KissMeData/487570/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	215800	346556950	29500	29500	29500	29500	67
3	20250212	215700	346556950	29500	29500	29500	29500	0
4	20250212	215600	346556950	29500	29500	29500	29500	0
5	20250212	215500	346556950	29500	29500	29500	29500	0
6	20250212	215400	346556950	29500	29500	29500	29500	0
7	20250212	215300	346556950	29500	29500	29500	29500	0
8	20250212	215200	346556950	29500	29500	29500	29500	0
9	20250212	215100	346556950	29500	29500	29500	29500	0
10	20250212	215000	346556950	29500	29500	29500	29500	0
11	20250212	214900	346556950	29500	29500	29500	29500	0
12	20250212	214800	346556950	29500	29500	29500	29500	0
13	20250212	214700	346556950	29500	29500	29500	29500	0
14	20250212	214600	346556950	29500	29500	29500	29500	0
15	20250212	214500	346556950	29500	29500	29500	29500	0
16	20250212	214400	346556950	29500	29500	29500	29500	0
17	20250212	214300	346556950	29500	29500	29500	29500	0
18	20250212	214200	346556950	29500	29500	29500	29500	0
19	20250212	214100	346556950	29500	29500	29500	29500	0
20	20250212	214000	346556950	29500	29500	29500	29500	0
21	20250212	213900	346556950	29500	29500	29500	29500	0
22	20250212	213800	346556950	29500	29500	29500	29500	0
23	20250212	213700	346556950	29500	29500	29500	29500	0
24	20250212	213600	346556950	29500	29500	29500	29500	0
25	20250212	213500	346556950	29500	29500	29500	29500	0
26	20250212	213400	346556950	29500	29500	29500	29500	0
27	20250212	213300	346556950	29500	29500	29500	29500	0
28	20250212	213200	346556950	29500	29500	29500	29500	0
29	20250212	213100	346556950	29500	29500	29500	29500	0
30	20250212	213000	346556950	29500	29500	29500	29500	0
31	20250212	212900	346556950	29500	29500	29500	29500	0
32	20250212	212800	346556950	29500	29500	29500	29500	67
33	20250212	212700	346556950	29500	29500	29500	29500	0
34	20250212	212600	346556950	29500	29500	29500	29500	0
35	20250212	212500	346556950	29500	29500	29500	29500	0
36	20250212	212400	346556950	29500	29500	29500	29500	0
37	20250212	212300	346556950	29500	29500	29500	29500	0
38	20250212	212200	346556950	29500	29500	29500	29500	0
39	20250212	212100	346556950	29500	29500	29500	29500	0
40	20250212	212000	346556950	29500	29500	29500	29500	0
41	20250212	211900	346556950	29500	29500	29500	29500	0
42	20250212	211800	346556950	29500	29500	29500	29500	0
43	20250212	211700	346556950	29500	29500	29500	29500	0
44	20250212	211600	346556950	29500	29500	29500	29500	0
45	20250212	211500	346556950	29500	29500	29500	29500	0
46	20250212	211400	346556950	29500	29500	29500	29500	0
47	20250212	211300	346556950	29500	29500	29500	29500	0
48	20250212	211200	346556950	29500	29500	29500	29500	0
49	20250212	211100	346556950	29500	29500	29500	29500	0
50	20250212	211000	346556950	29500	29500	29500	29500	0
51	20250212	210900	346556950	29500	29500	29500	29500	0
52	20250212	210800	346556950	29500	29500	29500	29500	0
53	20250212	210700	346556950	29500	29500	29500	29500	0
54	20250212	210600	346556950	29500	29500	29500	29500	0
55	20250212	210500	346556950	29500	29500	29500	29500	0
56	20250212	210400	346556950	29500	29500	29500	29500	0
57	20250212	210300	346556950	29500	29500	29500	29500	0
58	20250212	210200	346556950	29500	29500	29500	29500	0
59	20250212	210100	346556950	29500	29500	29500	29500	0
60	20250212	210000	346556950	29500	29500	29500	29500	0
61	20250212	205900	346556950	29500	29500	29500	29500	0
62	20250212	205800	346556950	29500	29500	29500	29500	67
63	20250212	205700	346556950	29500	29500	29500	29500	0
64	20250212	205600	346556950	29500	29500	29500	29500	0
65	20250212	205500	346556950	29500	29500	29500	29500	0
66	20250212	205400	346556950	29500	29500	29500	29500	0
67	20250212	205300	346556950	29500	29500	29500	29500	0
68	20250212	205200	346556950	29500	29500	29500	29500	0
69	20250212	205100	346556950	29500	29500	29500	29500	0
70	20250212	205000	346556950	29500	29500	29500	29500	0
71	20250212	204900	346556950	29500	29500	29500	29500	0
72	20250212	204800	346556950	29500	29500	29500	29500	0
73	20250212	204700	346556950	29500	29500	29500	29500	0
74	20250212	204600	346556950	29500	29500	29500	29500	0
75	20250212	204500	346556950	29500	29500	29500	29500	0
76	20250212	204400	346556950	29500	29500	29500	29500	0
77	20250212	204300	346556950	29500	29500	29500	29500	0
78	20250212	204200	346556950	29500	29500	29500	29500	0
79	20250212	204100	346556950	29500	29500	29500	29500	0
80	20250212	204000	346556950	29500	29500	29500	29500	0
81	20250212	203900	346556950	29500	29500	29500	29500	0
82	20250212	203800	346556950	29500	29500	29500	29500	0
83	20250212	203700	346556950	29500	29500	29500	29500	0
84	20250212	203600	346556950	29500	29500	29500	29500	0
85	20250212	203500	346556950	29500	29500	29500	29500	0
86	20250212	203400	346556950	29500	29500	29500	29500	0
87	20250212	203300	346556950	29500	29500	29500	29500	0
88	20250212	203200	346556950	29500	29500	29500	29500	0
89	20250212	203100	346556950	29500	29500	29500	29500	0
90	20250212	203000	346556950	29500	29500	29500	29500	0
91	20250212	202900	346556950	29500	29500	29500	29500	0
92	20250212	202800	346556950	29500	29500	29500	29500	67
93	20250212	202700	346556950	29500	29500	29500	29500	0
94	20250212	202600	346556950	29500	29500	29500	29500	0
95	20250212	202500	346556950	29500	29500	29500	29500	0
96	20250212	202400	346556950	29500	29500	29500	29500	0
97	20250212	202300	346556950	29500	29500	29500	29500	0
98	20250212	202200	346556950	29500	29500	29500	29500	0
99	20250212	202100	346556950	29500	29500	29500	29500	0
100	20250212	202000	346556950	29500	29500	29500	29500	0
101	20250212	201900	346556950	29500	29500	29500	29500	0
102	20250212	201800	346556950	29500	29500	29500	29500	0
103	20250212	201700	346556950	29500	29500	29500	29500	0
104	20250212	201600	346556950	29500	29500	29500	29500	0
105	20250212	201500	346556950	29500	29500	29500	29500	0
106	20250212	201400	346556950	29500	29500	29500	29500	0
107	20250212	201300	346556950	29500	29500	29500	29500	0
108	20250212	201200	346556950	29500	29500	29500	29500	0
109	20250212	201100	346556950	29500	29500	29500	29500	0
110	20250212	201000	346556950	29500	29500	29500	29500	0
111	20250212	200900	346556950	29500	29500	29500	29500	0
112	20250212	200800	346556950	29500	29500	29500	29500	0
113	20250212	200700	346556950	29500	29500	29500	29500	0
114	20250212	200600	346556950	29500	29500	29500	29500	0
115	20250212	200500	346556950	29500	29500	29500	29500	0
116	20250212	200400	346556950	29500	29500	29500	29500	0
117	20250212	200300	346556950	29500	29500	29500	29500	0
118	20250212	200200	346556950	29500	29500	29500	29500	0
119	20250212	200100	346556950	29500	29500	29500	29500	0
120	20250212	200000	346556950	29500	29500	29500	29500	0
121	20250212	195900	346556950	29500	29500	29500	29500	0
122	20250212	195800	346556950	29500	29500	29500	29500	67
123	20250212	195700	346556950	29500	29500	29500	29500	0
124	20250212	195600	346556950	29500	29500	29500	29500	0
125	20250212	195500	346556950	29500	29500	29500	29500	0
126	20250212	195400	346556950	29500	29500	29500	29500	0
127	20250212	195300	346556950	29500	29500	29500	29500	0
128	20250212	195200	346556950	29500	29500	29500	29500	0
129	20250212	195100	346556950	29500	29500	29500	29500	0
130	20250212	195000	346556950	29500	29500	29500	29500	0
131	20250212	194900	346556950	29500	29500	29500	29500	0
132	20250212	194800	346556950	29500	29500	29500	29500	0
133	20250212	194700	346556950	29500	29500	29500	29500	0
134	20250212	194600	346556950	29500	29500	29500	29500	0
135	20250212	194500	346556950	29500	29500	29500	29500	0
136	20250212	194400	346556950	29500	29500	29500	29500	0
137	20250212	194300	346556950	29500	29500	29500	29500	0
138	20250212	194200	346556950	29500	29500	29500	29500	0
139	20250212	194100	346556950	29500	29500	29500	29500	0
140	20250212	194000	346556950	29500	29500	29500	29500	0
141	20250212	193900	346556950	29500	29500	29500	29500	0
142	20250212	193800	346556950	29500	29500	29500	29500	0
143	20250212	193700	346556950	29500	29500	29500	29500	0
144	20250212	193600	346556950	29500	29500	29500	29500	0
145	20250212	193500	346556950	29500	29500	29500	29500	0
146	20250212	193400	346556950	29500	29500	29500	29500	0
147	20250212	193300	346556950	29500	29500	29500	29500	0
148	20250212	193200	346556950	29500	29500	29500	29500	0
149	20250212	193100	346556950	29500	29500	29500	29500	0
150	20250212	193000	346556950	29500	29500	29500	29500	0
151	20250212	192900	346556950	29500	29500	29500	29500	0
152	20250212	192800	346556950	29500	29500	29500	29500	67
153	20250212	192700	346556950	29500	29500	29500	29500	0
154	20250212	192600	346556950	29500	29500	29500	29500	0
155	20250212	192500	346556950	29500	29500	29500	29500	0
156	20250212	192400	346556950	29500	29500	29500	29500	0
157	20250212	192300	346556950	29500	29500	29500	29500	0
158	20250212	192200	346556950	29500	29500	29500	29500	0
159	20250212	192100	346556950	29500	29500	29500	29500	0
160	20250212	192000	346556950	29500	29500	29500	29500	0
161	20250212	191900	346556950	29500	29500	29500	29500	0
162	20250212	191800	346556950	29500	29500	29500	29500	0
163	20250212	191700	346556950	29500	29500	29500	29500	0
164	20250212	191600	346556950	29500	29500	29500	29500	0
165	20250212	191500	346556950	29500	29500	29500	29500	0
166	20250212	191400	346556950	29500	29500	29500	29500	0
167	20250212	191300	346556950	29500	29500	29500	29500	0
168	20250212	191200	346556950	29500	29500	29500	29500	0
169	20250212	191100	346556950	29500	29500	29500	29500	0
170	20250212	191000	346556950	29500	29500	29500	29500	0
171	20250212	190900	346556950	29500	29500	29500	29500	0
172	20250212	190800	346556950	29500	29500	29500	29500	0
173	20250212	190700	346556950	29500	29500	29500	29500	0
174	20250212	190600	346556950	29500	29500	29500	29500	0
175	20250212	190500	346556950	29500	29500	29500	29500	0
176	20250212	190400	346556950	29500	29500	29500	29500	0
177	20250212	190300	346556950	29500	29500	29500	29500	0
178	20250212	190200	346556950	29500	29500	29500	29500	0
179	20250212	190100	346556950	29500	29500	29500	29500	0
180	20250212	190000	346556950	29500	29500	29500	29500	0
181	20250212	185900	346556950	29500	29500	29500	29500	0
182	20250212	185800	346556950	29500	29500	29500	29500	67
183	20250212	185700	346556950	29500	29500	29500	29500	0
184	20250212	185600	346556950	29500	29500	29500	29500	0
185	20250212	185500	346556950	29500	29500	29500	29500	0
186	20250212	185400	346556950	29500	29500	29500	29500	0
187	20250212	185300	346556950	29500	29500	29500	29500	0
188	20250212	185200	346556950	29500	29500	29500	29500	0
189	20250212	185100	346556950	29500	29500	29500	29500	0
190	20250212	185000	346556950	29500	29500	29500	29500	0
191	20250212	184900	346556950	29500	29500	29500	29500	0
192	20250212	184800	346556950	29500	29500	29500	29500	0
193	20250212	184700	346556950	29500	29500	29500	29500	0
194	20250212	184600	346556950	29500	29500	29500	29500	0
195	20250212	184500	346556950	29500	29500	29500	29500	0
196	20250212	184400	346556950	29500	29500	29500	29500	0
197	20250212	184300	346556950	29500	29500	29500	29500	0
198	20250212	184200	346556950	29500	29500	29500	29500	0
199	20250212	184100	346556950	29500	29500	29500	29500	0
200	20250212	184000	346556950	29500	29500	29500	29500	0
201	20250212	183900	346556950	29500	29500	29500	29500	0
202	20250212	183800	346556950	29500	29500	29500	29500	0
203	20250212	183700	346556950	29500	29500	29500	29500	0
204	20250212	183600	346556950	29500	29500	29500	29500	0
205	20250212	183500	346556950	29500	29500	29500	29500	0
206	20250212	183400	346556950	29500	29500	29500	29500	0
207	20250212	183300	346556950	29500	29500	29500	29500	0
208	20250212	183200	346556950	29500	29500	29500	29500	0
209	20250212	183100	346556950	29500	29500	29500	29500	0
210	20250212	183000	346556950	29500	29500	29500	29500	0
211	20250212	182900	346556950	29500	29500	29500	29500	0
212	20250212	182800	346556950	29500	29500	29500	29500	67
213	20250212	182700	346556950	29500	29500	29500	29500	0
214	20250212	182600	346556950	29500	29500	29500	29500	0
215	20250212	182500	346556950	29500	29500	29500	29500	0
216	20250212	182400	346556950	29500	29500	29500	29500	0
217	20250212	182300	346556950	29500	29500	29500	29500	0
218	20250212	182200	346556950	29500	29500	29500	29500	0
219	20250212	182100	346556950	29500	29500	29500	29500	0
220	20250212	182000	346556950	29500	29500	29500	29500	0
221	20250212	181900	346556950	29500	29500	29500	29500	0
222	20250212	181800	346556950	29500	29500	29500	29500	0
223	20250212	181700	346556950	29500	29500	29500	29500	0
224	20250212	181600	346556950	29500	29500	29500	29500	0
225	20250212	181500	346556950	29500	29500	29500	29500	0
226	20250212	181400	346556950	29500	29500	29500	29500	0
227	20250212	181300	346556950	29500	29500	29500	29500	0
228	20250212	181200	346556950	29500	29500	29500	29500	0
229	20250212	181100	346556950	29500	29500	29500	29500	0
230	20250212	181000	346556950	29500	29500	29500	29500	0
231	20250212	180900	346556950	29500	29500	29500	29500	0
232	20250212	180800	346556950	29500	29500	29500	29500	0
233	20250212	180700	346556950	29500	29500	29500	29500	0
234	20250212	180600	346556950	29500	29500	29500	29500	0
235	20250212	180500	346556950	29500	29500	29500	29500	0
236	20250212	180400	346556950	29500	29500	29500	29500	0
237	20250212	180300	346556950	29500	29500	29500	29500	0
238	20250212	180200	346556950	29500	29500	29500	29500	0
239	20250212	180100	346556950	29500	29500	29500	29500	0
240	20250212	180000	346556950	29500	29500	29500	29500	0
241	20250212	175900	346556950	29500	29500	29500	29500	0
242	20250212	175800	346556950	29500	29500	29500	29500	67
243	20250212	175700	346556950	29500	29500	29500	29500	0
244	20250212	175600	346556950	29500	29500	29500	29500	0
245	20250212	175500	346556950	29500	29500	29500	29500	0
246	20250212	175400	346556950	29500	29500	29500	29500	0
247	20250212	175300	346556950	29500	29500	29500	29500	0
248	20250212	175200	346556950	29500	29500	29500	29500	0
249	20250212	175100	346556950	29500	29500	29500	29500	0
250	20250212	175000	346556950	29500	29500	29500	29500	0
251	20250212	174900	346556950	29500	29500	29500	29500	0
252	20250212	174800	346556950	29500	29500	29500	29500	0
253	20250212	174700	346556950	29500	29500	29500	29500	0
254	20250212	174600	346556950	29500	29500	29500	29500	0
255	20250212	174500	346556950	29500	29500	29500	29500	0
256	20250212	174400	346556950	29500	29500	29500	29500	0
257	20250212	174300	346556950	29500	29500	29500	29500	0
258	20250212	174200	346556950	29500	29500	29500	29500	0
259	20250212	174100	346556950	29500	29500	29500	29500	0
260	20250212	174000	346556950	29500	29500	29500	29500	0
261	20250212	173900	346556950	29500	29500	29500	29500	0
262	20250212	173800	346556950	29500	29500	29500	29500	0
263	20250212	173700	346556950	29500	29500	29500	29500	0
264	20250212	173600	346556950	29500	29500	29500	29500	0
265	20250212	173500	346556950	29500	29500	29500	29500	0
266	20250212	173400	346556950	29500	29500	29500	29500	0
267	20250212	173300	346556950	29500	29500	29500	29500	0
268	20250212	173200	346556950	29500	29500	29500	29500	0
269	20250212	173100	346556950	29500	29500	29500	29500	0
270	20250212	173000	346556950	29500	29500	29500	29500	0
271	20250212	172900	346556950	29500	29500	29500	29500	0
272	20250212	172800	346556950	29500	29500	29500	29500	67
273	20250212	172700	346556950	29500	29500	29500	29500	0
274	20250212	172600	346556950	29500	29500	29500	29500	0
275	20250212	172500	346556950	29500	29500	29500	29500	0
276	20250212	172400	346556950	29500	29500	29500	29500	0
277	20250212	172300	346556950	29500	29500	29500	29500	0
278	20250212	172200	346556950	29500	29500	29500	29500	0
279	20250212	172100	346556950	29500	29500	29500	29500	0
280	20250212	172000	346556950	29500	29500	29500	29500	0
281	20250212	171900	346556950	29500	29500	29500	29500	0
282	20250212	171800	346556950	29500	29500	29500	29500	0
283	20250212	171700	346556950	29500	29500	29500	29500	0
284	20250212	171600	346556950	29500	29500	29500	29500	0
285	20250212	171500	346556950	29500	29500	29500	29500	0
286	20250212	171400	346556950	29500	29500	29500	29500	0
287	20250212	171300	346556950	29500	29500	29500	29500	0
288	20250212	171200	346556950	29500	29500	29500	29500	0
289	20250212	171100	346556950	29500	29500	29500	29500	0
290	20250212	171000	346556950	29500	29500	29500	29500	0
291	20250212	170900	346556950	29500	29500	29500	29500	0
292	20250212	170800	346556950	29500	29500	29500	29500	0
293	20250212	170700	346556950	29500	29500	29500	29500	0
294	20250212	170600	346556950	29500	29500	29500	29500	0
295	20250212	170500	346556950	29500	29500	29500	29500	0
296	20250212	170400	346556950	29500	29500	29500	29500	0
297	20250212	170300	346556950	29500	29500	29500	29500	0
298	20250212	170200	346556950	29500	29500	29500	29500	0
299	20250212	170100	346556950	29500	29500	29500	29500	0
300	20250212	170000	346556950	29500	29500	29500	29500	0
301	20250212	165900	346556950	29500	29500	29500	29500	0
302	20250212	165800	346556950	29500	29500	29500	29500	67
303	20250212	165700	346556950	29500	29500	29500	29500	0
304	20250212	165600	346556950	29500	29500	29500	29500	0
305	20250212	165500	346556950	29500	29500	29500	29500	0
306	20250212	165400	346556950	29500	29500	29500	29500	0
307	20250212	165300	346556950	29500	29500	29500	29500	0
308	20250212	165200	346556950	29500	29500	29500	29500	0
309	20250212	165100	346556950	29500	29500	29500	29500	0
310	20250212	165000	346556950	29500	29500	29500	29500	0
311	20250212	164900	346556950	29500	29500	29500	29500	0
312	20250212	164800	346556950	29500	29500	29500	29500	0
313	20250212	164700	346556950	29500	29500	29500	29500	0
314	20250212	164600	346556950	29500	29500	29500	29500	0
315	20250212	164500	346556950	29500	29500	29500	29500	0
316	20250212	164400	346556950	29500	29500	29500	29500	0
317	20250212	164300	346556950	29500	29500	29500	29500	0
318	20250212	164200	346556950	29500	29500	29500	29500	0
319	20250212	164100	346556950	29500	29500	29500	29500	0
320	20250212	164000	346556950	29500	29500	29500	29500	0
321	20250212	163900	346556950	29500	29500	29500	29500	0
322	20250212	163800	346556950	29500	29500	29500	29500	0
323	20250212	163700	346556950	29500	29500	29500	29500	0
324	20250212	163600	346556950	29500	29500	29500	29500	0
325	20250212	163500	346556950	29500	29500	29500	29500	0
326	20250212	163400	346556950	29500	29500	29500	29500	0
327	20250212	163300	346556950	29500	29500	29500	29500	0
328	20250212	163200	346556950	29500	29500	29500	29500	0
329	20250212	163100	346556950	29500	29500	29500	29500	0
330	20250212	163000	346556950	29500	29500	29500	29500	0
331	20250212	162900	346556950	29500	29500	29500	29500	0
332	20250212	162800	346556950	29500	29500	29500	29500	67
333	20250212	162700	346556950	29500	29500	29500	29500	0
334	20250212	162600	346556950	29500	29500	29500	29500	0
335	20250212	162500	346556950	29500	29500	29500	29500	0
336	20250212	162400	346556950	29500	29500	29500	29500	0
337	20250212	162300	346556950	29500	29500	29500	29500	0
338	20250212	162200	346556950	29500	29500	29500	29500	0
339	20250212	162100	346556950	29500	29500	29500	29500	0
340	20250212	162000	346556950	29500	29500	29500	29500	0
341	20250212	161900	346556950	29500	29500	29500	29500	0
342	20250212	161800	346556950	29500	29500	29500	29500	0
343	20250212	161700	346556950	29500	29500	29500	29500	0
344	20250212	161600	346556950	29500	29500	29500	29500	0
345	20250212	161500	346556950	29500	29500	29500	29500	0
346	20250212	161400	346556950	29500	29500	29500	29500	0
347	20250212	161300	346556950	29500	29500	29500	29500	0
348	20250212	161200	346556950	29500	29500	29500	29500	0
349	20250212	161100	346556950	29500	29500	29500	29500	0
350	20250212	161000	346556950	29500	29500	29500	29500	0
351	20250212	160900	346556950	29500	29500	29500	29500	0
352	20250212	160800	346556950	29500	29500	29500	29500	0
353	20250212	160700	346556950	29500	29500	29500	29500	0
354	20250212	160600	346556950	29500	29500	29500	29500	0
355	20250212	160500	346556950	29500	29500	29500	29500	0
356	20250212	160400	346556950	29500	29500	29500	29500	0
357	20250212	160300	346556950	29500	29500	29500	29500	0
358	20250212	160200	346556950	29500	29500	29500	29500	0
359	20250212	160100	346556950	29500	29500	29500	29500	0
360	20250212	160000	346556950	29500	29500	29500	29500	0
361	20250212	155900	346556950	29500	29500	29500	29500	0
362	20250212	155800	346556950	29500	29500	29500	29500	67
363	20250212	155700	346556950	29500	29500	29500	29500	0
364	20250212	155600	346556950	29500	29500	29500	29500	0
365	20250212	155500	346556950	29500	29500	29500	29500	0
366	20250212	155400	346556950	29500	29500	29500	29500	0
367	20250212	155300	346556950	29500	29500	29500	29500	0
368	20250212	155200	346556950	29500	29500	29500	29500	0
369	20250212	155100	346556950	29500	29500	29500	29500	0
370	20250212	155000	346556950	29500	29500	29500	29500	0
371	20250212	154900	346556950	29500	29500	29500	29500	0
372	20250212	154800	346556950	29500	29500	29500	29500	0
373	20250212	154700	346556950	29500	29500	29500	29500	0
374	20250212	154600	346556950	29500	29500	29500	29500	0
375	20250212	154500	346556950	29500	29500	29500	29500	0
376	20250212	154400	346556950	29500	29500	29500	29500	0
377	20250212	154300	346556950	29500	29500	29500	29500	0
378	20250212	154200	346556950	29500	29500	29500	29500	0
379	20250212	154100	346556950	29500	29500	29500	29500	0
380	20250212	154000	346556950	29500	29500	29500	29500	0
381	20250212	153900	346556950	29500	29500	29500	29500	0
382	20250212	153800	346556950	29500	29500	29500	29500	0
383	20250212	153700	346556950	29500	29500	29500	29500	0
384	20250212	153600	346556950	29500	29500	29500	29500	0
385	20250212	153500	346556950	29500	29500	29500	29500	0
386	20250212	153400	346556950	29500	29500	29500	29500	0
387	20250212	153300	346556950	29500	29500	29500	29500	0
388	20250212	153200	346556950	29500	29500	29500	29500	0
389	20250212	153100	346556950	29500	29500	29500	29500	0
390	20250212	153000	346556950	29500	29500	29500	29500	67
391	20250212	152900	344580450	29500	29500	29500	29500	0
392	20250212	152800	344580450	29500	29500	29500	29500	0
393	20250212	152700	344580450	29500	29500	29500	29500	0
394	20250212	152600	344580450	29500	29500	29500	29500	0
395	20250212	152500	344580450	29500	29500	29500	29500	0
396	20250212	152400	344580450	29500	29500	29500	29500	0
397	20250212	152300	344580450	29500	29500	29500	29500	0
398	20250212	152200	344580450	29500	29500	29500	29500	0
399	20250212	152100	344580450	29500	29500	29500	29500	0
400	20250212	152000	344580450	29500	29500	29500	29500	0
401	20250212	151900	344580450	29500	29500	29500	29500	10
402	20250212	151800	344285450	29500	29500	29500	29500	7
403	20250212	151700	344078950	29500	29500	29500	29500	0
404	20250212	151600	344078950	29500	29500	29550	29500	10
405	20250212	151500	343783700	29500	29450	29500	29450	7
406	20250212	151400	343577250	29450	29450	29500	29450	47
407	20250212	151300	342190850	29500	29500	29500	29500	0
408	20250212	151200	342190850	29500	29500	29500	29500	1
409	20250212	151100	342161350	29500	29500	29500	29500	1
410	20250212	151000	342131850	29550	29450	29550	29450	14
411	20250212	150900	341718950	29500	29500	29500	29500	1
412	20250212	150800	341689450	29500	29500	29500	29450	13
413	20250212	150700	341306000	29500	29500	29500	29450	23
414	20250212	150600	340627550	29450	29400	29450	29400	7
415	20250212	150500	340421450	29400	29400	29400	29400	0
416	20250212	150400	340421450	29400	29450	29450	29400	6
417	20250212	150300	340244800	29450	29450	29450	29450	3
418	20250212	150200	340156450	29450	29400	29450	29400	8
419	20250212	150100	339920950	29400	29450	29450	29400	54
420	20250212	150000	338331100	29400	29400	29400	29400	1
421	20250212	145900	338301700	29400	29400	29450	29400	116
422	20250212	145800	334888550	29400	29350	29400	29350	58
423	20250212	145700	333183400	29350	29350	29350	29350	0
424	20250212	145600	333183400	29350	29400	29400	29350	51
425	20250212	145500	331684050	29350	29350	29350	29350	3
426	20250212	145400	331596000	29350	29350	29350	29350	1
427	20250212	145300	331566650	29350	29350	29350	29350	1
428	20250212	145200	331537300	29350	29350	29350	29350	2
429	20250212	145100	331478600	29350	29350	29350	29350	3
430	20250212	145000	331390550	29350	29350	29350	29350	2
431	20250212	144900	331331850	29350	29350	29350	29350	2
432	20250212	144800	331273150	29350	29350	29350	29350	7
433	20250212	144700	331067700	29350	29350	29350	29300	69
434	20250212	144600	329042750	29350	29300	29350	29300	12
435	20250212	144500	328690650	29350	29300	29350	29300	2
436	20250212	144400	328632000	29300	29300	29300	29300	0
437	20250212	144300	328632000	29300	29300	29300	29300	2
438	20250212	144200	328573400	29300	29300	29300	29300	20
439	20250212	144100	327987400	29300	29300	29300	29300	1
440	20250212	144000	327958100	29300	29300	29350	29300	7
441	20250212	143900	327752800	29300	29300	29300	29300	2
442	20250212	143800	327694200	29300	29350	29350	29300	51
443	20250212	143700	326197400	29300	29300	29300	29300	2
444	20250212	143600	326138800	29300	29300	29300	29300	3
445	20250212	143500	326050900	29300	29300	29300	29300	1
446	20250212	143400	326021600	29300	29300	29300	29300	1
447	20250212	143300	325992300	29300	29300	29300	29300	2
448	20250212	143200	325933700	29300	29300	29300	29300	1
449	20250212	143100	325904400	29300	29300	29300	29300	20
450	20250212	143000	325318400	29300	29300	29300	29300	9
451	20250212	142900	325054700	29300	29300	29300	29300	1
452	20250212	142800	325025400	29300	29300	29300	29300	2
453	20250212	142700	324966800	29300	29300	29300	29300	2
454	20250212	142600	324908200	29350	29300	29350	29300	21
455	20250212	142500	324291900	29300	29300	29300	29300	2
456	20250212	142400	324233300	29300	29300	29300	29300	2
457	20250212	142300	324174700	29300	29300	29300	29300	1
458	20250212	142200	324145400	29300	29300	29300	29300	1
459	20250212	142100	324116100	29300	29300	29300	29300	3
460	20250212	142000	324028200	29300	29300	29300	29300	1
461	20250212	141900	323998900	29300	29300	29300	29300	0
462	20250212	141800	323998900	29300	29300	29300	29300	2
463	20250212	141700	323940300	29350	29300	29350	29300	3
464	20250212	141600	323852350	29300	29300	29300	29300	1
465	20250212	141500	323823050	29300	29300	29300	29300	2
466	20250212	141400	323764450	29300	29350	29350	29300	31
467	20250212	141300	322854650	29300	29300	29300	29300	8
468	20250212	141200	322620250	29300	29300	29300	29300	1
469	20250212	141100	322590950	29300	29300	29300	29300	2
470	20250212	141000	322532350	29300	29300	29300	29300	2
471	20250212	140900	322473750	29300	29300	29300	29300	1
472	20250212	140800	322444450	29300	29300	29350	29300	4
473	20250212	140700	322327150	29300	29300	29300	29300	1
474	20250212	140600	322297850	29350	29350	29350	29350	3
475	20250212	140500	322209800	29350	29350	29350	29350	2
476	20250212	140400	322151100	29350	29350	29350	29350	1
477	20250212	140300	322121750	29350	29350	29350	29350	25
478	20250212	140200	321388000	29300	29300	29300	29300	4
479	20250212	140100	321270800	29300	29300	29300	29300	1
480	20250212	140000	321241500	29300	29300	29300	29300	1
481	20250212	135900	321212200	29300	29300	29300	29300	3
482	20250212	135800	321124300	29350	29300	29350	29300	36
483	20250212	135700	320067750	29300	29300	29300	29300	1
484	20250212	135600	320038450	29300	29300	29300	29300	2
485	20250212	135500	319979850	29300	29300	29300	29300	2
486	20250212	135400	319921250	29350	29350	29350	29350	3
487	20250212	135300	319833200	29300	29300	29300	29300	1
488	20250212	135200	319803900	29300	29300	29300	29300	2
489	20250212	135100	319745300	29300	29300	29300	29300	12
490	20250212	135000	319393700	29300	29300	29300	29300	2
491	20250212	134900	319335100	29300	29300	29300	29300	38
492	20250212	134800	318221700	29250	29250	29250	29250	1
493	20250212	134700	318192450	29250	29250	29250	29250	3
494	20250212	134600	318104700	29300	29250	29300	29250	11
495	20250212	134500	317782450	29250	29250	29250	29250	1
496	20250212	134400	317753200	29250	29250	29250	29250	4
497	20250212	134300	317636200	29250	29250	29250	29250	1
498	20250212	134200	317606950	29250	29250	29250	29250	1
499	20250212	134100	317577700	29300	29300	29300	29300	0
500	20250212	134000	317577700	29300	29300	29300	29300	8
501	20250212	133900	317343300	29300	29250	29300	29250	293
502	20250212	133800	308758450	29250	29250	29250	29250	1
503	20250212	133700	308729200	29250	29250	29250	29250	8
504	20250212	133600	308495200	29250	29250	29250	29250	2
505	20250212	133500	308436700	29250	29250	29250	29250	1
506	20250212	133400	308407450	29250	29300	29300	29250	213
507	20250212	133300	302166600	29300	29300	29300	29300	1
508	20250212	133200	302137300	29300	29300	29300	29300	2
509	20250212	133100	302078700	29300	29300	29300	29300	9
510	20250212	133000	301815000	29300	29300	29300	29300	1
511	20250212	132900	301785700	29300	29300	29300	29300	2
512	20250212	132800	301727100	29300	29300	29300	29300	2
513	20250212	132700	301668500	29300	29300	29300	29300	1
514	20250212	132600	301639200	29300	29300	29300	29300	1
515	20250212	132500	301609900	29300	29300	29300	29300	3
516	20250212	132400	301522000	29300	29300	29300	29300	1
517	20250212	132300	301492700	29300	29300	29300	29300	1
518	20250212	132200	301463400	29300	29300	29300	29300	32
519	20250212	132100	300525800	29300	29300	29300	29300	2
520	20250212	132000	300467200	29350	29300	29350	29300	16
521	20250212	131900	299997650	29300	29300	29300	29300	1
522	20250212	131800	299968350	29300	29300	29350	29300	3
523	20250212	131700	299880400	29300	29300	29350	29300	14
524	20250212	131600	299469600	29300	29300	29300	29300	1
525	20250212	131500	299440300	29300	29350	29350	29300	3
526	20250212	131400	299352300	29350	29350	29350	29350	2
527	20250212	131300	299293600	29350	29350	29350	29350	9
528	20250212	131200	299029450	29350	29350	29350	29350	0
529	20250212	131100	299029450	29350	29350	29350	29350	6
530	20250212	131000	298853350	29350	29350	29350	29300	7
531	20250212	130900	298647950	29350	29350	29350	29300	117
532	20250212	130800	295214100	29350	29350	29350	29300	12
533	20250212	130700	294861950	29300	29300	29300	29300	1
534	20250212	130600	294832650	29300	29300	29300	29300	3
535	20250212	130500	294744750	29300	29300	29300	29300	2
536	20250212	130400	294686150	29300	29300	29300	29300	1
537	20250212	130300	294656850	29300	29300	29300	29300	3
538	20250212	130200	294568950	29300	29300	29350	29300	84
539	20250212	130100	292105250	29300	29300	29300	29300	2
540	20250212	130000	292046650	29300	29300	29300	29300	1
541	20250212	125900	292017350	29300	29300	29300	29300	10
542	20250212	125800	291724350	29300	29300	29300	29300	3
543	20250212	125700	291636450	29300	29300	29300	29300	3
544	20250212	125600	291548550	29300	29300	29300	29300	2
545	20250212	125500	291489950	29300	29300	29300	29300	3
546	20250212	125400	291402050	29300	29300	29300	29300	19
547	20250212	125300	290845350	29300	29300	29300	29300	2
548	20250212	125200	290786750	29300	29300	29300	29300	2
549	20250212	125100	290728150	29350	29400	29400	29350	410
550	20250212	125000	278677500	29400	29400	29400	29400	32
551	20250212	124900	277736700	29400	29400	29400	29400	2
552	20250212	124800	277677900	29400	29400	29400	29400	2
553	20250212	124700	277619100	29400	29400	29400	29400	2
554	20250212	124600	277560300	29400	29400	29400	29400	1
555	20250212	124500	277530900	29400	29400	29400	29400	2
556	20250212	124400	277472100	29400	29400	29400	29400	2
557	20250212	124300	277413300	29400	29400	29400	29400	2
558	20250212	124200	277354500	29400	29400	29400	29400	2
559	20250212	124100	277295700	29400	29400	29400	29400	2
560	20250212	124000	277236900	29400	29400	29400	29400	1
561	20250212	123900	277207500	29400	29400	29400	29400	1
562	20250212	123800	277178100	29400	29400	29400	29400	1
563	20250212	123700	277148700	29400	29400	29400	29400	2
564	20250212	123600	277089900	29400	29400	29400	29400	1
565	20250212	123500	277060500	29400	29400	29400	29400	2
566	20250212	123400	277001700	29400	29400	29400	29400	2
567	20250212	123300	276942900	29400	29400	29400	29400	1
568	20250212	123200	276913500	29400	29400	29400	29400	2
569	20250212	123100	276854700	29400	29400	29400	29400	2
570	20250212	123000	276795900	29400	29400	29400	29400	1
571	20250212	122900	276766500	29400	29400	29400	29400	1
572	20250212	122800	276737100	29400	29400	29450	29400	3
573	20250212	122700	276648850	29400	29400	29400	29400	1
574	20250212	122600	276619450	29450	29450	29450	29450	1
575	20250212	122500	276590000	29400	29400	29400	29400	12
576	20250212	122400	276237200	29400	29400	29400	29400	52
577	20250212	122300	274708400	29400	29400	29400	29400	3
578	20250212	122200	274620200	29400	29400	29400	29400	1
579	20250212	122100	274590800	29400	29400	29400	29400	2
580	20250212	122000	274532000	29400	29400	29400	29400	2
581	20250212	121900	274473200	29400	29400	29400	29400	1
582	20250212	121800	274443800	29400	29400	29400	29400	1
583	20250212	121700	274414400	29400	29400	29400	29400	1
584	20250212	121600	274385000	29450	29400	29450	29400	3
585	20250212	121500	274296750	29400	29400	29400	29400	2
586	20250212	121400	274237950	29400	29400	29400	29400	1
587	20250212	121300	274208550	29400	29400	29400	29400	1
588	20250212	121200	274179150	29400	29400	29400	29400	1
589	20250212	121100	274149750	29400	29400	29400	29400	1
590	20250212	121000	274120350	29400	29450	29450	29400	7
591	20250212	120900	273914250	29450	29450	29450	29450	2
592	20250212	120800	273855350	29450	29450	29450	29450	3
593	20250212	120700	273767000	29450	29450	29450	29450	25
594	20250212	120600	273030750	29500	29450	29500	29450	2
595	20250212	120500	272971800	29450	29400	29450	29400	169
596	20250212	120400	267994800	29400	29400	29400	29400	6
597	20250212	120300	267818400	29400	29400	29400	29400	11
598	20250212	120200	267495000	29400	29400	29400	29400	1
599	20250212	120100	267465600	29400	29400	29400	29400	1
600	20250212	120000	267436200	29400	29400	29400	29400	2
601	20250212	115900	267377400	29400	29400	29400	29400	1
602	20250212	115800	267348000	29400	29400	29400	29400	2
603	20250212	115700	267289200	29400	29450	29450	29400	6
604	20250212	115600	267112600	29400	29400	29400	29400	5
605	20250212	115500	266965600	29450	29450	29450	29450	24
606	20250212	115400	266258800	29400	29400	29400	29400	1
607	20250212	115300	266229400	29450	29450	29450	29450	26
608	20250212	115200	265463700	29450	29450	29450	29450	0
609	20250212	115100	265463700	29450	29500	29500	29450	421
610	20250212	115000	253044500	29500	29500	29500	29500	0
611	20250212	114900	253044500	29500	29500	29500	29500	51
612	20250212	114800	251540000	29550	29550	29550	29550	0
613	20250212	114700	251540000	29550	29550	29550	29550	5
614	20250212	114600	251392250	29550	29550	29550	29550	0
615	20250212	114500	251392250	29550	29500	29550	29500	125
616	20250212	114400	247703650	29500	29500	29500	29500	0
617	20250212	114300	247703650	29500	29500	29500	29500	10
618	20250212	114200	247408650	29500	29500	29500	29500	2
619	20250212	114100	247349650	29500	29500	29500	29500	1
620	20250212	114000	247320150	29500	29500	29500	29500	0
621	20250212	113900	247320150	29500	29550	29550	29500	3
622	20250212	113800	247231550	29550	29550	29550	29550	3
623	20250212	113700	247142900	29550	29550	29550	29550	5
624	20250212	113600	246995150	29500	29500	29500	29500	3
625	20250212	113500	246906650	29500	29550	29550	29500	4
626	20250212	113400	246788500	29550	29550	29550	29550	12
627	20250212	113300	246433900	29550	29550	29550	29550	28
628	20250212	113200	245606500	29550	29550	29550	29550	2
629	20250212	113100	245547400	29550	29550	29550	29550	0
630	20250212	113000	245547400	29550	29550	29550	29550	8
631	20250212	112900	245311000	29550	29550	29550	29550	0
632	20250212	112800	245311000	29550	29550	29550	29550	0
633	20250212	112700	245311000	29550	29550	29550	29550	0
634	20250212	112600	245311000	29550	29550	29550	29550	1
635	20250212	112500	245281450	29550	29550	29550	29550	0
636	20250212	112400	245281450	29550	29550	29550	29550	0
637	20250212	112300	245281450	29550	29550	29550	29550	1
638	20250212	112200	245251900	29550	29550	29550	29550	0
639	20250212	112100	245251900	29550	29550	29550	29550	1
640	20250212	112000	245222350	29550	29550	29550	29550	2
641	20250212	111900	245163250	29550	29550	29550	29550	0
642	20250212	111800	245163250	29550	29550	29550	29550	0
643	20250212	111700	245163250	29550	29550	29550	29550	1
644	20250212	111600	245133700	29550	29550	29550	29550	0
645	20250212	111500	245133700	29550	29550	29550	29550	0
646	20250212	111400	245133700	29550	29550	29550	29550	1
647	20250212	111300	245104150	29550	29550	29550	29550	0
648	20250212	111200	245104150	29550	29550	29550	29550	1
649	20250212	111100	245074600	29550	29550	29550	29550	1
650	20250212	111000	245045050	29550	29550	29550	29550	14
651	20250212	110900	244631350	29550	29550	29550	29550	60
652	20250212	110800	242858350	29550	29500	29550	29500	11
653	20250212	110700	242533350	29500	29500	29500	29500	40
654	20250212	110600	241353350	29500	29500	29500	29500	1
655	20250212	110500	241323850	29500	29500	29500	29500	0
656	20250212	110400	241323850	29500	29500	29500	29500	1
657	20250212	110300	241294350	29500	29500	29500	29500	0
658	20250212	110200	241294350	29500	29500	29500	29500	0
659	20250212	110100	241294350	29500	29500	29500	29500	1
660	20250212	110000	241264850	29550	29550	29550	29550	20
661	20250212	105900	240673850	29500	29500	29500	29500	1
662	20250212	105800	240644350	29550	29550	29550	29550	196
663	20250212	105700	234852550	29500	29600	29600	29500	714
664	20250212	105600	213747950	29600	29600	29600	29600	3
665	20250212	105500	213659150	29600	29600	29600	29600	0
666	20250212	105400	213659150	29600	29600	29600	29600	0
667	20250212	105300	213659150	29600	29600	29600	29600	0
668	20250212	105200	213659150	29600	29600	29600	29600	3
669	20250212	105100	213570350	29600	29600	29600	29600	3
670	20250212	105000	213481550	29600	29600	29600	29600	1
671	20250212	104900	213451950	29600	29600	29600	29600	15
672	20250212	104800	213007950	29550	29550	29550	29550	54
673	20250212	104700	211412250	29550	29550	29550	29550	0
674	20250212	104600	211412250	29550	29550	29550	29550	44
675	20250212	104500	210112050	29700	29700	29700	29700	0
676	20250212	104400	210112050	29700	29600	29700	29600	412
677	20250212	104300	197878700	29600	29600	29600	29600	228
678	20250212	104200	191129900	29550	29600	29600	29550	129
679	20250212	104100	187311550	29600	29650	29650	29600	73
680	20250212	104000	185147300	29700	29650	29700	29650	8
681	20250212	103900	184909800	29650	29650	29650	29650	0
682	20250212	103800	184909800	29650	29650	29650	29650	1
683	20250212	103700	184880150	29650	29650	29650	29650	2
684	20250212	103600	184820850	29650	29650	29650	29650	1
685	20250212	103500	184791200	29700	29700	29700	29700	7
686	20250212	103400	184583300	29700	29700	29700	29700	0
687	20250212	103300	184583300	29700	29650	29700	29650	3
688	20250212	103200	184494300	29650	29650	29650	29650	0
689	20250212	103100	184494300	29650	29650	29650	29650	1
690	20250212	103000	184464650	29650	29650	29650	29650	2
691	20250212	102900	184405350	29650	29650	29650	29650	5
692	20250212	102800	184257100	29650	29700	29700	29650	63
693	20250212	102700	182387000	29700	29700	29700	29700	23
694	20250212	102600	181703900	29700	29700	29700	29700	221
695	20250212	102500	175140200	29750	29750	29750	29750	50
696	20250212	102400	173652700	29750	29800	29800	29750	65
697	20250212	102300	171716350	29750	29750	29750	29750	1
698	20250212	102200	171686600	29800	29800	29800	29800	31
699	20250212	102100	170762800	29750	29750	29750	29750	1
700	20250212	102000	170733050	29750	29750	29750	29750	0
701	20250212	101900	170733050	29750	29750	29750	29750	0
702	20250212	101800	170733050	29750	29750	29750	29750	1
703	20250212	101700	170703300	29800	29800	29800	29800	0
704	20250212	101600	170703300	29800	29800	29800	29800	61
705	20250212	101500	168885500	29750	29800	29800	29750	7
706	20250212	101400	168677000	29750	29750	29750	29750	1
707	20250212	101300	168647250	29750	29750	29750	29750	0
708	20250212	101200	168647250	29750	29750	29750	29750	0
709	20250212	101100	168647250	29750	29750	29750	29750	2
710	20250212	101000	168587750	29800	29750	29800	29750	7
711	20250212	100900	168379450	29750	29700	29750	29700	88
712	20250212	100800	165761550	29700	29750	29750	29700	5
713	20250212	100700	165612850	29700	29700	29700	29700	1
714	20250212	100600	165583150	29700	29700	29700	29700	1
715	20250212	100500	165553450	29750	29750	29750	29750	0
716	20250212	100400	165553450	29750	29750	29750	29750	4
717	20250212	100300	165434450	29750	29750	29750	29750	0
718	20250212	100200	165434450	29750	29700	29750	29700	3
719	20250212	100100	165345250	29700	29700	29700	29700	3
720	20250212	100000	165256150	29750	29750	29750	29750	31
721	20250212	095900	164333900	29700	29750	29750	29700	11
722	20250212	095800	164006700	29750	29750	29750	29750	26
723	20250212	095700	163233200	29750	29750	29750	29750	52
724	20250212	095600	161686200	29750	29850	29850	29750	390
725	20250212	095500	150069800	29850	29850	29850	29850	1
726	20250212	095400	150039950	29850	29850	29850	29850	0
727	20250212	095300	150039950	29850	29850	29850	29850	1
728	20250212	095200	150010100	29850	29850	29850	29850	3
729	20250212	095100	149920550	29800	29850	29900	29800	39
730	20250212	095000	148757050	29850	29900	29900	29850	237
731	20250212	094900	141676450	29950	29950	29950	29950	1
732	20250212	094800	141646500	29950	29950	29950	29950	28
733	20250212	094700	140807900	29950	29950	29950	29950	1
734	20250212	094600	140777950	29950	29950	29950	29950	1
735	20250212	094500	140748000	29950	29950	29950	29950	0
736	20250212	094400	140748000	29950	29950	29950	29950	2
737	20250212	094300	140688100	30000	29950	30000	29950	33
738	20250212	094200	139699700	30000	29950	30000	29900	319
739	20250212	094100	130133150	29950	29900	29950	29900	7
740	20250212	094000	129923600	29950	29950	29950	29950	30
741	20250212	093900	129025100	30000	30000	30000	30000	1
742	20250212	093800	128995100	29950	29950	29950	29950	10
743	20250212	093700	128695600	29900	29950	29950	29900	35
744	20250212	093600	127647500	29900	29950	29950	29900	11
745	20250212	093500	127318100	29900	30000	30000	29900	258
746	20250212	093400	119578400	30000	30100	30100	30000	37
747	20250212	093300	118465050	30100	30100	30100	30100	2
748	20250212	093200	118404850	30100	30000	30100	30000	163
749	20250212	093100	113500800	30000	29900	30000	29900	23
750	20250212	093000	112811100	30000	30000	30050	29900	877
751	20250212	092900	86502000	30000	29800	30000	29800	424
752	20250212	092800	73787950	29950	29800	30000	29800	660
753	20250212	092700	54027050	29800	29800	29800	29800	72
754	20250212	092600	51881450	29750	29850	29850	29750	32
755	20250212	092500	50926650	29750	29750	29750	29750	1
756	20250212	092400	50896900	29850	29800	29850	29750	251
757	20250212	092300	43417250	29800	29800	29800	29800	0
758	20250212	092200	43417250	29800	29900	29900	29800	4
759	20250212	092100	43297750	29900	29900	29900	29900	1
760	20250212	092000	43267850	29900	29900	29900	29900	0
761	20250212	091900	43267850	29900	29900	29900	29900	4
762	20250212	091800	43148250	29800	29950	29950	29800	4
763	20250212	091700	43028800	29950	29900	29950	29900	132
764	20250212	091600	39080500	29850	29800	29900	29800	256
765	20250212	091500	31428850	29750	29750	29750	29750	85
766	20250212	091400	28900100	29750	29700	29750	29700	3
767	20250212	091300	28810900	29950	29650	29950	29650	2
768	20250212	091200	28751300	30000	29900	30050	29850	387
769	20250212	091100	17147100	29850	29850	29850	29850	4
770	20250212	091000	17027700	29850	29700	29850	29700	143
771	20250212	090900	12765250	29700	29700	29700	29700	68
772	20250212	090800	10745650	29700	29700	29700	29700	10
773	20250212	090700	10448650	29600	29550	29800	29550	206
774	20250212	090600	4313550	29550	29550	29550	29550	2
775	20250212	090500	4254450	29550	29600	29600	29550	32
776	20250212	090400	3308600	29550	29550	29550	29550	0
777	20250212	090300	3308600	29550	29550	29550	29550	1
778	20250212	090200	3279050	29550	29550	29550	29550	2
779	20250212	090100	3219950	29500	29550	29550	29500	36
780	20250212	090000	2156200	29500	29550	29550	29500	73