KissMeData/487570/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	215900	203871850	29450	29450	29450	29450	59
3	20250207	215800	203871850	29450	29450	29450	29450	0
4	20250207	215700	203871850	29450	29450	29450	29450	0
5	20250207	215600	203871850	29450	29450	29450	29450	0
6	20250207	215500	203871850	29450	29450	29450	29450	0
7	20250207	215400	203871850	29450	29450	29450	29450	0
8	20250207	215300	203871850	29450	29450	29450	29450	0
9	20250207	215200	203871850	29450	29450	29450	29450	0
10	20250207	215100	203871850	29450	29450	29450	29450	0
11	20250207	215000	203871850	29450	29450	29450	29450	0
12	20250207	214900	203871850	29450	29450	29450	29450	0
13	20250207	214800	203871850	29450	29450	29450	29450	0
14	20250207	214700	203871850	29450	29450	29450	29450	0
15	20250207	214600	203871850	29450	29450	29450	29450	0
16	20250207	214500	203871850	29450	29450	29450	29450	0
17	20250207	214400	203871850	29450	29450	29450	29450	0
18	20250207	214300	203871850	29450	29450	29450	29450	0
19	20250207	214200	203871850	29450	29450	29450	29450	0
20	20250207	214100	203871850	29450	29450	29450	29450	0
21	20250207	214000	203871850	29450	29450	29450	29450	0
22	20250207	213900	203871850	29450	29450	29450	29450	0
23	20250207	213800	203871850	29450	29450	29450	29450	0
24	20250207	213700	203871850	29450	29450	29450	29450	0
25	20250207	213600	203871850	29450	29450	29450	29450	0
26	20250207	213500	203871850	29450	29450	29450	29450	0
27	20250207	213400	203871850	29450	29450	29450	29450	0
28	20250207	213300	203871850	29450	29450	29450	29450	0
29	20250207	213200	203871850	29450	29450	29450	29450	0
30	20250207	213100	203871850	29450	29450	29450	29450	0
31	20250207	213000	203871850	29450	29450	29450	29450	0
32	20250207	212900	203871850	29450	29450	29450	29450	59
33	20250207	212800	203871850	29450	29450	29450	29450	0
34	20250207	212700	203871850	29450	29450	29450	29450	0
35	20250207	212600	203871850	29450	29450	29450	29450	0
36	20250207	212500	203871850	29450	29450	29450	29450	0
37	20250207	212400	203871850	29450	29450	29450	29450	0
38	20250207	212300	203871850	29450	29450	29450	29450	0
39	20250207	212200	203871850	29450	29450	29450	29450	0
40	20250207	212100	203871850	29450	29450	29450	29450	0
41	20250207	212000	203871850	29450	29450	29450	29450	0
42	20250207	211900	203871850	29450	29450	29450	29450	0
43	20250207	211800	203871850	29450	29450	29450	29450	0
44	20250207	211700	203871850	29450	29450	29450	29450	0
45	20250207	211600	203871850	29450	29450	29450	29450	0
46	20250207	211500	203871850	29450	29450	29450	29450	0
47	20250207	211400	203871850	29450	29450	29450	29450	0
48	20250207	211300	203871850	29450	29450	29450	29450	0
49	20250207	211200	203871850	29450	29450	29450	29450	0
50	20250207	211100	203871850	29450	29450	29450	29450	0
51	20250207	211000	203871850	29450	29450	29450	29450	0
52	20250207	210900	203871850	29450	29450	29450	29450	0
53	20250207	210800	203871850	29450	29450	29450	29450	0
54	20250207	210700	203871850	29450	29450	29450	29450	0
55	20250207	210600	203871850	29450	29450	29450	29450	0
56	20250207	210500	203871850	29450	29450	29450	29450	0
57	20250207	210400	203871850	29450	29450	29450	29450	0
58	20250207	210300	203871850	29450	29450	29450	29450	0
59	20250207	210200	203871850	29450	29450	29450	29450	0
60	20250207	210100	203871850	29450	29450	29450	29450	0
61	20250207	210000	203871850	29450	29450	29450	29450	0
62	20250207	205900	203871850	29450	29450	29450	29450	59
63	20250207	205800	203871850	29450	29450	29450	29450	0
64	20250207	205700	203871850	29450	29450	29450	29450	0
65	20250207	205600	203871850	29450	29450	29450	29450	0
66	20250207	205500	203871850	29450	29450	29450	29450	0
67	20250207	205400	203871850	29450	29450	29450	29450	0
68	20250207	205300	203871850	29450	29450	29450	29450	0
69	20250207	205200	203871850	29450	29450	29450	29450	0
70	20250207	205100	203871850	29450	29450	29450	29450	0
71	20250207	205000	203871850	29450	29450	29450	29450	0
72	20250207	204900	203871850	29450	29450	29450	29450	0
73	20250207	204800	203871850	29450	29450	29450	29450	0
74	20250207	204700	203871850	29450	29450	29450	29450	0
75	20250207	204600	203871850	29450	29450	29450	29450	0
76	20250207	204500	203871850	29450	29450	29450	29450	0
77	20250207	204400	203871850	29450	29450	29450	29450	0
78	20250207	204300	203871850	29450	29450	29450	29450	0
79	20250207	204200	203871850	29450	29450	29450	29450	0
80	20250207	204100	203871850	29450	29450	29450	29450	0
81	20250207	204000	203871850	29450	29450	29450	29450	0
82	20250207	203900	203871850	29450	29450	29450	29450	0
83	20250207	203800	203871850	29450	29450	29450	29450	0
84	20250207	203700	203871850	29450	29450	29450	29450	0
85	20250207	203600	203871850	29450	29450	29450	29450	0
86	20250207	203500	203871850	29450	29450	29450	29450	0
87	20250207	203400	203871850	29450	29450	29450	29450	0
88	20250207	203300	203871850	29450	29450	29450	29450	0
89	20250207	203200	203871850	29450	29450	29450	29450	0
90	20250207	203100	203871850	29450	29450	29450	29450	0
91	20250207	203000	203871850	29450	29450	29450	29450	0
92	20250207	202900	203871850	29450	29450	29450	29450	59
93	20250207	202800	203871850	29450	29450	29450	29450	0
94	20250207	202700	203871850	29450	29450	29450	29450	0
95	20250207	202600	203871850	29450	29450	29450	29450	0
96	20250207	202500	203871850	29450	29450	29450	29450	0
97	20250207	202400	203871850	29450	29450	29450	29450	0
98	20250207	202300	203871850	29450	29450	29450	29450	0
99	20250207	202200	203871850	29450	29450	29450	29450	0
100	20250207	202100	203871850	29450	29450	29450	29450	0
101	20250207	202000	203871850	29450	29450	29450	29450	0
102	20250207	201900	203871850	29450	29450	29450	29450	0
103	20250207	201800	203871850	29450	29450	29450	29450	0
104	20250207	201700	203871850	29450	29450	29450	29450	0
105	20250207	201600	203871850	29450	29450	29450	29450	0
106	20250207	201500	203871850	29450	29450	29450	29450	0
107	20250207	201400	203871850	29450	29450	29450	29450	0
108	20250207	201300	203871850	29450	29450	29450	29450	0
109	20250207	201200	203871850	29450	29450	29450	29450	0
110	20250207	201100	203871850	29450	29450	29450	29450	0
111	20250207	201000	203871850	29450	29450	29450	29450	0
112	20250207	200900	203871850	29450	29450	29450	29450	0
113	20250207	200800	203871850	29450	29450	29450	29450	0
114	20250207	200700	203871850	29450	29450	29450	29450	0
115	20250207	200600	203871850	29450	29450	29450	29450	0
116	20250207	200500	203871850	29450	29450	29450	29450	0
117	20250207	200400	203871850	29450	29450	29450	29450	0
118	20250207	200300	203871850	29450	29450	29450	29450	0
119	20250207	200200	203871850	29450	29450	29450	29450	0
120	20250207	200100	203871850	29450	29450	29450	29450	0
121	20250207	200000	203871850	29450	29450	29450	29450	0
122	20250207	195900	203871850	29450	29450	29450	29450	59
123	20250207	195800	203871850	29450	29450	29450	29450	0
124	20250207	195700	203871850	29450	29450	29450	29450	0
125	20250207	195600	203871850	29450	29450	29450	29450	0
126	20250207	195500	203871850	29450	29450	29450	29450	0
127	20250207	195400	203871850	29450	29450	29450	29450	0
128	20250207	195300	203871850	29450	29450	29450	29450	0
129	20250207	195200	203871850	29450	29450	29450	29450	0
130	20250207	195100	203871850	29450	29450	29450	29450	0
131	20250207	195000	203871850	29450	29450	29450	29450	0
132	20250207	194900	203871850	29450	29450	29450	29450	0
133	20250207	194800	203871850	29450	29450	29450	29450	0
134	20250207	194700	203871850	29450	29450	29450	29450	0
135	20250207	194600	203871850	29450	29450	29450	29450	0
136	20250207	194500	203871850	29450	29450	29450	29450	0
137	20250207	194400	203871850	29450	29450	29450	29450	0
138	20250207	194300	203871850	29450	29450	29450	29450	0
139	20250207	194200	203871850	29450	29450	29450	29450	0
140	20250207	194100	203871850	29450	29450	29450	29450	0
141	20250207	194000	203871850	29450	29450	29450	29450	0
142	20250207	193900	203871850	29450	29450	29450	29450	0
143	20250207	193800	203871850	29450	29450	29450	29450	0
144	20250207	193700	203871850	29450	29450	29450	29450	0
145	20250207	193600	203871850	29450	29450	29450	29450	0
146	20250207	193500	203871850	29450	29450	29450	29450	0
147	20250207	193400	203871850	29450	29450	29450	29450	0
148	20250207	193300	203871850	29450	29450	29450	29450	0
149	20250207	193200	203871850	29450	29450	29450	29450	0
150	20250207	193100	203871850	29450	29450	29450	29450	0
151	20250207	193000	203871850	29450	29450	29450	29450	0
152	20250207	192900	203871850	29450	29450	29450	29450	59
153	20250207	192800	203871850	29450	29450	29450	29450	0
154	20250207	192700	203871850	29450	29450	29450	29450	0
155	20250207	192600	203871850	29450	29450	29450	29450	0
156	20250207	192500	203871850	29450	29450	29450	29450	0
157	20250207	192400	203871850	29450	29450	29450	29450	0
158	20250207	192300	203871850	29450	29450	29450	29450	0
159	20250207	192200	203871850	29450	29450	29450	29450	0
160	20250207	192100	203871850	29450	29450	29450	29450	0
161	20250207	192000	203871850	29450	29450	29450	29450	0
162	20250207	191900	203871850	29450	29450	29450	29450	0
163	20250207	191800	203871850	29450	29450	29450	29450	0
164	20250207	191700	203871850	29450	29450	29450	29450	0
165	20250207	191600	203871850	29450	29450	29450	29450	0
166	20250207	191500	203871850	29450	29450	29450	29450	0
167	20250207	191400	203871850	29450	29450	29450	29450	0
168	20250207	191300	203871850	29450	29450	29450	29450	0
169	20250207	191200	203871850	29450	29450	29450	29450	0
170	20250207	191100	203871850	29450	29450	29450	29450	0
171	20250207	191000	203871850	29450	29450	29450	29450	0
172	20250207	190900	203871850	29450	29450	29450	29450	0
173	20250207	190800	203871850	29450	29450	29450	29450	0
174	20250207	190700	203871850	29450	29450	29450	29450	0
175	20250207	190600	203871850	29450	29450	29450	29450	0
176	20250207	190500	203871850	29450	29450	29450	29450	0
177	20250207	190400	203871850	29450	29450	29450	29450	0
178	20250207	190300	203871850	29450	29450	29450	29450	0
179	20250207	190200	203871850	29450	29450	29450	29450	0
180	20250207	190100	203871850	29450	29450	29450	29450	0
181	20250207	190000	203871850	29450	29450	29450	29450	0
182	20250207	185900	203871850	29450	29450	29450	29450	59
183	20250207	185800	203871850	29450	29450	29450	29450	0
184	20250207	185700	203871850	29450	29450	29450	29450	0
185	20250207	185600	203871850	29450	29450	29450	29450	0
186	20250207	185500	203871850	29450	29450	29450	29450	0
187	20250207	185400	203871850	29450	29450	29450	29450	0
188	20250207	185300	203871850	29450	29450	29450	29450	0
189	20250207	185200	203871850	29450	29450	29450	29450	0
190	20250207	185100	203871850	29450	29450	29450	29450	0
191	20250207	185000	203871850	29450	29450	29450	29450	0
192	20250207	184900	203871850	29450	29450	29450	29450	0
193	20250207	184800	203871850	29450	29450	29450	29450	0
194	20250207	184700	203871850	29450	29450	29450	29450	0
195	20250207	184600	203871850	29450	29450	29450	29450	0
196	20250207	184500	203871850	29450	29450	29450	29450	0
197	20250207	184400	203871850	29450	29450	29450	29450	0
198	20250207	184300	203871850	29450	29450	29450	29450	0
199	20250207	184200	203871850	29450	29450	29450	29450	0
200	20250207	184100	203871850	29450	29450	29450	29450	0
201	20250207	184000	203871850	29450	29450	29450	29450	0
202	20250207	183900	203871850	29450	29450	29450	29450	0
203	20250207	183800	203871850	29450	29450	29450	29450	0
204	20250207	183700	203871850	29450	29450	29450	29450	0
205	20250207	183600	203871850	29450	29450	29450	29450	0
206	20250207	183500	203871850	29450	29450	29450	29450	0
207	20250207	183400	203871850	29450	29450	29450	29450	0
208	20250207	183300	203871850	29450	29450	29450	29450	0
209	20250207	183200	203871850	29450	29450	29450	29450	0
210	20250207	183100	203871850	29450	29450	29450	29450	0
211	20250207	183000	203871850	29450	29450	29450	29450	0
212	20250207	182900	203871850	29450	29450	29450	29450	59
213	20250207	182800	203871850	29450	29450	29450	29450	0
214	20250207	182700	203871850	29450	29450	29450	29450	0
215	20250207	182600	203871850	29450	29450	29450	29450	0
216	20250207	182500	203871850	29450	29450	29450	29450	0
217	20250207	182400	203871850	29450	29450	29450	29450	0
218	20250207	182300	203871850	29450	29450	29450	29450	0
219	20250207	182200	203871850	29450	29450	29450	29450	0
220	20250207	182100	203871850	29450	29450	29450	29450	0
221	20250207	182000	203871850	29450	29450	29450	29450	0
222	20250207	181900	203871850	29450	29450	29450	29450	0
223	20250207	181800	203871850	29450	29450	29450	29450	0
224	20250207	181700	203871850	29450	29450	29450	29450	0
225	20250207	181600	203871850	29450	29450	29450	29450	0
226	20250207	181500	203871850	29450	29450	29450	29450	0
227	20250207	181400	203871850	29450	29450	29450	29450	0
228	20250207	181300	203871850	29450	29450	29450	29450	0
229	20250207	181200	203871850	29450	29450	29450	29450	0
230	20250207	181100	203871850	29450	29450	29450	29450	0
231	20250207	181000	203871850	29450	29450	29450	29450	0
232	20250207	180900	203871850	29450	29450	29450	29450	0
233	20250207	180800	203871850	29450	29450	29450	29450	0
234	20250207	180700	203871850	29450	29450	29450	29450	0
235	20250207	180600	203871850	29450	29450	29450	29450	0
236	20250207	180500	203871850	29450	29450	29450	29450	0
237	20250207	180400	203871850	29450	29450	29450	29450	0
238	20250207	180300	203871850	29450	29450	29450	29450	0
239	20250207	180200	203871850	29450	29450	29450	29450	0
240	20250207	180100	203871850	29450	29450	29450	29450	0
241	20250207	180000	203871850	29450	29450	29450	29450	0
242	20250207	175900	203871850	29450	29450	29450	29450	59
243	20250207	175800	203871850	29450	29450	29450	29450	0
244	20250207	175700	203871850	29450	29450	29450	29450	0
245	20250207	175600	203871850	29450	29450	29450	29450	0
246	20250207	175500	203871850	29450	29450	29450	29450	0
247	20250207	175400	203871850	29450	29450	29450	29450	0
248	20250207	175300	203871850	29450	29450	29450	29450	0
249	20250207	175200	203871850	29450	29450	29450	29450	0
250	20250207	175100	203871850	29450	29450	29450	29450	0
251	20250207	175000	203871850	29450	29450	29450	29450	0
252	20250207	174900	203871850	29450	29450	29450	29450	0
253	20250207	174800	203871850	29450	29450	29450	29450	0
254	20250207	174700	203871850	29450	29450	29450	29450	0
255	20250207	174600	203871850	29450	29450	29450	29450	0
256	20250207	174500	203871850	29450	29450	29450	29450	0
257	20250207	174400	203871850	29450	29450	29450	29450	0
258	20250207	174300	203871850	29450	29450	29450	29450	0
259	20250207	174200	203871850	29450	29450	29450	29450	0
260	20250207	174100	203871850	29450	29450	29450	29450	0
261	20250207	174000	203871850	29450	29450	29450	29450	0
262	20250207	173900	203871850	29450	29450	29450	29450	0
263	20250207	173800	203871850	29450	29450	29450	29450	0
264	20250207	173700	203871850	29450	29450	29450	29450	0
265	20250207	173600	203871850	29450	29450	29450	29450	0
266	20250207	173500	203871850	29450	29450	29450	29450	0
267	20250207	173400	203871850	29450	29450	29450	29450	0
268	20250207	173300	203871850	29450	29450	29450	29450	0
269	20250207	173200	203871850	29450	29450	29450	29450	0
270	20250207	173100	203871850	29450	29450	29450	29450	0
271	20250207	173000	203871850	29450	29450	29450	29450	0
272	20250207	172900	203871850	29450	29450	29450	29450	59
273	20250207	172800	203871850	29450	29450	29450	29450	0
274	20250207	172700	203871850	29450	29450	29450	29450	0
275	20250207	172600	203871850	29450	29450	29450	29450	0
276	20250207	172500	203871850	29450	29450	29450	29450	0
277	20250207	172400	203871850	29450	29450	29450	29450	0
278	20250207	172300	203871850	29450	29450	29450	29450	0
279	20250207	172200	203871850	29450	29450	29450	29450	0
280	20250207	172100	203871850	29450	29450	29450	29450	0
281	20250207	172000	203871850	29450	29450	29450	29450	0
282	20250207	171900	203871850	29450	29450	29450	29450	0
283	20250207	171800	203871850	29450	29450	29450	29450	0
284	20250207	171700	203871850	29450	29450	29450	29450	0
285	20250207	171600	203871850	29450	29450	29450	29450	0
286	20250207	171500	203871850	29450	29450	29450	29450	0
287	20250207	171400	203871850	29450	29450	29450	29450	0
288	20250207	171300	203871850	29450	29450	29450	29450	0
289	20250207	171200	203871850	29450	29450	29450	29450	0
290	20250207	171100	203871850	29450	29450	29450	29450	0
291	20250207	171000	203871850	29450	29450	29450	29450	0
292	20250207	170900	203871850	29450	29450	29450	29450	0
293	20250207	170800	203871850	29450	29450	29450	29450	0
294	20250207	170700	203871850	29450	29450	29450	29450	0
295	20250207	170600	203871850	29450	29450	29450	29450	0
296	20250207	170500	203871850	29450	29450	29450	29450	0
297	20250207	170400	203871850	29450	29450	29450	29450	0
298	20250207	170300	203871850	29450	29450	29450	29450	0
299	20250207	170200	203871850	29450	29450	29450	29450	0
300	20250207	170100	203871850	29450	29450	29450	29450	0
301	20250207	170000	203871850	29450	29450	29450	29450	0
302	20250207	165900	203871850	29450	29450	29450	29450	59
303	20250207	165800	203871850	29450	29450	29450	29450	0
304	20250207	165700	203871850	29450	29450	29450	29450	0
305	20250207	165600	203871850	29450	29450	29450	29450	0
306	20250207	165500	203871850	29450	29450	29450	29450	0
307	20250207	165400	203871850	29450	29450	29450	29450	0
308	20250207	165300	203871850	29450	29450	29450	29450	0
309	20250207	165200	203871850	29450	29450	29450	29450	0
310	20250207	165100	203871850	29450	29450	29450	29450	0
311	20250207	165000	203871850	29450	29450	29450	29450	0
312	20250207	164900	203871850	29450	29450	29450	29450	0
313	20250207	164800	203871850	29450	29450	29450	29450	0
314	20250207	164700	203871850	29450	29450	29450	29450	0
315	20250207	164600	203871850	29450	29450	29450	29450	0
316	20250207	164500	203871850	29450	29450	29450	29450	0
317	20250207	164400	203871850	29450	29450	29450	29450	0
318	20250207	164300	203871850	29450	29450	29450	29450	0
319	20250207	164200	203871850	29450	29450	29450	29450	0
320	20250207	164100	203871850	29450	29450	29450	29450	0
321	20250207	164000	203871850	29450	29450	29450	29450	0
322	20250207	163900	203871850	29450	29450	29450	29450	0
323	20250207	163800	203871850	29450	29450	29450	29450	0
324	20250207	163700	203871850	29450	29450	29450	29450	0
325	20250207	163600	203871850	29450	29450	29450	29450	0
326	20250207	163500	203871850	29450	29450	29450	29450	0
327	20250207	163400	203871850	29450	29450	29450	29450	0
328	20250207	163300	203871850	29450	29450	29450	29450	0
329	20250207	163200	203871850	29450	29450	29450	29450	0
330	20250207	163100	203871850	29450	29450	29450	29450	0
331	20250207	163000	203871850	29450	29450	29450	29450	0
332	20250207	162900	203871850	29450	29450	29450	29450	59
333	20250207	162800	203871850	29450	29450	29450	29450	0
334	20250207	162700	203871850	29450	29450	29450	29450	0
335	20250207	162600	203871850	29450	29450	29450	29450	0
336	20250207	162500	203871850	29450	29450	29450	29450	0
337	20250207	162400	203871850	29450	29450	29450	29450	0
338	20250207	162300	203871850	29450	29450	29450	29450	0
339	20250207	162200	203871850	29450	29450	29450	29450	0
340	20250207	162100	203871850	29450	29450	29450	29450	0
341	20250207	162000	203871850	29450	29450	29450	29450	0
342	20250207	161900	203871850	29450	29450	29450	29450	0
343	20250207	161800	203871850	29450	29450	29450	29450	0
344	20250207	161700	203871850	29450	29450	29450	29450	0
345	20250207	161600	203871850	29450	29450	29450	29450	0
346	20250207	161500	203871850	29450	29450	29450	29450	0
347	20250207	161400	203871850	29450	29450	29450	29450	0
348	20250207	161300	203871850	29450	29450	29450	29450	0
349	20250207	161200	203871850	29450	29450	29450	29450	0
350	20250207	161100	203871850	29450	29450	29450	29450	0
351	20250207	161000	203871850	29450	29450	29450	29450	0
352	20250207	160900	203871850	29450	29450	29450	29450	0
353	20250207	160800	203871850	29450	29450	29450	29450	0
354	20250207	160700	203871850	29450	29450	29450	29450	0
355	20250207	160600	203871850	29450	29450	29450	29450	0
356	20250207	160500	203871850	29450	29450	29450	29450	0
357	20250207	160400	203871850	29450	29450	29450	29450	0
358	20250207	160300	203871850	29450	29450	29450	29450	0
359	20250207	160200	203871850	29450	29450	29450	29450	0
360	20250207	160100	203871850	29450	29450	29450	29450	0
361	20250207	160000	203871850	29450	29450	29450	29450	0
362	20250207	155900	203871850	29450	29450	29450	29450	59
363	20250207	155800	203871850	29450	29450	29450	29450	0
364	20250207	155700	203871850	29450	29450	29450	29450	0
365	20250207	155600	203871850	29450	29450	29450	29450	0
366	20250207	155500	203871850	29450	29450	29450	29450	0
367	20250207	155400	203871850	29450	29450	29450	29450	0
368	20250207	155300	203871850	29450	29450	29450	29450	0
369	20250207	155200	203871850	29450	29450	29450	29450	0
370	20250207	155100	203871850	29450	29450	29450	29450	0
371	20250207	155000	203871850	29450	29450	29450	29450	0
372	20250207	154900	203871850	29450	29450	29450	29450	0
373	20250207	154800	203871850	29450	29450	29450	29450	0
374	20250207	154700	203871850	29450	29450	29450	29450	0
375	20250207	154600	203871850	29450	29450	29450	29450	0
376	20250207	154500	203871850	29450	29450	29450	29450	0
377	20250207	154400	203871850	29450	29450	29450	29450	0
378	20250207	154300	203871850	29450	29450	29450	29450	0
379	20250207	154200	203871850	29450	29450	29450	29450	0
380	20250207	154100	203871850	29450	29450	29450	29450	0
381	20250207	154000	203871850	29450	29450	29450	29450	0
382	20250207	153900	203871850	29450	29450	29450	29450	0
383	20250207	153800	203871850	29450	29450	29450	29450	0
384	20250207	153700	203871850	29450	29450	29450	29450	0
385	20250207	153600	203871850	29450	29450	29450	29450	0
386	20250207	153500	203871850	29450	29450	29450	29450	0
387	20250207	153400	203871850	29450	29450	29450	29450	0
388	20250207	153300	203871850	29450	29450	29450	29450	0
389	20250207	153200	203871850	29450	29450	29450	29450	0
390	20250207	153100	203871850	29450	29450	29450	29450	0
391	20250207	153000	203871850	29450	29450	29450	29450	59
392	20250207	152900	202134300	29400	29400	29400	29400	0
393	20250207	152800	202134300	29400	29400	29400	29400	0
394	20250207	152700	202134300	29400	29400	29400	29400	0
395	20250207	152600	202134300	29400	29400	29400	29400	0
396	20250207	152500	202134300	29400	29400	29400	29400	0
397	20250207	152400	202134300	29400	29400	29400	29400	0
398	20250207	152300	202134300	29400	29400	29400	29400	0
399	20250207	152200	202134300	29400	29400	29400	29400	0
400	20250207	152100	202134300	29400	29400	29400	29400	0
401	20250207	152000	202134300	29400	29400	29400	29400	0
402	20250207	151900	202134300	29400	29450	29450	29400	39
403	20250207	151800	200986350	29400	29400	29400	29400	5
404	20250207	151700	200839350	29400	29400	29400	29400	5
405	20250207	151600	200692350	29400	29400	29400	29400	1
406	20250207	151500	200662950	29450	29500	29500	29450	165
407	20250207	151400	195795550	29450	29450	29450	29450	1
408	20250207	151300	195766100	29450	29450	29450	29450	10
409	20250207	151200	195471600	29450	29450	29450	29450	1
410	20250207	151100	195442150	29450	29450	29450	29450	87
411	20250207	151000	192880000	29400	29400	29400	29400	50
412	20250207	150900	191410000	29450	29450	29450	29450	2
413	20250207	150800	191351100	29400	29400	29400	29400	0
414	20250207	150700	191351100	29400	29400	29400	29400	2
415	20250207	150600	191292300	29450	29450	29450	29450	0
416	20250207	150500	191292300	29450	29450	29450	29450	2
417	20250207	150400	191233400	29450	29450	29450	29450	1
418	20250207	150300	191203950	29450	29450	29450	29450	0
419	20250207	150200	191203950	29450	29450	29450	29450	0
420	20250207	150100	191203950	29450	29450	29450	29450	0
421	20250207	150000	191203950	29450	29400	29450	29400	2
422	20250207	145900	191145100	29400	29400	29400	29400	7
423	20250207	145800	190939300	29400	29400	29400	29400	1
424	20250207	145700	190909900	29350	29350	29350	29350	0
425	20250207	145600	190909900	29350	29350	29350	29350	0
426	20250207	145500	190909900	29350	29350	29350	29350	0
427	20250207	145400	190909900	29350	29350	29350	29350	16
428	20250207	145300	190440300	29350	29350	29350	29350	0
429	20250207	145200	190440300	29350	29350	29350	29350	0
430	20250207	145100	190440300	29350	29350	29350	29350	0
431	20250207	145000	190440300	29350	29350	29350	29350	0
432	20250207	144900	190440300	29350	29350	29350	29350	0
433	20250207	144800	190440300	29350	29350	29350	29350	0
434	20250207	144700	190440300	29350	29350	29350	29350	0
435	20250207	144600	190440300	29350	29350	29350	29350	14
436	20250207	144500	190029400	29350	29350	29350	29350	0
437	20250207	144400	190029400	29350	29350	29350	29350	0
438	20250207	144300	190029400	29350	29350	29350	29350	0
439	20250207	144200	190029400	29350	29350	29350	29350	0
440	20250207	144100	190029400	29350	29350	29350	29350	1
441	20250207	144000	190000050	29400	29400	29400	29400	0
442	20250207	143900	190000050	29400	29400	29400	29400	1
443	20250207	143800	189970650	29350	29350	29350	29350	1
444	20250207	143700	189941300	29350	29350	29350	29350	7
445	20250207	143600	189735850	29350	29350	29350	29350	0
446	20250207	143500	189735850	29350	29350	29350	29350	10
447	20250207	143400	189442350	29350	29350	29350	29350	0
448	20250207	143300	189442350	29350	29350	29350	29350	0
449	20250207	143200	189442350	29350	29350	29350	29350	0
450	20250207	143100	189442350	29350	29350	29350	29350	0
451	20250207	143000	189442350	29350	29350	29350	29350	0
452	20250207	142900	189442350	29350	29350	29350	29350	0
453	20250207	142800	189442350	29350	29350	29350	29350	0
454	20250207	142700	189442350	29350	29350	29350	29350	0
455	20250207	142600	189442350	29350	29350	29350	29350	0
456	20250207	142500	189442350	29350	29350	29350	29350	0
457	20250207	142400	189442350	29350	29350	29350	29350	0
458	20250207	142300	189442350	29350	29350	29350	29350	1
459	20250207	142200	189413000	29350	29350	29350	29350	69
460	20250207	142100	187387850	29400	29400	29400	29400	55
461	20250207	142000	185770850	29300	29300	29300	29300	0
462	20250207	141900	185770850	29300	29300	29300	29300	0
463	20250207	141800	185770850	29300	29300	29300	29300	0
464	20250207	141700	185770850	29300	29300	29300	29300	1
465	20250207	141600	185741550	29350	29350	29350	29350	0
466	20250207	141500	185741550	29350	29350	29350	29350	0
467	20250207	141400	185741550	29350	29350	29350	29350	0
468	20250207	141300	185741550	29350	29350	29350	29350	0
469	20250207	141200	185741550	29350	29350	29350	29350	0
470	20250207	141100	185741550	29350	29350	29350	29350	0
471	20250207	141000	185741550	29350	29350	29350	29350	0
472	20250207	140900	185741550	29350	29350	29350	29350	0
473	20250207	140800	185741550	29350	29350	29350	29350	0
474	20250207	140700	185741550	29350	29350	29350	29350	0
475	20250207	140600	185741550	29350	29350	29350	29350	0
476	20250207	140500	185741550	29350	29350	29350	29350	0
477	20250207	140400	185741550	29350	29350	29350	29350	11
478	20250207	140300	185418700	29300	29300	29300	29300	1
479	20250207	140200	185389400	29300	29300	29300	29300	0
480	20250207	140100	185389400	29300	29300	29300	29300	5
481	20250207	140000	185242900	29250	29250	29250	29250	1
482	20250207	135900	185213650	29250	29250	29250	29250	0
483	20250207	135800	185213650	29250	29250	29250	29250	0
484	20250207	135700	185213650	29250	29250	29250	29250	0
485	20250207	135600	185213650	29250	29250	29250	29250	0
486	20250207	135500	185213650	29250	29250	29250	29250	0
487	20250207	135400	185213650	29250	29250	29250	29250	0
488	20250207	135300	185213650	29250	29300	29300	29250	143
489	20250207	135200	181028650	29350	29350	29350	29350	0
490	20250207	135100	181028650	29350	29350	29350	29350	0
491	20250207	135000	181028650	29350	29350	29350	29350	0
492	20250207	134900	181028650	29350	29350	29350	29350	0
493	20250207	134800	181028650	29350	29350	29350	29350	0
494	20250207	134700	181028650	29350	29350	29350	29350	0
495	20250207	134600	181028650	29350	29350	29350	29350	0
496	20250207	134500	181028650	29350	29350	29350	29350	59
497	20250207	134400	179297000	29350	29350	29350	29350	0
498	20250207	134300	179297000	29350	29350	29350	29350	0
499	20250207	134200	179297000	29350	29350	29350	29350	0
500	20250207	134100	179297000	29350	29350	29350	29350	0
501	20250207	134000	179297000	29350	29350	29350	29350	1
502	20250207	133900	179267650	29350	29350	29350	29350	0
503	20250207	133800	179267650	29350	29350	29350	29350	1
504	20250207	133700	179238300	29350	29350	29350	29350	0
505	20250207	133600	179238300	29350	29350	29350	29350	0
506	20250207	133500	179238300	29350	29350	29350	29350	1
507	20250207	133400	179208950	29350	29350	29350	29350	0
508	20250207	133300	179208950	29350	29350	29350	29350	0
509	20250207	133200	179208950	29350	29350	29350	29350	0
510	20250207	133100	179208950	29350	29350	29350	29350	0
511	20250207	133000	179208950	29350	29350	29350	29350	5
512	20250207	132900	179062200	29350	29350	29350	29350	1
513	20250207	132800	179032850	29350	29350	29350	29350	0
514	20250207	132700	179032850	29350	29350	29350	29350	0
515	20250207	132600	179032850	29350	29350	29350	29350	0
516	20250207	132500	179032850	29350	29350	29350	29350	0
517	20250207	132400	179032850	29350	29350	29350	29350	0
518	20250207	132300	179032850	29350	29350	29350	29350	0
519	20250207	132200	179032850	29350	29400	29400	29350	7
520	20250207	132100	178827100	29400	29400	29400	29400	30
521	20250207	132000	177945100	29350	29350	29350	29350	0
522	20250207	131900	177945100	29350	29350	29350	29350	0
523	20250207	131800	177945100	29350	29350	29350	29350	0
524	20250207	131700	177945100	29350	29350	29350	29350	0
525	20250207	131600	177945100	29350	29350	29350	29350	6
526	20250207	131500	177769000	29350	29350	29350	29350	9
527	20250207	131400	177504850	29300	29300	29300	29300	0
528	20250207	131300	177504850	29300	29300	29300	29300	0
529	20250207	131200	177504850	29300	29300	29300	29300	0
530	20250207	131100	177504850	29300	29300	29300	29300	0
531	20250207	131000	177504850	29300	29300	29300	29300	0
532	20250207	130900	177504850	29300	29300	29300	29300	0
533	20250207	130800	177504850	29300	29300	29300	29300	0
534	20250207	130700	177504850	29300	29300	29300	29300	0
535	20250207	130600	177504850	29300	29300	29300	29300	0
536	20250207	130500	177504850	29300	29300	29300	29300	0
537	20250207	130400	177504850	29300	29300	29300	29300	0
538	20250207	130300	177504850	29300	29300	29300	29300	1
539	20250207	130200	177475550	29350	29350	29350	29350	0
540	20250207	130100	177475550	29350	29350	29350	29350	0
541	20250207	130000	177475550	29350	29350	29350	29350	1
542	20250207	125900	177446200	29350	29350	29350	29350	0
543	20250207	125800	177446200	29350	29350	29350	29350	1
544	20250207	125700	177416850	29350	29350	29350	29350	0
545	20250207	125600	177416850	29350	29350	29350	29350	51
546	20250207	125500	175920000	29300	29300	29300	29300	0
547	20250207	125400	175920000	29300	29300	29300	29300	0
548	20250207	125300	175920000	29300	29300	29300	29300	0
549	20250207	125200	175920000	29300	29300	29300	29300	0
550	20250207	125100	175920000	29300	29300	29300	29300	51
551	20250207	125000	174425700	29250	29250	29250	29250	0
552	20250207	124900	174425700	29250	29250	29250	29250	32
553	20250207	124800	173489700	29300	29300	29300	29300	5
554	20250207	124700	173343200	29300	29300	29300	29300	0
555	20250207	124600	173343200	29300	29300	29300	29300	0
556	20250207	124500	173343200	29300	29300	29300	29300	493
557	20250207	124400	158898300	29300	29300	29300	29250	111
558	20250207	124300	155648300	29300	29300	29300	29300	52
559	20250207	124200	154124700	29300	29300	29300	29300	0
560	20250207	124100	154124700	29300	29300	29300	29300	1
561	20250207	124000	154095400	29300	29300	29300	29300	0
562	20250207	123900	154095400	29300	29300	29300	29300	6
563	20250207	123800	153919600	29350	29350	29350	29350	0
564	20250207	123700	153919600	29350	29350	29350	29350	0
565	20250207	123600	153919600	29350	29300	29350	29300	28
566	20250207	123500	153099100	29300	29300	29350	29300	54
567	20250207	123400	151516600	29300	29300	29300	29300	0
568	20250207	123300	151516600	29300	29300	29300	29300	0
569	20250207	123200	151516600	29300	29300	29300	29300	0
570	20250207	123100	151516600	29300	29300	29300	29300	1
571	20250207	123000	151487300	29300	29300	29300	29300	0
572	20250207	122900	151487300	29300	29300	29300	29300	68
573	20250207	122800	149494900	29300	29300	29300	29300	1
574	20250207	122700	149465600	29300	29300	29300	29300	0
575	20250207	122600	149465600	29300	29300	29300	29300	0
576	20250207	122500	149465600	29300	29300	29300	29300	0
577	20250207	122400	149465600	29300	29300	29300	29300	0
578	20250207	122300	149465600	29300	29300	29350	29300	130
579	20250207	122200	145655750	29300	29300	29300	29300	0
580	20250207	122100	145655750	29300	29300	29300	29300	0
581	20250207	122000	145655750	29300	29300	29300	29300	0
582	20250207	121900	145655750	29300	29300	29300	29300	2
583	20250207	121800	145597150	29300	29300	29300	29300	1
584	20250207	121700	145567850	29300	29300	29300	29300	5
585	20250207	121600	145421350	29250	29250	29250	29250	0
586	20250207	121500	145421350	29250	29250	29250	29250	0
587	20250207	121400	145421350	29250	29250	29250	29250	0
588	20250207	121300	145421350	29250	29250	29250	29250	0
589	20250207	121200	145421350	29250	29250	29250	29250	0
590	20250207	121100	145421350	29250	29250	29250	29250	25
591	20250207	121000	144690100	29250	29250	29250	29250	22
592	20250207	120900	144046600	29250	29250	29250	29250	0
593	20250207	120800	144046600	29250	29250	29250	29250	4
594	20250207	120700	143929600	29300	29250	29300	29250	72
595	20250207	120600	141822900	29200	29200	29200	29200	1
596	20250207	120500	141793700	29250	29250	29250	29250	0
597	20250207	120400	141793700	29250	29250	29250	29250	0
598	20250207	120300	141793700	29250	29250	29250	29250	0
599	20250207	120200	141793700	29250	29250	29250	29250	16
600	20250207	120100	141325700	29250	29250	29250	29250	0
601	20250207	120000	141325700	29250	29250	29250	29250	206
602	20250207	115900	135300200	29250	29250	29250	29250	23
603	20250207	115800	134627450	29250	29250	29250	29250	0
604	20250207	115700	134627450	29250	29250	29250	29250	0
605	20250207	115600	134627450	29250	29250	29250	29250	0
606	20250207	115500	134627450	29250	29300	29300	29250	10
607	20250207	115400	134334900	29250	29250	29250	29250	36
608	20250207	115300	133281900	29300	29300	29300	29300	0
609	20250207	115200	133281900	29300	29300	29300	29300	0
610	20250207	115100	133281900	29300	29300	29300	29300	324
611	20250207	115000	123788700	29300	29300	29300	29300	1
612	20250207	114900	123759400	29300	29300	29300	29300	0
613	20250207	114800	123759400	29300	29300	29300	29300	0
614	20250207	114700	123759400	29300	29300	29300	29300	80
615	20250207	114600	121415400	29350	29350	29350	29350	0
616	20250207	114500	121415400	29350	29350	29350	29350	0
617	20250207	114400	121415400	29350	29350	29350	29350	0
618	20250207	114300	121415400	29350	29350	29350	29350	0
619	20250207	114200	121415400	29350	29350	29350	29350	0
620	20250207	114100	121415400	29350	29350	29350	29350	3
621	20250207	114000	121327350	29350	29350	29350	29350	0
622	20250207	113900	121327350	29350	29350	29350	29350	0
623	20250207	113800	121327350	29350	29350	29350	29350	0
624	20250207	113700	121327350	29350	29350	29350	29350	0
625	20250207	113600	121327350	29350	29350	29350	29350	0
626	20250207	113500	121327350	29350	29350	29350	29350	0
627	20250207	113400	121327350	29350	29350	29350	29350	0
628	20250207	113300	121327350	29350	29350	29350	29350	0
629	20250207	113200	121327350	29350	29350	29350	29350	10
630	20250207	113100	121033850	29300	29300	29300	29300	4
631	20250207	113000	120916650	29350	29350	29350	29350	0
632	20250207	112900	120916650	29350	29350	29350	29350	0
633	20250207	112800	120916650	29350	29300	29350	29300	301
634	20250207	112700	112082350	29300	29300	29300	29300	0
635	20250207	112600	112082350	29300	29300	29300	29300	20
636	20250207	112500	111496350	29350	29350	29350	29350	0
637	20250207	112400	111496350	29350	29350	29350	29350	1
638	20250207	112300	111467000	29350	29350	29350	29350	0
639	20250207	112200	111467000	29350	29300	29350	29300	44
640	20250207	112100	110175650	29300	29300	29300	29300	0
641	20250207	112000	110175650	29300	29300	29300	29300	0
642	20250207	111900	110175650	29300	29300	29300	29300	0
643	20250207	111800	110175650	29300	29300	29300	29300	0
644	20250207	111700	110175650	29300	29300	29300	29300	1
645	20250207	111600	110146350	29300	29300	29300	29300	1
646	20250207	111500	110117050	29350	29350	29350	29350	0
647	20250207	111400	110117050	29350	29350	29350	29350	0
648	20250207	111300	110117050	29350	29350	29350	29350	0
649	20250207	111200	110117050	29350	29350	29350	29350	0
650	20250207	111100	110117050	29350	29350	29350	29350	0
651	20250207	111000	110117050	29350	29350	29350	29350	0
652	20250207	110900	110117050	29350	29350	29350	29350	20
653	20250207	110800	109530050	29300	29300	29300	29300	0
654	20250207	110700	109530050	29300	29300	29300	29300	0
655	20250207	110600	109530050	29300	29300	29300	29300	0
656	20250207	110500	109530050	29300	29300	29300	29300	0
657	20250207	110400	109530050	29300	29300	29300	29300	40
658	20250207	110300	108358050	29350	29350	29350	29350	0
659	20250207	110200	108358050	29350	29350	29350	29350	3
660	20250207	110100	108270000	29350	29350	29350	29350	0
661	20250207	110000	108270000	29350	29350	29350	29350	4
662	20250207	105900	108152600	29300	29300	29300	29300	0
663	20250207	105800	108152600	29300	29300	29300	29300	0
664	20250207	105700	108152600	29300	29300	29300	29300	0
665	20250207	105600	108152600	29300	29300	29300	29300	0
666	20250207	105500	108152600	29300	29300	29300	29300	1
667	20250207	105400	108123300	29350	29350	29350	29350	0
668	20250207	105300	108123300	29350	29350	29350	29350	0
669	20250207	105200	108123300	29350	29350	29350	29350	2
670	20250207	105100	108064600	29300	29300	29300	29300	0
671	20250207	105000	108064600	29300	29350	29350	29300	7
672	20250207	104900	107859200	29300	29300	29300	29300	1
673	20250207	104800	107829900	29300	29300	29300	29300	0
674	20250207	104700	107829900	29300	29300	29300	29300	66
675	20250207	104600	105896100	29300	29300	29300	29300	0
676	20250207	104500	105896100	29300	29300	29300	29300	18
677	20250207	104400	105368700	29250	29250	29250	29250	0
678	20250207	104300	105368700	29250	29250	29250	29250	0
679	20250207	104200	105368700	29250	29250	29250	29250	0
680	20250207	104100	105368700	29250	29250	29250	29250	0
681	20250207	104000	105368700	29250	29250	29250	29250	1
682	20250207	103900	105339450	29350	29350	29350	29250	23
683	20250207	103800	104664500	29300	29300	29350	29300	324
684	20250207	103700	95164950	29300	29300	29300	29300	51
685	20250207	103600	93670650	29300	29300	29300	29300	0
686	20250207	103500	93670650	29300	29300	29300	29300	0
687	20250207	103400	93670650	29300	29300	29300	29300	0
688	20250207	103300	93670650	29300	29300	29300	29300	0
689	20250207	103200	93670650	29300	29300	29300	29300	0
690	20250207	103100	93670650	29300	29300	29300	29300	9
691	20250207	103000	93406950	29300	29300	29300	29300	0
692	20250207	102900	93406950	29300	29300	29300	29300	0
693	20250207	102800	93406950	29300	29300	29300	29300	0
694	20250207	102700	93406950	29300	29300	29300	29300	0
695	20250207	102600	93406950	29300	29300	29300	29300	0
696	20250207	102500	93406950	29300	29300	29300	29300	1
697	20250207	102400	93377650	29300	29300	29300	29300	18
698	20250207	102300	92850250	29300	29300	29300	29300	100
699	20250207	102200	89920250	29250	29250	29250	29250	33
700	20250207	102100	88955000	29250	29250	29250	29250	17
701	20250207	102000	88457750	29250	29250	29250	29250	0
702	20250207	101900	88457750	29250	29250	29250	29250	0
703	20250207	101800	88457750	29250	29250	29250	29250	38
704	20250207	101700	87346250	29250	29250	29250	29250	40
705	20250207	101600	86176250	29250	29250	29250	29250	2
706	20250207	101500	86117750	29200	29200	29200	29200	7
707	20250207	101400	85913350	29200	29200	29200	29200	4
708	20250207	101300	85796550	29200	29200	29200	29200	0
709	20250207	101200	85796550	29200	29200	29200	29200	198
710	20250207	101100	80014950	29200	29200	29200	29200	1
711	20250207	101000	79985750	29200	29200	29200	29200	0
712	20250207	100900	79985750	29200	29200	29200	29200	20
713	20250207	100800	79401750	29200	29200	29200	29200	0
714	20250207	100700	79401750	29200	29200	29200	29200	0
715	20250207	100600	79401750	29200	29200	29200	29200	20
716	20250207	100500	78817750	29200	29200	29200	29200	0
717	20250207	100400	78817750	29200	29250	29250	29150	661
718	20250207	100300	59503650	29250	29250	29250	29250	71
719	20250207	100200	57426900	29300	29300	29300	29300	10
720	20250207	100100	57133900	29300	29300	29300	29300	166
721	20250207	100000	52270100	29300	29300	29300	29300	1
722	20250207	095900	52240800	29300	29300	29300	29300	1
723	20250207	095800	52211500	29300	29300	29300	29300	0
724	20250207	095700	52211500	29300	29300	29300	29300	0
725	20250207	095600	52211500	29300	29300	29300	29300	0
726	20250207	095500	52211500	29300	29300	29300	29300	1
727	20250207	095400	52182200	29300	29300	29300	29300	0
728	20250207	095300	52182200	29300	29300	29300	29300	0
729	20250207	095200	52182200	29300	29300	29300	29300	0
730	20250207	095100	52182200	29300	29300	29300	29300	0
731	20250207	095000	52182200	29300	29300	29300	29300	1
732	20250207	094900	52152900	29300	29300	29300	29300	7
733	20250207	094800	51947800	29350	29350	29350	29350	0
734	20250207	094700	51947800	29350	29350	29350	29350	0
735	20250207	094600	51947800	29350	29350	29350	29350	22
736	20250207	094500	51302100	29300	29300	29300	29300	0
737	20250207	094400	51302100	29300	29300	29300	29300	0
738	20250207	094300	51302100	29300	29300	29300	29300	3
739	20250207	094200	51214200	29300	29300	29300	29300	8
740	20250207	094100	50979800	29300	29300	29350	29300	84
741	20250207	094000	48514650	29350	29350	29350	29350	25
742	20250207	093900	47780900	29350	29350	29350	29350	105
743	20250207	093800	44699150	29350	29350	29350	29350	53
744	20250207	093700	43143600	29400	29400	29400	29400	2
745	20250207	093600	43084800	29400	29400	29400	29400	12
746	20250207	093500	42732000	29400	29350	29400	29350	6
747	20250207	093400	42555650	29400	29400	29400	29400	100
748	20250207	093300	39615650	29400	29400	29400	29400	2
749	20250207	093200	39556850	29400	29400	29400	29400	1
750	20250207	093100	39527450	29350	29350	29350	29350	1
751	20250207	093000	39498100	29350	29350	29350	29350	1
752	20250207	092900	39468750	29350	29400	29400	29350	50
753	20250207	092800	37998850	29400	29400	29400	29400	47
754	20250207	092700	36617050	29400	29400	29400	29400	74
755	20250207	092600	34441450	29350	29350	29350	29350	0
756	20250207	092500	34441450	29350	29350	29350	29350	0
757	20250207	092400	34441450	29350	29400	29400	29300	220
758	20250207	092300	27978700	29450	29450	29450	29450	1
759	20250207	092200	27949250	29450	29450	29450	29450	59
760	20250207	092100	26211700	29450	29450	29450	29450	10
761	20250207	092000	25917200	29600	29550	29600	29550	21
762	20250207	091900	25295650	29550	29550	29550	29550	31
763	20250207	091800	24379600	29500	29500	29500	29500	34
764	20250207	091700	23376600	29450	29450	29450	29450	0
765	20250207	091600	23376600	29450	29450	29450	29450	68
766	20250207	091500	21374000	29400	29400	29400	29400	0
767	20250207	091400	21374000	29400	29400	29400	29400	0
768	20250207	091300	21374000	29400	29400	29400	29400	0
769	20250207	091200	21374000	29400	29400	29400	29400	0
770	20250207	091100	21374000	29400	29400	29400	29400	7
771	20250207	091000	21168200	29350	29350	29350	29350	0
772	20250207	090900	21168200	29350	29450	29450	29350	44
773	20250207	090800	19874900	29450	29350	29450	29350	42
774	20250207	090700	18640300	29300	29300	29300	29300	21
775	20250207	090600	18025000	29300	29250	29300	29250	37
776	20250207	090500	16941550	29250	29400	29400	29250	217
777	20250207	090400	10579050	29400	29450	29450	29400	149
778	20250207	090300	6196700	29700	29700	29700	29700	1
779	20250207	090200	6167000	29700	29500	29700	29450	9
780	20250207	090100	5900950	29500	29500	29550	29500	112
781	20250207	090000	2596450	29550	29500	29550	29500	88