KissMeData/460930/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	215200	49748432210	20200	20200	20200	20200	23191
3	20250212	215100	49748432210	20200	20200	20200	20200	0
4	20250212	215000	49748432210	20200	20200	20200	20200	0
5	20250212	214900	49748432210	20200	20200	20200	20200	0
6	20250212	214800	49748432210	20200	20200	20200	20200	0
7	20250212	214700	49748432210	20200	20200	20200	20200	0
8	20250212	214600	49748432210	20200	20200	20200	20200	0
9	20250212	214500	49748432210	20200	20200	20200	20200	0
10	20250212	214400	49748432210	20200	20200	20200	20200	0
11	20250212	214300	49748432210	20200	20200	20200	20200	0
12	20250212	214200	49748432210	20200	20200	20200	20200	0
13	20250212	214100	49748432210	20200	20200	20200	20200	0
14	20250212	214000	49748432210	20200	20200	20200	20200	0
15	20250212	213900	49748432210	20200	20200	20200	20200	0
16	20250212	213800	49748432210	20200	20200	20200	20200	0
17	20250212	213700	49748432210	20200	20200	20200	20200	0
18	20250212	213600	49748432210	20200	20200	20200	20200	0
19	20250212	213500	49748432210	20200	20200	20200	20200	0
20	20250212	213400	49748432210	20200	20200	20200	20200	0
21	20250212	213300	49748432210	20200	20200	20200	20200	0
22	20250212	213200	49748432210	20200	20200	20200	20200	0
23	20250212	213100	49748432210	20200	20200	20200	20200	0
24	20250212	213000	49748432210	20200	20200	20200	20200	0
25	20250212	212900	49748432210	20200	20200	20200	20200	0
26	20250212	212800	49748432210	20200	20200	20200	20200	0
27	20250212	212700	49748432210	20200	20200	20200	20200	0
28	20250212	212600	49748432210	20200	20200	20200	20200	0
29	20250212	212500	49748432210	20200	20200	20200	20200	0
30	20250212	212400	49748432210	20200	20200	20200	20200	0
31	20250212	212300	49748432210	20200	20200	20200	20200	0
32	20250212	212200	49748432210	20200	20200	20200	20200	23191
33	20250212	212100	49748432210	20200	20200	20200	20200	0
34	20250212	212000	49748432210	20200	20200	20200	20200	0
35	20250212	211900	49748432210	20200	20200	20200	20200	0
36	20250212	211800	49748432210	20200	20200	20200	20200	0
37	20250212	211700	49748432210	20200	20200	20200	20200	0
38	20250212	211600	49748432210	20200	20200	20200	20200	0
39	20250212	211500	49748432210	20200	20200	20200	20200	0
40	20250212	211400	49748432210	20200	20200	20200	20200	0
41	20250212	211300	49748432210	20200	20200	20200	20200	0
42	20250212	211200	49748432210	20200	20200	20200	20200	0
43	20250212	211100	49748432210	20200	20200	20200	20200	0
44	20250212	211000	49748432210	20200	20200	20200	20200	0
45	20250212	210900	49748432210	20200	20200	20200	20200	0
46	20250212	210800	49748432210	20200	20200	20200	20200	0
47	20250212	210700	49748432210	20200	20200	20200	20200	0
48	20250212	210600	49748432210	20200	20200	20200	20200	0
49	20250212	210500	49748432210	20200	20200	20200	20200	0
50	20250212	210400	49748432210	20200	20200	20200	20200	0
51	20250212	210300	49748432210	20200	20200	20200	20200	0
52	20250212	210200	49748432210	20200	20200	20200	20200	0
53	20250212	210100	49748432210	20200	20200	20200	20200	0
54	20250212	210000	49748432210	20200	20200	20200	20200	0
55	20250212	205900	49748432210	20200	20200	20200	20200	0
56	20250212	205800	49748432210	20200	20200	20200	20200	0
57	20250212	205700	49748432210	20200	20200	20200	20200	0
58	20250212	205600	49748432210	20200	20200	20200	20200	0
59	20250212	205500	49748432210	20200	20200	20200	20200	0
60	20250212	205400	49748432210	20200	20200	20200	20200	0
61	20250212	205300	49748432210	20200	20200	20200	20200	0
62	20250212	205200	49748432210	20200	20200	20200	20200	23191
63	20250212	205100	49748432210	20200	20200	20200	20200	0
64	20250212	205000	49748432210	20200	20200	20200	20200	0
65	20250212	204900	49748432210	20200	20200	20200	20200	0
66	20250212	204800	49748432210	20200	20200	20200	20200	0
67	20250212	204700	49748432210	20200	20200	20200	20200	0
68	20250212	204600	49748432210	20200	20200	20200	20200	0
69	20250212	204500	49748432210	20200	20200	20200	20200	0
70	20250212	204400	49748432210	20200	20200	20200	20200	0
71	20250212	204300	49748432210	20200	20200	20200	20200	0
72	20250212	204200	49748432210	20200	20200	20200	20200	0
73	20250212	204100	49748432210	20200	20200	20200	20200	0
74	20250212	204000	49748432210	20200	20200	20200	20200	0
75	20250212	203900	49748432210	20200	20200	20200	20200	0
76	20250212	203800	49748432210	20200	20200	20200	20200	0
77	20250212	203700	49748432210	20200	20200	20200	20200	0
78	20250212	203600	49748432210	20200	20200	20200	20200	0
79	20250212	203500	49748432210	20200	20200	20200	20200	0
80	20250212	203400	49748432210	20200	20200	20200	20200	0
81	20250212	203300	49748432210	20200	20200	20200	20200	0
82	20250212	203200	49748432210	20200	20200	20200	20200	0
83	20250212	203100	49748432210	20200	20200	20200	20200	0
84	20250212	203000	49748432210	20200	20200	20200	20200	0
85	20250212	202900	49748432210	20200	20200	20200	20200	0
86	20250212	202800	49748432210	20200	20200	20200	20200	0
87	20250212	202700	49748432210	20200	20200	20200	20200	0
88	20250212	202600	49748432210	20200	20200	20200	20200	0
89	20250212	202500	49748432210	20200	20200	20200	20200	0
90	20250212	202400	49748432210	20200	20200	20200	20200	0
91	20250212	202300	49748432210	20200	20200	20200	20200	0
92	20250212	202200	49748432210	20200	20200	20200	20200	23191
93	20250212	202100	49748432210	20200	20200	20200	20200	0
94	20250212	202000	49748432210	20200	20200	20200	20200	0
95	20250212	201900	49748432210	20200	20200	20200	20200	0
96	20250212	201800	49748432210	20200	20200	20200	20200	0
97	20250212	201700	49748432210	20200	20200	20200	20200	0
98	20250212	201600	49748432210	20200	20200	20200	20200	0
99	20250212	201500	49748432210	20200	20200	20200	20200	0
100	20250212	201400	49748432210	20200	20200	20200	20200	0
101	20250212	201300	49748432210	20200	20200	20200	20200	0
102	20250212	201200	49748432210	20200	20200	20200	20200	0
103	20250212	201100	49748432210	20200	20200	20200	20200	0
104	20250212	201000	49748432210	20200	20200	20200	20200	0
105	20250212	200900	49748432210	20200	20200	20200	20200	0
106	20250212	200800	49748432210	20200	20200	20200	20200	0
107	20250212	200700	49748432210	20200	20200	20200	20200	0
108	20250212	200600	49748432210	20200	20200	20200	20200	0
109	20250212	200500	49748432210	20200	20200	20200	20200	0
110	20250212	200400	49748432210	20200	20200	20200	20200	0
111	20250212	200300	49748432210	20200	20200	20200	20200	0
112	20250212	200200	49748432210	20200	20200	20200	20200	0
113	20250212	200100	49748432210	20200	20200	20200	20200	0
114	20250212	200000	49748432210	20200	20200	20200	20200	0
115	20250212	195900	49748432210	20200	20200	20200	20200	0
116	20250212	195800	49748432210	20200	20200	20200	20200	0
117	20250212	195700	49748432210	20200	20200	20200	20200	0
118	20250212	195600	49748432210	20200	20200	20200	20200	0
119	20250212	195500	49748432210	20200	20200	20200	20200	0
120	20250212	195400	49748432210	20200	20200	20200	20200	0
121	20250212	195300	49748432210	20200	20200	20200	20200	0
122	20250212	195200	49748432210	20200	20200	20200	20200	23191
123	20250212	195100	49748432210	20200	20200	20200	20200	0
124	20250212	195000	49748432210	20200	20200	20200	20200	0
125	20250212	194900	49748432210	20200	20200	20200	20200	0
126	20250212	194800	49748432210	20200	20200	20200	20200	0
127	20250212	194700	49748432210	20200	20200	20200	20200	0
128	20250212	194600	49748432210	20200	20200	20200	20200	0
129	20250212	194500	49748432210	20200	20200	20200	20200	0
130	20250212	194400	49748432210	20200	20200	20200	20200	0
131	20250212	194300	49748432210	20200	20200	20200	20200	0
132	20250212	194200	49748432210	20200	20200	20200	20200	0
133	20250212	194100	49748432210	20200	20200	20200	20200	0
134	20250212	194000	49748432210	20200	20200	20200	20200	0
135	20250212	193900	49748432210	20200	20200	20200	20200	0
136	20250212	193800	49748432210	20200	20200	20200	20200	0
137	20250212	193700	49748432210	20200	20200	20200	20200	0
138	20250212	193600	49748432210	20200	20200	20200	20200	0
139	20250212	193500	49748432210	20200	20200	20200	20200	0
140	20250212	193400	49748432210	20200	20200	20200	20200	0
141	20250212	193300	49748432210	20200	20200	20200	20200	0
142	20250212	193200	49748432210	20200	20200	20200	20200	0
143	20250212	193100	49748432210	20200	20200	20200	20200	0
144	20250212	193000	49748432210	20200	20200	20200	20200	0
145	20250212	192900	49748432210	20200	20200	20200	20200	0
146	20250212	192800	49748432210	20200	20200	20200	20200	0
147	20250212	192700	49748432210	20200	20200	20200	20200	0
148	20250212	192600	49748432210	20200	20200	20200	20200	0
149	20250212	192500	49748432210	20200	20200	20200	20200	0
150	20250212	192400	49748432210	20200	20200	20200	20200	0
151	20250212	192300	49748432210	20200	20200	20200	20200	0
152	20250212	192200	49748432210	20200	20200	20200	20200	23191
153	20250212	192100	49748432210	20200	20200	20200	20200	0
154	20250212	192000	49748432210	20200	20200	20200	20200	0
155	20250212	191900	49748432210	20200	20200	20200	20200	0
156	20250212	191800	49748432210	20200	20200	20200	20200	0
157	20250212	191700	49748432210	20200	20200	20200	20200	0
158	20250212	191600	49748432210	20200	20200	20200	20200	0
159	20250212	191500	49748432210	20200	20200	20200	20200	0
160	20250212	191400	49748432210	20200	20200	20200	20200	0
161	20250212	191300	49748432210	20200	20200	20200	20200	0
162	20250212	191200	49748432210	20200	20200	20200	20200	0
163	20250212	191100	49748432210	20200	20200	20200	20200	0
164	20250212	191000	49748432210	20200	20200	20200	20200	0
165	20250212	190900	49748432210	20200	20200	20200	20200	0
166	20250212	190800	49748432210	20200	20200	20200	20200	0
167	20250212	190700	49748432210	20200	20200	20200	20200	0
168	20250212	190600	49748432210	20200	20200	20200	20200	0
169	20250212	190500	49748432210	20200	20200	20200	20200	0
170	20250212	190400	49748432210	20200	20200	20200	20200	0
171	20250212	190300	49748432210	20200	20200	20200	20200	0
172	20250212	190200	49748432210	20200	20200	20200	20200	0
173	20250212	190100	49748432210	20200	20200	20200	20200	0
174	20250212	190000	49748432210	20200	20200	20200	20200	0
175	20250212	185900	49748432210	20200	20200	20200	20200	0
176	20250212	185800	49748432210	20200	20200	20200	20200	0
177	20250212	185700	49748432210	20200	20200	20200	20200	0
178	20250212	185600	49748432210	20200	20200	20200	20200	0
179	20250212	185500	49748432210	20200	20200	20200	20200	0
180	20250212	185400	49748432210	20200	20200	20200	20200	0
181	20250212	185300	49748432210	20200	20200	20200	20200	0
182	20250212	185200	49748432210	20200	20200	20200	20200	23191
183	20250212	185100	49748432210	20200	20200	20200	20200	0
184	20250212	185000	49748432210	20200	20200	20200	20200	0
185	20250212	184900	49748432210	20200	20200	20200	20200	0
186	20250212	184800	49748432210	20200	20200	20200	20200	0
187	20250212	184700	49748432210	20200	20200	20200	20200	0
188	20250212	184600	49748432210	20200	20200	20200	20200	0
189	20250212	184500	49748432210	20200	20200	20200	20200	0
190	20250212	184400	49748432210	20200	20200	20200	20200	0
191	20250212	184300	49748432210	20200	20200	20200	20200	0
192	20250212	184200	49748432210	20200	20200	20200	20200	0
193	20250212	184100	49748432210	20200	20200	20200	20200	0
194	20250212	184000	49748432210	20200	20200	20200	20200	0
195	20250212	183900	49748432210	20200	20200	20200	20200	0
196	20250212	183800	49748432210	20200	20200	20200	20200	0
197	20250212	183700	49748432210	20200	20200	20200	20200	0
198	20250212	183600	49748432210	20200	20200	20200	20200	0
199	20250212	183500	49748432210	20200	20200	20200	20200	0
200	20250212	183400	49748432210	20200	20200	20200	20200	0
201	20250212	183300	49748432210	20200	20200	20200	20200	0
202	20250212	183200	49748432210	20200	20200	20200	20200	0
203	20250212	183100	49748432210	20200	20200	20200	20200	0
204	20250212	183000	49748432210	20200	20200	20200	20200	0
205	20250212	182900	49748432210	20200	20200	20200	20200	0
206	20250212	182800	49748432210	20200	20200	20200	20200	0
207	20250212	182700	49748432210	20200	20200	20200	20200	0
208	20250212	182600	49748432210	20200	20200	20200	20200	0
209	20250212	182500	49748432210	20200	20200	20200	20200	0
210	20250212	182400	49748432210	20200	20200	20200	20200	0
211	20250212	182300	49748432210	20200	20200	20200	20200	0
212	20250212	182200	49748432210	20200	20200	20200	20200	23191
213	20250212	182100	49748432210	20200	20200	20200	20200	0
214	20250212	182000	49748432210	20200	20200	20200	20200	0
215	20250212	181900	49748432210	20200	20200	20200	20200	0
216	20250212	181800	49748432210	20200	20200	20200	20200	0
217	20250212	181700	49748432210	20200	20200	20200	20200	0
218	20250212	181600	49748432210	20200	20200	20200	20200	0
219	20250212	181500	49748432210	20200	20200	20200	20200	0
220	20250212	181400	49748432210	20200	20200	20200	20200	0
221	20250212	181300	49748432210	20200	20200	20200	20200	0
222	20250212	181200	49748432210	20200	20200	20200	20200	0
223	20250212	181100	49748432210	20200	20200	20200	20200	0
224	20250212	181000	49748432210	20200	20200	20200	20200	0
225	20250212	180900	49748432210	20200	20200	20200	20200	0
226	20250212	180800	49748432210	20200	20200	20200	20200	0
227	20250212	180700	49748432210	20200	20200	20200	20200	0
228	20250212	180600	49748432210	20200	20200	20200	20200	0
229	20250212	180500	49748432210	20200	20200	20200	20200	0
230	20250212	180400	49748432210	20200	20200	20200	20200	0
231	20250212	180300	49748432210	20200	20200	20200	20200	0
232	20250212	180200	49748432210	20200	20200	20200	20200	0
233	20250212	180100	49748432210	20200	20200	20200	20200	0
234	20250212	180000	49748432210	20200	20200	20200	20200	0
235	20250212	175900	49748432210	20200	20200	20200	20200	0
236	20250212	175800	49748432210	20200	20200	20200	20200	0
237	20250212	175700	49748432210	20200	20200	20200	20200	0
238	20250212	175600	49748432210	20200	20200	20200	20200	0
239	20250212	175500	49748432210	20200	20200	20200	20200	0
240	20250212	175400	49748432210	20200	20200	20200	20200	0
241	20250212	175300	49748432210	20200	20200	20200	20200	0
242	20250212	175200	49748432210	20200	20200	20200	20200	23191
243	20250212	175100	49748432210	20200	20200	20200	20200	0
244	20250212	175000	49748432210	20200	20200	20200	20200	0
245	20250212	174900	49748432210	20200	20200	20200	20200	0
246	20250212	174800	49748432210	20200	20200	20200	20200	0
247	20250212	174700	49748432210	20200	20200	20200	20200	0
248	20250212	174600	49748432210	20200	20200	20200	20200	0
249	20250212	174500	49748432210	20200	20200	20200	20200	0
250	20250212	174400	49748432210	20200	20200	20200	20200	0
251	20250212	174300	49748432210	20200	20200	20200	20200	0
252	20250212	174200	49748432210	20200	20200	20200	20200	0
253	20250212	174100	49748432210	20200	20200	20200	20200	0
254	20250212	174000	49748432210	20200	20200	20200	20200	0
255	20250212	173900	49748432210	20200	20200	20200	20200	0
256	20250212	173800	49748432210	20200	20200	20200	20200	0
257	20250212	173700	49748432210	20200	20200	20200	20200	0
258	20250212	173600	49748432210	20200	20200	20200	20200	0
259	20250212	173500	49748432210	20200	20200	20200	20200	0
260	20250212	173400	49748432210	20200	20200	20200	20200	0
261	20250212	173300	49748432210	20200	20200	20200	20200	0
262	20250212	173200	49748432210	20200	20200	20200	20200	0
263	20250212	173100	49748432210	20200	20200	20200	20200	0
264	20250212	173000	49748432210	20200	20200	20200	20200	0
265	20250212	172900	49748432210	20200	20200	20200	20200	0
266	20250212	172800	49748432210	20200	20200	20200	20200	0
267	20250212	172700	49748432210	20200	20200	20200	20200	0
268	20250212	172600	49748432210	20200	20200	20200	20200	0
269	20250212	172500	49748432210	20200	20200	20200	20200	0
270	20250212	172400	49748432210	20200	20200	20200	20200	0
271	20250212	172300	49748432210	20200	20200	20200	20200	0
272	20250212	172200	49748432210	20200	20200	20200	20200	23191
273	20250212	172100	49748432210	20200	20200	20200	20200	0
274	20250212	172000	49748432210	20200	20200	20200	20200	0
275	20250212	171900	49748432210	20200	20200	20200	20200	0
276	20250212	171800	49748432210	20200	20200	20200	20200	0
277	20250212	171700	49748432210	20200	20200	20200	20200	0
278	20250212	171600	49748432210	20200	20200	20200	20200	0
279	20250212	171500	49748432210	20200	20200	20200	20200	0
280	20250212	171400	49748432210	20200	20200	20200	20200	0
281	20250212	171300	49748432210	20200	20200	20200	20200	0
282	20250212	171200	49748432210	20200	20200	20200	20200	0
283	20250212	171100	49748432210	20200	20200	20200	20200	0
284	20250212	171000	49748432210	20200	20200	20200	20200	0
285	20250212	170900	49748432210	20200	20200	20200	20200	0
286	20250212	170800	49748432210	20200	20200	20200	20200	0
287	20250212	170700	49748432210	20200	20200	20200	20200	0
288	20250212	170600	49748432210	20200	20200	20200	20200	0
289	20250212	170500	49748432210	20200	20200	20200	20200	0
290	20250212	170400	49748432210	20200	20200	20200	20200	0
291	20250212	170300	49748432210	20200	20200	20200	20200	0
292	20250212	170200	49748432210	20200	20200	20200	20200	0
293	20250212	170100	49748432210	20200	20200	20200	20200	0
294	20250212	170000	49748432210	20200	20200	20200	20200	0
295	20250212	165900	49748432210	20200	20200	20200	20200	0
296	20250212	165800	49748432210	20200	20200	20200	20200	0
297	20250212	165700	49748432210	20200	20200	20200	20200	0
298	20250212	165600	49748432210	20200	20200	20200	20200	0
299	20250212	165500	49748432210	20200	20200	20200	20200	0
300	20250212	165400	49748432210	20200	20200	20200	20200	0
301	20250212	165300	49748432210	20200	20200	20200	20200	0
302	20250212	165200	49748432210	20200	20200	20200	20200	23191
303	20250212	165100	49748432210	20200	20200	20200	20200	0
304	20250212	165000	49748432210	20200	20200	20200	20200	0
305	20250212	164900	49748432210	20200	20200	20200	20200	0
306	20250212	164800	49748432210	20200	20200	20200	20200	0
307	20250212	164700	49748432210	20200	20200	20200	20200	0
308	20250212	164600	49748432210	20200	20200	20200	20200	0
309	20250212	164500	49748432210	20200	20200	20200	20200	0
310	20250212	164400	49748432210	20200	20200	20200	20200	0
311	20250212	164300	49748432210	20200	20200	20200	20200	0
312	20250212	164200	49748432210	20200	20200	20200	20200	0
313	20250212	164100	49748432210	20200	20200	20200	20200	0
314	20250212	164000	49748432210	20200	20200	20200	20200	0
315	20250212	163900	49748432210	20200	20200	20200	20200	0
316	20250212	163800	49748432210	20200	20200	20200	20200	0
317	20250212	163700	49748432210	20200	20200	20200	20200	0
318	20250212	163600	49748432210	20200	20200	20200	20200	0
319	20250212	163500	49748432210	20200	20200	20200	20200	0
320	20250212	163400	49748432210	20200	20200	20200	20200	0
321	20250212	163300	49748432210	20200	20200	20200	20200	0
322	20250212	163200	49748432210	20200	20200	20200	20200	0
323	20250212	163100	49748432210	20200	20200	20200	20200	0
324	20250212	163000	49748432210	20200	20200	20200	20200	0
325	20250212	162900	49748432210	20200	20200	20200	20200	0
326	20250212	162800	49748432210	20200	20200	20200	20200	0
327	20250212	162700	49748432210	20200	20200	20200	20200	0
328	20250212	162600	49748432210	20200	20200	20200	20200	0
329	20250212	162500	49748432210	20200	20200	20200	20200	0
330	20250212	162400	49748432210	20200	20200	20200	20200	0
331	20250212	162300	49748432210	20200	20200	20200	20200	0
332	20250212	162200	49748432210	20200	20200	20200	20200	23191
333	20250212	162100	49748432210	20200	20200	20200	20200	0
334	20250212	162000	49748432210	20200	20200	20200	20200	0
335	20250212	161900	49748432210	20200	20200	20200	20200	0
336	20250212	161800	49748432210	20200	20200	20200	20200	0
337	20250212	161700	49748432210	20200	20200	20200	20200	0
338	20250212	161600	49748432210	20200	20200	20200	20200	0
339	20250212	161500	49748432210	20200	20200	20200	20200	0
340	20250212	161400	49748432210	20200	20200	20200	20200	0
341	20250212	161300	49748432210	20200	20200	20200	20200	0
342	20250212	161200	49748432210	20200	20200	20200	20200	0
343	20250212	161100	49748432210	20200	20200	20200	20200	0
344	20250212	161000	49748432210	20200	20200	20200	20200	0
345	20250212	160900	49748432210	20200	20200	20200	20200	0
346	20250212	160800	49748432210	20200	20200	20200	20200	0
347	20250212	160700	49748432210	20200	20200	20200	20200	0
348	20250212	160600	49748432210	20200	20200	20200	20200	0
349	20250212	160500	49748432210	20200	20200	20200	20200	0
350	20250212	160400	49748432210	20200	20200	20200	20200	0
351	20250212	160300	49748432210	20200	20200	20200	20200	0
352	20250212	160200	49748432210	20200	20200	20200	20200	0
353	20250212	160100	49748432210	20200	20200	20200	20200	0
354	20250212	160000	49748432210	20200	20200	20200	20200	0
355	20250212	155900	49748432210	20200	20200	20200	20200	0
356	20250212	155800	49748432210	20200	20200	20200	20200	0
357	20250212	155700	49748432210	20200	20200	20200	20200	0
358	20250212	155600	49748432210	20200	20200	20200	20200	0
359	20250212	155500	49748432210	20200	20200	20200	20200	0
360	20250212	155400	49748432210	20200	20200	20200	20200	0
361	20250212	155300	49748432210	20200	20200	20200	20200	0
362	20250212	155200	49748432210	20200	20200	20200	20200	23191
363	20250212	155100	49748432210	20200	20200	20200	20200	0
364	20250212	155000	49748432210	20200	20200	20200	20200	0
365	20250212	154900	49748432210	20200	20200	20200	20200	0
366	20250212	154800	49748432210	20200	20200	20200	20200	0
367	20250212	154700	49748432210	20200	20200	20200	20200	0
368	20250212	154600	49748432210	20200	20200	20200	20200	0
369	20250212	154500	49748432210	20200	20200	20200	20200	0
370	20250212	154400	49748432210	20200	20200	20200	20200	0
371	20250212	154300	49748432210	20200	20200	20200	20200	0
372	20250212	154200	49748432210	20200	20200	20200	20200	0
373	20250212	154100	49748432210	20200	20200	20200	20200	0
374	20250212	154000	49748432210	20200	20200	20200	20200	0
375	20250212	153900	49748432210	20200	20200	20200	20200	0
376	20250212	153800	49748432210	20200	20200	20200	20200	0
377	20250212	153700	49748432210	20200	20200	20200	20200	0
378	20250212	153600	49748432210	20200	20200	20200	20200	0
379	20250212	153500	49748432210	20200	20200	20200	20200	0
380	20250212	153400	49748432210	20200	20200	20200	20200	0
381	20250212	153300	49748432210	20200	20200	20200	20200	0
382	20250212	153200	49748432210	20200	20200	20200	20200	0
383	20250212	153100	49748432210	20200	20200	20200	20200	0
384	20250212	153000	49748432210	20200	20200	20200	20200	23191
385	20250212	152900	49279974010	20200	20200	20200	20200	0
386	20250212	152800	49279974010	20200	20200	20200	20200	0
387	20250212	152700	49279974010	20200	20200	20200	20200	0
388	20250212	152600	49279974010	20200	20200	20200	20200	0
389	20250212	152500	49279974010	20200	20200	20200	20200	0
390	20250212	152400	49279974010	20200	20200	20200	20200	0
391	20250212	152300	49279974010	20200	20200	20200	20200	0
392	20250212	152200	49279974010	20200	20200	20200	20200	0
393	20250212	152100	49279974010	20200	20200	20200	20200	0
394	20250212	152000	49279974010	20200	20200	20200	20200	0
395	20250212	151900	49279974010	20200	20200	20200	20100	9923
396	20250212	151800	49079864160	20200	20150	20200	20100	11400
397	20250212	151700	48850051160	20200	20200	20200	20150	5496
398	20250212	151600	48739113910	20200	20250	20250	20150	8604
399	20250212	151500	48565349260	20250	20150	20250	20150	10640
400	20250212	151400	48350575710	20150	20100	20150	20100	3739
401	20250212	151300	48275276060	20100	20100	20150	20050	3910
402	20250212	151200	48196741010	20100	20100	20150	20050	4311
403	20250212	151100	48110095410	20100	20100	20150	20100	3674
404	20250212	151000	48036228660	20100	20150	20150	20050	4243
405	20250212	150900	47950911960	20150	20100	20150	20050	1540
406	20250212	150800	47919954260	20100	20100	20150	20050	2839
407	20250212	150700	47862901810	20100	20150	20150	20050	1278
408	20250212	150600	47837233260	20100	20100	20150	20050	6925
409	20250212	150500	47698093110	20050	20050	20100	20050	2959
410	20250212	150400	47638757460	20050	20100	20150	20050	6379
411	20250212	150300	47510555660	20100	20200	20250	20100	4916
412	20250212	150200	47411438860	20150	20100	20200	20100	4131
413	20250212	150100	47328123710	20150	20100	20150	20050	4435
414	20250212	150000	47238920810	20100	20050	20100	20050	1767
415	20250212	145900	47203472710	20050	20050	20100	20050	1763
416	20250212	145800	47168121460	20100	20050	20100	20050	3142
417	20250212	145700	47105070760	20050	20150	20150	20050	11052
418	20250212	145600	46883020960	20150	20150	20150	20100	1233
419	20250212	145500	46858229910	20150	20200	20200	20100	7946
420	20250212	145400	46698221110	20150	20150	20200	20150	815
421	20250212	145300	46681782360	20150	20200	20200	20150	1284
422	20250212	145200	46655878210	20150	20250	20250	20150	2936
423	20250212	145100	46596574660	20250	20300	20350	20200	5028
424	20250212	145000	46494603360	20300	20250	20350	20250	8512
425	20250212	144900	46321858210	20250	20150	20300	20150	10740
426	20250212	144800	46104649010	20150	20150	20150	20100	2764
427	20250212	144700	46048990760	20100	20150	20150	20100	1738
428	20250212	144600	46014036010	20150	20200	20200	20100	2529
429	20250212	144500	45963070960	20200	20200	20200	20100	2853
430	20250212	144400	45905608560	20200	20200	20200	20150	3916
431	20250212	144300	45826674460	20200	20200	20250	20150	4016
432	20250212	144200	45745547260	20200	20150	20200	20100	3602
433	20250212	144100	45672827010	20150	20150	20200	20100	3176
434	20250212	144000	45608904560	20150	20250	20250	20150	5557
435	20250212	143900	45496585710	20250	20250	20250	20150	3272
436	20250212	143800	45430425060	20200	20300	20300	20150	4450
437	20250212	143700	45340383010	20300	20150	20300	20100	10603
438	20250212	143600	45125771260	20100	20100	20150	20100	2860
439	20250212	143500	45068253210	20100	20150	20150	20100	4476
440	20250212	143400	44978248010	20150	20200	20200	20100	5217
441	20250212	143300	44873302810	20150	20200	20250	20150	6861
442	20250212	143200	44734764510	20200	20250	20250	20150	9914
443	20250212	143100	44534481910	20250	20300	20400	20200	37536
444	20250212	143000	43771678610	20350	20300	20400	20250	32687
445	20250212	142900	43106964460	20300	20050	20500	20050	107230
446	20250212	142800	40927926510	20000	20050	20050	20000	2150
447	20250212	142700	40884835610	20050	20050	20100	20050	1985
448	20250212	142600	40844986110	20050	20050	20100	20000	2066
449	20250212	142500	40803567660	20050	20000	20050	20000	1374
450	20250212	142400	40776035910	20050	20050	20100	20000	725
451	20250212	142300	40761509460	20100	20100	20100	20050	1711
452	20250212	142200	40727163960	20050	20050	20100	20050	276
453	20250212	142100	40721624910	20050	20000	20100	20000	3858
454	20250212	142000	40644296060	20000	20000	20050	19990	8589
455	20250212	141900	40472533110	20050	20000	20050	20000	3097
456	20250212	141800	40410564060	20000	20050	20050	20000	692
457	20250212	141700	40396704160	20050	20050	20050	20000	2916
458	20250212	141600	40338295860	20100	20050	20100	20000	3008
459	20250212	141500	40278048710	20050	20100	20100	20050	1201
460	20250212	141400	40253960260	20050	20050	20100	20050	2505
461	20250212	141300	40203679310	20050	20100	20100	20050	1139
462	20250212	141200	40180795360	20050	20100	20100	20050	430
463	20250212	141100	40172157010	20050	20000	20100	20000	3295
464	20250212	141000	40106060710	20000	20000	20050	19990	1971
465	20250212	140900	40066622530	20000	20000	20000	19990	1153
466	20250212	140800	40043562540	20000	19990	20000	19990	2614
467	20250212	140700	39991299540	19970	19990	19990	19960	1200
468	20250212	140600	39967333750	19960	19960	19960	19960	228
469	20250212	140500	39962782870	19960	19940	19970	19940	1753
470	20250212	140400	39927816950	19950	19940	19970	19940	3386
471	20250212	140300	39860208200	19970	20000	20000	19940	2807
472	20250212	140200	39804150020	20000	19990	20000	19990	1522
473	20250212	140100	39773720860	20000	20000	20050	19980	2950
474	20250212	140000	39714752810	20050	19990	20050	19990	806
475	20250212	135900	39698633080	20000	20000	20000	19990	527
476	20250212	135800	39688098150	19990	20000	20000	19990	945
477	20250212	135700	39669201940	20000	20000	20000	19990	600
478	20250212	135600	39657203210	20050	20000	20050	19990	2610
479	20250212	135500	39605002350	20000	20000	20050	20000	883
480	20250212	135400	39587339850	20050	20000	20050	19990	425
481	20250212	135300	39578829920	20000	20000	20000	19990	575
482	20250212	135200	39567332520	20000	19980	20000	19980	2300
483	20250212	135100	39521343780	19980	19970	19980	19970	959
484	20250212	135000	39502190750	19970	19960	19980	19960	799
485	20250212	134900	39486234810	19980	19980	19990	19960	2989
486	20250212	134800	39426536440	19990	19990	20000	19980	409
487	20250212	134700	39418360400	19980	19980	20000	19980	959
488	20250212	134600	39399190230	19990	19990	20000	19990	589
489	20250212	134500	39387415480	19990	19990	19990	19960	2891
490	20250212	134400	39329684050	19990	20000	20050	19980	292
491	20250212	134300	39323845170	20050	20000	20050	20000	535
492	20250212	134200	39313140470	20000	19970	20000	19970	1076
493	20250212	134100	39291644780	19970	19940	20100	19940	3037
494	20250212	134000	39230897130	19940	19930	19940	19910	2163
495	20250212	133900	39187812640	19930	19960	19960	19930	1568
496	20250212	133800	39156545040	19950	19950	19980	19950	2125
497	20250212	133700	39114142340	19950	19970	20000	19940	3328
498	20250212	133600	39047736490	20000	19990	20050	19960	1313
499	20250212	133500	39021498840	19990	19990	20000	19960	4340
500	20250212	133400	38934797300	19990	20000	20050	19990	892
501	20250212	133300	38916957130	20000	20000	20050	20000	689
502	20250212	133200	38903173530	20000	19960	20000	19960	2384
503	20250212	133100	38855514970	19970	20000	20000	19960	5048
504	20250212	133000	38754679590	20000	20000	20050	19990	2822
505	20250212	132900	38698230080	20050	20000	20050	20000	894
506	20250212	132800	38680337880	20050	20050	20100	20050	475
507	20250212	132700	38670809930	20050	20100	20100	20000	203
508	20250212	132600	38666736630	20050	20050	20050	20000	7203
509	20250212	132500	38522496780	20050	20050	20100	20000	1323
510	20250212	132400	38495963580	20050	20000	20050	20000	344
511	20250212	132300	38489070680	20000	20050	20050	20000	1014
512	20250212	132200	38468783180	20000	20000	20050	20000	1082
513	20250212	132100	38447140180	20000	20050	20050	20000	1623
514	20250212	132000	38414600880	20000	20050	20050	20000	294
515	20250212	131900	38408708380	20000	20000	20050	20000	3339
516	20250212	131800	38341927880	20000	20050	20100	20000	1815
517	20250212	131700	38305547730	20100	20050	20100	20050	680
518	20250212	131600	38291909730	20050	20100	20100	20050	1198
519	20250212	131500	38267873280	20100	20100	20150	20100	821
520	20250212	131400	38251367630	20100	20100	20100	20100	759
521	20250212	131300	38236111730	20100	20100	20100	20050	401
522	20250212	131200	38228052330	20100	20100	20150	20100	1707
523	20250212	131100	38193736580	20100	20100	20150	20100	956
524	20250212	131000	38174505430	20100	20100	20150	20100	974
525	20250212	130900	38154915480	20100	20100	20150	20100	889
526	20250212	130800	38137031330	20100	20150	20150	20100	2182
527	20250212	130700	38093077730	20150	20100	20150	20100	1252
528	20250212	130600	38067877080	20100	20050	20100	20050	825
529	20250212	130500	38051295680	20100	20050	20100	20050	1600
530	20250212	130400	38019173880	20050	20100	20100	20050	2045
531	20250212	130300	37978079380	20100	20100	20100	20050	1718
532	20250212	130200	37943547630	20100	20100	20100	20050	1070
533	20250212	130100	37922045630	20100	20050	20100	20050	940
534	20250212	130000	37903181130	20050	20050	20100	20050	1282
535	20250212	125900	37877476980	20050	20100	20100	20050	1122
536	20250212	125800	37854969530	20100	20050	20100	20050	972
537	20250212	125700	37835463930	20050	20050	20100	20050	1260
538	20250212	125600	37810158580	20050	20050	20100	20000	2973
539	20250212	125500	37750598430	20050	20100	20100	20050	2574
540	20250212	125400	37698968630	20100	20150	20150	20100	9168
541	20250212	125300	37514584780	20150	20150	20150	20100	1449
542	20250212	125200	37485393580	20100	20150	20150	20100	1734
543	20250212	125100	37450470930	20100	20150	20150	20100	2204
544	20250212	125000	37406148880	20150	20150	20150	20100	2650
545	20250212	124900	37352754230	20150	20100	20150	20050	3148
546	20250212	124800	37289469580	20150	20050	20150	20050	5609
547	20250212	124700	37176718330	20050	20050	20050	20050	1188
548	20250212	124600	37152898930	20050	20050	20050	20000	1641
549	20250212	124500	37120034680	20050	20050	20050	20000	858
550	20250212	124400	37102841880	20050	20050	20050	20000	1698
551	20250212	124300	37068799530	20050	20100	20100	20050	911
552	20250212	124200	37050532680	20050	20050	20100	20000	1333
553	20250212	124100	37023808430	20050	20050	20100	20050	2849
554	20250212	124000	36966648330	20100	20050	20100	20000	6252
555	20250212	123900	36841203280	20050	19950	20050	19950	10827
556	20250212	123800	36624770180	19950	19930	19960	19920	2269
557	20250212	123700	36579513220	19920	19910	19930	19910	727
558	20250212	123600	36565033060	19920	19920	19920	19900	882
559	20250212	123500	36547469980	19920	19920	19930	19920	1154
560	20250212	123400	36524481270	19920	19920	19930	19920	529
561	20250212	123300	36513940750	19920	19920	19930	19910	1876
562	20250212	123200	36476562340	19920	19910	19920	19900	910
563	20250212	123100	36458443650	19900	19910	19920	19900	1084
564	20250212	123000	36436870010	19910	19920	19920	19900	506
565	20250212	122900	36426795070	19910	19900	19920	19890	729
566	20250212	122800	36412282040	19910	19910	19930	19910	1428
567	20250212	122700	36383836000	19920	19870	19920	19870	1251
568	20250212	122600	36358945690	19870	19870	19880	19850	1017
569	20250212	122500	36338750790	19870	19890	19890	19850	586
570	20250212	122400	36327114730	19880	19900	19900	19860	1120
571	20250212	122300	36304853070	19900	19900	19900	19860	780
572	20250212	122200	36289348610	19850	19870	19900	19840	1133
573	20250212	122100	36266842530	19840	19820	19860	19820	1817
574	20250212	122000	36230797270	19820	19840	19840	19820	1853
575	20250212	121900	36194048180	19840	19840	19850	19830	350
576	20250212	121800	36187104460	19840	19840	19850	19840	864
577	20250212	121700	36169960570	19850	19850	19850	19830	1658
578	20250212	121600	36137063260	19860	19860	19860	19850	398
579	20250212	121500	36129159830	19860	19860	19880	19850	389
580	20250212	121400	36121430420	19860	19840	19860	19840	1321
581	20250212	121300	36095214690	19840	19830	19850	19820	1076
582	20250212	121200	36073869930	19820	19830	19830	19820	489
583	20250212	121100	36064175490	19830	19780	19830	19780	5635
584	20250212	121000	35952690720	19780	19780	19790	19770	2318
585	20250212	120900	35906847320	19780	19840	19840	19780	16471
586	20250212	120800	35580708630	19820	19870	19870	19820	6285
587	20250212	120700	35455986840	19860	19910	19910	19860	7190
588	20250212	120600	35313070900	19900	19900	19920	19890	1012
589	20250212	120500	35292932540	19900	19880	19900	19880	867
590	20250212	120400	35275690740	19880	19870	19890	19870	1107
591	20250212	120300	35253682360	19870	19870	19880	19870	1116
592	20250212	120200	35231507420	19870	19870	19880	19860	2567
593	20250212	120100	35180518810	19860	19880	19880	19860	3337
594	20250212	120000	35114210030	19870	19860	19880	19850	2091
595	20250212	115900	35072672660	19890	19850	19890	19840	4915
596	20250212	115800	34975081310	19850	19960	19970	19840	24650
597	20250212	115700	34484013640	19970	19970	19980	19970	1680
598	20250212	115600	34450461170	19970	19970	19980	19960	4422
599	20250212	115500	34362146050	19980	19990	19990	19970	5272
600	20250212	115400	34256846020	19980	20000	20000	19980	695
601	20250212	115300	34242949800	20000	20000	20050	19980	13474
602	20250212	115200	33973612200	20000	20050	20050	20000	1179
603	20250212	115100	33950001700	20050	20100	20100	20000	906
604	20250212	115000	33931835450	20100	20050	20100	20050	1003
605	20250212	114900	33911706900	20050	20100	20100	20050	512
606	20250212	114800	33901434400	20100	20050	20100	20050	336
607	20250212	114700	33894691850	20050	20050	20050	20000	683
608	20250212	114600	33881005250	20050	20050	20100	20000	2180
609	20250212	114500	33837299150	20100	20100	20100	20050	691
610	20250212	114400	33823411800	20100	20100	20100	20000	786
611	20250212	114300	33807652400	20100	20050	20100	20000	1963
612	20250212	114200	33768269750	20050	19990	20050	19980	7971
613	20250212	114100	33608860680	20000	19990	20000	19990	1218
614	20250212	114000	33584512830	19990	20000	20000	19990	1992
615	20250212	113900	33544691130	20000	20000	20000	20000	1877
616	20250212	113800	33507151130	20000	20000	20050	20000	2301
617	20250212	113700	33461100030	20000	20050	20050	20000	955
618	20250212	113600	33441964080	20050	20000	20050	20000	314
619	20250212	113500	33435682180	20000	20000	20050	20000	300
620	20250212	113400	33429681780	20000	20050	20050	20000	360
621	20250212	113300	33422466830	20050	20000	20050	20000	3107
622	20250212	113200	33360245830	20000	20000	20050	19990	880
623	20250212	113100	33342644890	20000	19990	20000	19980	2932
624	20250212	113000	33284025330	19990	19990	19990	19980	2800
625	20250212	112900	33228055980	19990	19990	20000	19990	878
626	20250212	112800	33210500860	19990	20000	20000	19990	1931
627	20250212	112700	33171899290	20000	19990	20050	19990	1820
628	20250212	112600	33135513630	20000	20000	20050	20000	2489
629	20250212	112500	33085723330	20000	20000	20000	20000	612
630	20250212	112400	33073483330	20000	20000	20050	20000	1205
631	20250212	112300	33049376980	20000	20000	20050	20000	1099
632	20250212	112200	33027369530	20000	20050	20050	20000	1827
633	20250212	112100	32990825680	20000	20000	20050	20000	1812
634	20250212	112000	32954583080	20000	20050	20050	20000	1255
635	20250212	111900	32929482980	20050	20000	20050	20000	889
636	20250212	111800	32911699830	20000	20000	20050	20000	2060
637	20250212	111700	32870482180	20000	20050	20100	20000	2948
638	20250212	111600	32811375430	20050	20100	20100	20050	1187
639	20250212	111500	32787565030	20100	20050	20100	20050	1498
640	20250212	111400	32757514180	20050	20050	20100	20050	455
641	20250212	111300	32748386330	20050	20050	20100	20050	296
642	20250212	111200	32742450130	20050	20100	20100	20050	1374
643	20250212	111100	32714889280	20100	20100	20100	20050	1357
644	20250212	111000	32687633480	20100	20100	20150	20100	1299
645	20250212	110900	32661520530	20100	20150	20150	20100	417
646	20250212	110800	32653124680	20150	20150	20150	20100	868
647	20250212	110700	32635661280	20150	20150	20150	20100	137
648	20250212	110600	32632902430	20100	20100	20150	20100	3516
649	20250212	110500	32562221080	20100	20050	20100	20050	2484
650	20250212	110400	32512405830	20050	20050	20050	20000	387
651	20250212	110300	32504653780	20050	20000	20050	20000	2892
652	20250212	110200	32446670680	20050	20050	20050	20000	539
653	20250212	110100	32435870080	20050	20000	20050	20000	687
654	20250212	110000	32422128630	20000	20050	20050	20000	689
655	20250212	105900	32408342030	20000	20000	20050	19990	1600
656	20250212	105800	32376332700	20000	20000	20000	19990	2795
657	20250212	105700	32320446660	20000	19990	20000	19990	6689
658	20250212	105600	32186698870	19990	20000	20050	19990	10910
659	20250212	105500	31968494860	20000	20000	20050	20000	794
660	20250212	105400	31952608760	20050	20000	20050	20000	1297
661	20250212	105300	31926663010	20000	20000	20050	20000	2518
662	20250212	105200	31876299410	20050	20050	20100	20000	1064
663	20250212	105100	31854972860	20050	20050	20100	20050	2005
664	20250212	105000	31814765060	20050	20050	20100	20050	966
665	20250212	104900	31795396460	20050	20100	20100	20050	1763
666	20250212	104800	31760039810	20050	20100	20100	20050	572
667	20250212	104700	31748567460	20100	20100	20100	20050	2755
668	20250212	104600	31693302810	20100	20100	20100	20050	2614
669	20250212	104500	31640867110	20050	20100	20100	20050	1637
670	20250212	104400	31608008260	20100	20100	20150	20050	2073
671	20250212	104300	31566368710	20100	20150	20150	20100	5910
672	20250212	104200	31447570610	20150	20150	20150	20100	361
673	20250212	104100	31440299260	20150	20100	20150	20100	1007
674	20250212	104000	31420018410	20100	20100	20150	20050	537
675	20250212	103900	31409230160	20100	20100	20100	20050	1938
676	20250212	103800	31370281910	20100	20100	20100	20050	4042
677	20250212	103700	31289041710	20100	20150	20150	20100	549
678	20250212	103600	31278006260	20150	20100	20150	20100	2845
679	20250212	103500	31220738510	20100	20150	20150	20100	2175
680	20250212	103400	31177013010	20100	20100	20150	20050	4291
681	20250212	103300	31090749660	20100	20100	20100	20050	1497
682	20250212	103200	31060688110	20100	20100	20100	20050	920
683	20250212	103100	31042236560	20050	20050	20100	20050	933
684	20250212	103000	31023491310	20100	20100	20100	20050	862
685	20250212	102900	31006180510	20100	20050	20100	20050	896
686	20250212	102800	30988200010	20100	20050	20100	20050	439
687	20250212	102700	30979390010	20000	20100	20100	20000	4907
688	20250212	102600	30880987710	20100	20000	20100	20000	417
689	20250212	102500	30872624860	20050	20050	20100	20050	5238
690	20250212	102400	30767590910	20050	20050	20100	20050	487
691	20250212	102300	30757822210	20050	20050	20100	20050	4141
692	20250212	102200	30674790060	20100	20100	20150	20050	4017
693	20250212	102100	30594107160	20100	20100	20100	20050	2419
694	20250212	102000	30545594760	20050	20100	20100	20050	1306
695	20250212	101900	30519358510	20050	20050	20100	20000	5768
696	20250212	101800	30403686410	20050	20000	20050	20000	1295
697	20250212	101700	30377757860	20050	20000	20050	19990	4412
698	20250212	101600	30289529370	19990	20000	20050	19990	9513
699	20250212	101500	30099257410	20000	20000	20100	20000	4976
700	20250212	101400	29999638160	20100	20050	20100	20000	5505
701	20250212	101300	29889322710	20050	20050	20100	20050	2339
702	20250212	101200	29842411510	20050	20150	20150	20050	6328
703	20250212	101100	29715309610	20100	20100	20150	20100	3169
704	20250212	101000	29651591760	20150	20100	20150	20100	5557
705	20250212	100900	29539890010	20100	20150	20200	20100	7172
706	20250212	100800	29395706110	20150	20200	20200	20150	8339
707	20250212	100700	29227498610	20200	20250	20300	20200	4220
708	20250212	100600	29142135960	20250	20350	20350	20250	10859
709	20250212	100500	28921532360	20350	20350	20400	20300	4205
710	20250212	100400	28836026610	20350	20300	20400	20300	4100
711	20250212	100300	28752530610	20300	20400	20450	20250	12262
712	20250212	100200	28502838810	20400	20350	20400	20300	6433
713	20250212	100100	28371771310	20350	20450	20450	20250	11340
714	20250212	100000	28141142810	20450	20500	20500	20350	12664
715	20250212	095900	27882498410	20500	20300	20500	20300	49587
716	20250212	095800	26868324410	20300	20350	20400	20250	9514
717	20250212	095700	26675036760	20350	20250	20400	20250	22303
718	20250212	095600	26221579660	20200	20150	20300	20150	21746
719	20250212	095500	25781723660	20150	20100	20200	20100	3440
720	20250212	095400	25712389010	20100	20150	20150	20100	3964
721	20250212	095300	25632597660	20100	20150	20200	20100	2681
722	20250212	095200	25578595360	20150	20150	20200	20100	4206
723	20250212	095100	25493845010	20150	20150	20200	20100	3183
724	20250212	095000	25429704210	20200	20200	20200	20100	6034
725	20250212	094900	25308252360	20200	20100	20200	20050	6222
726	20250212	094800	25183078660	20050	20050	20100	20050	4342
727	20250212	094700	25095964260	20050	20050	20100	20050	2291
728	20250212	094600	25049998460	20050	20050	20100	20050	1391
729	20250212	094500	25022077610	20050	20050	20100	20000	1708
730	20250212	094400	24987809360	20100	20050	20100	20000	3302
731	20250212	094300	24921634110	20000	20100	20150	20000	4720
732	20250212	094200	24826931610	20150	20150	20150	20100	2647
733	20250212	094100	24773666410	20150	20100	20150	20100	4984
734	20250212	094000	24673382410	20150	20200	20200	20100	7652
735	20250212	093900	24519057310	20200	20100	20200	20050	7545
736	20250212	093800	24367111310	20100	20000	20100	20000	6395
737	20250212	093700	24238846760	20000	20000	20050	19990	6346
738	20250212	093600	24111921600	20000	19990	20050	19990	7098
739	20250212	093500	23969980280	19990	20000	20050	19980	11053
740	20250212	093400	23748977080	19980	20000	20050	19980	22324
741	20250212	093300	23302638930	20000	20050	20100	20000	13780
742	20250212	093200	23026492280	20050	20100	20150	20050	13715
743	20250212	093100	22750984730	20150	20150	20250	20100	14495
744	20250212	093000	22458636180	20200	20150	20200	20100	11050
745	20250212	092900	22236040180	20150	20100	20200	20100	16083
746	20250212	092800	21911784880	20100	20050	20100	20000	9827
747	20250212	092700	21714399280	20050	20050	20100	20000	8953
748	20250212	092600	21534909130	20000	20000	20050	20000	6043
749	20250212	092500	21414026530	20000	20100	20100	19990	32798
750	20250212	092400	20757618630	20050	20100	20150	20050	6712
751	20250212	092300	20622830180	20150	20100	20150	20050	12518
752	20250212	092200	20371463330	20100	20050	20100	20050	13414
753	20250212	092100	20102429030	20050	20250	20300	20050	39150
754	20250212	092000	19314407830	20300	20100	20300	20100	28780
755	20250212	091900	18733695980	20150	20200	20250	20100	27339
756	20250212	091800	18181979980	20200	20400	20450	20200	40289
757	20250212	091700	17364183630	20400	20400	20500	20250	49419
758	20250212	091600	16358770630	20350	20550	20650	20350	61119
759	20250212	091500	15105550530	20550	20800	20850	20450	99593
760	20250212	091400	13051750580	20800	20400	20950	20300	173949
761	20250212	091300	9466311180	20350	20300	20400	20250	84771
762	20250212	091200	7743496230	20300	20150	20300	20000	71741
763	20250212	091100	6295800080	20150	19970	20150	19950	46189
764	20250212	091000	5368902490	19970	19970	20000	19960	23506
765	20250212	090900	4899201330	19990	20150	20150	19970	45844
766	20250212	090800	3980900320	20050	19790	20100	19790	64930
767	20250212	090700	2686812200	19770	19760	19800	19720	10214
768	20250212	090600	2484942820	19760	19780	19780	19700	13908
769	20250212	090500	2210520400	19730	19850	19870	19700	29909
770	20250212	090400	1618545140	19840	19800	19860	19730	22145
771	20250212	090300	1180254130	19800	19540	19880	19510	19655
772	20250212	090200	792478200	19540	19400	19560	19400	8582
773	20250212	090100	625254420	19420	19340	19430	19280	6771
774	20250212	090000	494336020	19320	19300	19350	19140	25331