KissMeData/487570/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	215900	119882800	29550	29550	29550	29550	134
3	20250211	215800	119882800	29550	29550	29550	29550	0
4	20250211	215700	119882800	29550	29550	29550	29550	0
5	20250211	215600	119882800	29550	29550	29550	29550	0
6	20250211	215500	119882800	29550	29550	29550	29550	0
7	20250211	215400	119882800	29550	29550	29550	29550	0
8	20250211	215300	119882800	29550	29550	29550	29550	0
9	20250211	215200	119882800	29550	29550	29550	29550	0
10	20250211	215100	119882800	29550	29550	29550	29550	0
11	20250211	215000	119882800	29550	29550	29550	29550	0
12	20250211	214900	119882800	29550	29550	29550	29550	0
13	20250211	214800	119882800	29550	29550	29550	29550	0
14	20250211	214700	119882800	29550	29550	29550	29550	0
15	20250211	214600	119882800	29550	29550	29550	29550	0
16	20250211	214500	119882800	29550	29550	29550	29550	0
17	20250211	214400	119882800	29550	29550	29550	29550	0
18	20250211	214300	119882800	29550	29550	29550	29550	0
19	20250211	214200	119882800	29550	29550	29550	29550	0
20	20250211	214100	119882800	29550	29550	29550	29550	0
21	20250211	214000	119882800	29550	29550	29550	29550	0
22	20250211	213900	119882800	29550	29550	29550	29550	0
23	20250211	213800	119882800	29550	29550	29550	29550	0
24	20250211	213700	119882800	29550	29550	29550	29550	0
25	20250211	213600	119882800	29550	29550	29550	29550	0
26	20250211	213500	119882800	29550	29550	29550	29550	0
27	20250211	213400	119882800	29550	29550	29550	29550	0
28	20250211	213300	119882800	29550	29550	29550	29550	0
29	20250211	213200	119882800	29550	29550	29550	29550	0
30	20250211	213100	119882800	29550	29550	29550	29550	0
31	20250211	213000	119882800	29550	29550	29550	29550	0
32	20250211	212900	119882800	29550	29550	29550	29550	134
33	20250211	212800	119882800	29550	29550	29550	29550	0
34	20250211	212700	119882800	29550	29550	29550	29550	0
35	20250211	212600	119882800	29550	29550	29550	29550	0
36	20250211	212500	119882800	29550	29550	29550	29550	0
37	20250211	212400	119882800	29550	29550	29550	29550	0
38	20250211	212300	119882800	29550	29550	29550	29550	0
39	20250211	212200	119882800	29550	29550	29550	29550	0
40	20250211	212100	119882800	29550	29550	29550	29550	0
41	20250211	212000	119882800	29550	29550	29550	29550	0
42	20250211	211900	119882800	29550	29550	29550	29550	0
43	20250211	211800	119882800	29550	29550	29550	29550	0
44	20250211	211700	119882800	29550	29550	29550	29550	0
45	20250211	211600	119882800	29550	29550	29550	29550	0
46	20250211	211500	119882800	29550	29550	29550	29550	0
47	20250211	211400	119882800	29550	29550	29550	29550	0
48	20250211	211300	119882800	29550	29550	29550	29550	0
49	20250211	211200	119882800	29550	29550	29550	29550	0
50	20250211	211100	119882800	29550	29550	29550	29550	0
51	20250211	211000	119882800	29550	29550	29550	29550	0
52	20250211	210900	119882800	29550	29550	29550	29550	0
53	20250211	210800	119882800	29550	29550	29550	29550	0
54	20250211	210700	119882800	29550	29550	29550	29550	0
55	20250211	210600	119882800	29550	29550	29550	29550	0
56	20250211	210500	119882800	29550	29550	29550	29550	0
57	20250211	210400	119882800	29550	29550	29550	29550	0
58	20250211	210300	119882800	29550	29550	29550	29550	0
59	20250211	210200	119882800	29550	29550	29550	29550	0
60	20250211	210100	119882800	29550	29550	29550	29550	0
61	20250211	210000	119882800	29550	29550	29550	29550	0
62	20250211	205900	119882800	29550	29550	29550	29550	134
63	20250211	205800	119882800	29550	29550	29550	29550	0
64	20250211	205700	119882800	29550	29550	29550	29550	0
65	20250211	205600	119882800	29550	29550	29550	29550	0
66	20250211	205500	119882800	29550	29550	29550	29550	0
67	20250211	205400	119882800	29550	29550	29550	29550	0
68	20250211	205300	119882800	29550	29550	29550	29550	0
69	20250211	205200	119882800	29550	29550	29550	29550	0
70	20250211	205100	119882800	29550	29550	29550	29550	0
71	20250211	205000	119882800	29550	29550	29550	29550	0
72	20250211	204900	119882800	29550	29550	29550	29550	0
73	20250211	204800	119882800	29550	29550	29550	29550	0
74	20250211	204700	119882800	29550	29550	29550	29550	0
75	20250211	204600	119882800	29550	29550	29550	29550	0
76	20250211	204500	119882800	29550	29550	29550	29550	0
77	20250211	204400	119882800	29550	29550	29550	29550	0
78	20250211	204300	119882800	29550	29550	29550	29550	0
79	20250211	204200	119882800	29550	29550	29550	29550	0
80	20250211	204100	119882800	29550	29550	29550	29550	0
81	20250211	204000	119882800	29550	29550	29550	29550	0
82	20250211	203900	119882800	29550	29550	29550	29550	0
83	20250211	203800	119882800	29550	29550	29550	29550	0
84	20250211	203700	119882800	29550	29550	29550	29550	0
85	20250211	203600	119882800	29550	29550	29550	29550	0
86	20250211	203500	119882800	29550	29550	29550	29550	0
87	20250211	203400	119882800	29550	29550	29550	29550	0
88	20250211	203300	119882800	29550	29550	29550	29550	0
89	20250211	203200	119882800	29550	29550	29550	29550	0
90	20250211	203100	119882800	29550	29550	29550	29550	0
91	20250211	203000	119882800	29550	29550	29550	29550	0
92	20250211	202900	119882800	29550	29550	29550	29550	134
93	20250211	202800	119882800	29550	29550	29550	29550	0
94	20250211	202700	119882800	29550	29550	29550	29550	0
95	20250211	202600	119882800	29550	29550	29550	29550	0
96	20250211	202500	119882800	29550	29550	29550	29550	0
97	20250211	202400	119882800	29550	29550	29550	29550	0
98	20250211	202300	119882800	29550	29550	29550	29550	0
99	20250211	202200	119882800	29550	29550	29550	29550	0
100	20250211	202100	119882800	29550	29550	29550	29550	0
101	20250211	202000	119882800	29550	29550	29550	29550	0
102	20250211	201900	119882800	29550	29550	29550	29550	0
103	20250211	201800	119882800	29550	29550	29550	29550	0
104	20250211	201700	119882800	29550	29550	29550	29550	0
105	20250211	201600	119882800	29550	29550	29550	29550	0
106	20250211	201500	119882800	29550	29550	29550	29550	0
107	20250211	201400	119882800	29550	29550	29550	29550	0
108	20250211	201300	119882800	29550	29550	29550	29550	0
109	20250211	201200	119882800	29550	29550	29550	29550	0
110	20250211	201100	119882800	29550	29550	29550	29550	0
111	20250211	201000	119882800	29550	29550	29550	29550	0
112	20250211	200900	119882800	29550	29550	29550	29550	0
113	20250211	200800	119882800	29550	29550	29550	29550	0
114	20250211	200700	119882800	29550	29550	29550	29550	0
115	20250211	200600	119882800	29550	29550	29550	29550	0
116	20250211	200500	119882800	29550	29550	29550	29550	0
117	20250211	200400	119882800	29550	29550	29550	29550	0
118	20250211	200300	119882800	29550	29550	29550	29550	0
119	20250211	200200	119882800	29550	29550	29550	29550	0
120	20250211	200100	119882800	29550	29550	29550	29550	0
121	20250211	200000	119882800	29550	29550	29550	29550	0
122	20250211	195900	119882800	29550	29550	29550	29550	134
123	20250211	195800	119882800	29550	29550	29550	29550	0
124	20250211	195700	119882800	29550	29550	29550	29550	0
125	20250211	195600	119882800	29550	29550	29550	29550	0
126	20250211	195500	119882800	29550	29550	29550	29550	0
127	20250211	195400	119882800	29550	29550	29550	29550	0
128	20250211	195300	119882800	29550	29550	29550	29550	0
129	20250211	195200	119882800	29550	29550	29550	29550	0
130	20250211	195100	119882800	29550	29550	29550	29550	0
131	20250211	195000	119882800	29550	29550	29550	29550	0
132	20250211	194900	119882800	29550	29550	29550	29550	0
133	20250211	194800	119882800	29550	29550	29550	29550	0
134	20250211	194700	119882800	29550	29550	29550	29550	0
135	20250211	194600	119882800	29550	29550	29550	29550	0
136	20250211	194500	119882800	29550	29550	29550	29550	0
137	20250211	194400	119882800	29550	29550	29550	29550	0
138	20250211	194300	119882800	29550	29550	29550	29550	0
139	20250211	194200	119882800	29550	29550	29550	29550	0
140	20250211	194100	119882800	29550	29550	29550	29550	0
141	20250211	194000	119882800	29550	29550	29550	29550	0
142	20250211	193900	119882800	29550	29550	29550	29550	0
143	20250211	193800	119882800	29550	29550	29550	29550	0
144	20250211	193700	119882800	29550	29550	29550	29550	0
145	20250211	193600	119882800	29550	29550	29550	29550	0
146	20250211	193500	119882800	29550	29550	29550	29550	0
147	20250211	193400	119882800	29550	29550	29550	29550	0
148	20250211	193300	119882800	29550	29550	29550	29550	0
149	20250211	193200	119882800	29550	29550	29550	29550	0
150	20250211	193100	119882800	29550	29550	29550	29550	0
151	20250211	193000	119882800	29550	29550	29550	29550	0
152	20250211	192900	119882800	29550	29550	29550	29550	134
153	20250211	192800	119882800	29550	29550	29550	29550	0
154	20250211	192700	119882800	29550	29550	29550	29550	0
155	20250211	192600	119882800	29550	29550	29550	29550	0
156	20250211	192500	119882800	29550	29550	29550	29550	0
157	20250211	192400	119882800	29550	29550	29550	29550	0
158	20250211	192300	119882800	29550	29550	29550	29550	0
159	20250211	192200	119882800	29550	29550	29550	29550	0
160	20250211	192100	119882800	29550	29550	29550	29550	0
161	20250211	192000	119882800	29550	29550	29550	29550	0
162	20250211	191900	119882800	29550	29550	29550	29550	0
163	20250211	191800	119882800	29550	29550	29550	29550	0
164	20250211	191700	119882800	29550	29550	29550	29550	0
165	20250211	191600	119882800	29550	29550	29550	29550	0
166	20250211	191500	119882800	29550	29550	29550	29550	0
167	20250211	191400	119882800	29550	29550	29550	29550	0
168	20250211	191300	119882800	29550	29550	29550	29550	0
169	20250211	191200	119882800	29550	29550	29550	29550	0
170	20250211	191100	119882800	29550	29550	29550	29550	0
171	20250211	191000	119882800	29550	29550	29550	29550	0
172	20250211	190900	119882800	29550	29550	29550	29550	0
173	20250211	190800	119882800	29550	29550	29550	29550	0
174	20250211	190700	119882800	29550	29550	29550	29550	0
175	20250211	190600	119882800	29550	29550	29550	29550	0
176	20250211	190500	119882800	29550	29550	29550	29550	0
177	20250211	190400	119882800	29550	29550	29550	29550	0
178	20250211	190300	119882800	29550	29550	29550	29550	0
179	20250211	190200	119882800	29550	29550	29550	29550	0
180	20250211	190100	119882800	29550	29550	29550	29550	0
181	20250211	190000	119882800	29550	29550	29550	29550	0
182	20250211	185900	119882800	29550	29550	29550	29550	134
183	20250211	185800	119882800	29550	29550	29550	29550	0
184	20250211	185700	119882800	29550	29550	29550	29550	0
185	20250211	185600	119882800	29550	29550	29550	29550	0
186	20250211	185500	119882800	29550	29550	29550	29550	0
187	20250211	185400	119882800	29550	29550	29550	29550	0
188	20250211	185300	119882800	29550	29550	29550	29550	0
189	20250211	185200	119882800	29550	29550	29550	29550	0
190	20250211	185100	119882800	29550	29550	29550	29550	0
191	20250211	185000	119882800	29550	29550	29550	29550	0
192	20250211	184900	119882800	29550	29550	29550	29550	0
193	20250211	184800	119882800	29550	29550	29550	29550	0
194	20250211	184700	119882800	29550	29550	29550	29550	0
195	20250211	184600	119882800	29550	29550	29550	29550	0
196	20250211	184500	119882800	29550	29550	29550	29550	0
197	20250211	184400	119882800	29550	29550	29550	29550	0
198	20250211	184300	119882800	29550	29550	29550	29550	0
199	20250211	184200	119882800	29550	29550	29550	29550	0
200	20250211	184100	119882800	29550	29550	29550	29550	0
201	20250211	184000	119882800	29550	29550	29550	29550	0
202	20250211	183900	119882800	29550	29550	29550	29550	0
203	20250211	183800	119882800	29550	29550	29550	29550	0
204	20250211	183700	119882800	29550	29550	29550	29550	0
205	20250211	183600	119882800	29550	29550	29550	29550	0
206	20250211	183500	119882800	29550	29550	29550	29550	0
207	20250211	183400	119882800	29550	29550	29550	29550	0
208	20250211	183300	119882800	29550	29550	29550	29550	0
209	20250211	183200	119882800	29550	29550	29550	29550	0
210	20250211	183100	119882800	29550	29550	29550	29550	0
211	20250211	183000	119882800	29550	29550	29550	29550	0
212	20250211	182900	119882800	29550	29550	29550	29550	134
213	20250211	182800	119882800	29550	29550	29550	29550	0
214	20250211	182700	119882800	29550	29550	29550	29550	0
215	20250211	182600	119882800	29550	29550	29550	29550	0
216	20250211	182500	119882800	29550	29550	29550	29550	0
217	20250211	182400	119882800	29550	29550	29550	29550	0
218	20250211	182300	119882800	29550	29550	29550	29550	0
219	20250211	182200	119882800	29550	29550	29550	29550	0
220	20250211	182100	119882800	29550	29550	29550	29550	0
221	20250211	182000	119882800	29550	29550	29550	29550	0
222	20250211	181900	119882800	29550	29550	29550	29550	0
223	20250211	181800	119882800	29550	29550	29550	29550	0
224	20250211	181700	119882800	29550	29550	29550	29550	0
225	20250211	181600	119882800	29550	29550	29550	29550	0
226	20250211	181500	119882800	29550	29550	29550	29550	0
227	20250211	181400	119882800	29550	29550	29550	29550	0
228	20250211	181300	119882800	29550	29550	29550	29550	0
229	20250211	181200	119882800	29550	29550	29550	29550	0
230	20250211	181100	119882800	29550	29550	29550	29550	0
231	20250211	181000	119882800	29550	29550	29550	29550	0
232	20250211	180900	119882800	29550	29550	29550	29550	0
233	20250211	180800	119882800	29550	29550	29550	29550	0
234	20250211	180700	119882800	29550	29550	29550	29550	0
235	20250211	180600	119882800	29550	29550	29550	29550	0
236	20250211	180500	119882800	29550	29550	29550	29550	0
237	20250211	180400	119882800	29550	29550	29550	29550	0
238	20250211	180300	119882800	29550	29550	29550	29550	0
239	20250211	180200	119882800	29550	29550	29550	29550	0
240	20250211	180100	119882800	29550	29550	29550	29550	0
241	20250211	180000	119882800	29550	29550	29550	29550	0
242	20250211	175900	119882800	29550	29550	29550	29550	134
243	20250211	175800	119882800	29550	29550	29550	29550	0
244	20250211	175700	119882800	29550	29550	29550	29550	0
245	20250211	175600	119882800	29550	29550	29550	29550	0
246	20250211	175500	119882800	29550	29550	29550	29550	0
247	20250211	175400	119882800	29550	29550	29550	29550	0
248	20250211	175300	119882800	29550	29550	29550	29550	0
249	20250211	175200	119882800	29550	29550	29550	29550	0
250	20250211	175100	119882800	29550	29550	29550	29550	0
251	20250211	175000	119882800	29550	29550	29550	29550	0
252	20250211	174900	119882800	29550	29550	29550	29550	0
253	20250211	174800	119882800	29550	29550	29550	29550	0
254	20250211	174700	119882800	29550	29550	29550	29550	0
255	20250211	174600	119882800	29550	29550	29550	29550	0
256	20250211	174500	119882800	29550	29550	29550	29550	0
257	20250211	174400	119882800	29550	29550	29550	29550	0
258	20250211	174300	119882800	29550	29550	29550	29550	0
259	20250211	174200	119882800	29550	29550	29550	29550	0
260	20250211	174100	119882800	29550	29550	29550	29550	0
261	20250211	174000	119882800	29550	29550	29550	29550	0
262	20250211	173900	119882800	29550	29550	29550	29550	0
263	20250211	173800	119882800	29550	29550	29550	29550	0
264	20250211	173700	119882800	29550	29550	29550	29550	0
265	20250211	173600	119882800	29550	29550	29550	29550	0
266	20250211	173500	119882800	29550	29550	29550	29550	0
267	20250211	173400	119882800	29550	29550	29550	29550	0
268	20250211	173300	119882800	29550	29550	29550	29550	0
269	20250211	173200	119882800	29550	29550	29550	29550	0
270	20250211	173100	119882800	29550	29550	29550	29550	0
271	20250211	173000	119882800	29550	29550	29550	29550	0
272	20250211	172900	119882800	29550	29550	29550	29550	134
273	20250211	172800	119882800	29550	29550	29550	29550	0
274	20250211	172700	119882800	29550	29550	29550	29550	0
275	20250211	172600	119882800	29550	29550	29550	29550	0
276	20250211	172500	119882800	29550	29550	29550	29550	0
277	20250211	172400	119882800	29550	29550	29550	29550	0
278	20250211	172300	119882800	29550	29550	29550	29550	0
279	20250211	172200	119882800	29550	29550	29550	29550	0
280	20250211	172100	119882800	29550	29550	29550	29550	0
281	20250211	172000	119882800	29550	29550	29550	29550	0
282	20250211	171900	119882800	29550	29550	29550	29550	0
283	20250211	171800	119882800	29550	29550	29550	29550	0
284	20250211	171700	119882800	29550	29550	29550	29550	0
285	20250211	171600	119882800	29550	29550	29550	29550	0
286	20250211	171500	119882800	29550	29550	29550	29550	0
287	20250211	171400	119882800	29550	29550	29550	29550	0
288	20250211	171300	119882800	29550	29550	29550	29550	0
289	20250211	171200	119882800	29550	29550	29550	29550	0
290	20250211	171100	119882800	29550	29550	29550	29550	0
291	20250211	171000	119882800	29550	29550	29550	29550	0
292	20250211	170900	119882800	29550	29550	29550	29550	0
293	20250211	170800	119882800	29550	29550	29550	29550	0
294	20250211	170700	119882800	29550	29550	29550	29550	0
295	20250211	170600	119882800	29550	29550	29550	29550	0
296	20250211	170500	119882800	29550	29550	29550	29550	0
297	20250211	170400	119882800	29550	29550	29550	29550	0
298	20250211	170300	119882800	29550	29550	29550	29550	0
299	20250211	170200	119882800	29550	29550	29550	29550	0
300	20250211	170100	119882800	29550	29550	29550	29550	0
301	20250211	170000	119882800	29550	29550	29550	29550	0
302	20250211	165900	119882800	29550	29550	29550	29550	134
303	20250211	165800	119882800	29550	29550	29550	29550	0
304	20250211	165700	119882800	29550	29550	29550	29550	0
305	20250211	165600	119882800	29550	29550	29550	29550	0
306	20250211	165500	119882800	29550	29550	29550	29550	0
307	20250211	165400	119882800	29550	29550	29550	29550	0
308	20250211	165300	119882800	29550	29550	29550	29550	0
309	20250211	165200	119882800	29550	29550	29550	29550	0
310	20250211	165100	119882800	29550	29550	29550	29550	0
311	20250211	165000	119882800	29550	29550	29550	29550	0
312	20250211	164900	119882800	29550	29550	29550	29550	0
313	20250211	164800	119882800	29550	29550	29550	29550	0
314	20250211	164700	119882800	29550	29550	29550	29550	0
315	20250211	164600	119882800	29550	29550	29550	29550	0
316	20250211	164500	119882800	29550	29550	29550	29550	0
317	20250211	164400	119882800	29550	29550	29550	29550	0
318	20250211	164300	119882800	29550	29550	29550	29550	0
319	20250211	164200	119882800	29550	29550	29550	29550	0
320	20250211	164100	119882800	29550	29550	29550	29550	0
321	20250211	164000	119882800	29550	29550	29550	29550	0
322	20250211	163900	119882800	29550	29550	29550	29550	0
323	20250211	163800	119882800	29550	29550	29550	29550	0
324	20250211	163700	119882800	29550	29550	29550	29550	0
325	20250211	163600	119882800	29550	29550	29550	29550	0
326	20250211	163500	119882800	29550	29550	29550	29550	0
327	20250211	163400	119882800	29550	29550	29550	29550	0
328	20250211	163300	119882800	29550	29550	29550	29550	0
329	20250211	163200	119882800	29550	29550	29550	29550	0
330	20250211	163100	119882800	29550	29550	29550	29550	0
331	20250211	163000	119882800	29550	29550	29550	29550	0
332	20250211	162900	119882800	29550	29550	29550	29550	134
333	20250211	162800	119882800	29550	29550	29550	29550	0
334	20250211	162700	119882800	29550	29550	29550	29550	0
335	20250211	162600	119882800	29550	29550	29550	29550	0
336	20250211	162500	119882800	29550	29550	29550	29550	0
337	20250211	162400	119882800	29550	29550	29550	29550	0
338	20250211	162300	119882800	29550	29550	29550	29550	0
339	20250211	162200	119882800	29550	29550	29550	29550	0
340	20250211	162100	119882800	29550	29550	29550	29550	0
341	20250211	162000	119882800	29550	29550	29550	29550	0
342	20250211	161900	119882800	29550	29550	29550	29550	0
343	20250211	161800	119882800	29550	29550	29550	29550	0
344	20250211	161700	119882800	29550	29550	29550	29550	0
345	20250211	161600	119882800	29550	29550	29550	29550	0
346	20250211	161500	119882800	29550	29550	29550	29550	0
347	20250211	161400	119882800	29550	29550	29550	29550	0
348	20250211	161300	119882800	29550	29550	29550	29550	0
349	20250211	161200	119882800	29550	29550	29550	29550	0
350	20250211	161100	119882800	29550	29550	29550	29550	0
351	20250211	161000	119882800	29550	29550	29550	29550	0
352	20250211	160900	119882800	29550	29550	29550	29550	0
353	20250211	160800	119882800	29550	29550	29550	29550	0
354	20250211	160700	119882800	29550	29550	29550	29550	0
355	20250211	160600	119882800	29550	29550	29550	29550	0
356	20250211	160500	119882800	29550	29550	29550	29550	0
357	20250211	160400	119882800	29550	29550	29550	29550	0
358	20250211	160300	119882800	29550	29550	29550	29550	0
359	20250211	160200	119882800	29550	29550	29550	29550	0
360	20250211	160100	119882800	29550	29550	29550	29550	0
361	20250211	160000	119882800	29550	29550	29550	29550	0
362	20250211	155900	119882800	29550	29550	29550	29550	134
363	20250211	155800	119882800	29550	29550	29550	29550	0
364	20250211	155700	119882800	29550	29550	29550	29550	0
365	20250211	155600	119882800	29550	29550	29550	29550	0
366	20250211	155500	119882800	29550	29550	29550	29550	0
367	20250211	155400	119882800	29550	29550	29550	29550	0
368	20250211	155300	119882800	29550	29550	29550	29550	0
369	20250211	155200	119882800	29550	29550	29550	29550	0
370	20250211	155100	119882800	29550	29550	29550	29550	0
371	20250211	155000	119882800	29550	29550	29550	29550	0
372	20250211	154900	119882800	29550	29550	29550	29550	0
373	20250211	154800	119882800	29550	29550	29550	29550	0
374	20250211	154700	119882800	29550	29550	29550	29550	0
375	20250211	154600	119882800	29550	29550	29550	29550	0
376	20250211	154500	119882800	29550	29550	29550	29550	0
377	20250211	154400	119882800	29550	29550	29550	29550	0
378	20250211	154300	119882800	29550	29550	29550	29550	0
379	20250211	154200	119882800	29550	29550	29550	29550	0
380	20250211	154100	119882800	29550	29550	29550	29550	0
381	20250211	154000	119882800	29550	29550	29550	29550	0
382	20250211	153900	119882800	29550	29550	29550	29550	0
383	20250211	153800	119882800	29550	29550	29550	29550	0
384	20250211	153700	119882800	29550	29550	29550	29550	0
385	20250211	153600	119882800	29550	29550	29550	29550	0
386	20250211	153500	119882800	29550	29550	29550	29550	0
387	20250211	153400	119882800	29550	29550	29550	29550	0
388	20250211	153300	119882800	29550	29550	29550	29550	0
389	20250211	153200	119882800	29550	29550	29550	29550	0
390	20250211	153100	119882800	29550	29550	29550	29550	0
391	20250211	153000	119882800	29550	29550	29550	29550	134
392	20250211	152900	115923100	29500	29500	29500	29500	0
393	20250211	152800	115923100	29500	29500	29500	29500	0
394	20250211	152700	115923100	29500	29500	29500	29500	0
395	20250211	152600	115923100	29500	29500	29500	29500	0
396	20250211	152500	115923100	29500	29500	29500	29500	0
397	20250211	152400	115923100	29500	29500	29500	29500	0
398	20250211	152300	115923100	29500	29500	29500	29500	0
399	20250211	152200	115923100	29500	29500	29500	29500	0
400	20250211	152100	115923100	29500	29500	29500	29500	0
401	20250211	152000	115923100	29500	29500	29500	29500	0
402	20250211	151900	115923100	29500	29550	29550	29500	34
403	20250211	151800	114920000	29500	29500	29500	29500	1
404	20250211	151700	114890500	29600	29550	29600	29550	4
405	20250211	151600	114772200	29500	29600	29600	29500	3
406	20250211	151500	114683500	29600	29600	29600	29600	4
407	20250211	151400	114565100	29600	29600	29600	29600	0
408	20250211	151300	114565100	29600	29600	29600	29600	3
409	20250211	151200	114476300	29500	29550	29550	29500	2
410	20250211	151100	114417250	29600	29600	29600	29600	1
411	20250211	151000	114387650	29500	29550	29550	29500	4
412	20250211	150900	114269500	29500	29500	29500	29500	0
413	20250211	150800	114269500	29500	29500	29500	29500	0
414	20250211	150700	114269500	29500	29500	29500	29500	1
415	20250211	150600	114240000	29550	29550	29550	29550	1
416	20250211	150500	114210450	29550	29550	29550	29550	3
417	20250211	150400	114121800	29500	29500	29500	29500	0
418	20250211	150300	114121800	29500	29500	29500	29500	1
419	20250211	150200	114092300	29500	29550	29550	29500	54
420	20250211	150100	112496650	29550	29550	29550	29550	22
421	20250211	150000	111846550	29550	29550	29550	29550	0
422	20250211	145900	111846550	29550	29550	29550	29550	3
423	20250211	145800	111757900	29550	29550	29550	29550	8
424	20250211	145700	111521500	29550	29550	29550	29550	1
425	20250211	145600	111491950	29550	29550	29550	29550	1
426	20250211	145500	111462400	29550	29550	29550	29550	0
427	20250211	145400	111462400	29550	29550	29550	29550	2
428	20250211	145300	111403300	29550	29500	29550	29500	8
429	20250211	145200	111166950	29500	29500	29500	29500	2
430	20250211	145100	111107950	29550	29550	29550	29550	9
431	20250211	145000	110842000	29500	29500	29500	29500	2
432	20250211	144900	110783000	29550	29550	29550	29550	2
433	20250211	144800	110723900	29550	29550	29550	29550	0
434	20250211	144700	110723900	29550	29550	29550	29550	2
435	20250211	144600	110664800	29550	29550	29550	29550	1
436	20250211	144500	110635250	29550	29550	29600	29550	9
437	20250211	144400	110369050	29550	29550	29550	29550	0
438	20250211	144300	110369050	29550	29550	29550	29550	3
439	20250211	144200	110280400	29550	29550	29550	29550	1
440	20250211	144100	110250850	29500	29500	29500	29500	1
441	20250211	144000	110221350	29500	29500	29500	29500	1
442	20250211	143900	110191850	29550	29500	29550	29500	110
443	20250211	143800	106941400	29500	29500	29500	29500	0
444	20250211	143700	106941400	29500	29500	29500	29500	0
445	20250211	143600	106941400	29500	29500	29500	29500	2
446	20250211	143500	106882400	29500	29500	29500	29500	0
447	20250211	143400	106882400	29500	29500	29500	29500	50
448	20250211	143300	105407400	29500	29500	29500	29500	0
449	20250211	143200	105407400	29500	29500	29500	29500	1
450	20250211	143100	105377900	29550	29550	29550	29550	4
451	20250211	143000	105259700	29500	29500	29500	29500	2
452	20250211	142900	105200700	29500	29500	29500	29500	0
453	20250211	142800	105200700	29500	29500	29500	29500	0
454	20250211	142700	105200700	29500	29500	29500	29500	1
455	20250211	142600	105171200	29500	29500	29500	29500	22
456	20250211	142500	104522200	29500	29500	29500	29500	1
457	20250211	142400	104492700	29500	29500	29500	29500	0
458	20250211	142300	104492700	29500	29500	29500	29500	1
459	20250211	142200	104463200	29500	29500	29500	29500	1
460	20250211	142100	104433700	29500	29500	29500	29500	1
461	20250211	142000	104404200	29550	29500	29550	29500	265
462	20250211	141900	96586600	29450	29450	29450	29450	1
463	20250211	141800	96557150	29450	29450	29450	29450	1
464	20250211	141700	96527700	29450	29450	29450	29450	2
465	20250211	141600	96468800	29450	29450	29450	29450	0
466	20250211	141500	96468800	29450	29450	29450	29450	0
467	20250211	141400	96468800	29450	29450	29450	29450	1
468	20250211	141300	96439350	29450	29450	29450	29450	1
469	20250211	141200	96409900	29450	29450	29450	29450	1
470	20250211	141100	96380450	29450	29450	29450	29450	0
471	20250211	141000	96380450	29450	29450	29450	29450	0
472	20250211	140900	96380450	29450	29450	29450	29450	2
473	20250211	140800	96321550	29450	29450	29450	29450	1
474	20250211	140700	96292100	29450	29450	29450	29450	0
475	20250211	140600	96292100	29450	29450	29450	29450	1
476	20250211	140500	96262650	29450	29450	29450	29450	1
477	20250211	140400	96233200	29450	29450	29450	29450	0
478	20250211	140300	96233200	29450	29450	29450	29450	2
479	20250211	140200	96174300	29450	29450	29450	29450	0
480	20250211	140100	96174300	29450	29450	29450	29450	0
481	20250211	140000	96174300	29450	29450	29450	29450	2
482	20250211	135900	96115400	29450	29450	29450	29450	1
483	20250211	135800	96085950	29450	29450	29450	29450	0
484	20250211	135700	96085950	29450	29450	29450	29450	0
485	20250211	135600	96085950	29450	29450	29450	29450	2
486	20250211	135500	96027050	29450	29450	29450	29450	10
487	20250211	135400	95732550	29450	29450	29450	29450	0
488	20250211	135300	95732550	29450	29450	29450	29450	0
489	20250211	135200	95732550	29450	29450	29450	29450	0
490	20250211	135100	95732550	29450	29450	29450	29450	14
491	20250211	135000	95320250	29450	29450	29450	29450	3
492	20250211	134900	95231900	29450	29450	29450	29450	0
493	20250211	134800	95231900	29450	29450	29450	29450	0
494	20250211	134700	95231900	29450	29450	29450	29450	1
495	20250211	134600	95202450	29450	29450	29450	29450	2
496	20250211	134500	95143550	29450	29500	29500	29450	3
497	20250211	134400	95055150	29450	29500	29500	29450	68
498	20250211	134300	93049250	29450	29450	29450	29450	1
499	20250211	134200	93019800	29450	29450	29450	29450	2
500	20250211	134100	92960900	29500	29500	29500	29500	0
501	20250211	134000	92960900	29500	29500	29500	29500	2
502	20250211	133900	92901900	29450	29450	29450	29450	0
503	20250211	133800	92901900	29450	29450	29450	29450	1
504	20250211	133700	92872450	29450	29450	29450	29450	3
505	20250211	133600	92784100	29450	29450	29450	29450	0
506	20250211	133500	92784100	29450	29450	29450	29450	0
507	20250211	133400	92784100	29450	29450	29450	29450	5
508	20250211	133300	92636850	29450	29450	29450	29450	4
509	20250211	133200	92519050	29450	29450	29450	29450	0
510	20250211	133100	92519050	29450	29450	29450	29450	0
511	20250211	133000	92519050	29450	29450	29450	29450	0
512	20250211	132900	92519050	29450	29450	29450	29450	2
513	20250211	132800	92460150	29450	29450	29500	29450	107
514	20250211	132700	89304850	29450	29450	29450	29450	21
515	20250211	132600	88686400	29450	29450	29450	29450	0
516	20250211	132500	88686400	29450	29450	29450	29450	0
517	20250211	132400	88686400	29450	29450	29450	29450	3
518	20250211	132300	88598050	29500	29500	29500	29500	0
519	20250211	132200	88598050	29500	29500	29500	29500	2
520	20250211	132100	88539050	29450	29450	29450	29450	0
521	20250211	132000	88539050	29450	29450	29450	29450	3
522	20250211	131900	88450700	29450	29450	29450	29450	0
523	20250211	131800	88450700	29450	29450	29450	29450	0
524	20250211	131700	88450700	29450	29450	29450	29450	0
525	20250211	131600	88450700	29450	29450	29450	29450	0
526	20250211	131500	88450700	29450	29450	29450	29450	3
527	20250211	131400	88362350	29450	29450	29450	29450	1
528	20250211	131300	88332900	29500	29500	29500	29500	0
529	20250211	131200	88332900	29500	29500	29500	29500	0
530	20250211	131100	88332900	29500	29450	29500	29450	7
531	20250211	131000	88126500	29450	29450	29450	29450	134
532	20250211	130900	84180200	29450	29450	29450	29450	0
533	20250211	130800	84180200	29450	29450	29450	29450	0
534	20250211	130700	84180200	29450	29450	29450	29450	0
535	20250211	130600	84180200	29450	29500	29500	29450	11
536	20250211	130500	83855900	29450	29450	29450	29450	0
537	20250211	130400	83855900	29450	29500	29500	29450	41
538	20250211	130300	82646450	29500	29500	29500	29500	0
539	20250211	130200	82646450	29500	29500	29500	29500	2
540	20250211	130100	82587450	29500	29500	29500	29500	1
541	20250211	130000	82557950	29500	29550	29550	29500	2
542	20250211	125900	82498900	29500	29500	29500	29500	0
543	20250211	125800	82498900	29500	29500	29500	29500	1
544	20250211	125700	82469400	29500	29500	29500	29500	2
545	20250211	125600	82410400	29550	29550	29550	29550	1
546	20250211	125500	82380850	29500	29500	29500	29500	2
547	20250211	125400	82321850	29500	29500	29500	29500	0
548	20250211	125300	82321850	29500	29500	29500	29500	3
549	20250211	125200	82233350	29500	29500	29500	29500	0
550	20250211	125100	82233350	29500	29500	29500	29500	0
551	20250211	125000	82233350	29500	29500	29500	29500	0
552	20250211	124900	82233350	29500	29500	29500	29500	1
553	20250211	124800	82203850	29500	29550	29550	29500	34
554	20250211	124700	81199200	29500	29500	29500	29500	1
555	20250211	124600	81169700	29500	29500	29500	29500	0
556	20250211	124500	81169700	29500	29500	29500	29500	0
557	20250211	124400	81169700	29500	29500	29500	29500	3
558	20250211	124300	81081200	29500	29500	29500	29500	0
559	20250211	124200	81081200	29500	29500	29500	29500	0
560	20250211	124100	81081200	29500	29500	29500	29500	0
561	20250211	124000	81081200	29500	29500	29500	29500	3
562	20250211	123900	80992700	29500	29500	29500	29500	1
563	20250211	123800	80963200	29500	29500	29500	29500	0
564	20250211	123700	80963200	29500	29500	29500	29500	32
565	20250211	123600	80019200	29500	29500	29500	29500	1
566	20250211	123500	79989700	29500	29500	29500	29500	1
567	20250211	123400	79960200	29500	29500	29500	29500	1
568	20250211	123300	79930700	29500	29500	29500	29500	0
569	20250211	123200	79930700	29500	29500	29500	29500	0
570	20250211	123100	79930700	29500	29500	29500	29500	3
571	20250211	123000	79842200	29450	29500	29500	29450	39
572	20250211	122900	78691750	29450	29450	29450	29450	0
573	20250211	122800	78691750	29450	29450	29450	29450	0
574	20250211	122700	78691750	29450	29450	29450	29450	1
575	20250211	122600	78662300	29450	29450	29450	29450	1
576	20250211	122500	78632850	29450	29450	29450	29450	1
577	20250211	122400	78603400	29450	29450	29450	29450	0
578	20250211	122300	78603400	29450	29450	29450	29450	0
579	20250211	122200	78603400	29450	29450	29450	29450	1
580	20250211	122100	78573950	29450	29450	29450	29450	2
581	20250211	122000	78515050	29500	29500	29500	29500	8
582	20250211	121900	78279050	29500	29500	29500	29500	38
583	20250211	121800	77158050	29450	29450	29450	29450	1
584	20250211	121700	77128600	29450	29450	29450	29450	2
585	20250211	121600	77069700	29450	29450	29450	29450	0
586	20250211	121500	77069700	29450	29450	29450	29450	0
587	20250211	121400	77069700	29450	29450	29450	29450	1
588	20250211	121300	77040250	29450	29450	29450	29450	0
589	20250211	121200	77040250	29450	29450	29450	29450	1
590	20250211	121100	77010800	29450	29450	29450	29450	2
591	20250211	121000	76951900	29450	29450	29450	29450	0
592	20250211	120900	76951900	29450	29450	29450	29450	1
593	20250211	120800	76922450	29450	29450	29450	29450	2
594	20250211	120700	76863550	29450	29450	29450	29450	0
595	20250211	120600	76863550	29450	29450	29450	29450	0
596	20250211	120500	76863550	29450	29450	29450	29450	1
597	20250211	120400	76834100	29450	29450	29450	29450	1
598	20250211	120300	76804650	29450	29450	29450	29450	1
599	20250211	120200	76775200	29450	29450	29450	29450	0
600	20250211	120100	76775200	29450	29450	29450	29450	0
601	20250211	120000	76775200	29450	29500	29500	29450	6
602	20250211	115900	76598300	29450	29450	29450	29450	1
603	20250211	115800	76568850	29450	29450	29450	29450	1
604	20250211	115700	76539400	29450	29450	29450	29450	0
605	20250211	115600	76539400	29450	29450	29450	29450	1
606	20250211	115500	76509950	29450	29450	29450	29450	1
607	20250211	115400	76480500	29450	29450	29450	29450	1
608	20250211	115300	76451050	29450	29450	29450	29450	0
609	20250211	115200	76451050	29450	29450	29450	29450	1
610	20250211	115100	76421600	29450	29450	29450	29450	0
611	20250211	115000	76421600	29450	29450	29450	29450	2
612	20250211	114900	76362700	29450	29450	29450	29450	0
613	20250211	114800	76362700	29450	29450	29450	29450	0
614	20250211	114700	76362700	29450	29450	29450	29450	1
615	20250211	114600	76333250	29450	29450	29450	29450	1
616	20250211	114500	76303800	29450	29500	29500	29450	11
617	20250211	114400	75979350	29450	29450	29450	29450	0
618	20250211	114300	75979350	29450	29450	29450	29450	2
619	20250211	114200	75920450	29450	29450	29450	29450	0
620	20250211	114100	75920450	29450	29450	29450	29450	2
621	20250211	114000	75861550	29450	29450	29450	29450	0
622	20250211	113900	75861550	29450	29450	29450	29450	0
623	20250211	113800	75861550	29450	29450	29450	29450	1
624	20250211	113700	75832100	29450	29450	29450	29450	1
625	20250211	113600	75802650	29450	29450	29450	29450	0
626	20250211	113500	75802650	29450	29450	29450	29450	1
627	20250211	113400	75773200	29450	29450	29450	29450	1
628	20250211	113300	75743750	29450	29450	29450	29450	6
629	20250211	113200	75567050	29450	29500	29500	29450	2
630	20250211	113100	75508100	29450	29500	29500	29450	3
631	20250211	113000	75419650	29500	29450	29500	29450	2
632	20250211	112900	75360700	29450	29450	29450	29450	0
633	20250211	112800	75360700	29450	29450	29450	29450	2
634	20250211	112700	75301800	29450	29450	29450	29450	0
635	20250211	112600	75301800	29450	29450	29450	29450	0
636	20250211	112500	75301800	29450	29450	29450	29450	3
637	20250211	112400	75213450	29450	29450	29450	29450	0
638	20250211	112300	75213450	29450	29450	29450	29450	3
639	20250211	112200	75125100	29450	29450	29450	29450	1
640	20250211	112100	75095650	29450	29450	29450	29450	1
641	20250211	112000	75066200	29450	29450	29450	29450	0
642	20250211	111900	75066200	29450	29450	29450	29450	1
643	20250211	111800	75036750	29450	29450	29450	29450	1
644	20250211	111700	75007300	29450	29450	29450	29450	0
645	20250211	111600	75007300	29450	29450	29450	29450	112
646	20250211	111500	71708900	29450	29450	29450	29450	0
647	20250211	111400	71708900	29450	29450	29450	29450	2
648	20250211	111300	71650000	29450	29450	29450	29450	0
649	20250211	111200	71650000	29450	29450	29450	29450	1
650	20250211	111100	71620550	29450	29450	29450	29450	4
651	20250211	111000	71502750	29400	29400	29400	29400	1
652	20250211	110900	71473350	29400	29400	29400	29400	1
653	20250211	110800	71443950	29400	29400	29400	29400	0
654	20250211	110700	71443950	29400	29400	29400	29400	52
655	20250211	110600	69915150	29400	29400	29400	29400	0
656	20250211	110500	69915150	29400	29450	29450	29400	2
657	20250211	110400	69856300	29450	29450	29450	29450	16
658	20250211	110300	69385100	29400	29400	29400	29400	1
659	20250211	110200	69355700	29400	29400	29400	29400	0
660	20250211	110100	69355700	29400	29400	29400	29400	2
661	20250211	110000	69296900	29400	29400	29400	29400	0
662	20250211	105900	69296900	29400	29400	29400	29400	2
663	20250211	105800	69238100	29400	29400	29400	29400	0
664	20250211	105700	69238100	29400	29400	29400	29400	0
665	20250211	105600	69238100	29400	29400	29400	29400	1
666	20250211	105500	69208700	29400	29400	29400	29400	1
667	20250211	105400	69179300	29400	29400	29400	29400	1
668	20250211	105300	69149900	29400	29400	29400	29400	0
669	20250211	105200	69149900	29400	29400	29400	29400	2
670	20250211	105100	69091100	29400	29400	29400	29400	0
671	20250211	105000	69091100	29400	29400	29400	29400	0
672	20250211	104900	69091100	29400	29450	29450	29400	560
673	20250211	104800	52601350	29450	29450	29450	29450	1
674	20250211	104700	52571900	29450	29450	29450	29450	1
675	20250211	104600	52542450	29450	29450	29450	29450	1
676	20250211	104500	52513000	29450	29450	29450	29450	0
677	20250211	104400	52513000	29450	29450	29450	29450	0
678	20250211	104300	52513000	29450	29450	29450	29450	1
679	20250211	104200	52483550	29450	29450	29450	29450	1
680	20250211	104100	52454100	29450	29450	29450	29450	2
681	20250211	104000	52395200	29450	29450	29450	29450	0
682	20250211	103900	52395200	29450	29450	29450	29450	39
683	20250211	103800	51246650	29450	29450	29450	29450	1
684	20250211	103700	51217200	29450	29450	29450	29450	28
685	20250211	103600	50392600	29450	29450	29450	29450	56
686	20250211	103500	48743400	29450	29450	29450	29450	34
687	20250211	103400	47742100	29450	29450	29450	29450	1
688	20250211	103300	47712650	29500	29450	29500	29450	2
689	20250211	103200	47653700	29500	29500	29500	29500	2
690	20250211	103100	47594700	29500	29500	29500	29500	0
691	20250211	103000	47594700	29500	29500	29500	29500	70
692	20250211	102900	45529700	29500	29500	29550	29500	105
693	20250211	102800	42427150	29500	29500	29500	29500	1
694	20250211	102700	42397650	29550	29550	29550	29550	3
695	20250211	102600	42309000	29500	29500	29500	29500	0
696	20250211	102500	42309000	29500	29500	29500	29500	2
697	20250211	102400	42250000	29500	29500	29500	29500	0
698	20250211	102300	42250000	29500	29500	29500	29500	0
699	20250211	102200	42250000	29500	29500	29500	29500	0
700	20250211	102100	42250000	29500	29500	29500	29500	11
701	20250211	102000	41925500	29500	29500	29550	29450	39
702	20250211	101900	40773250	29500	29500	29500	29500	2
703	20250211	101800	40714250	29500	29500	29500	29500	3
704	20250211	101700	40625750	29450	29450	29450	29450	0
705	20250211	101600	40625750	29450	29450	29450	29450	1
706	20250211	101500	40596300	29450	29450	29450	29450	1
707	20250211	101400	40566850	29500	29500	29500	29500	19
708	20250211	101300	40006350	29450	29500	29500	29450	63
709	20250211	101200	38147950	29500	29500	29500	29500	32
710	20250211	101100	37203950	29500	29500	29500	29500	1
711	20250211	101000	37174450	29500	29500	29500	29500	1
712	20250211	100900	37144950	29500	29500	29500	29500	0
713	20250211	100800	37144950	29500	29500	29500	29500	0
714	20250211	100700	37144950	29500	29500	29500	29500	6
715	20250211	100600	36967950	29500	29500	29500	29500	2
716	20250211	100500	36908950	29500	29550	29550	29500	18
717	20250211	100400	36377100	29550	29550	29550	29550	0
718	20250211	100300	36377100	29550	29500	29550	29500	5
719	20250211	100200	36229400	29500	29550	29550	29500	40
720	20250211	100100	35047550	29600	29600	29600	29600	34
721	20250211	100000	34041150	29650	29650	29650	29650	0
722	20250211	095900	34041150	29650	29650	29650	29650	1
723	20250211	095800	34011500	29600	29600	29600	29600	3
724	20250211	095700	33922700	29600	29600	29650	29600	4
725	20250211	095600	33804250	29600	29600	29600	29600	1
726	20250211	095500	33774650	29600	29600	29600	29600	0
727	20250211	095400	33774650	29600	29550	29600	29550	8
728	20250211	095300	33538000	29550	29550	29600	29550	54
729	20250211	095200	31939800	29550	29550	29550	29550	39
730	20250211	095100	30787350	29550	29550	29550	29550	1
731	20250211	095000	30757800	29550	29550	29550	29550	2
732	20250211	094900	30698700	29550	29500	29550	29500	3
733	20250211	094800	30610150	29550	29500	29550	29500	2
734	20250211	094700	30551100	29550	29550	29550	29550	1
735	20250211	094600	30521550	29500	29500	29500	29500	0
736	20250211	094500	30521550	29500	29500	29500	29500	3
737	20250211	094400	30433050	29450	29450	29450	29450	1
738	20250211	094300	30403600	29600	29450	29600	29450	356
739	20250211	094200	19892050	29500	29500	29500	29500	4
740	20250211	094100	19774050	29500	29450	29500	29400	44
741	20250211	094000	18478250	29450	29450	29450	29450	58
742	20250211	093900	16770150	29450	29450	29450	29450	1
743	20250211	093800	16740700	29500	29500	29500	29500	15
744	20250211	093700	16298200	29450	29450	29450	29450	0
745	20250211	093600	16298200	29450	29450	29450	29450	1
746	20250211	093500	16268750	29450	29500	29500	29450	38
747	20250211	093400	15147900	29450	29450	29450	29450	0
748	20250211	093300	15147900	29450	29450	29450	29450	0
749	20250211	093200	15147900	29450	29450	29450	29450	1
750	20250211	093100	15118450	29450	29450	29450	29450	2
751	20250211	093000	15059550	29450	29450	29450	29450	0
752	20250211	092900	15059550	29450	29450	29450	29450	0
753	20250211	092800	15059550	29450	29450	29450	29450	73
754	20250211	092700	12909700	29450	29450	29450	29450	0
755	20250211	092600	12909700	29450	29450	29450	29450	3
756	20250211	092500	12821350	29500	29500	29500	29500	0
757	20250211	092400	12821350	29500	29500	29500	29500	4
758	20250211	092300	12703350	29450	29450	29450	29450	0
759	20250211	092200	12703350	29450	29450	29450	29450	3
760	20250211	092100	12615000	29450	29450	29450	29450	102
761	20250211	092000	9611100	29450	29450	29450	29450	0
762	20250211	091900	9611100	29450	29450	29450	29450	0
763	20250211	091800	9611100	29450	29550	29550	29450	140
764	20250211	091700	5482750	29550	29550	29550	29550	2
765	20250211	091600	5423650	29550	29550	29550	29550	30
766	20250211	091500	4537150	29500	29500	29500	29500	0
767	20250211	091400	4537150	29500	29550	29550	29500	10
768	20250211	091300	4241850	29500	29500	29500	29500	2
769	20250211	091200	4182850	29500	29500	29500	29500	1
770	20250211	091100	4153350	29500	29500	29500	29500	20
771	20250211	091000	3563350	29450	29450	29450	29450	0
772	20250211	090900	3563350	29450	29450	29450	29450	1
773	20250211	090800	3533900	29450	29450	29450	29450	1
774	20250211	090700	3504450	29500	29500	29500	29500	0
775	20250211	090600	3504450	29500	29500	29500	29500	1
776	20250211	090500	3474950	29450	29450	29450	29450	0
777	20250211	090400	3474950	29450	29450	29500	29450	104
778	20250211	090300	411650	29450	29450	29450	29450	1
779	20250211	090200	382200	29400	29400	29400	29400	0
780	20250211	090100	382200	29400	29400	29400	29400	0
781	20250211	090000	382200	29400	29400	29400	29400	13