20250206	194900	485802250	29850	29850	29850	29850	0
130	20250206	194800	485802250	29850	29850	29850	29850	0
131	20250206	194700	485802250	29850	29850	29850	29850	0
132	20250206	194600	485802250	29850	29850	29850	29850	0
133	20250206	194500	485802250	29850	29850	29850	29850	0
134	20250206	194400	485802250	29850	29850	29850	29850	0
135	20250206	194300	485802250	29850	29850	29850	29850	0
136	20250206	194200	485802250	29850	29850	29850	29850	0
137	20250206	194100	485802250	29850	29850	29850	29850	0
138	20250206	194000	485802250	29850	29850	29850	29850	0
139	20250206	193900	485802250	29850	29850	29850	29850	0
140	20250206	193800	485802250	29850	29850	29850	29850	0
141	20250206	193700	485802250	29850	29850	29850	29850	0
142	20250206	193600	485802250	29850	29850	29850	29850	0
143	20250206	193500	485802250	29850	29850	29850	29850	0
144	20250206	193400	485802250	29850	29850	29850	29850	0
145	20250206	193300	485802250	29850	29850	29850	29850	0
146	20250206	193200	485802250	29850	29850	29850	29850	0
147	20250206	193100	485802250	29850	29850	29850	29850	0
148	20250206	193000	485802250	29850	29850	29850	29850	0
149	20250206	192900	485802250	29850	29850	29850	29850	0
150	20250206	192800	485802250	29850	29850	29850	29850	0
151	20250206	192700	485802250	29850	29850	29850	29850	0
152	20250206	192600	485802250	29850	29850	29850	29850	166
153	20250206	192500	485802250	29850	29850	29850	29850	0
154	20250206	192400	485802250	29850	29850	29850	29850	0
155	20250206	192300	485802250	29850	29850	29850	29850	0
156	20250206	192200	485802250	29850	29850	29850	29850	0
157	20250206	192100	485802250	29850	29850	29850	29850	0
158	20250206	192000	485802250	29850	29850	29850	29850	0
159	20250206	191900	485802250	29850	29850	29850	29850	0
160	20250206	191800	485802250	29850	29850	29850	29850	0
161	20250206	191700	485802250	29850	29850	29850	29850	0
162	20250206	191600	485802250	29850	29850	29850	29850	0
163	20250206	191500	485802250	29850	29850	29850	29850	0
164	20250206	191400	485802250	29850	29850	29850	29850	0
165	20250206	191300	485802250	29850	29850	29850	29850	0
166	20250206	191200	485802250	29850	29850	29850	29850	0
167	20250206	191100	485802250	29850	29850	29850	29850	0
168	20250206	191000	485802250	29850	29850	29850	29850	0
169	20250206	190900	485802250	29850	29850	29850	29850	0
170	20250206	190800	485802250	29850	29850	29850	29850	0
171	20250206	190700	485802250	29850	29850	29850	29850	0
172	20250206	190600	485802250	29850	29850	29850	29850	0
173	20250206	190500	485802250	29850	29850	29850	29850	0
174	20250206	190400	485802250	29850	29850	29850	29850	0
175	20250206	190300	485802250	29850	29850	29850	29850	0
176	20250206	190200	485802250	29850	29850	29850	29850	0
177	20250206	190100	485802250	29850	29850	29850	29850	0
178	20250206	190000	485802250	29850	29850	29850	29850	0
179	20250206	185900	485802250	29850	29850	29850	29850	0
180	20250206	185800	485802250	29850	29850	29850	29850	0
181	20250206	185700	485802250	29850	29850	29850	29850	0
182	20250206	185600	485802250	29850	29850	29850	29850	166
183	20250206	185500	485802250	29850	29850	29850	29850	0
184	20250206	185400	485802250	29850	29850	29850	29850	0
185	20250206	185300	485802250	29850	29850	29850	29850	0
186	20250206	185200	485802250	29850	29850	29850	29850	0
187	20250206	185100	485802250	29850	29850	29850	29850	0
188	20250206	185000	485802250	29850	29850	29850	29850	0
189	20250206	184900	485802250	29850	29850	29850	29850	0
190	20250206	184800	485802250	29850	29850	29850	29850	0
191	20250206	184700	485802250	29850	29850	29850	29850	0
192	20250206	184600	485802250	29850	29850	29850	29850	0
193	20250206	184500	485802250	29850	29850	29850	29850	0
194	20250206	184400	485802250	29850	29850	29850	29850	0
195	20250206	184300	485802250	29850	29850	29850	29850	0
196	20250206	184200	485802250	29850	29850	29850	29850	0
197	20250206	184100	485802250	29850	29850	29850	29850	0
198	20250206	184000	485802250	29850	29850	29850	29850	0
199	20250206	183900	485802250	29850	29850	29850	29850	0
200	20250206	183800	485802250	29850	29850	29850	29850	0
201	20250206	183700	485802250	29850	29850	29850	29850	0
202	20250206	183600	485802250	29850	29850	29850	29850	0
203	20250206	183500	485802250	29850	29850	29850	29850	0
204	20250206	183400	485802250	29850	29850	29850	29850	0
205	20250206	183300	485802250	29850	29850	29850	29850	0
206	20250206	183200	485802250	29850	29850	29850	29850	0
207	20250206	183100	485802250	29850	29850	29850	29850	0
208	20250206	183000	485802250	29850	29850	29850	29850	0
209	20250206	182900	485802250	29850	29850	29850	29850	0
210	20250206	182800	485802250	29850	29850	29850	29850	0
211	20250206	182700	485802250	29850	29850	29850	29850	0
212	20250206	182600	485802250	29850	29850	29850	29850	166
213	20250206	182500	485802250	29850	29850	29850	29850	0
214	20250206	182400	485802250	29850	29850	29850	29850	0
215	20250206	182300	485802250	29850	29850	29850	29850	0
216	20250206	182200	485802250	29850	29850	29850	29850	0
217	20250206	182100	485802250	29850	29850	29850	29850	0
218	20250206	182000	485802250	29850	29850	29850	29850	0
219	20250206	181900	485802250	29850	29850	29850	29850	0
220	20250206	181800	485802250	29850	29850	29850	29850	0
221	20250206	181700	485802250	29850	29850	29850	29850	0
222	20250206	181600	485802250	29850	29850	29850	29850	0
223	20250206	181500	485802250	29850	29850	29850	29850	0
224	20250206	181400	485802250	29850	29850	29850	29850	0
225	20250206	181300	485802250	29850	29850	29850	29850	0
226	20250206	181200	485802250	29850	29850	29850	29850	0
227	20250206	181100	485802250	29850	29850	29850	29850	0
228	20250206	181000	485802250	29850	29850	29850	29850	0
229	20250206	180900	485802250	29850	29850	29850	29850	0
230	20250206	180800	485802250	29850	29850	29850	29850	0
231	20250206	180700	485802250	29850	29850	29850	29850	0
232	20250206	180600	485802250	29850	29850	29850	29850	0
233	20250206	180500	485802250	29850	29850	29850	29850	0
234	20250206	180400	485802250	29850	29850	29850	29850	0
235	20250206	180300	485802250	29850	29850	29850	29850	0
236	20250206	180200	485802250	29850	29850	29850	29850	0
237	20250206	180100	485802250	29850	29850	29850	29850	0
238	20250206	180000	485802250	29850	29850	29850	29850	0
239	20250206	175900	485802250	29850	29850	29850	29850	0
240	20250206	175800	485802250	29850	29850	29850	29850	0
241	20250206	175700	485802250	29850	29850	29850	29850	0
242	20250206	175600	485802250	29850	29850	29850	29850	166
243	20250206	175500	485802250	29850	29850	29850	29850	0
244	20250206	175400	485802250	29850	29850	29850	29850	0
245	20250206	175300	485802250	29850	29850	29850	29850	0
246	20250206	175200	485802250	29850	29850	29850	29850	0
247	20250206	175100	485802250	29850	29850	29850	29850	0
248	20250206	175000	485802250	29850	29850	29850	29850	0
249	20250206	174900	485802250	29850	29850	29850	29850	0
250	20250206	174800	485802250	29850	29850	29850	29850	0
251	20250206	174700	485802250	29850	29850	29850	29850	0
252	20250206	174600	485802250	29850	29850	29850	29850	0
253	20250206	174500	485802250	29850	29850	29850	29850	0
254	20250206	174400	485802250	29850	29850	29850	29850	0
255	20250206	174300	485802250	29850	29850	29850	29850	0
256	20250206	174200	485802250	29850	29850	29850	29850	0
257	20250206	174100	485802250	29850	29850	29850	29850	0
258	20250206	174000	485802250	29850	29850	29850	29850	0
259	20250206	173900	485802250	29850	29850	29850	29850	0
260	20250206	173800	485802250	29850	29850	29850	29850	0
261	20250206	173700	485802250	29850	29850	29850	29850	0
262	20250206	173600	485802250	29850	29850	29850	29850	0
263	20250206	173500	485802250	29850	29850	29850	29850	0
264	20250206	173400	485802250	29850	29850	29850	29850	0
265	20250206	173300	485802250	29850	29850	29850	29850	0
266	20250206	173200	485802250	29850	29850	29850	29850	0
267	20250206	173100	485802250	29850	29850	29850	29850	0
268	20250206	173000	485802250	29850	29850	29850	29850	0
269	20250206	172900	485802250	29850	29850	29850	29850	0
270	20250206	172800	485802250	29850	29850	29850	29850	0
271	20250206	172700	485802250	29850	29850	29850	29850	0
272	20250206	172600	485802250	29850	29850	29850	29850	166
273	20250206	172500	485802250	29850	29850	29850	29850	0
274	20250206	172400	485802250	29850	29850	29850	29850	0
275	20250206	172300	485802250	29850	29850	29850	29850	0
276	20250206	172200	485802250	29850	29850	29850	29850	0
277	20250206	172100	485802250	29850	29850	29850	29850	0
278	20250206	172000	485802250	29850	29850	29850	29850	0
279	20250206	171900	485802250	29850	29850	29850	29850	0
280	20250206	171800	485802250	29850	29850	29850	29850	0
281	20250206	171700	485802250	29850	29850	29850	29850	0
282	20250206	171600	485802250	29850	29850	29850	29850	0
283	20250206	171500	485802250	29850	29850	29850	29850	0
284	20250206	171400	485802250	29850	29850	29850	29850	0
285	20250206	171300	485802250	29850	29850	29850	29850	0
286	20250206	171200	485802250	29850	29850	29850	29850	0
287	20250206	171100	485802250	29850	29850	29850	29850	0
288	20250206	171000	485802250	29850	29850	29850	29850	0
289	20250206	170900	485802250	29850	29850	29850	29850	0
290	20250206	170800	485802250	29850	29850	29850	29850	0
291	20250206	170700	485802250	29850	29850	29850	29850	0
292	20250206	170600	485802250	29850	29850	29850	29850	0
293	20250206	170500	485802250	29850	29850	29850	29850	0
294	20250206	170400	485802250	29850	29850	29850	29850	0
295	20250206	170300	485802250	29850	29850	29850	29850	0
296	20250206	170200	485802250	29850	29850	29850	29850	0
297	20250206	170100	485802250	29850	29850	29850	29850	0
298	20250206	170000	485802250	29850	29850	29850	29850	0
299	20250206	165900	485802250	29850	29850	29850	29850	0
300	20250206	165800	485802250	29850	29850	29850	29850	0
301	20250206	165700	485802250	29850	29850	29850	29850	0
302	20250206	165600	485802250	29850	29850	29850	29850	166
303	20250206	165500	485802250	29850	29850	29850	29850	0
304	20250206	165400	485802250	29850	29850	29850	29850	0
305	20250206	165300	485802250	29850	29850	29850	29850	0
306	20250206	165200	485802250	29850	29850	29850	29850	0
307	20250206	165100	485802250	29850	29850	29850	29850	0
308	20250206	165000	485802250	29850	29850	29850	29850	0
309	20250206	164900	485802250	29850	29850	29850	29850	0
310	20250206	164800	485802250	29850	29850	29850	29850	0
311	20250206	164700	485802250	29850	29850	29850	29850	0
312	20250206	164600	485802250	29850	29850	29850	29850	0
313	20250206	164500	485802250	29850	29850	29850	29850	0
314	20250206	164400	485802250	29850	29850	29850	29850	0
315	20250206	164300	485802250	29850	29850	29850	29850	0
316	20250206	164200	485802250	29850	29850	29850	29850	0
317	20250206	164100	485802250	29850	29850	29850	29850	0
318	20250206	164000	485802250	29850	29850	29850	29850	0
319	20250206	163900	485802250	29850	29850	29850	29850	0
320	20250206	163800	485802250	29850	29850	29850	29850	0
321	20250206	163700	485802250	29850	29850	29850	29850	0
322	20250206	163600	485802250	29850	29850	29850	29850	0
323	20250206	163500	485802250	29850	29850	29850	29850	0
324	20250206	163400	485802250	29850	29850	29850	29850	0
325	20250206	163300	485802250	29850	29850	29850	29850	0
326	20250206	163200	485802250	29850	29850	29850	29850	0
327	20250206	163100	485802250	29850	29850	29850	29850	0
328	20250206	163000	485802250	29850	29850	29850	29850	0
329	20250206	162900	485802250	29850	29850	29850	29850	0
330	20250206	162800	485802250	29850	29850	29850	29850	0
331	20250206	162700	485802250	29850	29850	29850	29850	0
332	20250206	162600	485802250	29850	29850	29850	29850	166
333	20250206	162500	485802250	29850	29850	29850	29850	0
334	20250206	162400	485802250	29850	29850	29850	29850	0
335	20250206	162300	485802250	29850	29850	29850	29850	0
336	20250206	162200	485802250	29850	29850	29850	29850	0
337	20250206	162100	485802250	29850	29850	29850	29850	0
338	20250206	162000	485802250	29850	29850	29850	29850	0
339	20250206	161900	485802250	29850	29850	29850	29850	0
340	20250206	161800	485802250	29850	29850	29850	29850	0
341	20250206	161700	485802250	29850	29850	29850	29850	0
342	20250206	161600	485802250	29850	29850	29850	29850	0
343	20250206	161500	485802250	29850	29850	29850	29850	0
344	20250206	161400	485802250	29850	29850	29850	29850	0
345	20250206	161300	485802250	29850	29850	29850	29850	0
346	20250206	161200	485802250	29850	29850	29850	29850	0
347	20250206	161100	485802250	29850	29850	29850	29850	0
348	20250206	161000	485802250	29850	29850	29850	29850	0
349	20250206	160900	485802250	29850	29850	29850	29850	0
350	20250206	160800	485802250	29850	29850	29850	29850	0
351	20250206	160700	485802250	29850	29850	29850	29850	0
352	20250206	160600	485802250	29850	29850	29850	29850	0
353	20250206	160500	485802250	29850	29850	29850	29850	0
354	20250206	160400	485802250	29850	29850	29850	29850	0
355	20250206	160300	485802250	29850	29850	29850	29850	0
356	20250206	160200	485802250	29850	29850	29850	29850	0
357	20250206	160100	485802250	29850	29850	29850	29850	0
358	20250206	160000	485802250	29850	29850	29850	29850	0
359	20250206	155900	485802250	29850	29850	29850	29850	0
360	20250206	155800	485802250	29850	29850	29850	29850	0
361	20250206	155700	485802250	29850	29850	29850	29850	0
362	20250206	155600	485802250	29850	29850	29850	29850	166
363	20250206	155500	485802250	29850	29850	29850	29850	0
364	20250206	155400	485802250	29850	29850	29850	29850	0
365	20250206	155300	485802250	29850	29850	29850	29850	0
366	20250206	155200	485802250	29850	29850	29850	29850	0
367	20250206	155100	485802250	29850	29850	29850	29850	0
368	20250206	155000	485802250	29850	29850	29850	29850	0
369	20250206	154900	485802250	29850	29850	29850	29850	0
370	20250206	154800	485802250	29850	29850	29850	29850	0
371	20250206	154700	485802250	29850	29850	29850	29850	0
372	20250206	154600	485802250	29850	29850	29850	29850	0
373	20250206	154500	485802250	29850	29850	29850	29850	0
374	20250206	154400	485802250	29850	29850	29850	29850	0
375	20250206	154300	485802250	29850	29850	29850	29850	0
376	20250206	154200	485802250	29850	29850	29850	29850	0
377	20250206	154100	485802250	29850	29850	29850	29850	0
378	20250206	154000	485802250	29850	29850	29850	29850	0
379	20250206	153900	485802250	29850	29850	29850	29850	0
380	20250206	153800	485802250	29850	29850	29850	29850	0
381	20250206	153700	485802250	29850	29850	29850	29850	0
382	20250206	153600	485802250	29850	29850	29850	29850	0
383	20250206	153500	485802250	29850	29850	29850	29850	0
384	20250206	153400	485802250	29850	29850	29850	29850	0
385	20250206	153300	485802250	29850	29850	29850	29850	0
386	20250206	153200	485802250	29850	29850	29850	29850	0
387	20250206	153100	485802250	29850	29850	29850	29850	0
388	20250206	153000	485802250	29850	29850	29850	29850	166
389	20250206	152900	480847150	29700	29700	29700	29700	0
390	20250206	152800	480847150	29700	29700	29700	29700	0
391	20250206	152700	480847150	29700	29700	29700	29700	0
392	20250206	152600	480847150	29700	29700	29700	29700	0
393	20250206	152500	480847150	29700	29700	29700	29700	0
394	20250206	152400	480847150	29700	29700	29700	29700	0
395	20250206	152300	480847150	29700	29700	29700	29700	0
396	20250206	152200	480847150	29700	29700	29700	29700	0
397	20250206	152100	480847150	29700	29700	29700	29700	0
398	20250206	152000	480847150	29700	29700	29700	29700	0
399	20250206	151900	480847150	29700	29700	29700	29700	1
400	20250206	151800	480817450	29700	29700	29700	29700	0
401	20250206	151700	480817450	29700	29700	29700	29700	3
402	20250206	151600	480728350	29700	29700	29700	29700	2
403	20250206	151500	480668950	29700	29700	29700	29700	55
404	20250206	151400	479035450	29750	29750	29750	29750	0
405	20250206	151300	479035450	29750	29700	29750	29700	67
406	20250206	151200	477042900	29750	29700	29750	29700	15
407	20250206	151100	476597350	29750	29700	29750	29700	80
408	20250206	151000	474221300	29750	29700	29750	29700	117
409	20250206	150900	470745750	29750	29750	29750	29750	1
410	20250206	150800	470716000	29750	29750	29750	29750	10
411	20250206	150700	470418500	29750	29750	29750	29750	2
412	20250206	150600	470359000	29750	29750	29750	29750	0
413	20250206	150500	470359000	29750	29750	29750	29750	1
414	20250206	150400	470329250	29700	29700	29700	29700	0
415	20250206	150300	470329250	29700	29700	29700	29700	0
416	20250206	150200	470329250	29700	29700	29700	29700	0
417	20250206	150100	470329250	29700	29700	29700	29700	2
418	20250206	150000	470269850	29700	29700	29700	29700	0
419	20250206	145900	470269850	29700	29700	29700	29700	0
420	20250206	145800	470269850	29700	29700	29700	29700	0
421	20250206	145700	470269850	29700	29700	29700	29700	0
422	20250206	145600	470269850	29700	29700	29700	29700	0
423	20250206	145500	470269850	29700	29700	29700	29700	1
424	20250206	145400	470240150	29700	29700	29700	29700	155
425	20250206	145300	465636650	29700	29700	29700	29700	15
426	20250206	145200	465191150	29750	29750	29750	29750	0
427	20250206	145100	465191150	29750	29750	29750	29750	5
428	20250206	145000	465042400	29700	29700	29700	29700	0
429	20250206	144900	465042400	29700	29700	29700	29700	0
430	20250206	144800	465042400	29700	29700	29700	29700	1
431	20250206	144700	465012700	29750	29750	29750	29750	1
432	20250206	144600	464982950	29750	29750	29750	29750	4
433	20250206	144500	464863950	29800	29750	29800	29750	531
434	20250206	144400	449064050	29700	29700	29700	29700	0
435	20250206	144300	449064050	29700	29700	29700	29700	0
436	20250206	144200	449064050	29700	29700	29700	29700	0
437	20250206	144100	449064050	29700	29700	29700	29700	0
438	20250206	144000	449064050	29700	29700	29700	29700	0
439	20250206	143900	449064050	29700	29700	29700	29700	0
440	20250206	143800	449064050	29700	29700	29700	29700	0
441	20250206	143700	449064050	29700	29700	29700	29700	0
442	20250206	143600	449064050	29700	29700	29700	29700	0
443	20250206	143500	449064050	29700	29700	29700	29700	0
444	20250206	143400	449064050	29700	29700	29700	29700	0
445	20250206	143300	449064050	29700	29700	29700	29700	0
446	20250206	143200	449064050	29700	29700	29700	29700	0
447	20250206	143100	449064050	29700	29700	29700	29700	0
448	20250206	143000	449064050	29700	29700	29700	29700	0
449	20250206	142900	449064050	29700	29700	29700	29700	13
450	20250206	142800	448677950	29700	29750	29750	29700	54
451	20250206	142700	447074100	29700	29700	29700	29700	31
452	20250206	142600	446153400	29700	29700	29700	29700	1
453	20250206	142500	446123700	29750	29750	29750	29750	0
454	20250206	142400	446123700	29750	29750	29750	29750	4
455	20250206	142300	446004700	29750	29750	29750	29750	0
456	20250206	142200	446004700	29750	29750	29750	29750	0
457	20250206	142100	446004700	29750	29750	29750	29750	0
458	20250206	142000	446004700	29750	29750	29750	29750	0
459	20250206	141900	446004700	29750	29750	29750	29750	0
460	20250206	141800	446004700	29750	29750	29750	29750	0
461	20250206	141700	446004700	29750	29750	29750	29750	1
462	20250206	141600	445974950	29750	29750	29750	29750	0
463	20250206	141500	445974950	29750	29750	29750	29750	50
464	20250206	141400	444487450	29800	29800	29800	29800	0
465	20250206	141300	444487450	29800	29800	29800	29800	0
466	20250206	141200	444487450	29800	29800	29800	29800	0
467	20250206	141100	444487450	29800	29800	29800	29800	2
468	20250206	141000	444427850	29700	29700	29700	29700	0
469	20250206	140900	444427850	29700	29700	29700	29700	0
470	20250206	140800	444427850	29700	29700	29700	29700	0
471	20250206	140700	444427850	29700	29700	29700	29700	0
472	20250206	140600	444427850	29700	29700	29700	29700	1
473	20250206	140500	444398150	29800	29800	29800	29800	0
474	20250206	140400	444398150	29800	29800	29800	29800	0
475	20250206	140300	444398150	29800	29800	29800	29800	0
476	20250206	140200	444398150	29800	29800	29800	29800	10
477	20250206	140100	444100150	29800	29800	29800	29800	0
478	20250206	140000	444100150	29800	29800	29800	29800	26
479	20250206	135900	443325350	29800	29800	29800	29800	190
480	20250206	135800	437663350	29700	29700	29700	29700	0
481	20250206	135700	437663350	29700	29700	29700	29700	0
482	20250206	135600	437663350	29700	29700	29700	29700	0
483	20250206	135500	437663350	29700	29700	29700	29700	0
484	20250206	135400	437663350	29700	29700	29700	29700	0
485	20250206	135300	437663350	29700	29700	29700	29700	2
486	20250206	135200	437603950	29700	29700	29700	29700	0
487	20250206	135100	437603950	29700	29700	29700	29700	0
488	20250206	135000	437603950	29700	29700	29700	29700	0
489	20250206	134900	437603950	29700	29700	29700	29700	23
490	20250206	134800	436920850	29700	29700	29700	29700	0
491	20250206	134700	436920850	29700	29700	29700	29700	228
492	20250206	134600	430149250	29700	29700	29700	29700	0
493	20250206	134500	430149250	29700	29700	29700	29700	0
494	20250206	134400	430149250	29700	29700	29700	29700	0
495	20250206	134300	430149250	29700	29700	29700	29700	6
496	20250206	134200	429971050	29700	29700	29700	29700	1
497	20250206	134100	429941350	29700	29700	29700	29700	0
498	20250206	134000	429941350	29700	29700	29700	29700	1
499	20250206	133900	429911650	29700	29700	29700	29700	0
500	20250206	133800	429911650	29700	29700	29700	29700	0
501	20250206	133700	429911650	29700	29700	29700	29700	7
502	20250206	133600	429703750	29850	29850	29850	29850	13
503	20250206	133500	429315700	29850	29850	29850	29850	0
504	20250206	133400	429315700	29850	29850	29850	29850	0
505	20250206	133300	429315700	29850	29850	29850	29850	1
506	20250206	133200	429285850	29850	29850	29850	29850	1
507	20250206	133100	429256000	29700	29700	29700	29700	10
508	20250206	133000	428959000	29650	29650	29650	29650	0
509	20250206	132900	428959000	29650	29700	29700	29650	74
510	20250206	132800	426762150	29750	29550	29800	29550	922
511	20250206	132700	399455150	29550	29550	29550	29550	0
512	20250206	132600	399455150	29550	29550	29550	29550	0
513	20250206	132500	399455150	29550	29550	29550	29550	0
514	20250206	132400	399455150	29550	29550	29550	29550	0
515	20250206	132300	399455150	29550	29550	29550	29550	0
516	20250206	132200	399455150	29550	29550	29550	29550	0
517	20250206	132100	399455150	29550	29550	29550	29550	11
518	20250206	132000	399130100	29600	29600	29600	29600	0
519	20250206	131900	399130100	29600	29600	29600	29600	0
520	20250206	131800	399130100	29600	29600	29600	29600	0
521	20250206	131700	399130100	29600	29600	29600	29600	0
522	20250206	131600	399130100	29600	29600	29600	29600	1
523	20250206	131500	399100500	29550	29550	29550	29550	0
524	20250206	131400	399100500	29550	29550	29550	29550	4
525	20250206	131300	398982300	29550	29550	29550	29550	0
526	20250206	131200	398982300	29550	29600	29600	29550	103
527	20250206	131100	395933650	29600	29600	29600	29600	0
528	20250206	131000	395933650	29600	29600	29600	29600	0
529	20250206	130900	395933650	29600	29600	29600	29600	0
530	20250206	130800	395933650	29600	29600	29600	29600	0
531	20250206	130700	395933650	29600	29600	29600	29600	0
532	20250206	130600	395933650	29600	29600	29600	29600	11
533	20250206	130500	395608050	29600	29600	29600	29600	0
534	20250206	130400	395608050	29600	29600	29600	29600	0
535	20250206	130300	395608050	29600	29600	29600	29600	2
536	20250206	130200	395548850	29600	29600	29600	29600	0
537	20250206	130100	395548850	29600	29600	29600	29600	27
538	20250206	130000	394749650	29600	29650	29650	29600	4
539	20250206	125900	394631200	29600	29600	29600	29600	4
540	20250206	125800	394512800	29600	29600	29600	29600	0
541	20250206	125700	394512800	29600	29600	29600	29600	6
542	20250206	125600	394335200	29600	29600	29600	29600	10
543	20250206	125500	394039200	29600	29600	29600	29600	119
544	20250206	125400	390516800	29600	29600	29600	29600	0
545	20250206	125300	390516800	29600	29600	29600	29600	0
546	20250206	125200	390516800	29600	29600	29600	29600	4
547	20250206	125100	390398400	29600	29600	29600	29600	0
548	20250206	125000	390398400	29600	29600	29600	29600	10
549	20250206	124900	390102400	29650	29650	29650	29650	5
550	20250206	124800	389954150	29600	29600	29600	29600	0
551	20250206	124700	389954150	29600	29600	29600	29600	5
552	20250206	124600	389806150	29600	29600	29600	29600	0
553	20250206	124500	389806150	29600	29600	29600	29600	98
554	20250206	124400	386905350	29600	29600	29600	29600	0
555	20250206	124300	386905350	29600	29600	29600	29600	0
556	20250206	124200	386905350	29600	29600	29600	29600	6
557	20250206	124100	386727750	29600	29600	29600	29600	6
558	20250206	124000	386550150	29600	29600	29600	29600	44
559	20250206	123900	385247750	29600	29600	29600	29600	2
560	20250206	123800	385188550	29600	29600	29600	29600	0
561	20250206	123700	385188550	29600	29600	29600	29600	3
562	20250206	123600	385099750	29600	29600	29600	29600	44
563	20250206	123500	383797350	29600	29600	29600	29600	0
564	20250206	123400	383797350	29600	29600	29600	29600	0
565	20250206	123300	383797350	29600	29600	29600	29600	0
566	20250206	123200	383797350	29600	29600	29600	29600	2
567	20250206	123100	383738150	29600	29600	29600	29600	0
568	20250206	123000	383738150	29600	29600	29600	29600	0
569	20250206	122900	383738150	29600	29600	29600	29600	0
570	20250206	122800	383738150	29600	29600	29600	29600	0
571	20250206	122700	383738150	29600	29600	29600	29600	0
572	20250206	122600	383738150	29600	29600	29600	29600	2
573	20250206	122500	383678950	29600	29600	29600	29600	3
574	20250206	122400	383590150	29600	29600	29600	29600	2
575	20250206	122300	383530950	29600	29600	29600	29600	3
576	20250206	122200	383442150	29600	29600	29600	29600	2
577	20250206	122100	383382950	29600	29600	29600	29600	3
578	20250206	122000	383294150	29600	29600	29600	29600	35
579	20250206	121900	382258150	29600	29600	29600	29600	0
580	20250206	121800	382258150	29600	29600	29600	29600	16
581	20250206	121700	381784550	29600	29600	29600	29600	0
582	20250206	121600	381784550	29600	29600	29600	29600	15
583	20250206	121500	381340550	29600	29550	29600	29550	4
584	20250206	121400	381222300	29550	29550	29550	29550	67
585	20250206	121300	379242450	29600	29600	29600	29600	10
586	20250206	121200	378946450	29600	29600	29600	29600	0
587	20250206	121100	378946450	29600	29600	29600	29600	14
588	20250206	121000	378532050	29600	29600	29600	29600	12
589	20250206	120900	378176850	29600	29600	29600	29600	0
590	20250206	120800	378176850	29600	29600	29600	29600	436
591	20250206	120700	365271250	29600	29600	29600	29600	389
592	20250206	120600	353756850	29550	29550	29550	29550	2
593	20250206	120500	353697750	29550	29550	29550	29550	275
594	20250206	120400	345571500	29550	29550	29550	29550	1
595	20250206	120300	345541950	29550	29550	29550	29550	21
596	20250206	120200	344921400	29550	29550	29550	29550	20
597	20250206	120100	344330400	29550	29550	29550	29550	204
598	20250206	120000	338302200	29550	29600	29600	29550	33
599	20250206	115900	337325550	29550	29550	29550	29550	2
600	20250206	115800	337266450	29550	29600	29600	29550	160
601	20250206	115700	332537950	29600	29600	29600	29600	0
602	20250206	115600	332537950	29600	29600	29600	29600	0
603	20250206	115500	332537950	29600	29600	29600	29600	2
604	20250206	115400	332478750	29600	29600	29600	29600	7
605	20250206	115300	332271550	29600	29600	29600	29600	1
606	20250206	115200	332241950	29600	29600	29600	29600	0
607	20250206	115100	332241950	29600	29600	29600	29600	27
608	20250206	115000	331442750	29600	29550	29600	29550	53
609	20250206	114900	329874100	29550	29550	29550	29550	10
610	20250206	114800	329578600	29550	29550	29550	29550	3
611	20250206	114700	329489950	29550	29550	29550	29550	2
612	20250206	114600	329430850	29550	29550	29550	29550	2
613	20250206	114500	329371750	29550	29550	29550	29550	11
614	20250206	114400	329046700	29600	29600	29600	29600	1
615	20250206	114300	329017100	29600	29600	29600	29600	1
616	20250206	114200	328987500	29600	29600	29600	29600	3
617	20250206	114100	328898700	29600	29600	29650	29600	231
618	20250206	114000	322061050	29600	29600	29600	29600	6
619	20250206	113900	321883450	29600	29600	29600	29600	3
620	20250206	113800	321794650	29600	29600	29600	29600	6
621	20250206	113700	321617050	29600	29650	29650	29600	447
622	20250206	113600	308377950	29650	29700	29700	29650	809
623	20250206	113500	284350850	29700	29700	29700	29700	3
624	20250206	113400	284261750	29700	29700	29700	29700	3
625	20250206	113300	284172650	29750	29750	29750	29750	0
626	20250206	113200	284172650	29750	29750	29750	29750	0
627	20250206	113100	284172650	29750	29750	29750	29750	0
628	20250206	113000	284172650	29750	29750	29750	29750	0
629	20250206	112900	284172650	29750	29750	29750	29750	2
630	20250206	112800	284113150	29750	29750	29750	29750	0
631	20250206	112700	284113150	29750	29750	29750	29750	0
632	20250206	112600	284113150	29750	29750	29750	29750	0
633	20250206	112500	284113150	29750	29750	29750	29750	0
634	20250206	112400	284113150	29750	29750	29750	29750	1
635	20250206	112300	284083400	29750	29750	29750	29750	144
636	20250206	112200	279799400	29750	29750	29750	29750	8
637	20250206	112100	279561400	29750	29750	29750	29750	0
638	20250206	112000	279561400	29750	29750	29750	29750	2
639	20250206	111900	279501900	29750	29750	29750	29750	3
640	20250206	111800	279412650	29750	29750	29750	29750	2
641	20250206	111700	279353150	29750	29750	29750	29750	3
642	20250206	111600	279263900	29750	29750	29750	29750	66
643	20250206	111500	277300400	29750	29750	29750	29750	23
644	20250206	111400	276616150	29750	29750	29750	29750	2
645	20250206	111300	276556650	29750	29750	29750	29750	3
646	20250206	111200	276467400	29750	29750	29750	29750	2
647	20250206	111100	276407900	29750	29750	29750	29750	3
648	20250206	111000	276318650	29750	29750	29750	29750	2
649	20250206	110900	276259150	29750	29750	29750	29750	3
650	20250206	110800	276169900	29750	29750	29750	29750	0
651	20250206	110700	276169900	29750	29750	29750	29750	3
652	20250206	110600	276080650	29800	29800	29800	29800	0
653	20250206	110500	276080650	29800	29800	29800	29800	2
654	20250206	110400	276021050	29800	29800	29800	29800	0
655	20250206	110300	276021050	29800	29800	29800	29800	2
656	20250206	110200	275961450	29800	29800	29800	29800	0
657	20250206	110100	275961450	29800	29800	29800	29800	0
658	20250206	110000	275961450	29800	29800	29800	29800	0
659	20250206	105900	275961450	29800	29800	29800	29800	0
660	20250206	105800	275961450	29800	29800	29800	29800	0
661	20250206	105700	275961450	29800	29800	29800	29800	201
662	20250206	105600	269971650	29800	29800	29800	29800	1
663	20250206	105500	269941850	29800	29800	29800	29800	4
664	20250206	105400	269822650	29800	29800	29800	29800	0
665	20250206	105300	269822650	29800	29800	29800	29800	5
666	20250206	105200	269673650	29800	29800	29800	29800	1
667	20250206	105100	269643850	29800	29800	29800	29800	0
668	20250206	105000	269643850	29800	29800	29800	29800	0
669	20250206	104900	269643850	29800	29800	29800	29800	0
670	20250206	104800	269643850	29800	29800	29800	29800	0
671	20250206	104700	269643850	29800	29800	29800	29800	0
672	20250206	104600	269643850	29800	29800	29800	29800	31
673	20250206	104500	268720050	29800	29800	29800	29800	0
674	20250206	104400	268720050	29800	29800	29800	29800	0
675	20250206	104300	268720050	29800	29750	29800	29750	108
676	20250206	104200	265501800	29750	29750	29750	29750	94
677	20250206	104100	262705300	29750	29750	29750	29750	0
678	20250206	104000	262705300	29750	29750	29750	29750	3
679	20250206	103900	262616050	29700	29850	29850	29700	778
680	20250206	103800	239427350	29850	29850	29850	29850	3
681	20250206	103700	239337800	29850	29850	29850	29850	4
682	20250206	103600	239218400	29850	29850	29850	29850	3
683	20250206	103500	239128850	29850	29850	29850	29850	2
684	20250206	103400	239069150	29850	29850	29850	29850	32
685	20250206	103300	238113950	29850	29850	29850	29850	3
686	20250206	103200	238024400	29850	29850	29850	29850	2
687	20250206	103100	237964700	29850	29850	29850	29850	3
688	20250206	103000	237875150	29850	29850	29850	29850	2
689	20250206	102900	237815450	29850	29850	29850	29850	3
690	20250206	102800	237725900	29850	29850	29850	29850	0
691	20250206	102700	237725900	29850	29850	29850	29850	2
692	20250206	102600	237666200	29850	29850	29850	29850	3
693	20250206	102500	237576650	29850	29900	29900	29850	67
694	20250206	102400	235573600	29900	29900	29900	29900	3
695	20250206	102300	235483900	29900	29900	29950	29900	134
696	20250206	102200	231477200	29900	29900	29900	29900	16
697	20250206	102100	230998800	29900	29900	29900	29900	2
698	20250206	102000	230939000	29900	29900	29900	29900	3
699	20250206	101900	230849300	29900	29900	29900	29900	3
700	20250206	101800	230759600	29950	29950	29950	29950	1
701	20250206	101700	230729650	29950	29950	29950	29950	2
702	20250206	101600	230669750	29950	29900	29950	29900	16
703	20250206	101500	230190600	29950	29950	29950	29950	0
704	20250206	101400	230190600	29950	29950	29950	29950	3
705	20250206	101300	230100750	29950	29950	29950	29950	10
706	20250206	101200	229801250	29950	29950	29950	29950	10
707	20250206	101100	229501750	29950	30000	30000	29950	48
708	20250206	101000	228064000	30000	30000	30000	30000	20
709	20250206	100900	227464000	30000	30000	30000	30000	0
710	20250206	100800	227464000	30000	30000	30000	30000	100
711	20250206	100700	224464000	29950	29900	29950	29900	129
712	20250206	100600	220601850	29900	29850	29900	29850	12
713	20250206	100500	220243150	29850	29850	29850	29850	3
714	20250206	100400	220153600	29850	29850	29850	29850	13
715	20250206	100300	219765550	29850	29850	29850	29850	3
716	20250206	100200	219676000	29850	29850	29850	29850	0
717	20250206	100100	219676000	29850	29850	29850	29850	4
718	20250206	100000	219556600	29850	29800	29850	29800	34
719	20250206	095900	218543250	29850	29900	29900	29800	329
720	20250206	095800	208713850	29900	30000	30000	29900	473
721	20250206	095700	194530850	30000	30000	30000	30000	3
722	20250206	095600	194440850	30000	30000	30000	30000	3
723	20250206	095500	194350850	30000	30000	30000	30000	4
724	20250206	095400	194230850	30000	30000	30000	30000	133
725	20250206	095300	190240850	30000	30000	30000	30000	5
726	20250206	095200	190090850	30100	30200	30200	30100	385
727	20250206	095100	178487900	30200	30200	30200	30200	61
728	20250206	095000	176645700	30200	30200	30200	30200	19
729	20250206	094900	176071900	30150	30150	30150	30150	35
730	20250206	094800	175016650	30150	30150	30150	30150	76
731	20250206	094700	172725250	30200	30200	30200	30200	0
732	20250206	094600	172725250	30200	30200	30200	30200	20
733	20250206	094500	172121250	30400	30250	30400	30200	358
734	20250206	094400	161293900	30200	30200	30200	30200	4
735	20250206	094300	161173100	30200	30200	30200	30200	19
736	20250206	094200	160599300	30250	30250	30250	30200	39
737	20250206	094100	159419600	30250	30250	30250	30250	28
738	20250206	094000	158572600	30450	30300	30450	30200	68
739	20250206	093900	156506000	30200	30200	30200	30200	82
740	20250206	093800	154029600	30200	30300	30400	30200	338
741	20250206	093700	143775300	30100	30100	30100	30100	5
742	20250206	093600	143624800	30300	30300	30300	30300	10
743	20250206	093500	143321800	30100	30250	30300	30100	137
744	20250206	093400	139187800	30150	30200	30200	30150	106
745	20250206	093300	135988950	30250	30250	30250	30250	54
746	20250206	093200	134355450	30300	30300	30300	30300	0
747	20250206	093100	134355450	30300	30300	30300	30300	26
748	20250206	093000	133567650	30300	30300	30500	30300	66
749	20250206	092900	131558450	30350	30350	30350	30350	38
750	20250206	092800	130405150	30350	30300	30350	30300	21
751	20250206	092700	129768450	30350	30400	30400	30350	30
752	20250206	092600	128857250	30350	30350	30350	30350	42
753	20250206	092500	127582550	30500	30500	30500	30500	80
754	20250206	092400	125142550	30350	30400	30400	30350	93
755	20250206	092300	122315550	30400	30400	30400	30400	0
756	20250206	092200	122315550	30400	30450	30600	30400	255
757	20250206	092100	114531750	30500	30500	30550	30400	559
758	20250206	092000	97469200	30300	30350	30500	30300	380
759	20250206	091900	85899250	30350	30350	30350	30350	10
760	20250206	091800	85595750	30300	30300	30450	30200	625
761	20250206	091700	66612150	30100	30100	30100	30100	12
762	20250206	091600	66250950	30350	30150	30350	30000	442
763	20250206	091500	52909800	30150	30050	30150	30050	115
764	20250206	091400	49444650	29900	29900	29900	29900	7
765	20250206	091300	49235350	29900	29900	29900	29900	29
766	20250206	091200	48368250	29900	30150	30150	29900	21
767	20250206	091100	47739150	30150	30150	30150	30150	0
768	20250206	091000	47739150	30150	29800	30200	29800	274
769	20250206	090900	39480900	29750	29950	29950	29750	323
770	20250206	090800	29833600	29950	29950	29950	29950	3
771	20250206	090700	29743750	29950	29950	29950	29950	6
772	20250206	090600	29564050	30150	30100	30150	30100	41
773	20250206	090500	28328950	30100	29950	30100	29900	111
774	20250206	090400	24992200	29950	29950	29950	29950	9
775	20250206	090300	24722650	29950	30200	30200	29950	181
776	20250206	090200	19291150	30200	30200	30200	30200	67
777	20250206	090100	17267750	30200	30200	30200	30200	47
778	20250206	090000	15848350	30200	30000	30200	30000	527