KissMeData/487570/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	215900	82544850	29400	29400	29400	29400	22
3	20250210	215800	82544850	29400	29400	29400	29400	0
4	20250210	215700	82544850	29400	29400	29400	29400	0
5	20250210	215600	82544850	29400	29400	29400	29400	0
6	20250210	215500	82544850	29400	29400	29400	29400	0
7	20250210	215400	82544850	29400	29400	29400	29400	0
8	20250210	215300	82544850	29400	29400	29400	29400	0
9	20250210	215200	82544850	29400	29400	29400	29400	0
10	20250210	215100	82544850	29400	29400	29400	29400	0
11	20250210	215000	82544850	29400	29400	29400	29400	0
12	20250210	214900	82544850	29400	29400	29400	29400	0
13	20250210	214800	82544850	29400	29400	29400	29400	0
14	20250210	214700	82544850	29400	29400	29400	29400	0
15	20250210	214600	82544850	29400	29400	29400	29400	0
16	20250210	214500	82544850	29400	29400	29400	29400	0
17	20250210	214400	82544850	29400	29400	29400	29400	0
18	20250210	214300	82544850	29400	29400	29400	29400	0
19	20250210	214200	82544850	29400	29400	29400	29400	0
20	20250210	214100	82544850	29400	29400	29400	29400	0
21	20250210	214000	82544850	29400	29400	29400	29400	0
22	20250210	213900	82544850	29400	29400	29400	29400	0
23	20250210	213800	82544850	29400	29400	29400	29400	0
24	20250210	213700	82544850	29400	29400	29400	29400	0
25	20250210	213600	82544850	29400	29400	29400	29400	0
26	20250210	213500	82544850	29400	29400	29400	29400	0
27	20250210	213400	82544850	29400	29400	29400	29400	0
28	20250210	213300	82544850	29400	29400	29400	29400	0
29	20250210	213200	82544850	29400	29400	29400	29400	0
30	20250210	213100	82544850	29400	29400	29400	29400	0
31	20250210	213000	82544850	29400	29400	29400	29400	0
32	20250210	212900	82544850	29400	29400	29400	29400	22
33	20250210	212800	82544850	29400	29400	29400	29400	0
34	20250210	212700	82544850	29400	29400	29400	29400	0
35	20250210	212600	82544850	29400	29400	29400	29400	0
36	20250210	212500	82544850	29400	29400	29400	29400	0
37	20250210	212400	82544850	29400	29400	29400	29400	0
38	20250210	212300	82544850	29400	29400	29400	29400	0
39	20250210	212200	82544850	29400	29400	29400	29400	0
40	20250210	212100	82544850	29400	29400	29400	29400	0
41	20250210	212000	82544850	29400	29400	29400	29400	0
42	20250210	211900	82544850	29400	29400	29400	29400	0
43	20250210	211800	82544850	29400	29400	29400	29400	0
44	20250210	211700	82544850	29400	29400	29400	29400	0
45	20250210	211600	82544850	29400	29400	29400	29400	0
46	20250210	211500	82544850	29400	29400	29400	29400	0
47	20250210	211400	82544850	29400	29400	29400	29400	0
48	20250210	211300	82544850	29400	29400	29400	29400	0
49	20250210	211200	82544850	29400	29400	29400	29400	0
50	20250210	211100	82544850	29400	29400	29400	29400	0
51	20250210	211000	82544850	29400	29400	29400	29400	0
52	20250210	210900	82544850	29400	29400	29400	29400	0
53	20250210	210800	82544850	29400	29400	29400	29400	0
54	20250210	210700	82544850	29400	29400	29400	29400	0
55	20250210	210600	82544850	29400	29400	29400	29400	0
56	20250210	210500	82544850	29400	29400	29400	29400	0
57	20250210	210400	82544850	29400	29400	29400	29400	0
58	20250210	210300	82544850	29400	29400	29400	29400	0
59	20250210	210200	82544850	29400	29400	29400	29400	0
60	20250210	210100	82544850	29400	29400	29400	29400	0
61	20250210	210000	82544850	29400	29400	29400	29400	0
62	20250210	205900	82544850	29400	29400	29400	29400	22
63	20250210	205800	82544850	29400	29400	29400	29400	0
64	20250210	205700	82544850	29400	29400	29400	29400	0
65	20250210	205600	82544850	29400	29400	29400	29400	0
66	20250210	205500	82544850	29400	29400	29400	29400	0
67	20250210	205400	82544850	29400	29400	29400	29400	0
68	20250210	205300	82544850	29400	29400	29400	29400	0
69	20250210	205200	82544850	29400	29400	29400	29400	0
70	20250210	205100	82544850	29400	29400	29400	29400	0
71	20250210	205000	82544850	29400	29400	29400	29400	0
72	20250210	204900	82544850	29400	29400	29400	29400	0
73	20250210	204800	82544850	29400	29400	29400	29400	0
74	20250210	204700	82544850	29400	29400	29400	29400	0
75	20250210	204600	82544850	29400	29400	29400	29400	0
76	20250210	204500	82544850	29400	29400	29400	29400	0
77	20250210	204400	82544850	29400	29400	29400	29400	0
78	20250210	204300	82544850	29400	29400	29400	29400	0
79	20250210	204200	82544850	29400	29400	29400	29400	0
80	20250210	204100	82544850	29400	29400	29400	29400	0
81	20250210	204000	82544850	29400	29400	29400	29400	0
82	20250210	203900	82544850	29400	29400	29400	29400	0
83	20250210	203800	82544850	29400	29400	29400	29400	0
84	20250210	203700	82544850	29400	29400	29400	29400	0
85	20250210	203600	82544850	29400	29400	29400	29400	0
86	20250210	203500	82544850	29400	29400	29400	29400	0
87	20250210	203400	82544850	29400	29400	29400	29400	0
88	20250210	203300	82544850	29400	29400	29400	29400	0
89	20250210	203200	82544850	29400	29400	29400	29400	0
90	20250210	203100	82544850	29400	29400	29400	29400	0
91	20250210	203000	82544850	29400	29400	29400	29400	0
92	20250210	202900	82544850	29400	29400	29400	29400	22
93	20250210	202800	82544850	29400	29400	29400	29400	0
94	20250210	202700	82544850	29400	29400	29400	29400	0
95	20250210	202600	82544850	29400	29400	29400	29400	0
96	20250210	202500	82544850	29400	29400	29400	29400	0
97	20250210	202400	82544850	29400	29400	29400	29400	0
98	20250210	202300	82544850	29400	29400	29400	29400	0
99	20250210	202200	82544850	29400	29400	29400	29400	0
100	20250210	202100	82544850	29400	29400	29400	29400	0
101	20250210	202000	82544850	29400	29400	29400	29400	0
102	20250210	201900	82544850	29400	29400	29400	29400	0
103	20250210	201800	82544850	29400	29400	29400	29400	0
104	20250210	201700	82544850	29400	29400	29400	29400	0
105	20250210	201600	82544850	29400	29400	29400	29400	0
106	20250210	201500	82544850	29400	29400	29400	29400	0
107	20250210	201400	82544850	29400	29400	29400	29400	0
108	20250210	201300	82544850	29400	29400	29400	29400	0
109	20250210	201200	82544850	29400	29400	29400	29400	0
110	20250210	201100	82544850	29400	29400	29400	29400	0
111	20250210	201000	82544850	29400	29400	29400	29400	0
112	20250210	200900	82544850	29400	29400	29400	29400	0
113	20250210	200800	82544850	29400	29400	29400	29400	0
114	20250210	200700	82544850	29400	29400	29400	29400	0
115	20250210	200600	82544850	29400	29400	29400	29400	0
116	20250210	200500	82544850	29400	29400	29400	29400	0
117	20250210	200400	82544850	29400	29400	29400	29400	0
118	20250210	200300	82544850	29400	29400	29400	29400	0
119	20250210	200200	82544850	29400	29400	29400	29400	0
120	20250210	200100	82544850	29400	29400	29400	29400	0
121	20250210	200000	82544850	29400	29400	29400	29400	0
122	20250210	195900	82544850	29400	29400	29400	29400	22
123	20250210	195800	82544850	29400	29400	29400	29400	0
124	20250210	195700	82544850	29400	29400	29400	29400	0
125	20250210	195600	82544850	29400	29400	29400	29400	0
126	20250210	195500	82544850	29400	29400	29400	29400	0
127	20250210	195400	82544850	29400	29400	29400	29400	0
128	20250210	195300	82544850	29400	29400	29400	29400	0
129	20250210	195200	82544850	29400	29400	29400	29400	0
130	20250210	195100	82544850	29400	29400	29400	29400	0
131	20250210	195000	82544850	29400	29400	29400	29400	0
132	20250210	194900	82544850	29400	29400	29400	29400	0
133	20250210	194800	82544850	29400	29400	29400	29400	0
134	20250210	194700	82544850	29400	29400	29400	29400	0
135	20250210	194600	82544850	29400	29400	29400	29400	0
136	20250210	194500	82544850	29400	29400	29400	29400	0
137	20250210	194400	82544850	29400	29400	29400	29400	0
138	20250210	194300	82544850	29400	29400	29400	29400	0
139	20250210	194200	82544850	29400	29400	29400	29400	0
140	20250210	194100	82544850	29400	29400	29400	29400	0
141	20250210	194000	82544850	29400	29400	29400	29400	0
142	20250210	193900	82544850	29400	29400	29400	29400	0
143	20250210	193800	82544850	29400	29400	29400	29400	0
144	20250210	193700	82544850	29400	29400	29400	29400	0
145	20250210	193600	82544850	29400	29400	29400	29400	0
146	20250210	193500	82544850	29400	29400	29400	29400	0
147	20250210	193400	82544850	29400	29400	29400	29400	0
148	20250210	193300	82544850	29400	29400	29400	29400	0
149	20250210	193200	82544850	29400	29400	29400	29400	0
150	20250210	193100	82544850	29400	29400	29400	29400	0
151	20250210	193000	82544850	29400	29400	29400	29400	0
152	20250210	192900	82544850	29400	29400	29400	29400	22
153	20250210	192800	82544850	29400	29400	29400	29400	0
154	20250210	192700	82544850	29400	29400	29400	29400	0
155	20250210	192600	82544850	29400	29400	29400	29400	0
156	20250210	192500	82544850	29400	29400	29400	29400	0
157	20250210	192400	82544850	29400	29400	29400	29400	0
158	20250210	192300	82544850	29400	29400	29400	29400	0
159	20250210	192200	82544850	29400	29400	29400	29400	0
160	20250210	192100	82544850	29400	29400	29400	29400	0
161	20250210	192000	82544850	29400	29400	29400	29400	0
162	20250210	191900	82544850	29400	29400	29400	29400	0
163	20250210	191800	82544850	29400	29400	29400	29400	0
164	20250210	191700	82544850	29400	29400	29400	29400	0
165	20250210	191600	82544850	29400	29400	29400	29400	0
166	20250210	191500	82544850	29400	29400	29400	29400	0
167	20250210	191400	82544850	29400	29400	29400	29400	0
168	20250210	191300	82544850	29400	29400	29400	29400	0
169	20250210	191200	82544850	29400	29400	29400	29400	0
170	20250210	191100	82544850	29400	29400	29400	29400	0
171	20250210	191000	82544850	29400	29400	29400	29400	0
172	20250210	190900	82544850	29400	29400	29400	29400	0
173	20250210	190800	82544850	29400	29400	29400	29400	0
174	20250210	190700	82544850	29400	29400	29400	29400	0
175	20250210	190600	82544850	29400	29400	29400	29400	0
176	20250210	190500	82544850	29400	29400	29400	29400	0
177	20250210	190400	82544850	29400	29400	29400	29400	0
178	20250210	190300	82544850	29400	29400	29400	29400	0
179	20250210	190200	82544850	29400	29400	29400	29400	0
180	20250210	190100	82544850	29400	29400	29400	29400	0
181	20250210	190000	82544850	29400	29400	29400	29400	0
182	20250210	185900	82544850	29400	29400	29400	29400	22
183	20250210	185800	82544850	29400	29400	29400	29400	0
184	20250210	185700	82544850	29400	29400	29400	29400	0
185	20250210	185600	82544850	29400	29400	29400	29400	0
186	20250210	185500	82544850	29400	29400	29400	29400	0
187	20250210	185400	82544850	29400	29400	29400	29400	0
188	20250210	185300	82544850	29400	29400	29400	29400	0
189	20250210	185200	82544850	29400	29400	29400	29400	0
190	20250210	185100	82544850	29400	29400	29400	29400	0
191	20250210	185000	82544850	29400	29400	29400	29400	0
192	20250210	184900	82544850	29400	29400	29400	29400	0
193	20250210	184800	82544850	29400	29400	29400	29400	0
194	20250210	184700	82544850	29400	29400	29400	29400	0
195	20250210	184600	82544850	29400	29400	29400	29400	0
196	20250210	184500	82544850	29400	29400	29400	29400	0
197	20250210	184400	82544850	29400	29400	29400	29400	0
198	20250210	184300	82544850	29400	29400	29400	29400	0
199	20250210	184200	82544850	29400	29400	29400	29400	0
200	20250210	184100	82544850	29400	29400	29400	29400	0
201	20250210	184000	82544850	29400	29400	29400	29400	0
202	20250210	183900	82544850	29400	29400	29400	29400	0
203	20250210	183800	82544850	29400	29400	29400	29400	0
204	20250210	183700	82544850	29400	29400	29400	29400	0
205	20250210	183600	82544850	29400	29400	29400	29400	0
206	20250210	183500	82544850	29400	29400	29400	29400	0
207	20250210	183400	82544850	29400	29400	29400	29400	0
208	20250210	183300	82544850	29400	29400	29400	29400	0
209	20250210	183200	82544850	29400	29400	29400	29400	0
210	20250210	183100	82544850	29400	29400	29400	29400	0
211	20250210	183000	82544850	29400	29400	29400	29400	0
212	20250210	182900	82544850	29400	29400	29400	29400	22
213	20250210	182800	82544850	29400	29400	29400	29400	0
214	20250210	182700	82544850	29400	29400	29400	29400	0
215	20250210	182600	82544850	29400	29400	29400	29400	0
216	20250210	182500	82544850	29400	29400	29400	29400	0
217	20250210	182400	82544850	29400	29400	29400	29400	0
218	20250210	182300	82544850	29400	29400	29400	29400	0
219	20250210	182200	82544850	29400	29400	29400	29400	0
220	20250210	182100	82544850	29400	29400	29400	29400	0
221	20250210	182000	82544850	29400	29400	29400	29400	0
222	20250210	181900	82544850	29400	29400	29400	29400	0
223	20250210	181800	82544850	29400	29400	29400	29400	0
224	20250210	181700	82544850	29400	29400	29400	29400	0
225	20250210	181600	82544850	29400	29400	29400	29400	0
226	20250210	181500	82544850	29400	29400	29400	29400	0
227	20250210	181400	82544850	29400	29400	29400	29400	0
228	20250210	181300	82544850	29400	29400	29400	29400	0
229	20250210	181200	82544850	29400	29400	29400	29400	0
230	20250210	181100	82544850	29400	29400	29400	29400	0
231	20250210	181000	82544850	29400	29400	29400	29400	0
232	20250210	180900	82544850	29400	29400	29400	29400	0
233	20250210	180800	82544850	29400	29400	29400	29400	0
234	20250210	180700	82544850	29400	29400	29400	29400	0
235	20250210	180600	82544850	29400	29400	29400	29400	0
236	20250210	180500	82544850	29400	29400	29400	29400	0
237	20250210	180400	82544850	29400	29400	29400	29400	0
238	20250210	180300	82544850	29400	29400	29400	29400	0
239	20250210	180200	82544850	29400	29400	29400	29400	0
240	20250210	180100	82544850	29400	29400	29400	29400	0
241	20250210	180000	82544850	29400	29400	29400	29400	0
242	20250210	175900	82544850	29400	29400	29400	29400	22
243	20250210	175800	82544850	29400	29400	29400	29400	0
244	20250210	175700	82544850	29400	29400	29400	29400	0
245	20250210	175600	82544850	29400	29400	29400	29400	0
246	20250210	175500	82544850	29400	29400	29400	29400	0
247	20250210	175400	82544850	29400	29400	29400	29400	0
248	20250210	175300	82544850	29400	29400	29400	29400	0
249	20250210	175200	82544850	29400	29400	29400	29400	0
250	20250210	175100	82544850	29400	29400	29400	29400	0
251	20250210	175000	82544850	29400	29400	29400	29400	0
252	20250210	174900	82544850	29400	29400	29400	29400	0
253	20250210	174800	82544850	29400	29400	29400	29400	0
254	20250210	174700	82544850	29400	29400	29400	29400	0
255	20250210	174600	82544850	29400	29400	29400	29400	0
256	20250210	174500	82544850	29400	29400	29400	29400	0
257	20250210	174400	82544850	29400	29400	29400	29400	0
258	20250210	174300	82544850	29400	29400	29400	29400	0
259	20250210	174200	82544850	29400	29400	29400	29400	0
260	20250210	174100	82544850	29400	29400	29400	29400	0
261	20250210	174000	82544850	29400	29400	29400	29400	0
262	20250210	173900	82544850	29400	29400	29400	29400	0
263	20250210	173800	82544850	29400	29400	29400	29400	0
264	20250210	173700	82544850	29400	29400	29400	29400	0
265	20250210	173600	82544850	29400	29400	29400	29400	0
266	20250210	173500	82544850	29400	29400	29400	29400	0
267	20250210	173400	82544850	29400	29400	29400	29400	0
268	20250210	173300	82544850	29400	29400	29400	29400	0
269	20250210	173200	82544850	29400	29400	29400	29400	0
270	20250210	173100	82544850	29400	29400	29400	29400	0
271	20250210	173000	82544850	29400	29400	29400	29400	0
272	20250210	172900	82544850	29400	29400	29400	29400	22
273	20250210	172800	82544850	29400	29400	29400	29400	0
274	20250210	172700	82544850	29400	29400	29400	29400	0
275	20250210	172600	82544850	29400	29400	29400	29400	0
276	20250210	172500	82544850	29400	29400	29400	29400	0
277	20250210	172400	82544850	29400	29400	29400	29400	0
278	20250210	172300	82544850	29400	29400	29400	29400	0
279	20250210	172200	82544850	29400	29400	29400	29400	0
280	20250210	172100	82544850	29400	29400	29400	29400	0
281	20250210	172000	82544850	29400	29400	29400	29400	0
282	20250210	171900	82544850	29400	29400	29400	29400	0
283	20250210	171800	82544850	29400	29400	29400	29400	0
284	20250210	171700	82544850	29400	29400	29400	29400	0
285	20250210	171600	82544850	29400	29400	29400	29400	0
286	20250210	171500	82544850	29400	29400	29400	29400	0
287	20250210	171400	82544850	29400	29400	29400	29400	0
288	20250210	171300	82544850	29400	29400	29400	29400	0
289	20250210	171200	82544850	29400	29400	29400	29400	0
290	20250210	171100	82544850	29400	29400	29400	29400	0
291	20250210	171000	82544850	29400	29400	29400	29400	0
292	20250210	170900	82544850	29400	29400	29400	29400	0
293	20250210	170800	82544850	29400	29400	29400	29400	0
294	20250210	170700	82544850	29400	29400	29400	29400	0
295	20250210	170600	82544850	29400	29400	29400	29400	0
296	20250210	170500	82544850	29400	29400	29400	29400	0
297	20250210	170400	82544850	29400	29400	29400	29400	0
298	20250210	170300	82544850	29400	29400	29400	29400	0
299	20250210	170200	82544850	29400	29400	29400	29400	0
300	20250210	170100	82544850	29400	29400	29400	29400	0
301	20250210	170000	82544850	29400	29400	29400	29400	0
302	20250210	165900	82544850	29400	29400	29400	29400	22
303	20250210	165800	82544850	29400	29400	29400	29400	0
304	20250210	165700	82544850	29400	29400	29400	29400	0
305	20250210	165600	82544850	29400	29400	29400	29400	0
306	20250210	165500	82544850	29400	29400	29400	29400	0
307	20250210	165400	82544850	29400	29400	29400	29400	0
308	20250210	165300	82544850	29400	29400	29400	29400	0
309	20250210	165200	82544850	29400	29400	29400	29400	0
310	20250210	165100	82544850	29400	29400	29400	29400	0
311	20250210	165000	82544850	29400	29400	29400	29400	0
312	20250210	164900	82544850	29400	29400	29400	29400	0
313	20250210	164800	82544850	29400	29400	29400	29400	0
314	20250210	164700	82544850	29400	29400	29400	29400	0
315	20250210	164600	82544850	29400	29400	29400	29400	0
316	20250210	164500	82544850	29400	29400	29400	29400	0
317	20250210	164400	82544850	29400	29400	29400	29400	0
318	20250210	164300	82544850	29400	29400	29400	29400	0
319	20250210	164200	82544850	29400	29400	29400	29400	0
320	20250210	164100	82544850	29400	29400	29400	29400	0
321	20250210	164000	82544850	29400	29400	29400	29400	0
322	20250210	163900	82544850	29400	29400	29400	29400	0
323	20250210	163800	82544850	29400	29400	29400	29400	0
324	20250210	163700	82544850	29400	29400	29400	29400	0
325	20250210	163600	82544850	29400	29400	29400	29400	0
326	20250210	163500	82544850	29400	29400	29400	29400	0
327	20250210	163400	82544850	29400	29400	29400	29400	0
328	20250210	163300	82544850	29400	29400	29400	29400	0
329	20250210	163200	82544850	29400	29400	29400	29400	0
330	20250210	163100	82544850	29400	29400	29400	29400	0
331	20250210	163000	82544850	29400	29400	29400	29400	0
332	20250210	162900	82544850	29400	29400	29400	29400	22
333	20250210	162800	82544850	29400	29400	29400	29400	0
334	20250210	162700	82544850	29400	29400	29400	29400	0
335	20250210	162600	82544850	29400	29400	29400	29400	0
336	20250210	162500	82544850	29400	29400	29400	29400	0
337	20250210	162400	82544850	29400	29400	29400	29400	0
338	20250210	162300	82544850	29400	29400	29400	29400	0
339	20250210	162200	82544850	29400	29400	29400	29400	0
340	20250210	162100	82544850	29400	29400	29400	29400	0
341	20250210	162000	82544850	29400	29400	29400	29400	0
342	20250210	161900	82544850	29400	29400	29400	29400	0
343	20250210	161800	82544850	29400	29400	29400	29400	0
344	20250210	161700	82544850	29400	29400	29400	29400	0
345	20250210	161600	82544850	29400	29400	29400	29400	0
346	20250210	161500	82544850	29400	29400	29400	29400	0
347	20250210	161400	82544850	29400	29400	29400	29400	0
348	20250210	161300	82544850	29400	29400	29400	29400	0
349	20250210	161200	82544850	29400	29400	29400	29400	0
350	20250210	161100	82544850	29400	29400	29400	29400	0
351	20250210	161000	82544850	29400	29400	29400	29400	0
352	20250210	160900	82544850	29400	29400	29400	29400	0
353	20250210	160800	82544850	29400	29400	29400	29400	0
354	20250210	160700	82544850	29400	29400	29400	29400	0
355	20250210	160600	82544850	29400	29400	29400	29400	0
356	20250210	160500	82544850	29400	29400	29400	29400	0
357	20250210	160400	82544850	29400	29400	29400	29400	0
358	20250210	160300	82544850	29400	29400	29400	29400	0
359	20250210	160200	82544850	29400	29400	29400	29400	0
360	20250210	160100	82544850	29400	29400	29400	29400	0
361	20250210	160000	82544850	29400	29400	29400	29400	0
362	20250210	155900	82544850	29400	29400	29400	29400	22
363	20250210	155800	82544850	29400	29400	29400	29400	0
364	20250210	155700	82544850	29400	29400	29400	29400	0
365	20250210	155600	82544850	29400	29400	29400	29400	0
366	20250210	155500	82544850	29400	29400	29400	29400	0
367	20250210	155400	82544850	29400	29400	29400	29400	0
368	20250210	155300	82544850	29400	29400	29400	29400	0
369	20250210	155200	82544850	29400	29400	29400	29400	0
370	20250210	155100	82544850	29400	29400	29400	29400	0
371	20250210	155000	82544850	29400	29400	29400	29400	0
372	20250210	154900	82544850	29400	29400	29400	29400	0
373	20250210	154800	82544850	29400	29400	29400	29400	0
374	20250210	154700	82544850	29400	29400	29400	29400	0
375	20250210	154600	82544850	29400	29400	29400	29400	0
376	20250210	154500	82544850	29400	29400	29400	29400	0
377	20250210	154400	82544850	29400	29400	29400	29400	0
378	20250210	154300	82544850	29400	29400	29400	29400	0
379	20250210	154200	82544850	29400	29400	29400	29400	0
380	20250210	154100	82544850	29400	29400	29400	29400	0
381	20250210	154000	82544850	29400	29400	29400	29400	0
382	20250210	153900	82544850	29400	29400	29400	29400	0
383	20250210	153800	82544850	29400	29400	29400	29400	0
384	20250210	153700	82544850	29400	29400	29400	29400	0
385	20250210	153600	82544850	29400	29400	29400	29400	0
386	20250210	153500	82544850	29400	29400	29400	29400	0
387	20250210	153400	82544850	29400	29400	29400	29400	0
388	20250210	153300	82544850	29400	29400	29400	29400	0
389	20250210	153200	82544850	29400	29400	29400	29400	0
390	20250210	153100	82544850	29400	29400	29400	29400	0
391	20250210	153000	82544850	29400	29400	29400	29400	22
392	20250210	152900	81898050	29300	29300	29300	29300	0
393	20250210	152800	81898050	29300	29300	29300	29300	0
394	20250210	152700	81898050	29300	29300	29300	29300	0
395	20250210	152600	81898050	29300	29300	29300	29300	0
396	20250210	152500	81898050	29300	29300	29300	29300	0
397	20250210	152400	81898050	29300	29300	29300	29300	0
398	20250210	152300	81898050	29300	29300	29300	29300	0
399	20250210	152200	81898050	29300	29300	29300	29300	0
400	20250210	152100	81898050	29300	29300	29300	29300	0
401	20250210	152000	81898050	29300	29300	29300	29300	0
402	20250210	151900	81898050	29300	29400	29400	29300	7
403	20250210	151800	81692850	29300	29300	29300	29300	0
404	20250210	151700	81692850	29300	29300	29300	29300	0
405	20250210	151600	81692850	29300	29300	29300	29300	0
406	20250210	151500	81692850	29300	29300	29300	29300	0
407	20250210	151400	81692850	29300	29300	29300	29300	0
408	20250210	151300	81692850	29300	29300	29300	29300	0
409	20250210	151200	81692850	29300	29300	29300	29300	3
410	20250210	151100	81604950	29300	29300	29300	29300	0
411	20250210	151000	81604950	29300	29300	29300	29300	0
412	20250210	150900	81604950	29300	29300	29300	29300	0
413	20250210	150800	81604950	29300	29300	29300	29300	0
414	20250210	150700	81604950	29300	29300	29300	29300	0
415	20250210	150600	81604950	29300	29300	29300	29300	0
416	20250210	150500	81604950	29300	29300	29300	29300	0
417	20250210	150400	81604950	29300	29250	29300	29250	14
418	20250210	150300	81194900	29300	29300	29300	29300	0
419	20250210	150200	81194900	29300	29300	29300	29300	54
420	20250210	150100	79612700	29300	29300	29300	29300	50
421	20250210	150000	78147700	29300	29300	29300	29300	0
422	20250210	145900	78147700	29300	29300	29300	29300	1
423	20250210	145800	78118400	29300	29300	29300	29300	1
424	20250210	145700	78089100	29350	29350	29350	29350	1
425	20250210	145600	78059750	29350	29350	29350	29350	0
426	20250210	145500	78059750	29350	29350	29350	29350	0
427	20250210	145400	78059750	29350	29350	29350	29350	0
428	20250210	145300	78059750	29350	29350	29350	29350	0
429	20250210	145200	78059750	29350	29350	29350	29350	1
430	20250210	145100	78030400	29400	29400	29400	29400	1
431	20250210	145000	78001000	29350	29350	29350	29350	0
432	20250210	144900	78001000	29350	29350	29350	29350	0
433	20250210	144800	78001000	29350	29350	29350	29350	3
434	20250210	144700	77912950	29350	29350	29350	29350	62
435	20250210	144600	76093250	29350	29350	29350	29350	0
436	20250210	144500	76093250	29350	29350	29350	29350	1
437	20250210	144400	76063900	29350	29350	29350	29350	33
438	20250210	144300	75095350	29350	29350	29350	29350	1
439	20250210	144200	75066000	29350	29350	29350	29350	0
440	20250210	144100	75066000	29350	29350	29350	29350	0
441	20250210	144000	75066000	29350	29350	29350	29350	1
442	20250210	143900	75036650	29350	29350	29350	29350	0
443	20250210	143800	75036650	29350	29350	29350	29350	7
444	20250210	143700	74831200	29350	29350	29350	29350	0
445	20250210	143600	74831200	29350	29400	29400	29350	21
446	20250210	143500	74213850	29350	29350	29350	29350	0
447	20250210	143400	74213850	29350	29350	29350	29350	16
448	20250210	143300	73744250	29300	29300	29300	29300	0
449	20250210	143200	73744250	29300	29300	29300	29300	0
450	20250210	143100	73744250	29300	29300	29300	29300	11
451	20250210	143000	73421950	29350	29350	29350	29350	0
452	20250210	142900	73421950	29350	29350	29350	29350	0
453	20250210	142800	73421950	29350	29350	29350	29350	0
454	20250210	142700	73421950	29350	29350	29350	29350	0
455	20250210	142600	73421950	29350	29350	29350	29350	0
456	20250210	142500	73421950	29350	29350	29350	29350	0
457	20250210	142400	73421950	29350	29350	29350	29350	0
458	20250210	142300	73421950	29350	29350	29350	29350	1
459	20250210	142200	73392600	29300	29300	29300	29300	15
460	20250210	142100	72953100	29350	29350	29350	29350	0
461	20250210	142000	72953100	29350	29350	29350	29350	0
462	20250210	141900	72953100	29350	29350	29350	29350	0
463	20250210	141800	72953100	29350	29350	29350	29350	0
464	20250210	141700	72953100	29350	29350	29350	29350	0
465	20250210	141600	72953100	29350	29350	29350	29350	1
466	20250210	141500	72923750	29300	29300	29300	29300	0
467	20250210	141400	72923750	29300	29300	29300	29300	0
468	20250210	141300	72923750	29300	29300	29300	29300	0
469	20250210	141200	72923750	29300	29300	29300	29300	1
470	20250210	141100	72894450	29350	29350	29350	29350	0
471	20250210	141000	72894450	29350	29350	29350	29350	0
472	20250210	140900	72894450	29350	29350	29350	29350	15
473	20250210	140800	72454200	29350	29350	29350	29350	18
474	20250210	140700	71925900	29350	29350	29350	29350	0
475	20250210	140600	71925900	29350	29350	29350	29350	1
476	20250210	140500	71896550	29350	29350	29350	29350	1
477	20250210	140400	71867200	29400	29400	29400	29400	0
478	20250210	140300	71867200	29400	29400	29400	29400	0
479	20250210	140200	71867200	29400	29400	29400	29400	0
480	20250210	140100	71867200	29400	29400	29400	29400	0
481	20250210	140000	71867200	29400	29400	29400	29400	0
482	20250210	135900	71867200	29400	29400	29400	29400	0
483	20250210	135800	71867200	29400	29400	29400	29400	0
484	20250210	135700	71867200	29400	29400	29400	29400	1
485	20250210	135600	71837800	29400	29400	29400	29400	1
486	20250210	135500	71808400	29350	29350	29350	29350	1
487	20250210	135400	71779050	29350	29350	29350	29350	0
488	20250210	135300	71779050	29350	29350	29350	29350	0
489	20250210	135200	71779050	29350	29350	29350	29350	0
490	20250210	135100	71779050	29350	29350	29350	29350	0
491	20250210	135000	71779050	29350	29350	29350	29350	0
492	20250210	134900	71779050	29350	29350	29350	29350	0
493	20250210	134800	71779050	29350	29350	29350	29350	2
494	20250210	134700	71720350	29300	29300	29300	29300	24
495	20250210	134600	71017150	29300	29300	29300	29300	0
496	20250210	134500	71017150	29300	29300	29300	29300	0
497	20250210	134400	71017150	29300	29300	29300	29300	3
498	20250210	134300	70929250	29300	29300	29300	29300	0
499	20250210	134200	70929250	29300	29300	29300	29300	1
500	20250210	134100	70899950	29300	29300	29300	29300	59
501	20250210	134000	69171250	29250	29250	29250	29250	2
502	20250210	133900	69112750	29250	29300	29300	29250	4
503	20250210	133800	68995600	29250	29250	29250	29250	0
504	20250210	133700	68995600	29250	29250	29250	29250	3
505	20250210	133600	68907850	29250	29250	29250	29250	0
506	20250210	133500	68907850	29250	29250	29250	29250	0
507	20250210	133400	68907850	29250	29250	29250	29250	0
508	20250210	133300	68907850	29250	29250	29250	29250	2
509	20250210	133200	68849350	29300	29300	29300	29300	0
510	20250210	133100	68849350	29300	29300	29300	29300	4
511	20250210	133000	68732150	29300	29300	29300	29300	0
512	20250210	132900	68732150	29300	29300	29300	29300	3
513	20250210	132800	68644250	29350	29350	29350	29350	0
514	20250210	132700	68644250	29350	29350	29350	29350	3
515	20250210	132600	68556200	29300	29300	29300	29300	0
516	20250210	132500	68556200	29300	29300	29300	29300	4
517	20250210	132400	68439000	29300	29300	29300	29300	0
518	20250210	132300	68439000	29300	29300	29300	29300	1
519	20250210	132200	68409700	29300	29300	29300	29300	0
520	20250210	132100	68409700	29300	29300	29300	29300	2
521	20250210	132000	68351100	29300	29300	29300	29300	0
522	20250210	131900	68351100	29300	29300	29300	29300	0
523	20250210	131800	68351100	29300	29300	29300	29300	3
524	20250210	131700	68263200	29300	29300	29300	29300	0
525	20250210	131600	68263200	29300	29300	29300	29300	0
526	20250210	131500	68263200	29300	29300	29300	29300	0
527	20250210	131400	68263200	29300	29300	29300	29300	2
528	20250210	131300	68204600	29300	29300	29300	29300	0
529	20250210	131200	68204600	29300	29300	29300	29300	13
530	20250210	131100	67823700	29250	29250	29250	29250	0
531	20250210	131000	67823700	29250	29300	29300	29250	5
532	20250210	130900	67677350	29250	29300	29300	29250	3
533	20250210	130800	67589500	29250	29250	29250	29250	0
534	20250210	130700	67589500	29250	29250	29250	29250	1
535	20250210	130600	67560250	29250	29250	29250	29250	34
536	20250210	130500	66565750	29300	29300	29300	29300	41
537	20250210	130400	65364450	29250	29250	29250	29250	0
538	20250210	130300	65364450	29250	29250	29250	29250	1
539	20250210	130200	65335200	29250	29250	29250	29250	0
540	20250210	130100	65335200	29250	29250	29250	29250	0
541	20250210	130000	65335200	29250	29250	29250	29250	1
542	20250210	125900	65305950	29300	29300	29300	29300	86
543	20250210	125800	62786150	29300	29300	29300	29300	0
544	20250210	125700	62786150	29300	29300	29300	29300	0
545	20250210	125600	62786150	29300	29300	29300	29300	0
546	20250210	125500	62786150	29300	29350	29350	29300	3
547	20250210	125400	62698200	29350	29350	29350	29350	0
548	20250210	125300	62698200	29350	29350	29350	29350	0
549	20250210	125200	62698200	29350	29350	29350	29350	2
550	20250210	125100	62639500	29400	29400	29400	29400	0
551	20250210	125000	62639500	29400	29400	29400	29400	0
552	20250210	124900	62639500	29400	29400	29400	29400	0
553	20250210	124800	62639500	29400	29400	29400	29400	6
554	20250210	124700	62463100	29400	29400	29400	29400	0
555	20250210	124600	62463100	29400	29400	29400	29400	0
556	20250210	124500	62463100	29400	29400	29400	29400	0
557	20250210	124400	62463100	29400	29400	29400	29400	2
558	20250210	124300	62404300	29400	29400	29400	29400	0
559	20250210	124200	62404300	29400	29400	29400	29400	0
560	20250210	124100	62404300	29400	29400	29400	29400	0
561	20250210	124000	62404300	29400	29350	29400	29350	101
562	20250210	123900	59438000	29350	29300	29350	29300	10
563	20250210	123800	59144750	29300	29300	29300	29300	0
564	20250210	123700	59144750	29300	29300	29300	29300	0
565	20250210	123600	59144750	29300	29300	29300	29300	2
566	20250210	123500	59086150	29300	29300	29300	29300	1
567	20250210	123400	59056850	29300	29300	29300	29300	0
568	20250210	123300	59056850	29300	29300	29300	29300	0
569	20250210	123200	59056850	29300	29300	29300	29300	3
570	20250210	123100	58968950	29300	29300	29300	29300	0
571	20250210	123000	58968950	29300	29300	29300	29300	0
572	20250210	122900	58968950	29300	29300	29300	29300	5
573	20250210	122800	58822450	29300	29300	29300	29300	0
574	20250210	122700	58822450	29300	29300	29300	29300	0
575	20250210	122600	58822450	29300	29300	29300	29300	0
576	20250210	122500	58822450	29300	29300	29300	29300	2
577	20250210	122400	58763850	29300	29300	29300	29300	2
578	20250210	122300	58705250	29300	29300	29300	29300	24
579	20250210	122200	58002050	29300	29300	29300	29300	0
580	20250210	122100	58002050	29300	29250	29300	29250	79
581	20250210	122000	55687500	29250	29250	29250	29250	0
582	20250210	121900	55687500	29250	29250	29250	29250	2
583	20250210	121800	55629000	29250	29250	29250	29250	0
584	20250210	121700	55629000	29250	29250	29250	29250	2
585	20250210	121600	55570500	29300	29300	29300	29300	12
586	20250210	121500	55218900	29250	29300	29300	29250	4
587	20250210	121400	55101800	29250	29250	29250	29250	27
588	20250210	121300	54312050	29300	29300	29300	29300	1
589	20250210	121200	54282750	29250	29250	29250	29250	0
590	20250210	121100	54282750	29250	29250	29250	29250	0
591	20250210	121000	54282750	29250	29300	29300	29250	9
592	20250210	120900	54019200	29300	29300	29300	29300	10
593	20250210	120800	53726200	29250	29250	29250	29250	0
594	20250210	120700	53726200	29250	29250	29250	29250	0
595	20250210	120600	53726200	29250	29250	29250	29250	2
596	20250210	120500	53667700	29250	29250	29250	29250	0
597	20250210	120400	53667700	29250	29250	29250	29250	1
598	20250210	120300	53638450	29300	29300	29300	29300	5
599	20250210	120200	53491950	29250	29250	29250	29250	5
600	20250210	120100	53345700	29250	29250	29250	29250	0
601	20250210	120000	53345700	29250	29250	29250	29250	5
602	20250210	115900	53199450	29250	29250	29250	29250	3
603	20250210	115800	53111700	29250	29250	29250	29250	3
604	20250210	115700	53023950	29250	29250	29250	29250	0
605	20250210	115600	53023950	29250	29250	29250	29250	1
606	20250210	115500	52994700	29250	29250	29250	29250	6
607	20250210	115400	52819200	29250	29250	29250	29250	4
608	20250210	115300	52702200	29250	29250	29250	29250	3
609	20250210	115200	52614450	29250	29250	29250	29250	3
610	20250210	115100	52526700	29250	29250	29250	29250	0
611	20250210	115000	52526700	29250	29250	29250	29250	0
612	20250210	114900	52526700	29250	29250	29250	29250	1
613	20250210	114800	52497450	29300	29300	29300	29300	50
614	20250210	114700	51032450	29250	29250	29250	29250	3
615	20250210	114600	50944700	29250	29250	29250	29250	18
616	20250210	114500	50418200	29250	29200	29250	29200	80
617	20250210	114400	48079800	29150	29150	29150	29150	3
618	20250210	114300	47992350	29150	29150	29150	29150	0
619	20250210	114200	47992350	29150	29150	29150	29150	0
620	20250210	114100	47992350	29150	29150	29150	29150	0
621	20250210	114000	47992350	29150	29150	29150	29150	3
622	20250210	113900	47904900	29150	29150	29150	29150	39
623	20250210	113800	46768050	29100	29100	29100	29100	0
624	20250210	113700	46768050	29100	29100	29100	29100	0
625	20250210	113600	46768050	29100	29150	29150	29100	7
626	20250210	113500	46564100	29150	29150	29150	29150	5
627	20250210	113400	46418350	29100	29100	29100	29100	0
628	20250210	113300	46418350	29100	29100	29100	29100	0
629	20250210	113200	46418350	29100	29100	29100	29100	3
630	20250210	113100	46331050	29150	29150	29150	29150	33
631	20250210	113000	45369100	29150	29150	29150	29150	0
632	20250210	112900	45369100	29150	29150	29150	29150	1
633	20250210	112800	45339950	29150	29150	29150	29150	4
634	20250210	112700	45223350	29200	29200	29200	29200	3
635	20250210	112600	45135750	29150	29150	29150	29150	18
636	20250210	112500	44611050	29150	29150	29150	29150	3
637	20250210	112400	44523600	29150	29150	29150	29150	0
638	20250210	112300	44523600	29150	29150	29150	29150	0
639	20250210	112200	44523600	29150	29200	29200	29150	122
640	20250210	112100	40961600	29200	29200	29200	29200	3
641	20250210	112000	40874000	29200	29200	29200	29200	0
642	20250210	111900	40874000	29200	29200	29200	29200	0
643	20250210	111800	40874000	29200	29200	29200	29200	0
644	20250210	111700	40874000	29200	29200	29200	29200	3
645	20250210	111600	40786400	29200	29200	29200	29200	17
646	20250210	111500	40290000	29200	29200	29200	29200	1
647	20250210	111400	40260800	29200	29200	29200	29200	1
648	20250210	111300	40231600	29200	29200	29200	29200	3
649	20250210	111200	40144000	29200	29200	29200	29200	0
650	20250210	111100	40144000	29200	29200	29200	29200	0
651	20250210	111000	40144000	29200	29200	29200	29200	2
652	20250210	110900	40085600	29200	29200	29200	29200	0
653	20250210	110800	40085600	29200	29200	29200	29200	0
654	20250210	110700	40085600	29200	29200	29200	29200	1
655	20250210	110600	40056400	29200	29200	29200	29200	3
656	20250210	110500	39968800	29200	29200	29200	29200	0
657	20250210	110400	39968800	29200	29200	29200	29200	0
658	20250210	110300	39968800	29200	29200	29200	29200	10
659	20250210	110200	39676800	29200	29200	29200	29200	3
660	20250210	110100	39589200	29200	29200	29200	29200	0
661	20250210	110000	39589200	29200	29200	29200	29200	2
662	20250210	105900	39530800	29250	29250	29250	29250	12
663	20250210	105800	39179800	29200	29200	29200	29200	2
664	20250210	105700	39121400	29250	29250	29250	29250	2
665	20250210	105600	39062900	29250	29250	29250	29250	4
666	20250210	105500	38945900	29250	29200	29250	29200	6
667	20250210	105400	38770600	29200	29200	29200	29200	0
668	20250210	105300	38770600	29200	29200	29200	29200	0
669	20250210	105200	38770600	29200	29200	29200	29200	0
670	20250210	105100	38770600	29200	29200	29200	29200	3
671	20250210	105000	38683000	29200	29200	29200	29200	0
672	20250210	104900	38683000	29200	29200	29200	29200	0
673	20250210	104800	38683000	29200	29200	29200	29200	0
674	20250210	104700	38683000	29200	29200	29200	29200	4
675	20250210	104600	38566200	29200	29200	29200	29200	0
676	20250210	104500	38566200	29200	29200	29200	29200	0
677	20250210	104400	38566200	29200	29200	29200	29200	0
678	20250210	104300	38566200	29200	29200	29200	29200	4
679	20250210	104200	38449400	29200	29200	29200	29200	0
680	20250210	104100	38449400	29200	29200	29200	29200	3
681	20250210	104000	38361800	29200	29200	29200	29200	55
682	20250210	103900	36755800	29150	29150	29150	29150	2
683	20250210	103800	36697500	29150	29150	29150	29150	0
684	20250210	103700	36697500	29150	29150	29150	29150	0
685	20250210	103600	36697500	29150	29150	29150	29150	3
686	20250210	103500	36610050	29150	29150	29150	29150	2
687	20250210	103400	36551750	29150	29150	29150	29150	0
688	20250210	103300	36551750	29150	29150	29150	29150	1
689	20250210	103200	36522600	29150	29150	29150	29150	2
690	20250210	103100	36464300	29150	29150	29150	29150	0
691	20250210	103000	36464300	29150	29150	29150	29150	0
692	20250210	102900	36464300	29150	29150	29150	29150	0
693	20250210	102800	36464300	29150	29150	29150	29150	3
694	20250210	102700	36376850	29150	29150	29150	29150	1
695	20250210	102600	36347700	29150	29150	29150	29150	0
696	20250210	102500	36347700	29150	29150	29150	29150	0
697	20250210	102400	36347700	29150	29150	29150	29150	13
698	20250210	102300	35968750	29150	29150	29150	29150	0
699	20250210	102200	35968750	29150	29150	29150	29150	0
700	20250210	102100	35968750	29150	29150	29150	29150	2
701	20250210	102000	35910450	29150	29150	29150	29150	0
702	20250210	101900	35910450	29150	29150	29150	29150	1
703	20250210	101800	35881300	29150	29150	29150	29150	0
704	20250210	101700	35881300	29150	29150	29150	29150	7
705	20250210	101600	35677250	29250	29250	29250	29250	0
706	20250210	101500	35677250	29250	29250	29250	29250	0
707	20250210	101400	35677250	29250	29250	29250	29150	9
708	20250210	101300	35414300	29150	29200	29200	29150	60
709	20250210	101200	33663450	29200	29200	29200	29200	10
710	20250210	101100	33371450	29150	29150	29150	29150	1
711	20250210	101000	33342300	29200	29200	29200	29200	0
712	20250210	100900	33342300	29200	29200	29200	29150	6
713	20250210	100800	33167250	29150	29150	29150	29150	2
714	20250210	100700	33108950	29150	29150	29150	29150	3
715	20250210	100600	33021500	29150	29150	29150	29150	11
716	20250210	100500	32700850	29100	29100	29100	29100	0
717	20250210	100400	32700850	29100	29100	29100	29100	0
718	20250210	100300	32700850	29100	29100	29100	29100	0
719	20250210	100200	32700850	29100	29150	29150	29100	6
720	20250210	100100	32526000	29150	29150	29150	29150	17
721	20250210	100000	32030450	29100	29100	29100	29100	0
722	20250210	095900	32030450	29100	29150	29150	29100	3
723	20250210	095800	31943100	29150	29150	29150	29150	10
724	20250210	095700	31651600	29200	29200	29200	29200	0
725	20250210	095600	31651600	29200	29200	29200	29200	0
726	20250210	095500	31651600	29200	29150	29200	29150	32
727	20250210	095400	30717800	29200	29200	29200	29200	1
728	20250210	095300	30688600	29150	29150	29150	29150	0
729	20250210	095200	30688600	29150	29150	29150	29150	2
730	20250210	095100	30630300	29150	29150	29150	29150	4
731	20250210	095000	30513700	29150	29150	29150	29150	5
732	20250210	094900	30367950	29200	29200	29200	29200	1
733	20250210	094800	30338750	29150	29150	29150	29150	10
734	20250210	094700	30047250	29100	29100	29100	29100	3
735	20250210	094600	29959950	29150	29150	29150	29150	1
736	20250210	094500	29930800	29150	29100	29150	29100	51
737	20250210	094400	28446650	29150	29150	29150	29150	3
738	20250210	094300	28359200	29150	29150	29150	29150	1
739	20250210	094200	28330050	29200	29200	29200	29200	0
740	20250210	094100	28330050	29200	29150	29200	29100	63
741	20250210	094000	26493400	29100	29100	29100	29100	0
742	20250210	093900	26493400	29100	29100	29100	29100	0
743	20250210	093800	26493400	29100	29100	29100	29100	0
744	20250210	093700	26493400	29100	29100	29100	29100	50
745	20250210	093600	25038400	29100	29150	29150	29100	30
746	20250210	093500	24163950	29150	29150	29150	29150	2
747	20250210	093400	24105650	29200	29200	29200	29200	1
748	20250210	093300	24076450	29150	29150	29150	29150	1
749	20250210	093200	24047300	29150	29150	29150	29150	9
750	20250210	093100	23784950	29200	29200	29200	29200	0
751	20250210	093000	23784950	29200	29200	29200	29200	0
752	20250210	092900	23784950	29200	29200	29200	29200	3
753	20250210	092800	23697350	29150	29150	29150	29150	3
754	20250210	092700	23609900	29200	29200	29200	29200	0
755	20250210	092600	23609900	29200	29200	29200	29200	2
756	20250210	092500	23551500	29200	29200	29200	29200	0
757	20250210	092400	23551500	29200	29200	29200	29200	2
758	20250210	092300	23493100	29250	29250	29250	29250	1
759	20250210	092200	23463850	29250	29200	29250	29200	4
760	20250210	092100	23347000	29200	29200	29200	29200	4
761	20250210	092000	23230200	29150	29150	29150	29150	8
762	20250210	091900	22997000	29200	29150	29200	29150	7
763	20250210	091800	22792800	29150	29200	29200	29150	19
764	20250210	091700	22238150	29100	29150	29150	29100	7
765	20250210	091600	22034150	29100	29100	29100	29100	2
766	20250210	091500	21975950	29100	29100	29100	29100	0
767	20250210	091400	21975950	29100	29100	29100	29100	6
768	20250210	091300	21801350	29150	29100	29150	29050	19
769	20250210	091200	21248350	29050	29050	29050	29050	50
770	20250210	091100	19795850	29050	29100	29100	29050	11
771	20250210	091000	19476050	29050	29050	29050	29050	0
772	20250210	090900	19476050	29050	29100	29100	29050	5
773	20250210	090800	19330600	29100	29100	29100	29100	1
774	20250210	090700	19301500	29050	29050	29050	29050	75
775	20250210	090600	17122750	29050	29200	29200	29050	252
776	20250210	090500	9791300	29100	29100	29100	29100	0
777	20250210	090400	9791300	29100	29100	29100	29100	46
778	20250210	090300	8452700	29100	29150	29150	29100	82
779	20250210	090200	6063200	29150	29150	29150	29150	38
780	20250210	090100	4955500	29150	29150	29150	29150	0
781	20250210	090000	4955500	29150	29150	29150	29150	170