KissMeData/372320/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212800	4994503450	29600	29600	29600	29600	503
3	20250206	212700	4994503450	29600	29600	29600	29600	0
4	20250206	212600	4994503450	29600	29600	29600	29600	0
5	20250206	212500	4994503450	29600	29600	29600	29600	0
6	20250206	212400	4994503450	29600	29600	29600	29600	0
7	20250206	212300	4994503450	29600	29600	29600	29600	0
8	20250206	212200	4994503450	29600	29600	29600	29600	0
9	20250206	212100	4994503450	29600	29600	29600	29600	0
10	20250206	212000	4994503450	29600	29600	29600	29600	0
11	20250206	211900	4994503450	29600	29600	29600	29600	0
12	20250206	211800	4994503450	29600	29600	29600	29600	0
13	20250206	211700	4994503450	29600	29600	29600	29600	0
14	20250206	211600	4994503450	29600	29600	29600	29600	0
15	20250206	211500	4994503450	29600	29600	29600	29600	0
16	20250206	211400	4994503450	29600	29600	29600	29600	0
17	20250206	211300	4994503450	29600	29600	29600	29600	0
18	20250206	211200	4994503450	29600	29600	29600	29600	0
19	20250206	211100	4994503450	29600	29600	29600	29600	0
20	20250206	211000	4994503450	29600	29600	29600	29600	0
21	20250206	210900	4994503450	29600	29600	29600	29600	0
22	20250206	210800	4994503450	29600	29600	29600	29600	0
23	20250206	210700	4994503450	29600	29600	29600	29600	0
24	20250206	210600	4994503450	29600	29600	29600	29600	0
25	20250206	210500	4994503450	29600	29600	29600	29600	0
26	20250206	210400	4994503450	29600	29600	29600	29600	0
27	20250206	210300	4994503450	29600	29600	29600	29600	0
28	20250206	210200	4994503450	29600	29600	29600	29600	0
29	20250206	210100	4994503450	29600	29600	29600	29600	0
30	20250206	210000	4994503450	29600	29600	29600	29600	0
31	20250206	205900	4994503450	29600	29600	29600	29600	0
32	20250206	205800	4994503450	29600	29600	29600	29600	503
33	20250206	205700	4994503450	29600	29600	29600	29600	0
34	20250206	205600	4994503450	29600	29600	29600	29600	0
35	20250206	205500	4994503450	29600	29600	29600	29600	0
36	20250206	205400	4994503450	29600	29600	29600	29600	0
37	20250206	205300	4994503450	29600	29600	29600	29600	0
38	20250206	205200	4994503450	29600	29600	29600	29600	0
39	20250206	205100	4994503450	29600	29600	29600	29600	0
40	20250206	205000	4994503450	29600	29600	29600	29600	0
41	20250206	204900	4994503450	29600	29600	29600	29600	0
42	20250206	204800	4994503450	29600	29600	29600	29600	0
43	20250206	204700	4994503450	29600	29600	29600	29600	0
44	20250206	204600	4994503450	29600	29600	29600	29600	0
45	20250206	204500	4994503450	29600	29600	29600	29600	0
46	20250206	204400	4994503450	29600	29600	29600	29600	0
47	20250206	204300	4994503450	29600	29600	29600	29600	0
48	20250206	204200	4994503450	29600	29600	29600	29600	0
49	20250206	204100	4994503450	29600	29600	29600	29600	0
50	20250206	204000	4994503450	29600	29600	29600	29600	0
51	20250206	203900	4994503450	29600	29600	29600	29600	0
52	20250206	203800	4994503450	29600	29600	29600	29600	0
53	20250206	203700	4994503450	29600	29600	29600	29600	0
54	20250206	203600	4994503450	29600	29600	29600	29600	0
55	20250206	203500	4994503450	29600	29600	29600	29600	0
56	20250206	203400	4994503450	29600	29600	29600	29600	0
57	20250206	203300	4994503450	29600	29600	29600	29600	0
58	20250206	203200	4994503450	29600	29600	29600	29600	0
59	20250206	203100	4994503450	29600	29600	29600	29600	0
60	20250206	203000	4994503450	29600	29600	29600	29600	0
61	20250206	202900	4994503450	29600	29600	29600	29600	0
62	20250206	202800	4994503450	29600	29600	29600	29600	503
63	20250206	202700	4994503450	29600	29600	29600	29600	0
64	20250206	202600	4994503450	29600	29600	29600	29600	0
65	20250206	202500	4994503450	29600	29600	29600	29600	0
66	20250206	202400	4994503450	29600	29600	29600	29600	0
67	20250206	202300	4994503450	29600	29600	29600	29600	0
68	20250206	202200	4994503450	29600	29600	29600	29600	0
69	20250206	202100	4994503450	29600	29600	29600	29600	0
70	20250206	202000	4994503450	29600	29600	29600	29600	0
71	20250206	201900	4994503450	29600	29600	29600	29600	0
72	20250206	201800	4994503450	29600	29600	29600	29600	0
73	20250206	201700	4994503450	29600	29600	29600	29600	0
74	20250206	201600	4994503450	29600	29600	29600	29600	0
75	20250206	201500	4994503450	29600	29600	29600	29600	0
76	20250206	201400	4994503450	29600	29600	29600	29600	0
77	20250206	201300	4994503450	29600	29600	29600	29600	0
78	20250206	201200	4994503450	29600	29600	29600	29600	0
79	20250206	201100	4994503450	29600	29600	29600	29600	0
80	20250206	201000	4994503450	29600	29600	29600	29600	0
81	20250206	200900	4994503450	29600	29600	29600	29600	0
82	20250206	200800	4994503450	29600	29600	29600	29600	0
83	20250206	200700	4994503450	29600	29600	29600	29600	0
84	20250206	200600	4994503450	29600	29600	29600	29600	0
85	20250206	200500	4994503450	29600	29600	29600	29600	0
86	20250206	200400	4994503450	29600	29600	29600	29600	0
87	20250206	200300	4994503450	29600	29600	29600	29600	0
88	20250206	200200	4994503450	29600	29600	29600	29600	0
89	20250206	200100	4994503450	29600	29600	29600	29600	0
90	20250206	200000	4994503450	29600	29600	29600	29600	0
91	20250206	195900	4994503450	29600	29600	29600	29600	0
92	20250206	195800	4994503450	29600	29600	29600	29600	503
93	20250206	195700	4994503450	29600	29600	29600	29600	0
94	20250206	195600	4994503450	29600	29600	29600	29600	0
95	20250206	195500	4994503450	29600	29600	29600	29600	0
96	20250206	195400	4994503450	29600	29600	29600	29600	0
97	20250206	195300	4994503450	29600	29600	29600	29600	0
98	20250206	195200	4994503450	29600	29600	29600	29600	0
99	20250206	195100	4994503450	29600	29600	29600	29600	0
100	20250206	195000	4994503450	29600	29600	29600	29600	0
101	20250206	194900	4994503450	29600	29600	29600	29600	0
102	20250206	194800	4994503450	29600	29600	29600	29600	0
103	20250206	194700	4994503450	29600	29600	29600	29600	0
104	20250206	194600	4994503450	29600	29600	29600	29600	0
105	20250206	194500	4994503450	29600	29600	29600	29600	0
106	20250206	194400	4994503450	29600	29600	29600	29600	0
107	20250206	194300	4994503450	29600	29600	29600	29600	0
108	20250206	194200	4994503450	29600	29600	29600	29600	0
109	20250206	194100	4994503450	29600	29600	29600	29600	0
110	20250206	194000	4994503450	29600	29600	29600	29600	0
111	20250206	193900	4994503450	29600	29600	29600	29600	0
112	20250206	193800	4994503450	29600	29600	29600	29600	0
113	20250206	193700	4994503450	29600	29600	29600	29600	0
114	20250206	193600	4994503450	29600	29600	29600	29600	0
115	20250206	193500	4994503450	29600	29600	29600	29600	0
116	20250206	193400	4994503450	29600	29600	29600	29600	0
117	20250206	193300	4994503450	29600	29600	29600	29600	0
118	20250206	193200	4994503450	29600	29600	29600	29600	0
119	20250206	193100	4994503450	29600	29600	29600	29600	0
120	20250206	193000	4994503450	29600	29600	29600	29600	0
121	20250206	192900	4994503450	29600	29600	29600	29600	0
122	20250206	192800	4994503450	29600	29600	29600	29600	503
123	20250206	192700	4994503450	29600	29600	29600	29600	0
124	20250206	192600	4994503450	29600	29600	29600	29600	0
125	20250206	192500	4994503450	29600	29600	29600	29600	0
126	20250206	192400	4994503450	29600	29600	29600	29600	0
127	20250206	192300	4994503450	29600	29600	29600	29600	0
128	20250206	192200	4994503450	29600	29600	29600	29600	0
129	20250206	192100	4994503450	29600	29600	29600	29600	0
130	20250206	192000	4994503450	29600	29600	29600	29600	0
131	20250206	191900	4994503450	29600	29600	29600	29600	0
132	20250206	191800	4994503450	29600	29600	29600	29600	0
133	20250206	191700	4994503450	29600	29600	29600	29600	0
134	20250206	191600	4994503450	29600	29600	29600	29600	0
135	20250206	191500	4994503450	29600	29600	29600	29600	0
136	20250206	191400	4994503450	29600	29600	29600	29600	0
137	20250206	191300	4994503450	29600	29600	29600	29600	0
138	20250206	191200	4994503450	29600	29600	29600	29600	0
139	20250206	191100	4994503450	29600	29600	29600	29600	0
140	20250206	191000	4994503450	29600	29600	29600	29600	0
141	20250206	190900	4994503450	29600	29600	29600	29600	0
142	20250206	190800	4994503450	29600	29600	29600	29600	0
143	20250206	190700	4994503450	29600	29600	29600	29600	0
144	20250206	190600	4994503450	29600	29600	29600	29600	0
145	20250206	190500	4994503450	29600	29600	29600	29600	0
146	20250206	190400	4994503450	29600	29600	29600	29600	0
147	20250206	190300	4994503450	29600	29600	29600	29600	0
148	20250206	190200	4994503450	29600	29600	29600	29600	0
149	20250206	190100	4994503450	29600	29600	29600	29600	0
150	20250206	190000	4994503450	29600	29600	29600	29600	0
151	20250206	185900	4994503450	29600	29600	29600	29600	0
152	20250206	185800	4994503450	29600	29600	29600	29600	503
153	20250206	185700	4994503450	29600	29600	29600	29600	0
154	20250206	185600	4994503450	29600	29600	29600	29600	0
155	20250206	185500	4994503450	29600	29600	29600	29600	0
156	20250206	185400	4994503450	29600	29600	29600	29600	0
157	20250206	185300	4994503450	29600	29600	29600	29600	0
158	20250206	185200	4994503450	29600	29600	29600	29600	0
159	20250206	185100	4994503450	29600	29600	29600	29600	0
160	20250206	185000	4994503450	29600	29600	29600	29600	0
161	20250206	184900	4994503450	29600	29600	29600	29600	0
162	20250206	184800	4994503450	29600	29600	29600	29600	0
163	20250206	184700	4994503450	29600	29600	29600	29600	0
164	20250206	184600	4994503450	29600	29600	29600	29600	0
165	20250206	184500	4994503450	29600	29600	29600	29600	0
166	20250206	184400	4994503450	29600	29600	29600	29600	0
167	20250206	184300	4994503450	29600	29600	29600	29600	0
168	20250206	184200	4994503450	29600	29600	29600	29600	0
169	20250206	184100	4994503450	29600	29600	29600	29600	0
170	20250206	184000	4994503450	29600	29600	29600	29600	0
171	20250206	183900	4994503450	29600	29600	29600	29600	0
172	20250206	183800	4994503450	29600	29600	29600	29600	0
173	20250206	183700	4994503450	29600	29600	29600	29600	0
174	20250206	183600	4994503450	29600	29600	29600	29600	0
175	20250206	183500	4994503450	29600	29600	29600	29600	0
176	20250206	183400	4994503450	29600	29600	29600	29600	0
177	20250206	183300	4994503450	29600	29600	29600	29600	0
178	20250206	183200	4994503450	29600	29600	29600	29600	0
179	20250206	183100	4994503450	29600	29600	29600	29600	0
180	20250206	183000	4994503450	29600	29600	29600	29600	0
181	20250206	182900	4994503450	29600	29600	29600	29600	0
182	20250206	182800	4994503450	29600	29600	29600	29600	503
183	20250206	182700	4994503450	29600	29600	29600	29600	0
184	20250206	182600	4994503450	29600	29600	29600	29600	0
185	20250206	182500	4994503450	29600	29600	29600	29600	0
186	20250206	182400	4994503450	29600	29600	29600	29600	0
187	20250206	182300	4994503450	29600	29600	29600	29600	0
188	20250206	182200	4994503450	29600	29600	29600	29600	0
189	20250206	182100	4994503450	29600	29600	29600	29600	0
190	20250206	182000	4994503450	29600	29600	29600	29600	0
191	20250206	181900	4994503450	29600	29600	29600	29600	0
192	20250206	181800	4994503450	29600	29600	29600	29600	0
193	20250206	181700	4994503450	29600	29600	29600	29600	0
194	20250206	181600	4994503450	29600	29600	29600	29600	0
195	20250206	181500	4994503450	29600	29600	29600	29600	0
196	20250206	181400	4994503450	29600	29600	29600	29600	0
197	20250206	181300	4994503450	29600	29600	29600	29600	0
198	20250206	181200	4994503450	29600	29600	29600	29600	0
199	20250206	181100	4994503450	29600	29600	29600	29600	0
200	20250206	181000	4994503450	29600	29600	29600	29600	0
201	20250206	180900	4994503450	29600	29600	29600	29600	0
202	20250206	180800	4994503450	29600	29600	29600	29600	0
203	20250206	180700	4994503450	29600	29600	29600	29600	0
204	20250206	180600	4994503450	29600	29600	29600	29600	0
205	20250206	180500	4994503450	29600	29600	29600	29600	0
206	20250206	180400	4994503450	29600	29600	29600	29600	0
207	20250206	180300	4994503450	29600	29600	29600	29600	0
208	20250206	180200	4994503450	29600	29600	29600	29600	0
209	20250206	180100	4994503450	29600	29600	29600	29600	0
210	20250206	180000	4994503450	29600	29600	29600	29600	0
211	20250206	175900	4994503450	29600	29600	29600	29600	0
212	20250206	175800	4994503450	29600	29600	29600	29600	503
213	20250206	175700	4994503450	29600	29600	29600	29600	0
214	20250206	175600	4994503450	29600	29600	29600	29600	0
215	20250206	175500	4994503450	29600	29600	29600	29600	0
216	20250206	175400	4994503450	29600	29600	29600	29600	0
217	20250206	175300	4994503450	29600	29600	29600	29600	0
218	20250206	175200	4994503450	29600	29600	29600	29600	0
219	20250206	175100	4994503450	29600	29600	29600	29600	0
220	20250206	175000	4994503450	29600	29600	29600	29600	0
221	20250206	174900	4994503450	29600	29600	29600	29600	0
222	20250206	174800	4994503450	29600	29600	29600	29600	0
223	20250206	174700	4994503450	29600	29600	29600	29600	0
224	20250206	174600	4994503450	29600	29600	29600	29600	0
225	20250206	174500	4994503450	29600	29600	29600	29600	0
226	20250206	174400	4994503450	29600	29600	29600	29600	0
227	20250206	174300	4994503450	29600	29600	29600	29600	0
228	20250206	174200	4994503450	29600	29600	29600	29600	0
229	20250206	174100	4994503450	29600	29600	29600	29600	0
230	20250206	174000	4994503450	29600	29600	29600	29600	0
231	20250206	173900	4994503450	29600	29600	29600	29600	0
232	20250206	173800	4994503450	29600	29600	29600	29600	0
233	20250206	173700	4994503450	29600	29600	29600	29600	0
234	20250206	173600	4994503450	29600	29600	29600	29600	0
235	20250206	173500	4994503450	29600	29600	29600	29600	0
236	20250206	173400	4994503450	29600	29600	29600	29600	0
237	20250206	173300	4994503450	29600	29600	29600	29600	0
238	20250206	173200	4994503450	29600	29600	29600	29600	0
239	20250206	173100	4994503450	29600	29600	29600	29600	0
240	20250206	173000	4994503450	29600	29600	29600	29600	0
241	20250206	172900	4994503450	29600	29600	29600	29600	0
242	20250206	172800	4994503450	29600	29600	29600	29600	503
243	20250206	172700	4994503450	29600	29600	29600	29600	0
244	20250206	172600	4994503450	29600	29600	29600	29600	0
245	20250206	172500	4994503450	29600	29600	29600	29600	0
246	20250206	172400	4994503450	29600	29600	29600	29600	0
247	20250206	172300	4994503450	29600	29600	29600	29600	0
248	20250206	172200	4994503450	29600	29600	29600	29600	0
249	20250206	172100	4994503450	29600	29600	29600	29600	0
250	20250206	172000	4994503450	29600	29600	29600	29600	0
251	20250206	171900	4994503450	29600	29600	29600	29600	0
252	20250206	171800	4994503450	29600	29600	29600	29600	0
253	20250206	171700	4994503450	29600	29600	29600	29600	0
254	20250206	171600	4994503450	29600	29600	29600	29600	0
255	20250206	171500	4994503450	29600	29600	29600	29600	0
256	20250206	171400	4994503450	29600	29600	29600	29600	0
257	20250206	171300	4994503450	29600	29600	29600	29600	0
258	20250206	171200	4994503450	29600	29600	29600	29600	0
259	20250206	171100	4994503450	29600	29600	29600	29600	0
260	20250206	171000	4994503450	29600	29600	29600	29600	0
261	20250206	170900	4994503450	29600	29600	29600	29600	0
262	20250206	170800	4994503450	29600	29600	29600	29600	0
263	20250206	170700	4994503450	29600	29600	29600	29600	0
264	20250206	170600	4994503450	29600	29600	29600	29600	0
265	20250206	170500	4994503450	29600	29600	29600	29600	0
266	20250206	170400	4994503450	29600	29600	29600	29600	0
267	20250206	170300	4994503450	29600	29600	29600	29600	0
268	20250206	170200	4994503450	29600	29600	29600	29600	0
269	20250206	170100	4994503450	29600	29600	29600	29600	0
270	20250206	170000	4994503450	29600	29600	29600	29600	0
271	20250206	165900	4994503450	29600	29600	29600	29600	0
272	20250206	165800	4994503450	29600	29600	29600	29600	503
273	20250206	165700	4994503450	29600	29600	29600	29600	0
274	20250206	165600	4994503450	29600	29600	29600	29600	0
275	20250206	165500	4994503450	29600	29600	29600	29600	0
276	20250206	165400	4994503450	29600	29600	29600	29600	0
277	20250206	165300	4994503450	29600	29600	29600	29600	0
278	20250206	165200	4994503450	29600	29600	29600	29600	0
279	20250206	165100	4994503450	29600	29600	29600	29600	0
280	20250206	165000	4994503450	29600	29600	29600	29600	0
281	20250206	164900	4994503450	29600	29600	29600	29600	0
282	20250206	164800	4994503450	29600	29600	29600	29600	0
283	20250206	164700	4994503450	29600	29600	29600	29600	0
284	20250206	164600	4994503450	29600	29600	29600	29600	0
285	20250206	164500	4994503450	29600	29600	29600	29600	0
286	20250206	164400	4994503450	29600	29600	29600	29600	0
287	20250206	164300	4994503450	29600	29600	29600	29600	0
288	20250206	164200	4994503450	29600	29600	29600	29600	0
289	20250206	164100	4994503450	29600	29600	29600	29600	0
290	20250206	164000	4994503450	29600	29600	29600	29600	0
291	20250206	163900	4994503450	29600	29600	29600	29600	0
292	20250206	163800	4994503450	29600	29600	29600	29600	0
293	20250206	163700	4994503450	29600	29600	29600	29600	0
294	20250206	163600	4994503450	29600	29600	29600	29600	0
295	20250206	163500	4994503450	29600	29600	29600	29600	0
296	20250206	163400	4994503450	29600	29600	29600	29600	0
297	20250206	163300	4994503450	29600	29600	29600	29600	0
298	20250206	163200	4994503450	29600	29600	29600	29600	0
299	20250206	163100	4994503450	29600	29600	29600	29600	0
300	20250206	163000	4994503450	29600	29600	29600	29600	0
301	20250206	162900	4994503450	29600	29600	29600	29600	0
302	20250206	162800	4994503450	29600	29600	29600	29600	503
303	20250206	162700	4994503450	29600	29600	29600	29600	0
304	20250206	162600	4994503450	29600	29600	29600	29600	0
305	20250206	162500	4994503450	29600	29600	29600	29600	0
306	20250206	162400	4994503450	29600	29600	29600	29600	0
307	20250206	162300	4994503450	29600	29600	29600	29600	0
308	20250206	162200	4994503450	29600	29600	29600	29600	0
309	20250206	162100	4994503450	29600	29600	29600	29600	0
310	20250206	162000	4994503450	29600	29600	29600	29600	0
311	20250206	161900	4994503450	29600	29600	29600	29600	0
312	20250206	161800	4994503450	29600	29600	29600	29600	0
313	20250206	161700	4994503450	29600	29600	29600	29600	0
314	20250206	161600	4994503450	29600	29600	29600	29600	0
315	20250206	161500	4994503450	29600	29600	29600	29600	0
316	20250206	161400	4994503450	29600	29600	29600	29600	0
317	20250206	161300	4994503450	29600	29600	29600	29600	0
318	20250206	161200	4994503450	29600	29600	29600	29600	0
319	20250206	161100	4994503450	29600	29600	29600	29600	0
320	20250206	161000	4994503450	29600	29600	29600	29600	0
321	20250206	160900	4994503450	29600	29600	29600	29600	0
322	20250206	160800	4994503450	29600	29600	29600	29600	0
323	20250206	160700	4994503450	29600	29600	29600	29600	0
324	20250206	160600	4994503450	29600	29600	29600	29600	0
325	20250206	160500	4994503450	29600	29600	29600	29600	0
326	20250206	160400	4994503450	29600	29600	29600	29600	0
327	20250206	160300	4994503450	29600	29600	29600	29600	0
328	20250206	160200	4994503450	29600	29600	29600	29600	0
329	20250206	160100	4994503450	29600	29600	29600	29600	0
330	20250206	160000	4994503450	29600	29600	29600	29600	0
331	20250206	155900	4994503450	29600	29600	29600	29600	0
332	20250206	155800	4994503450	29600	29600	29600	29600	503
333	20250206	155700	4994503450	29600	29600	29600	29600	0
334	20250206	155600	4994503450	29600	29600	29600	29600	0
335	20250206	155500	4994503450	29600	29600	29600	29600	0
336	20250206	155400	4994503450	29600	29600	29600	29600	0
337	20250206	155300	4994503450	29600	29600	29600	29600	0
338	20250206	155200	4994503450	29600	29600	29600	29600	0
339	20250206	155100	4994503450	29600	29600	29600	29600	0
340	20250206	155000	4994503450	29600	29600	29600	29600	0
341	20250206	154900	4994503450	29600	29600	29600	29600	0
342	20250206	154800	4994503450	29600	29600	29600	29600	0
343	20250206	154700	4994503450	29600	29600	29600	29600	0
344	20250206	154600	4994503450	29600	29600	29600	29600	0
345	20250206	154500	4994503450	29600	29600	29600	29600	0
346	20250206	154400	4994503450	29600	29600	29600	29600	0
347	20250206	154300	4994503450	29600	29600	29600	29600	0
348	20250206	154200	4994503450	29600	29600	29600	29600	0
349	20250206	154100	4994503450	29600	29600	29600	29600	0
350	20250206	154000	4994503450	29600	29600	29600	29600	0
351	20250206	153900	4994503450	29600	29600	29600	29600	0
352	20250206	153800	4994503450	29600	29600	29600	29600	0
353	20250206	153700	4994503450	29600	29600	29600	29600	0
354	20250206	153600	4994503450	29600	29600	29600	29600	0
355	20250206	153500	4994503450	29600	29600	29600	29600	0
356	20250206	153400	4994503450	29600	29600	29600	29600	0
357	20250206	153300	4994503450	29600	29600	29600	29600	0
358	20250206	153200	4994503450	29600	29600	29600	29600	0
359	20250206	153100	4994503450	29600	29600	29600	29600	0
360	20250206	153000	4994503450	29600	29600	29600	29600	503
361	20250206	152900	4979614650	29600	29600	29600	29600	0
362	20250206	152800	4979614650	29600	29600	29600	29600	0
363	20250206	152700	4979614650	29600	29600	29600	29600	0
364	20250206	152600	4979614650	29600	29600	29600	29600	0
365	20250206	152500	4979614650	29600	29600	29600	29600	0
366	20250206	152400	4979614650	29600	29600	29600	29600	0
367	20250206	152300	4979614650	29600	29600	29600	29600	0
368	20250206	152200	4979614650	29600	29600	29600	29600	0
369	20250206	152100	4979614650	29600	29600	29600	29600	0
370	20250206	152000	4979614650	29600	29600	29600	29600	0
371	20250206	151900	4979614650	29600	29650	29650	29600	152
372	20250206	151800	4975114850	29650	29600	29650	29600	5
373	20250206	151700	4974966650	29650	29600	29650	29600	12
374	20250206	151600	4974610950	29600	29600	29600	29600	105
375	20250206	151500	4971502950	29600	29600	29600	29550	119
376	20250206	151400	4967980600	29550	29550	29550	29550	140
377	20250206	151300	4963843600	29550	29600	29600	29550	856
378	20250206	151200	4938531200	29600	29600	29600	29600	41
379	20250206	151100	4937317600	29650	29650	29650	29650	20
380	20250206	151000	4936724600	29650	29650	29650	29650	78
381	20250206	150900	4934411900	29600	29600	29600	29600	101
382	20250206	150800	4931422300	29650	29650	29650	29650	10
383	20250206	150700	4931125800	29600	29600	29650	29600	208
384	20250206	150600	4924966500	29650	29600	29650	29600	51
385	20250206	150500	4923455500	29600	29600	29600	29600	11
386	20250206	150400	4923129900	29600	29600	29600	29600	1
387	20250206	150300	4923100300	29600	29600	29600	29600	5
388	20250206	150200	4922952300	29600	29600	29600	29600	239
389	20250206	150100	4915877900	29650	29650	29650	29600	511
390	20250206	150000	4900728200	29650	29650	29650	29650	460
391	20250206	145900	4887089200	29600	29650	29650	29600	174
392	20250206	145800	4881930150	29700	29600	29700	29600	66
393	20250206	145700	4879970050	29600	29650	29650	29600	3
394	20250206	145600	4879881150	29650	29700	29700	29600	718
395	20250206	145500	4858594050	29700	29700	29700	29700	0
396	20250206	145400	4858594050	29700	29700	29700	29700	0
397	20250206	145300	4858594050	29700	29650	29700	29600	427
398	20250206	145200	4845931700	29700	29750	29750	29700	823
399	20250206	145100	4821478650	29700	29750	29750	29700	605
400	20250206	145000	4803494900	29750	29750	29750	29750	50
401	20250206	144900	4802007400	29750	29750	29750	29750	67
402	20250206	144800	4800014150	29750	29750	29750	29750	1
403	20250206	144700	4799984400	29750	29750	29750	29750	0
404	20250206	144600	4799984400	29750	29750	29750	29750	1
405	20250206	144500	4799954650	29750	29800	29800	29750	69
406	20250206	144400	4797898550	29800	29750	29800	29750	51
407	20250206	144300	4796381250	29750	29750	29750	29750	571
408	20250206	144200	4779394000	29800	29750	29800	29750	831
409	20250206	144100	4754670250	29750	29750	29750	29750	95
410	20250206	144000	4751844000	29750	29750	29750	29750	100
411	20250206	143900	4748869000	29750	29750	29750	29750	77
412	20250206	143800	4746578250	29800	29800	29800	29800	100
413	20250206	143700	4743598250	29750	29750	29750	29750	1
414	20250206	143600	4743568500	29750	29750	29750	29750	1
415	20250206	143500	4743538750	29800	29800	29800	29800	0
416	20250206	143400	4743538750	29800	29800	29800	29800	1
417	20250206	143300	4743508950	29800	29800	29800	29800	341
418	20250206	143200	4733347150	29750	29700	29750	29700	218
419	20250206	143100	4726863000	29700	29700	29700	29700	67
420	20250206	143000	4724873100	29700	29750	29750	29700	11
421	20250206	142900	4724545900	29750	29750	29750	29750	174
422	20250206	142800	4719369400	29700	29700	29700	29700	98
423	20250206	142700	4716458800	29700	29700	29700	29700	21
424	20250206	142600	4715835100	29700	29700	29700	29700	0
425	20250206	142500	4715835100	29700	29700	29700	29700	0
426	20250206	142400	4715835100	29700	29650	29700	29650	47
427	20250206	142300	4714439450	29650	29700	29700	29650	30
428	20250206	142200	4713548950	29650	29700	29700	29650	799
429	20250206	142100	4689818700	29700	29600	29700	29600	146
430	20250206	142000	4685483200	29650	29650	29650	29650	35
431	20250206	141900	4684445450	29650	29650	29650	29650	301
432	20250206	141800	4675520800	29650	29650	29650	29650	30
433	20250206	141700	4674631300	29650	29700	29700	29650	1356
434	20250206	141600	4634365900	29700	29750	29750	29700	491
435	20250206	141500	4619769850	29750	29750	29750	29750	150
436	20250206	141400	4615307350	29750	29750	29750	29750	1
437	20250206	141300	4615277600	29800	29750	29800	29750	47
438	20250206	141200	4613877050	29750	29750	29750	29750	10
439	20250206	141100	4613579550	29800	29800	29800	29800	63
440	20250206	141000	4611702150	29800	29800	29800	29800	0
441	20250206	140900	4611702150	29800	29800	29800	29800	0
442	20250206	140800	4611702150	29800	29800	29800	29800	12
443	20250206	140700	4611344550	29800	29750	29800	29750	7
444	20250206	140600	4611136000	29750	29750	29750	29750	51
445	20250206	140500	4609618750	29850	29850	29850	29850	0
446	20250206	140400	4609618750	29850	29750	29850	29750	14
447	20250206	140300	4609202150	29750	29800	30000	29750	815
448	20250206	140200	4584851100	29800	29800	29800	29800	31
449	20250206	140100	4583927300	29800	29800	29800	29800	179
450	20250206	140000	4578593100	29800	29800	29800	29750	41
451	20250206	135900	4577371500	29800	29800	29850	29800	1640
452	20250206	135800	4528499100	29800	29800	29800	29800	586
453	20250206	135700	4511036300	29800	29800	29800	29800	5
454	20250206	135600	4510887300	29800	29800	29800	29800	267
455	20250206	135500	4502930700	29750	29750	29750	29750	6
456	20250206	135400	4502752200	29750	29750	29750	29750	55
457	20250206	135300	4501115950	29750	29750	29750	29750	60
458	20250206	135200	4499330950	29750	29750	29750	29750	0
459	20250206	135100	4499330950	29750	29800	29800	29750	2
460	20250206	135000	4499271400	29800	29800	29800	29800	12
461	20250206	134900	4498913800	29800	29800	29800	29800	7
462	20250206	134800	4498705200	29800	29800	29800	29800	21
463	20250206	134700	4498079400	29800	29800	29800	29800	1
464	20250206	134600	4498049600	29750	29750	29750	29750	112
465	20250206	134500	4494717600	29750	29800	29800	29750	382
466	20250206	134400	4483350050	29800	29800	29800	29800	16
467	20250206	134300	4482873250	29800	29800	29800	29800	0
468	20250206	134200	4482873250	29800	29800	29800	29800	139
469	20250206	134100	4478731050	29800	29800	29800	29800	23
470	20250206	134000	4478045650	29750	29800	29800	29750	58
471	20250206	133900	4476317450	29800	29750	29800	29750	39
472	20250206	133800	4475155450	29750	29750	29800	29750	271
473	20250206	133700	4467092950	29800	29800	29800	29750	156
474	20250206	133600	4462445150	29800	29800	29800	29800	15
475	20250206	133500	4461998150	29800	29800	29800	29750	989
476	20250206	133400	4432528700	29800	29800	29850	29800	229
477	20250206	133300	4425704450	29800	29850	29850	29800	148
478	20250206	133200	4421291300	29850	29850	29850	29850	116
479	20250206	133100	4417828700	29850	29850	29850	29850	50
480	20250206	133000	4416336200	29900	29900	29900	29900	61
481	20250206	132900	4414512300	29900	29900	29900	29900	16
482	20250206	132800	4414033900	29900	29950	29950	29900	183
483	20250206	132700	4408562100	29900	29900	29900	29900	0
484	20250206	132600	4408562100	29900	29900	29900	29900	1
485	20250206	132500	4408532200	29900	29900	29900	29900	3
486	20250206	132400	4408442500	29850	29900	29950	29850	417
487	20250206	132300	4395962500	29900	29850	29900	29850	337
488	20250206	132200	4385892500	29850	29850	29850	29850	183
489	20250206	132100	4380429950	29800	29800	29800	29800	110
490	20250206	132000	4377151950	29850	29850	29850	29850	173
491	20250206	131900	4371987900	29850	29850	29850	29850	18
492	20250206	131800	4371450600	29850	29850	29850	29850	34
493	20250206	131700	4370435700	29900	29850	29900	29850	56
494	20250206	131600	4368761800	29850	29850	29850	29850	114
495	20250206	131500	4365358900	29850	29900	29900	29850	358
496	20250206	131400	4354654950	29900	29950	29950	29900	288
497	20250206	131300	4346036150	30000	30000	30000	30000	0
498	20250206	131200	4346036150	30000	29950	30000	29950	179
499	20250206	131100	4340675050	30000	30000	30000	29950	4
500	20250206	131000	4340555100	30000	30000	30000	30000	57
501	20250206	130900	4338845100	30000	30000	30000	30000	31
502	20250206	130800	4337915100	30000	30000	30000	30000	17
503	20250206	130700	4337405100	29950	30100	30100	29950	419
504	20250206	130600	4324831800	30100	30100	30100	30100	5
505	20250206	130500	4324681300	30100	30100	30100	30100	14
506	20250206	130400	4324259900	30100	30100	30100	30100	63
507	20250206	130300	4322363600	30100	30150	30150	30100	9
508	20250206	130200	4322092650	30150	30000	30150	30000	738
509	20250206	130100	4299919650	30000	30000	30000	29950	60
510	20250206	130000	4298122150	30000	29950	30000	29950	10
511	20250206	125900	4297822200	30000	30000	30000	29950	112
512	20250206	125800	4294462250	30000	30000	30000	30000	1
513	20250206	125700	4294432250	29950	30000	30000	29950	427
514	20250206	125600	4281623450	30000	30000	30000	30000	56
515	20250206	125500	4279943450	30100	30050	30100	30050	61
516	20250206	125400	4278110200	30000	30000	30000	30000	250
517	20250206	125300	4270610200	30000	29950	30000	29900	201
518	20250206	125200	4264595150	29950	29950	29950	29950	1
519	20250206	125100	4264565200	29950	30000	30000	29950	88
520	20250206	125000	4261928600	30000	30050	30050	30000	1468
521	20250206	124900	4217888550	30000	30050	30050	30000	4
522	20250206	124800	4217768400	30050	30050	30100	30000	269
523	20250206	124700	4209692900	30050	30050	30050	30050	65
524	20250206	124600	4207739650	30050	30050	30100	30050	332
525	20250206	124500	4197762250	30050	30050	30050	30050	24
526	20250206	124400	4197041050	30050	30100	30100	30050	9
527	20250206	124300	4196770500	30150	30150	30150	30150	65
528	20250206	124200	4194810750	30150	30150	30150	30150	5
529	20250206	124100	4194660000	30250	30250	30250	30200	348
530	20250206	124000	4184149400	30250	30200	30250	30200	55
531	20250206	123900	4182486400	30200	30200	30200	30200	11
532	20250206	123800	4182154200	30250	30250	30250	30200	21
533	20250206	123700	4181519000	30250	30250	30250	30250	427
534	20250206	123600	4168602250	30200	30200	30200	30200	114
535	20250206	123500	4165159450	30200	30150	30200	30150	337
536	20250206	123400	4154982100	30150	30200	30200	30150	150
537	20250206	123300	4150452350	30050	30200	30250	30050	2541
538	20250206	123200	4073777900	30200	30150	30200	30150	178
539	20250206	123100	4068403700	30250	30250	30250	30200	381
540	20250206	123000	4056885950	30300	30250	30300	30250	39
541	20250206	122900	4055705850	30250	30200	30300	30200	462
542	20250206	122800	4041734700	30200	30300	30300	30200	1845
543	20250206	122700	3985995500	30250	30300	30300	30250	710
544	20250206	122600	3964516750	30350	30300	30350	30300	381
545	20250206	122500	3952972250	30300	30400	30400	30300	393
546	20250206	122400	3941055000	30400	30400	30450	30400	228
547	20250206	122300	3934123750	30400	30450	30450	30300	1012
548	20250206	122200	3903312450	30500	30350	30500	30350	3611
549	20250206	122100	3793465450	30350	30300	30350	30300	794
550	20250206	122000	3769391950	30250	30250	30250	30250	33
551	20250206	121900	3768393700	30250	30250	30250	30250	109
552	20250206	121800	3765096450	30250	30300	30300	30250	12
553	20250206	121700	3764733400	30300	30250	30300	30250	55
554	20250206	121600	3763069550	30300	30300	30300	30300	140
555	20250206	121500	3758827550	30300	30300	30300	30300	497
556	20250206	121400	3743768450	30300	30400	30400	30300	235
557	20250206	121300	3736637550	30350	30300	30450	30300	2254
558	20250206	121200	3668136100	30350	30300	30350	30300	382
559	20250206	121100	3656560000	30300	30350	30350	30250	661
560	20250206	121000	3636516300	30200	30000	30350	30000	8631
561	20250206	120900	3376328200	30000	30000	30000	30000	7
562	20250206	120800	3376118200	30000	29950	30000	29950	309
563	20250206	120700	3366857650	30000	29950	30000	29950	96
564	20250206	120600	3363980700	29950	29950	30000	29950	380
565	20250206	120500	3352581750	29950	29950	30000	29950	56
566	20250206	120400	3350904400	29950	29950	30000	29950	341
567	20250206	120300	3340676050	30000	29850	30000	29850	2712
568	20250206	120200	3259522000	29850	29850	29850	29850	0
569	20250206	120100	3259522000	29850	29850	29850	29850	410
570	20250206	120000	3247283500	29800	29750	29800	29750	97
571	20250206	115900	3244397700	29800	29800	29850	29800	103
572	20250206	115800	3241325200	29750	29750	29750	29750	2
573	20250206	115700	3241265700	29750	29750	29750	29750	21
574	20250206	115600	3240640950	29750	29750	29750	29750	101
575	20250206	115500	3237636200	29800	29800	29800	29800	362
576	20250206	115400	3226848600	29800	29750	29800	29750	45
577	20250206	115300	3225507650	29750	29750	29750	29750	84
578	20250206	115200	3223008650	29750	29750	29750	29750	0
579	20250206	115100	3223008650	29750	29750	29750	29750	151
580	20250206	115000	3218516400	29800	29800	29800	29800	101
581	20250206	114900	3215506600	29800	29800	29800	29800	0
582	20250206	114800	3215506600	29800	29800	29800	29800	0
583	20250206	114700	3215506600	29800	29800	29800	29800	174
584	20250206	114600	3210321400	29850	29850	29850	29800	45
585	20250206	114500	3208979650	29800	29800	29800	29800	1
586	20250206	114400	3208949850	29900	29800	29950	29800	346
587	20250206	114300	3198614400	29900	29900	29900	29900	18
588	20250206	114200	3198076200	29900	29900	29900	29900	304
589	20250206	114100	3188986600	29900	29950	29950	29900	69
590	20250206	114000	3186923450	29950	30000	30000	29950	61
591	20250206	113900	3185096450	29950	30000	30000	29950	257
592	20250206	113800	3177391450	30000	29950	30000	29950	674
593	20250206	113700	3157176550	29950	29950	29950	29950	116
594	20250206	113600	3153702350	30000	30000	30000	30000	360
595	20250206	113500	3142902350	30000	30050	30050	30000	146
596	20250206	113400	3138515150	30050	29800	30050	29800	3174
597	20250206	113300	3043510300	29850	29850	29850	29850	2
598	20250206	113200	3043450600	29850	29850	29850	29850	136
599	20250206	113100	3039391000	29850	29850	29850	29850	604
600	20250206	113000	3021361600	29800	29800	29800	29800	236
601	20250206	112900	3014328800	29800	29850	29850	29800	120
602	20250206	112800	3010747800	29850	29800	29850	29800	30
603	20250206	112700	3009853550	29800	29850	29850	29750	257
604	20250206	112600	3002192900	29850	29900	29900	29850	17
605	20250206	112500	3001685150	29900	29850	29900	29850	1477
606	20250206	112400	2957585400	29850	29850	29850	29850	285
607	20250206	112300	2949078150	29850	29850	29850	29800	712
608	20250206	112200	2927840100	29850	29700	29850	29600	1969
609	20250206	112100	2869411350	29750	29900	29900	29750	110
610	20250206	112000	2866138350	29900	30000	30000	29850	199
611	20250206	111900	2860184400	30050	30100	30100	30000	3329
612	20250206	111800	2760030000	30100	29700	30100	29700	12451
613	20250206	111700	2387424500	29750	29650	29750	29650	799
614	20250206	111600	2363711300	29650	29700	29700	29650	165
615	20250206	111500	2358818550	29700	29550	29700	29550	2120
616	20250206	111400	2295920550	29650	29550	29650	29550	887
617	20250206	111300	2269666650	29550	29550	29550	29550	96
618	20250206	111200	2266829850	29550	29600	29600	29550	236
619	20250206	111100	2259844650	29600	29650	29650	29600	712
620	20250206	111000	2238757700	29600	29600	29600	29600	652
621	20250206	110900	2219458500	29600	29550	29650	29550	1206
622	20250206	110800	2183750550	29600	29500	29600	29500	1128
623	20250206	110700	2150411550	29550	29500	29550	29500	131
624	20250206	110600	2146544400	29500	29500	29550	29500	1641
625	20250206	110500	2098126650	29450	29200	29500	29200	3103
626	20250206	110400	2006937250	29200	29200	29200	29200	191
627	20250206	110300	2001360050	29200	29200	29200	29200	120
628	20250206	110200	1997856050	29200	29200	29200	29200	38
629	20250206	110100	1996746450	29100	29150	29200	29100	51
630	20250206	110000	1995259750	29150	29150	29150	29150	4
631	20250206	105900	1995143150	29150	29150	29200	29150	190
632	20250206	105800	1989604250	29150	29150	29150	29150	70
633	20250206	105700	1987563750	29150	29150	29150	29150	584
634	20250206	105600	1970540150	29100	29100	29100	29100	88
635	20250206	105500	1967979350	29100	29100	29100	29100	71
636	20250206	105400	1965913250	29100	29100	29100	29050	803
637	20250206	105300	1942555300	29050	29050	29050	29050	55
638	20250206	105200	1940957550	29050	29050	29100	29050	240
639	20250206	105100	1933985150	29000	28800	29000	28800	1063
640	20250206	105000	1903277150	28800	28800	28800	28800	254
641	20250206	104900	1895961950	28800	28800	28800	28800	18
642	20250206	104800	1895443550	28800	28800	28800	28800	10
643	20250206	104700	1895155550	28850	28800	28850	28800	90
644	20250206	104600	1892563500	28800	28800	28800	28800	0
645	20250206	104500	1892563500	28800	28800	28800	28800	13
646	20250206	104400	1892189100	28800	28750	28800	28750	27
647	20250206	104300	1891412600	28750	28750	28750	28750	0
648	20250206	104200	1891412600	28750	28750	28750	28750	15
649	20250206	104100	1890981350	28750	28850	28850	28750	99
650	20250206	104000	1888134500	28850	28850	28850	28850	0
651	20250206	103900	1888134500	28850	28850	28850	28850	20
652	20250206	103800	1887557500	28800	28800	28800	28800	608
653	20250206	103700	1870047100	28850	28850	28850	28850	0
654	20250206	103600	1870047100	28850	28850	28850	28850	5
655	20250206	103500	1869902850	28850	28800	28850	28800	136
656	20250206	103400	1865986000	28850	28850	28850	28850	28
657	20250206	103300	1865178200	28850	28850	28850	28850	39
658	20250206	103200	1864053050	28850	28850	28850	28850	49
659	20250206	103100	1862639400	28850	28950	28950	28850	125
660	20250206	103000	1859029400	28950	28900	28950	28900	171
661	20250206	102900	1854086750	28900	28900	28900	28900	222
662	20250206	102800	1847670950	28800	28800	28800	28800	204
663	20250206	102700	1841795750	28800	28850	28850	28800	625
664	20250206	102600	1823770200	28900	28900	28900	28900	0
665	20250206	102500	1823770200	28900	28900	28900	28900	560
666	20250206	102400	1807586200	28950	28900	28950	28900	3
667	20250206	102300	1807499400	28950	28950	28950	28950	30
668	20250206	102200	1806630900	28950	29000	29000	28950	358
669	20250206	102100	1796264300	28950	29000	29000	28950	220
670	20250206	102000	1789886800	29000	29000	29000	29000	0
671	20250206	101900	1789886800	29000	29000	29000	29000	91
672	20250206	101800	1787247800	29000	28950	29000	28950	16
673	20250206	101700	1786784550	28950	28950	28950	28950	135
674	20250206	101600	1782876300	28950	28950	28950	28950	2
675	20250206	101500	1782818400	28950	28950	28950	28950	2
676	20250206	101400	1782760500	28900	28900	28900	28900	8
677	20250206	101300	1782529300	28950	28950	28950	28950	56
678	20250206	101200	1780908100	28950	28950	29000	28950	498
679	20250206	101100	1766484750	28950	28900	28950	28900	350
680	20250206	101000	1756367250	28900	28950	28950	28900	313
681	20250206	100900	1747306250	29000	29000	29000	29000	2
682	20250206	100800	1747248250	29000	28950	29000	28900	698
683	20250206	100700	1727046250	28950	29000	29000	28950	204
684	20250206	100600	1721130450	29000	29000	29000	29000	16
685	20250206	100500	1720666450	28950	29000	29000	28950	688
686	20250206	100400	1700739300	29000	29100	29100	29000	482
687	20250206	100300	1686738900	29100	29050	29100	29050	183
688	20250206	100200	1681414000	29100	29100	29100	29100	104
689	20250206	100100	1678387600	29100	29100	29100	29100	97
690	20250206	100000	1675564900	29100	29150	29150	29100	52
691	20250206	095900	1674051650	29100	29100	29100	29050	59
692	20250206	095800	1672335200	29150	29150	29150	29150	31
693	20250206	095700	1671431550	29150	29050	29150	29050	384
694	20250206	095600	1660247050	29050	29050	29050	29050	84
695	20250206	095500	1657806850	29050	29050	29050	29050	1
696	20250206	095400	1657777800	29050	29050	29050	29050	67
697	20250206	095300	1655831450	29050	29100	29100	29050	165
698	20250206	095200	1651038150	29100	29050	29100	29050	201
699	20250206	095100	1645189550	29050	29050	29050	29050	0
700	20250206	095000	1645189550	29050	29050	29050	29050	1362
701	20250206	094900	1605623450	29000	29050	29050	29000	316
702	20250206	094800	1596459400	29050	29050	29050	29050	0
703	20250206	094700	1596459400	29050	29050	29050	29050	175
704	20250206	094600	1591375650	29000	29050	29050	29000	108
705	20250206	094500	1588242800	29100	29000	29100	29000	326
706	20250206	094400	1578783100	29000	28950	29000	28950	370
707	20250206	094300	1568069700	28950	29000	29000	28950	144
708	20250206	094200	1563899850	28950	28950	28950	28950	100
709	20250206	094100	1561004850	29150	29200	29200	29000	1354
710	20250206	094000	1521668000	29100	29200	29250	29100	593
711	20250206	093900	1504352500	29200	29100	29200	29100	265
712	20250206	093800	1496634500	29100	29050	29100	29050	267
713	20250206	093700	1488869800	29100	29100	29100	29000	385
714	20250206	093600	1477684000	29000	29100	29100	29000	1069
715	20250206	093500	1446675000	29100	29100	29100	29050	626
716	20250206	093400	1428481050	29150	29250	29250	29100	1459
717	20250206	093300	1385913100	29250	29250	29300	29200	339
718	20250206	093200	1376007100	29250	29300	29300	29200	893
719	20250206	093100	1349867000	29300	29300	29350	29300	486
720	20250206	093000	1335610550	29300	29350	29350	29250	209
721	20250206	092900	1329486800	29350	29350	29350	29350	197
722	20250206	092800	1323704850	29400	29400	29400	29400	537
723	20250206	092700	1307917050	29450	29400	29450	29300	223
724	20250206	092600	1301378250	29450	29500	29500	29450	428
725	20250206	092500	1288766400	29500	29500	29500	29500	118
726	20250206	092400	1285285400	29450	29500	29500	29450	861
727	20250206	092300	1259887550	29500	29350	29550	29350	1668
728	20250206	092200	1210801600	29300	29300	29300	29200	1602
729	20250206	092100	1163872500	29300	29450	29450	29300	2342
730	20250206	092000	1095008400	29450	29450	29450	29400	501
731	20250206	091900	1080255450	29400	29400	29450	29350	586
732	20250206	091800	1063021100	29400	29400	29400	29300	751
733	20250206	091700	1040974050	29350	29500	29600	29350	2483
734	20250206	091600	967804150	29500	29600	29900	29500	8092
735	20250206	091500	727566600	29600	29500	29600	29500	2736
736	20250206	091400	646653000	29500	29350	29600	29350	2515
737	20250206	091300	572536800	29450	29350	29450	29300	936
738	20250206	091200	545030150	29250	29250	29350	29250	1346
739	20250206	091100	505574450	29250	29250	29400	29100	3168
740	20250206	091000	412724950	29250	29150	29250	29050	3501
741	20250206	090900	310642350	29100	29200	29300	29050	444
742	20250206	090800	297669850	29050	28950	29250	28750	1485
743	20250206	090700	254528350	28750	28850	28900	28600	630
744	20250206	090600	236411700	28600	28750	28850	28600	628
745	20250206	090500	218313800	28750	28650	28750	28500	3440
746	20250206	090400	119864500	28750	28700	28800	28650	402
747	20250206	090300	108311300	28650	28700	28750	28650	859
748	20250206	090200	83651800	28650	28650	28700	28600	301
749	20250206	090100	75027550	28650	28600	28700	28550	428
750	20250206	090000	62782900	28600	28700	28800	28600	389