KissMeData/306200/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211700	4240093200	156400	156400	156400	156400	299
3	20250224	211600	4240093200	156400	156400	156400	156400	0
4	20250224	211500	4240093200	156400	156400	156400	156400	0
5	20250224	211400	4240093200	156400	156400	156400	156400	0
6	20250224	211300	4240093200	156400	156400	156400	156400	0
7	20250224	211200	4240093200	156400	156400	156400	156400	0
8	20250224	211100	4240093200	156400	156400	156400	156400	0
9	20250224	211000	4240093200	156400	156400	156400	156400	0
10	20250224	210900	4240093200	156400	156400	156400	156400	0
11	20250224	210800	4240093200	156400	156400	156400	156400	0
12	20250224	210700	4240093200	156400	156400	156400	156400	0
13	20250224	210600	4240093200	156400	156400	156400	156400	0
14	20250224	210500	4240093200	156400	156400	156400	156400	0
15	20250224	210400	4240093200	156400	156400	156400	156400	0
16	20250224	210300	4240093200	156400	156400	156400	156400	0
17	20250224	210200	4240093200	156400	156400	156400	156400	0
18	20250224	210100	4240093200	156400	156400	156400	156400	0
19	20250224	210000	4240093200	156400	156400	156400	156400	0
20	20250224	205900	4240093200	156400	156400	156400	156400	0
21	20250224	205800	4240093200	156400	156400	156400	156400	0
22	20250224	205700	4240093200	156400	156400	156400	156400	0
23	20250224	205600	4240093200	156400	156400	156400	156400	0
24	20250224	205500	4240093200	156400	156400	156400	156400	0
25	20250224	205400	4240093200	156400	156400	156400	156400	0
26	20250224	205300	4240093200	156400	156400	156400	156400	0
27	20250224	205200	4240093200	156400	156400	156400	156400	0
28	20250224	205100	4240093200	156400	156400	156400	156400	0
29	20250224	205000	4240093200	156400	156400	156400	156400	0
30	20250224	204900	4240093200	156400	156400	156400	156400	0
31	20250224	204800	4240093200	156400	156400	156400	156400	0
32	20250224	204700	4240093200	156400	156400	156400	156400	299
33	20250224	204600	4240093200	156400	156400	156400	156400	0
34	20250224	204500	4240093200	156400	156400	156400	156400	0
35	20250224	204400	4240093200	156400	156400	156400	156400	0
36	20250224	204300	4240093200	156400	156400	156400	156400	0
37	20250224	204200	4240093200	156400	156400	156400	156400	0
38	20250224	204100	4240093200	156400	156400	156400	156400	0
39	20250224	204000	4240093200	156400	156400	156400	156400	0
40	20250224	203900	4240093200	156400	156400	156400	156400	0
41	20250224	203800	4240093200	156400	156400	156400	156400	0
42	20250224	203700	4240093200	156400	156400	156400	156400	0
43	20250224	203600	4240093200	156400	156400	156400	156400	0
44	20250224	203500	4240093200	156400	156400	156400	156400	0
45	20250224	203400	4240093200	156400	156400	156400	156400	0
46	20250224	203300	4240093200	156400	156400	156400	156400	0
47	20250224	203200	4240093200	156400	156400	156400	156400	0
48	20250224	203100	4240093200	156400	156400	156400	156400	0
49	20250224	203000	4240093200	156400	156400	156400	156400	0
50	20250224	202900	4240093200	156400	156400	156400	156400	0
51	20250224	202800	4240093200	156400	156400	156400	156400	0
52	20250224	202700	4240093200	156400	156400	156400	156400	0
53	20250224	202600	4240093200	156400	156400	156400	156400	0
54	20250224	202500	4240093200	156400	156400	156400	156400	0
55	20250224	202400	4240093200	156400	156400	156400	156400	0
56	20250224	202300	4240093200	156400	156400	156400	156400	0
57	20250224	202200	4240093200	156400	156400	156400	156400	0
58	20250224	202100	4240093200	156400	156400	156400	156400	0
59	20250224	202000	4240093200	156400	156400	156400	156400	0
60	20250224	201900	4240093200	156400	156400	156400	156400	0
61	20250224	201800	4240093200	156400	156400	156400	156400	0
62	20250224	201700	4240093200	156400	156400	156400	156400	299
63	20250224	201600	4240093200	156400	156400	156400	156400	0
64	20250224	201500	4240093200	156400	156400	156400	156400	0
65	20250224	201400	4240093200	156400	156400	156400	156400	0
66	20250224	201300	4240093200	156400	156400	156400	156400	0
67	20250224	201200	4240093200	156400	156400	156400	156400	0
68	20250224	201100	4240093200	156400	156400	156400	156400	0
69	20250224	201000	4240093200	156400	156400	156400	156400	0
70	20250224	200900	4240093200	156400	156400	156400	156400	0
71	20250224	200800	4240093200	156400	156400	156400	156400	0
72	20250224	200700	4240093200	156400	156400	156400	156400	0
73	20250224	200600	4240093200	156400	156400	156400	156400	0
74	20250224	200500	4240093200	156400	156400	156400	156400	0
75	20250224	200400	4240093200	156400	156400	156400	156400	0
76	20250224	200300	4240093200	156400	156400	156400	156400	0
77	20250224	200200	4240093200	156400	156400	156400	156400	0
78	20250224	200100	4240093200	156400	156400	156400	156400	0
79	20250224	200000	4240093200	156400	156400	156400	156400	0
80	20250224	195900	4240093200	156400	156400	156400	156400	0
81	20250224	195800	4240093200	156400	156400	156400	156400	0
82	20250224	195700	4240093200	156400	156400	156400	156400	0
83	20250224	195600	4240093200	156400	156400	156400	156400	0
84	20250224	195500	4240093200	156400	156400	156400	156400	0
85	20250224	195400	4240093200	156400	156400	156400	156400	0
86	20250224	195300	4240093200	156400	156400	156400	156400	0
87	20250224	195200	4240093200	156400	156400	156400	156400	0
88	20250224	195100	4240093200	156400	156400	156400	156400	0
89	20250224	195000	4240093200	156400	156400	156400	156400	0
90	20250224	194900	4240093200	156400	156400	156400	156400	0
91	20250224	194800	4240093200	156400	156400	156400	156400	0
92	20250224	194700	4240093200	156400	156400	156400	156400	299
93	20250224	194600	4240093200	156400	156400	156400	156400	0
94	20250224	194500	4240093200	156400	156400	156400	156400	0
95	20250224	194400	4240093200	156400	156400	156400	156400	0
96	20250224	194300	4240093200	156400	156400	156400	156400	0
97	20250224	194200	4240093200	156400	156400	156400	156400	0
98	20250224	194100	4240093200	156400	156400	156400	156400	0
99	20250224	194000	4240093200	156400	156400	156400	156400	0
100	20250224	193900	4240093200	156400	156400	156400	156400	0
101	20250224	193800	4240093200	156400	156400	156400	156400	0
102	20250224	193700	4240093200	156400	156400	156400	156400	0
103	20250224	193600	4240093200	156400	156400	156400	156400	0
104	20250224	193500	4240093200	156400	156400	156400	156400	0
105	20250224	193400	4240093200	156400	156400	156400	156400	0
106	20250224	193300	4240093200	156400	156400	156400	156400	0
107	20250224	193200	4240093200	156400	156400	156400	156400	0
108	20250224	193100	4240093200	156400	156400	156400	156400	0
109	20250224	193000	4240093200	156400	156400	156400	156400	0
110	20250224	192900	4240093200	156400	156400	156400	156400	0
111	20250224	192800	4240093200	156400	156400	156400	156400	0
112	20250224	192700	4240093200	156400	156400	156400	156400	0
113	20250224	192600	4240093200	156400	156400	156400	156400	0
114	20250224	192500	4240093200	156400	156400	156400	156400	0
115	20250224	192400	4240093200	156400	156400	156400	156400	0
116	20250224	192300	4240093200	156400	156400	156400	156400	0
117	20250224	192200	4240093200	156400	156400	156400	156400	0
118	20250224	192100	4240093200	156400	156400	156400	156400	0
119	20250224	192000	4240093200	156400	156400	156400	156400	0
120	20250224	191900	4240093200	156400	156400	156400	156400	0
121	20250224	191800	4240093200	156400	156400	156400	156400	0
122	20250224	191700	4240093200	156400	156400	156400	156400	299
123	20250224	191600	4240093200	156400	156400	156400	156400	0
124	20250224	191500	4240093200	156400	156400	156400	156400	0
125	20250224	191400	4240093200	156400	156400	156400	156400	0
126	20250224	191300	4240093200	156400	156400	156400	156400	0
127	20250224	191200	4240093200	156400	156400	156400	156400	0
128	20250224	191100	4240093200	156400	156400	156400	156400	0
129	20250224	191000	4240093200	156400	156400	156400	156400	0
130	20250224	190900	4240093200	156400	156400	156400	156400	0
131	20250224	190800	4240093200	156400	156400	156400	156400	0
132	20250224	190700	4240093200	156400	156400	156400	156400	0
133	20250224	190600	4240093200	156400	156400	156400	156400	0
134	20250224	190500	4240093200	156400	156400	156400	156400	0
135	20250224	190400	4240093200	156400	156400	156400	156400	0
136	20250224	190300	4240093200	156400	156400	156400	156400	0
137	20250224	190200	4240093200	156400	156400	156400	156400	0
138	20250224	190100	4240093200	156400	156400	156400	156400	0
139	20250224	190000	4240093200	156400	156400	156400	156400	0
140	20250224	185900	4240093200	156400	156400	156400	156400	0
141	20250224	185800	4240093200	156400	156400	156400	156400	0
142	20250224	185700	4240093200	156400	156400	156400	156400	0
143	20250224	185600	4240093200	156400	156400	156400	156400	0
144	20250224	185500	4240093200	156400	156400	156400	156400	0
145	20250224	185400	4240093200	156400	156400	156400	156400	0
146	20250224	185300	4240093200	156400	156400	156400	156400	0
147	20250224	185200	4240093200	156400	156400	156400	156400	0
148	20250224	185100	4240093200	156400	156400	156400	156400	0
149	20250224	185000	4240093200	156400	156400	156400	156400	0
150	20250224	184900	4240093200	156400	156400	156400	156400	0
151	20250224	184800	4240093200	156400	156400	156400	156400	0
152	20250224	184700	4240093200	156400	156400	156400	156400	299
153	20250224	184600	4240093200	156400	156400	156400	156400	0
154	20250224	184500	4240093200	156400	156400	156400	156400	0
155	20250224	184400	4240093200	156400	156400	156400	156400	0
156	20250224	184300	4240093200	156400	156400	156400	156400	0
157	20250224	184200	4240093200	156400	156400	156400	156400	0
158	20250224	184100	4240093200	156400	156400	156400	156400	0
159	20250224	184000	4240093200	156400	156400	156400	156400	0
160	20250224	183900	4240093200	156400	156400	156400	156400	0
161	20250224	183800	4240093200	156400	156400	156400	156400	0
162	20250224	183700	4240093200	156400	156400	156400	156400	0
163	20250224	183600	4240093200	156400	156400	156400	156400	0
164	20250224	183500	4240093200	156400	156400	156400	156400	0
165	20250224	183400	4240093200	156400	156400	156400	156400	0
166	20250224	183300	4240093200	156400	156400	156400	156400	0
167	20250224	183200	4240093200	156400	156400	156400	156400	0
168	20250224	183100	4240093200	156400	156400	156400	156400	0
169	20250224	183000	4240093200	156400	156400	156400	156400	0
170	20250224	182900	4240093200	156400	156400	156400	156400	0
171	20250224	182800	4240093200	156400	156400	156400	156400	0
172	20250224	182700	4240093200	156400	156400	156400	156400	0
173	20250224	182600	4240093200	156400	156400	156400	156400	0
174	20250224	182500	4240093200	156400	156400	156400	156400	0
175	20250224	182400	4240093200	156400	156400	156400	156400	0
176	20250224	182300	4240093200	156400	156400	156400	156400	0
177	20250224	182200	4240093200	156400	156400	156400	156400	0
178	20250224	182100	4240093200	156400	156400	156400	156400	0
179	20250224	182000	4240093200	156400	156400	156400	156400	0
180	20250224	181900	4240093200	156400	156400	156400	156400	0
181	20250224	181800	4240093200	156400	156400	156400	156400	0
182	20250224	181700	4240093200	156400	156400	156400	156400	299
183	20250224	181600	4240093200	156400	156400	156400	156400	0
184	20250224	181500	4240093200	156400	156400	156400	156400	0
185	20250224	181400	4240093200	156400	156400	156400	156400	0
186	20250224	181300	4240093200	156400	156400	156400	156400	0
187	20250224	181200	4240093200	156400	156400	156400	156400	0
188	20250224	181100	4240093200	156400	156400	156400	156400	0
189	20250224	181000	4240093200	156400	156400	156400	156400	0
190	20250224	180900	4240093200	156400	156400	156400	156400	0
191	20250224	180800	4240093200	156400	156400	156400	156400	0
192	20250224	180700	4240093200	156400	156400	156400	156400	0
193	20250224	180600	4240093200	156400	156400	156400	156400	0
194	20250224	180500	4240093200	156400	156400	156400	156400	0
195	20250224	180400	4240093200	156400	156400	156400	156400	0
196	20250224	180300	4240093200	156400	156400	156400	156400	0
197	20250224	180200	4240093200	156400	156400	156400	156400	0
198	20250224	180100	4240093200	156400	156400	156400	156400	0
199	20250224	180000	4240093200	156400	156400	156400	156400	0
200	20250224	175900	4240093200	156400	156400	156400	156400	0
201	20250224	175800	4240093200	156400	156400	156400	156400	0
202	20250224	175700	4240093200	156400	156400	156400	156400	0
203	20250224	175600	4240093200	156400	156400	156400	156400	0
204	20250224	175500	4240093200	156400	156400	156400	156400	0
205	20250224	175400	4240093200	156400	156400	156400	156400	0
206	20250224	175300	4240093200	156400	156400	156400	156400	0
207	20250224	175200	4240093200	156400	156400	156400	156400	0
208	20250224	175100	4240093200	156400	156400	156400	156400	0
209	20250224	175000	4240093200	156400	156400	156400	156400	0
210	20250224	174900	4240093200	156400	156400	156400	156400	0
211	20250224	174800	4240093200	156400	156400	156400	156400	0
212	20250224	174700	4240093200	156400	156400	156400	156400	299
213	20250224	174600	4240093200	156400	156400	156400	156400	0
214	20250224	174500	4240093200	156400	156400	156400	156400	0
215	20250224	174400	4240093200	156400	156400	156400	156400	0
216	20250224	174300	4240093200	156400	156400	156400	156400	0
217	20250224	174200	4240093200	156400	156400	156400	156400	0
218	20250224	174100	4240093200	156400	156400	156400	156400	0
219	20250224	174000	4240093200	156400	156400	156400	156400	0
220	20250224	173900	4240093200	156400	156400	156400	156400	0
221	20250224	173800	4240093200	156400	156400	156400	156400	0
222	20250224	173700	4240093200	156400	156400	156400	156400	0
223	20250224	173600	4240093200	156400	156400	156400	156400	0
224	20250224	173500	4240093200	156400	156400	156400	156400	0
225	20250224	173400	4240093200	156400	156400	156400	156400	0
226	20250224	173300	4240093200	156400	156400	156400	156400	0
227	20250224	173200	4240093200	156400	156400	156400	156400	0
228	20250224	173100	4240093200	156400	156400	156400	156400	0
229	20250224	173000	4240093200	156400	156400	156400	156400	0
230	20250224	172900	4240093200	156400	156400	156400	156400	0
231	20250224	172800	4240093200	156400	156400	156400	156400	0
232	20250224	172700	4240093200	156400	156400	156400	156400	0
233	20250224	172600	4240093200	156400	156400	156400	156400	0
234	20250224	172500	4240093200	156400	156400	156400	156400	0
235	20250224	172400	4240093200	156400	156400	156400	156400	0
236	20250224	172300	4240093200	156400	156400	156400	156400	0
237	20250224	172200	4240093200	156400	156400	156400	156400	0
238	20250224	172100	4240093200	156400	156400	156400	156400	0
239	20250224	172000	4240093200	156400	156400	156400	156400	0
240	20250224	171900	4240093200	156400	156400	156400	156400	0
241	20250224	171800	4240093200	156400	156400	156400	156400	0
242	20250224	171700	4240093200	156400	156400	156400	156400	299
243	20250224	171600	4240093200	156400	156400	156400	156400	0
244	20250224	171500	4240093200	156400	156400	156400	156400	0
245	20250224	171400	4240093200	156400	156400	156400	156400	0
246	20250224	171300	4240093200	156400	156400	156400	156400	0
247	20250224	171200	4240093200	156400	156400	156400	156400	0
248	20250224	171100	4240093200	156400	156400	156400	156400	0
249	20250224	171000	4240093200	156400	156400	156400	156400	0
250	20250224	170900	4240093200	156400	156400	156400	156400	0
251	20250224	170800	4240093200	156400	156400	156400	156400	0
252	20250224	170700	4240093200	156400	156400	156400	156400	0
253	20250224	170600	4240093200	156400	156400	156400	156400	0
254	20250224	170500	4240093200	156400	156400	156400	156400	0
255	20250224	170400	4240093200	156400	156400	156400	156400	0
256	20250224	170300	4240093200	156400	156400	156400	156400	0
257	20250224	170200	4240093200	156400	156400	156400	156400	0
258	20250224	170100	4240093200	156400	156400	156400	156400	0
259	20250224	170000	4240093200	156400	156400	156400	156400	0
260	20250224	165900	4240093200	156400	156400	156400	156400	0
261	20250224	165800	4240093200	156400	156400	156400	156400	0
262	20250224	165700	4240093200	156400	156400	156400	156400	0
263	20250224	165600	4240093200	156400	156400	156400	156400	0
264	20250224	165500	4240093200	156400	156400	156400	156400	0
265	20250224	165400	4240093200	156400	156400	156400	156400	0
266	20250224	165300	4240093200	156400	156400	156400	156400	0
267	20250224	165200	4240093200	156400	156400	156400	156400	0
268	20250224	165100	4240093200	156400	156400	156400	156400	0
269	20250224	165000	4240093200	156400	156400	156400	156400	0
270	20250224	164900	4240093200	156400	156400	156400	156400	0
271	20250224	164800	4240093200	156400	156400	156400	156400	0
272	20250224	164700	4240093200	156400	156400	156400	156400	299
273	20250224	164600	4240093200	156400	156400	156400	156400	0
274	20250224	164500	4240093200	156400	156400	156400	156400	0
275	20250224	164400	4240093200	156400	156400	156400	156400	0
276	20250224	164300	4240093200	156400	156400	156400	156400	0
277	20250224	164200	4240093200	156400	156400	156400	156400	0
278	20250224	164100	4240093200	156400	156400	156400	156400	0
279	20250224	164000	4240093200	156400	156400	156400	156400	0
280	20250224	163900	4240093200	156400	156400	156400	156400	0
281	20250224	163800	4240093200	156400	156400	156400	156400	0
282	20250224	163700	4240093200	156400	156400	156400	156400	0
283	20250224	163600	4240093200	156400	156400	156400	156400	0
284	20250224	163500	4240093200	156400	156400	156400	156400	0
285	20250224	163400	4240093200	156400	156400	156400	156400	0
286	20250224	163300	4240093200	156400	156400	156400	156400	0
287	20250224	163200	4240093200	156400	156400	156400	156400	0
288	20250224	163100	4240093200	156400	156400	156400	156400	0
289	20250224	163000	4240093200	156400	156400	156400	156400	0
290	20250224	162900	4240093200	156400	156400	156400	156400	0
291	20250224	162800	4240093200	156400	156400	156400	156400	0
292	20250224	162700	4240093200	156400	156400	156400	156400	0
293	20250224	162600	4240093200	156400	156400	156400	156400	0
294	20250224	162500	4240093200	156400	156400	156400	156400	0
295	20250224	162400	4240093200	156400	156400	156400	156400	0
296	20250224	162300	4240093200	156400	156400	156400	156400	0
297	20250224	162200	4240093200	156400	156400	156400	156400	0
298	20250224	162100	4240093200	156400	156400	156400	156400	0
299	20250224	162000	4240093200	156400	156400	156400	156400	0
300	20250224	161900	4240093200	156400	156400	156400	156400	0
301	20250224	161800	4240093200	156400	156400	156400	156400	0
302	20250224	161700	4240093200	156400	156400	156400	156400	299
303	20250224	161600	4240093200	156400	156400	156400	156400	0
304	20250224	161500	4240093200	156400	156400	156400	156400	0
305	20250224	161400	4240093200	156400	156400	156400	156400	0
306	20250224	161300	4240093200	156400	156400	156400	156400	0
307	20250224	161200	4240093200	156400	156400	156400	156400	0
308	20250224	161100	4240093200	156400	156400	156400	156400	0
309	20250224	161000	4240093200	156400	156400	156400	156400	0
310	20250224	160900	4240093200	156400	156400	156400	156400	0
311	20250224	160800	4240093200	156400	156400	156400	156400	0
312	20250224	160700	4240093200	156400	156400	156400	156400	0
313	20250224	160600	4240093200	156400	156400	156400	156400	0
314	20250224	160500	4240093200	156400	156400	156400	156400	0
315	20250224	160400	4240093200	156400	156400	156400	156400	0
316	20250224	160300	4240093200	156400	156400	156400	156400	0
317	20250224	160200	4240093200	156400	156400	156400	156400	0
318	20250224	160100	4240093200	156400	156400	156400	156400	0
319	20250224	160000	4240093200	156400	156400	156400	156400	0
320	20250224	155900	4240093200	156400	156400	156400	156400	0
321	20250224	155800	4240093200	156400	156400	156400	156400	0
322	20250224	155700	4240093200	156400	156400	156400	156400	0
323	20250224	155600	4240093200	156400	156400	156400	156400	0
324	20250224	155500	4240093200	156400	156400	156400	156400	0
325	20250224	155400	4240093200	156400	156400	156400	156400	0
326	20250224	155300	4240093200	156400	156400	156400	156400	0
327	20250224	155200	4240093200	156400	156400	156400	156400	0
328	20250224	155100	4240093200	156400	156400	156400	156400	0
329	20250224	155000	4240093200	156400	156400	156400	156400	0
330	20250224	154900	4240093200	156400	156400	156400	156400	0
331	20250224	154800	4240093200	156400	156400	156400	156400	0
332	20250224	154700	4240093200	156400	156400	156400	156400	299
333	20250224	154600	4240093200	156400	156400	156400	156400	0
334	20250224	154500	4240093200	156400	156400	156400	156400	0
335	20250224	154400	4240093200	156400	156400	156400	156400	0
336	20250224	154300	4240093200	156400	156400	156400	156400	0
337	20250224	154200	4240093200	156400	156400	156400	156400	0
338	20250224	154100	4240093200	156400	156400	156400	156400	0
339	20250224	154000	4240093200	156400	156400	156400	156400	0
340	20250224	153900	4240093200	156400	156400	156400	156400	0
341	20250224	153800	4240093200	156400	156400	156400	156400	0
342	20250224	153700	4240093200	156400	156400	156400	156400	0
343	20250224	153600	4240093200	156400	156400	156400	156400	0
344	20250224	153500	4240093200	156400	156400	156400	156400	0
345	20250224	153400	4240093200	156400	156400	156400	156400	0
346	20250224	153300	4240093200	156400	156400	156400	156400	0
347	20250224	153200	4240093200	156400	156400	156400	156400	0
348	20250224	153100	4240093200	156400	156400	156400	156400	0
349	20250224	153000	4240093200	156400	156400	156400	156400	299
350	20250224	152900	4193329600	156400	156400	156400	156400	0
351	20250224	152800	4193329600	156400	156400	156400	156400	0
352	20250224	152700	4193329600	156400	156400	156400	156400	0
353	20250224	152600	4193329600	156400	156400	156400	156400	0
354	20250224	152500	4193329600	156400	156400	156400	156400	0
355	20250224	152400	4193329600	156400	156400	156400	156400	0
356	20250224	152300	4193329600	156400	156400	156400	156400	0
357	20250224	152200	4193329600	156400	156400	156400	156400	0
358	20250224	152100	4193329600	156400	156400	156400	156400	0
359	20250224	152000	4193329600	156400	156400	156400	156400	0
360	20250224	151900	4193329600	156400	156500	156600	156400	160
361	20250224	151800	4168302900	156700	156800	156800	156500	110
362	20250224	151700	4151075000	156700	156700	156800	156600	67
363	20250224	151600	4140576700	156700	156400	156700	156400	56
364	20250224	151500	4131809300	156500	156500	156500	156500	111
365	20250224	151400	4114437800	156500	156500	156500	156500	61
366	20250224	151300	4104891300	156500	156500	156500	156400	110
367	20250224	151200	4087680300	156500	156500	156500	156400	63
368	20250224	151100	4077820900	156400	156500	156500	156400	56
369	20250224	151000	4069059600	156500	156400	156500	156100	96
370	20250224	150900	4054048900	156300	156300	156400	156200	66
371	20250224	150800	4043734000	156300	156300	156400	156300	26
372	20250224	150700	4039670000	156300	156200	156300	156200	79
373	20250224	150600	4027323700	156200	156200	156300	156200	86
374	20250224	150500	4013883000	156200	156000	156200	155700	154
375	20250224	150400	3989874600	156000	155800	156000	155800	35
376	20250224	150300	3984415000	155800	156300	156300	155800	105
377	20250224	150200	3968034800	156100	156100	156200	156100	27
378	20250224	150100	3963819000	156100	156000	156100	156000	36
379	20250224	150000	3958201100	156100	156000	156200	156000	25
380	20250224	145900	3954298000	155900	155700	155900	155400	65
381	20250224	145800	3944179800	155700	156000	156200	155600	157
382	20250224	145700	3919709500	156000	156100	156100	155800	72
383	20250224	145600	3908484300	156100	156200	156200	155800	189
384	20250224	145500	3879008400	156300	156200	156400	156200	154
385	20250224	145400	3854948000	156400	156300	156400	156100	155
386	20250224	145300	3830723600	156300	156200	156300	156200	86
387	20250224	145200	3817283600	156300	156200	156400	156200	94
388	20250224	145100	3802585100	156200	156300	156300	156200	112
389	20250224	145000	3785079700	156200	156200	156300	156200	58
390	20250224	144900	3776017500	156200	156200	156200	156100	80
391	20250224	144800	3763521800	156200	156200	156200	156100	43
392	20250224	144700	3756805800	156100	156200	156200	156100	66
393	20250224	144600	3746496900	156100	156100	156200	156000	106
394	20250224	144500	3729948500	156000	156100	156100	156000	63
395	20250224	144400	3720115300	156100	156000	156100	156000	100
396	20250224	144300	3704507400	156100	155900	156100	155900	72
397	20250224	144200	3693271800	155900	156100	156100	155700	358
398	20250224	144100	3637457700	156100	156100	156100	156000	66
399	20250224	144000	3627158600	156000	156000	156000	155900	87
400	20250224	143900	3613587800	156000	156000	156000	155800	191
401	20250224	143800	3583809100	156000	155900	156000	155900	39
402	20250224	143700	3577726900	155900	155900	156000	155700	77
403	20250224	143600	3565723700	155900	155900	155900	155800	77
404	20250224	143500	3553719600	155800	155900	155900	155800	55
405	20250224	143400	3545145400	155900	155900	155900	155800	59
406	20250224	143300	3535952700	155800	155900	155900	155800	103
407	20250224	143200	3519899600	155900	155800	155900	155800	59
408	20250224	143100	3510702800	155900	155800	155900	155700	63
409	20250224	143000	3500884700	155800	155700	155800	155700	84
410	20250224	142900	3487800700	155800	155600	155800	155600	56
411	20250224	142800	3479083900	155700	155700	155900	155600	83
412	20250224	142700	3466154200	155800	155800	155900	155600	86
413	20250224	142600	3452755200	155800	155800	155800	155700	55
414	20250224	142500	3444186600	155700	155800	155800	155700	41
415	20250224	142400	3437798900	155800	155700	155800	155600	177
416	20250224	142300	3410238600	155700	155600	155700	155400	53
417	20250224	142200	3401992500	155500	155600	155800	155400	163
418	20250224	142100	3376633900	155600	155600	155800	155300	131
419	20250224	142000	3356265000	155600	155500	155600	155400	39
420	20250224	141900	3350199700	155500	155300	155500	155300	59
421	20250224	141800	3341030500	155400	155100	155400	155100	98
422	20250224	141700	3325825000	155000	155500	155600	154900	185
423	20250224	141600	3297098200	155600	155400	155700	155400	75
424	20250224	141500	3285434900	155400	155400	155700	155200	68
425	20250224	141400	3274862400	155500	155200	155500	155200	61
426	20250224	141300	3265381700	155300	155200	155300	155100	60
427	20250224	141200	3256071000	155200	155200	155300	155100	63
428	20250224	141100	3246295200	155300	155700	155700	155000	280
429	20250224	141000	3202855700	155600	155500	155800	155500	45
430	20250224	140900	3195849400	155500	155900	155900	155500	119
431	20250224	140800	3177315800	155800	155700	155900	155700	54
432	20250224	140700	3168902300	155700	155900	156000	155700	206
433	20250224	140600	3136808600	155900	156000	156000	155900	124
434	20250224	140500	3117469000	156000	155800	156000	155800	260
435	20250224	140400	3076954900	155800	155600	155800	155500	117
436	20250224	140300	3058741100	155600	155500	155600	155500	75
437	20250224	140200	3047074100	155500	155500	155500	155400	52
438	20250224	140100	3038988600	155500	155500	155500	155400	75
439	20250224	140000	3027326700	155500	155500	155500	155400	73
440	20250224	135900	3015975800	155400	155300	155500	155300	74
441	20250224	135800	3004474000	155300	155200	155300	155100	71
442	20250224	135700	2993451100	155100	155200	155200	155100	60
443	20250224	135600	2984139200	155200	154800	155200	154800	415
444	20250224	135500	2919815400	154800	154800	154900	154800	79
445	20250224	135400	2907579500	154900	154500	154900	154500	490
446	20250224	135300	2831791200	154500	154400	154500	154400	75
447	20250224	135200	2820208300	154400	154300	154400	154300	275
448	20250224	135100	2777774900	154300	154200	154300	154100	57
449	20250224	135000	2768986100	153800	154000	154400	153800	131
450	20250224	134900	2748805900	154000	154000	154000	153700	17
451	20250224	134800	2746189700	154000	154100	154100	153900	76
452	20250224	134700	2734483300	154200	153900	154300	153900	32
453	20250224	134600	2729552900	154000	154200	154200	153900	87
454	20250224	134500	2716150000	154100	154200	154200	154100	13
455	20250224	134400	2714146300	154100	154400	154500	154100	60
456	20250224	134300	2704889200	154400	154400	154400	154400	38
457	20250224	134200	2699022000	154400	154500	154500	154400	42
458	20250224	134100	2692533800	154500	154300	154500	154300	34
459	20250224	134000	2687283200	154400	154400	154400	154400	56
460	20250224	133900	2678636800	154300	154300	154400	154300	44
461	20250224	133800	2671847400	154300	154200	154300	154200	42
462	20250224	133700	2665368800	154100	154100	154200	153900	46
463	20250224	133600	2658280100	154100	154300	154500	154100	35
464	20250224	133500	2652882300	154400	154500	154500	154400	44
465	20250224	133400	2646087500	154500	154500	154500	154300	85
466	20250224	133300	2632963400	154500	154300	154500	154300	42
467	20250224	133200	2626479600	154300	154300	154500	154300	61
468	20250224	133100	2617062300	154300	154300	154300	154300	69
469	20250224	133000	2606415600	154200	154300	154300	154200	4
470	20250224	132900	2605798500	154300	154100	154300	154100	29
471	20250224	132800	2601325000	154100	154200	154200	153800	72
472	20250224	132700	2590235400	154200	154400	154400	154200	52
473	20250224	132600	2582210500	154400	154400	154400	154300	31
474	20250224	132500	2577424200	154300	154300	154300	154200	62
475	20250224	132400	2567857800	154300	154200	154300	154200	29
476	20250224	132300	2563384700	154200	154400	154400	154200	25
477	20250224	132200	2559526600	154300	154200	154300	154100	170
478	20250224	132100	2533309200	154100	154100	154100	154000	35
479	20250224	132000	2527916400	154100	154100	154100	154100	23
480	20250224	131900	2524372100	154100	154100	154100	154000	77
481	20250224	131800	2512506900	154100	154000	154100	154000	25
482	20250224	131700	2508656600	154000	154000	154100	154000	23
483	20250224	131600	2505112800	153900	153600	154000	153600	385
484	20250224	131500	2445964900	153600	153600	153600	153500	24
485	20250224	131400	2442278600	153600	153600	153600	153600	28
486	20250224	131300	2437977800	153500	153600	153600	153500	50
487	20250224	131200	2430297900	153600	153500	153600	153500	44
488	20250224	131100	2423541100	153500	153500	153500	153500	27
489	20250224	131000	2419396600	153500	153500	153500	153400	30
490	20250224	130900	2414793400	153500	153500	153500	153400	8
491	20250224	130800	2413565700	153500	153400	153500	153400	17
492	20250224	130700	2410956400	153500	153500	153500	153400	31
493	20250224	130600	2406199300	153500	153400	153500	153400	36
494	20250224	130500	2400673700	153400	153300	153400	153300	19
495	20250224	130400	2397759800	153300	153400	153400	153300	26
496	20250224	130300	2393772400	153300	153100	153400	153100	43
497	20250224	130200	2387184100	153100	153300	153400	153100	9
498	20250224	130100	2385805700	153300	153200	153300	153200	8
499	20250224	130000	2384579500	153100	153200	153400	153100	55
500	20250224	125900	2376149200	153300	153300	153300	153300	6
501	20250224	125800	2375229400	153300	153400	153400	153300	19
502	20250224	125700	2372315100	153300	153200	153300	153200	45
503	20250224	125600	2365419200	153200	153400	153400	153200	5
504	20250224	125500	2364652700	153300	153100	153300	153000	17
505	20250224	125400	2362047700	153100	153200	153400	153100	48
506	20250224	125300	2354695600	153300	153000	153300	153000	3
507	20250224	125200	2354236100	152900	153300	153300	152800	25
508	20250224	125100	2350409900	153200	153000	153200	152900	43
509	20250224	125000	2343826200	152900	153100	153100	152900	26
510	20250224	124900	2339848500	153100	153100	153100	153000	9
511	20250224	124800	2338470800	153100	152900	153200	152900	45
512	20250224	124700	2331582300	153000	153300	153300	152900	49
513	20250224	124600	2324083400	153100	153500	153500	153100	14
514	20250224	124500	2321938000	153500	153300	153500	153200	98
515	20250224	124400	2306919400	153200	153500	153500	153200	22
516	20250224	124300	2303548100	153200	153200	153200	153200	1
517	20250224	124200	2303394900	153500	153500	153500	153200	55
518	20250224	124100	2294954800	153400	153300	153500	153300	22
519	20250224	124000	2291579700	153300	153600	153600	153300	9
520	20250224	123900	2290198500	153400	153500	153600	153400	29
521	20250224	123800	2285748000	153200	153100	153200	153000	39
522	20250224	123700	2279778800	153100	153000	153100	153000	12
523	20250224	123600	2277942300	153000	153100	153100	152900	15
524	20250224	123500	2275647200	153500	153100	153500	153100	89
525	20250224	123400	2262013300	153000	153200	153200	152800	286
526	20250224	123300	2218253100	153200	153200	153200	153100	9
527	20250224	123200	2216874400	153000	153000	153000	152900	21
528	20250224	123100	2213661600	153200	153000	153200	153000	13
529	20250224	123000	2211671200	153000	152900	153000	152700	146
530	20250224	122900	2189339000	153100	153100	153100	152800	129
531	20250224	122800	2169616300	153100	153200	153200	153100	11
532	20250224	122700	2167931300	153300	153300	153300	153300	6
533	20250224	122600	2167011500	153200	152900	153200	152900	51
534	20250224	122500	2159204400	153000	152900	153000	152900	47
535	20250224	122400	2152017200	153000	153100	153100	152900	29
536	20250224	122300	2147582500	153000	153100	153300	152900	154
537	20250224	122200	2124021200	153100	152900	153100	152900	50
538	20250224	122100	2116373400	152900	153000	153000	152900	17
539	20250224	122000	2113772600	153000	152900	153000	152800	85
540	20250224	121900	2100777300	152800	152900	153000	152800	35
541	20250224	121800	2095428300	152800	153100	153100	152600	83
542	20250224	121700	2082743400	153300	153100	153300	153100	27
543	20250224	121600	2078608900	153100	152900	153100	152800	36
544	20250224	121500	2073103900	152800	153000	153000	152800	12
545	20250224	121400	2071268700	152900	152500	152900	152500	89
546	20250224	121300	2057675200	152400	152800	152800	152400	45
547	20250224	121200	2050804800	152900	152900	152900	152900	2
548	20250224	121100	2050499000	152900	152800	152900	152800	28
549	20250224	121000	2046218900	152800	152800	152800	152700	33
550	20250224	120900	2041176800	152800	152800	153000	152800	17
551	20250224	120800	2038577700	152800	152900	152900	152800	24
552	20250224	120700	2034909300	153000	152900	153000	152800	58
553	20250224	120600	2026045600	153100	152900	153100	152900	3
554	20250224	120500	2025586500	153100	153200	153200	153100	46
555	20250224	120400	2018541500	153200	153400	153400	152900	117
556	20250224	120300	2000615800	153400	153400	153400	153400	0
557	20250224	120200	2000615800	153400	153500	153600	153400	44
558	20250224	120100	1993858600	153500	153500	153600	153300	30
559	20250224	120000	1989251600	153600	153400	153600	153400	24
560	20250224	115900	1985567300	153400	153500	153500	153300	15
561	20250224	115800	1983265500	153400	153900	153900	153400	65
562	20250224	115700	1973269500	153700	154000	154000	153700	83
563	20250224	115600	1960507000	153900	154000	154000	153900	38
564	20250224	115500	1954656300	154000	153900	154000	153800	31
565	20250224	115400	1949884900	153800	153700	153900	153700	34
566	20250224	115300	1944656400	153800	154000	154000	153800	21
567	20250224	115200	1941424100	154200	154000	154200	153800	119
568	20250224	115100	1923105600	154000	154000	154000	154000	24
569	20250224	115000	1919409600	154000	154000	154000	153900	16
570	20250224	114900	1916945700	154000	154000	154000	153900	55
571	20250224	114800	1908475800	154000	153900	154000	153800	13
572	20250224	114700	1906474600	153900	153900	153900	153800	19
573	20250224	114600	1903550600	153900	153600	153900	153600	45
574	20250224	114500	1896632600	153600	153400	153600	153400	9
575	20250224	114400	1895250600	153400	153400	153500	153400	20
576	20250224	114300	1892182100	153400	153200	153500	153200	42
577	20250224	114200	1885741100	153200	153000	153200	152900	17
578	20250224	114100	1883138400	153000	153000	153000	153000	20
579	20250224	114000	1880078400	153000	152900	153000	152800	39
580	20250224	113900	1874114700	153000	152800	153000	152800	29
581	20250224	113800	1869678700	152800	152600	152800	152500	34
582	20250224	113700	1864490700	152600	153000	153000	152500	70
583	20250224	113600	1853805100	153000	153000	153000	152900	63
584	20250224	113500	1844166300	153000	153200	153200	152900	12
585	20250224	113400	1842329400	153600	153700	153700	153200	50
586	20250224	113300	1834664400	153600	153600	153900	153400	116
587	20250224	113200	1816855700	153600	153600	153600	153500	10
588	20250224	113100	1815319800	153600	153500	153600	153500	32
589	20250224	113000	1810407400	153600	153500	153600	153400	27
590	20250224	112900	1806262600	153500	153500	153500	153400	32
591	20250224	112800	1801352200	153500	153400	153500	153400	23
592	20250224	112700	1797823900	153300	153200	153500	153000	47
593	20250224	112600	1790620300	153200	153100	153400	153100	27
594	20250224	112500	1786481400	153100	153000	153200	152800	35
595	20250224	112400	1781130300	153000	153200	153400	152900	102
596	20250224	112300	1765496900	153200	153200	153200	153200	2
597	20250224	112200	1765190500	153300	153500	153500	153300	27
598	20250224	112100	1761050900	153500	153200	153500	153100	26
599	20250224	112000	1757067500	152500	153500	153500	152500	305
600	20250224	111900	1710472100	153500	153500	153600	153500	21
601	20250224	111800	1707248000	153500	153500	153600	153300	64
602	20250224	111700	1697425500	153500	153500	153500	153500	14
603	20250224	111600	1695276500	153600	153500	153600	153500	13
604	20250224	111500	1693280200	153600	153700	153800	153600	55
605	20250224	111400	1684828400	153700	153600	153700	153600	27
606	20250224	111300	1680678600	153600	153900	153900	153600	20
607	20250224	111200	1677603200	153900	153700	153900	153700	33
608	20250224	111100	1672529300	153700	153900	153900	153700	39
609	20250224	111000	1666532400	153800	153900	153900	153800	13
610	20250224	110900	1664532200	153900	153900	154000	153900	43
611	20250224	110800	1657914200	153900	153900	153900	153800	42
612	20250224	110700	1651450500	153900	153900	153900	153900	19
613	20250224	110600	1648526400	153900	153600	153900	153600	24
614	20250224	110500	1644837600	153700	153500	153700	153400	87
615	20250224	110400	1631480700	153500	153500	153500	153500	10
616	20250224	110300	1629945700	153500	153700	153700	153200	65
617	20250224	110200	1619970400	153500	153300	153500	153200	60
618	20250224	110100	1610766200	153500	153700	153700	153400	36
619	20250224	110000	1605239400	153800	153900	153900	153800	29
620	20250224	105900	1600779000	153900	153800	153900	153700	78
621	20250224	105800	1588783900	153800	153900	153900	153800	13
622	20250224	105700	1586783600	153800	153900	153900	153800	20
623	20250224	105600	1583707500	153800	153800	153900	153700	47
624	20250224	105500	1576477900	153800	153800	153800	153800	20
625	20250224	105400	1573401900	153900	153900	153900	153800	22
626	20250224	105300	1570016200	153800	153700	153900	153700	29
627	20250224	105200	1565554600	153600	153700	153700	153600	28
628	20250224	105100	1561252300	153700	153500	153700	153500	10
629	20250224	105000	1559716200	153600	153700	153700	153500	59
630	20250224	104900	1550650800	153700	153600	153700	153600	25
631	20250224	104800	1546809100	153700	153600	153700	153500	29
632	20250224	104700	1542353800	153600	153600	153600	153500	37
633	20250224	104600	1536672400	153600	153800	153800	153500	49
634	20250224	104500	1529145900	153800	153700	153800	153600	16
635	20250224	104400	1526685800	153600	153700	153700	153600	33
636	20250224	104300	1521614100	153700	153500	153700	153500	38
637	20250224	104200	1515779400	153500	153500	153600	153500	14
638	20250224	104100	1513629800	153500	153400	153600	153400	71
639	20250224	104000	1502734700	153300	153400	153400	153300	33
640	20250224	103900	1497672900	153400	153300	153400	153300	14
641	20250224	103800	1495525700	153400	153400	153400	153300	115
642	20250224	103700	1477886100	153200	152900	153200	152900	28
643	20250224	103600	1473597600	153100	153000	153200	153000	19
644	20250224	103500	1470689000	153000	152900	153000	152900	36
645	20250224	103400	1465181100	152800	152900	152900	152600	128
646	20250224	103300	1445627400	152800	153200	153200	152800	122
647	20250224	103200	1426973300	153400	153500	153600	153300	34
648	20250224	103100	1421755200	153500	153500	153600	153500	37
649	20250224	103000	1416075600	153400	153500	153500	153400	38
650	20250224	102900	1410243000	153500	153300	153800	153300	108
651	20250224	102800	1393678400	153200	152800	153300	152800	212
652	20250224	102700	1361251600	152800	152900	152900	152800	21
653	20250224	102600	1358042000	152900	152900	152900	152800	26
654	20250224	102500	1354066800	152900	152900	152900	152900	72
655	20250224	102400	1343058000	152900	152500	152900	152500	102
656	20250224	102300	1327478400	152500	152100	152700	152100	173
657	20250224	102200	1301119000	152000	152100	152100	151700	61
658	20250224	102100	1291855300	151600	152000	152000	151300	146
659	20250224	102000	1269711500	152200	152200	152300	152000	122
660	20250224	101900	1251142100	152200	152000	152200	151900	117
661	20250224	101800	1233351400	152000	152000	152000	152000	23
662	20250224	101700	1229855400	152000	151800	152000	151800	10
663	20250224	101600	1228336700	151900	151900	151900	151900	34
664	20250224	101500	1223172100	151800	151700	151900	151700	67
665	20250224	101400	1213001000	151700	151900	151900	151700	39
666	20250224	101300	1207080800	151900	151700	151900	151700	11
667	20250224	101200	1205411100	151600	151400	151800	151400	81
668	20250224	101100	1193140600	151500	151400	151900	151300	95
669	20250224	101000	1178760500	151500	150500	151800	150500	205
670	20250224	100900	1147769200	150500	149700	150500	149700	45
671	20250224	100800	1141011500	149600	149600	149600	149600	74
672	20250224	100700	1129941100	149500	149500	149600	149500	7
673	20250224	100600	1128894200	149500	149600	149600	149500	21
674	20250224	100500	1125754300	149500	149600	149600	149500	4
675	20250224	100400	1125156200	149600	149500	149600	149500	85
676	20250224	100300	1112442500	149500	149500	149500	149400	17
677	20250224	100200	1109901500	149600	149600	149800	149500	51
678	20250224	100100	1102269000	149700	149600	149700	149600	6
679	20250224	100000	1101371300	149400	149500	149700	149300	63
680	20250224	095900	1091958800	149500	149200	149500	149200	25
681	20250224	095800	1088227600	149000	149900	149900	148400	137
682	20250224	095700	1067832400	149700	150200	150200	149700	170
683	20250224	095600	1042360900	150200	150200	150600	150100	134
684	20250224	095500	1022239100	149900	149700	149900	149500	83
685	20250224	095400	1009817300	149700	150100	150100	149700	90
686	20250224	095300	996312600	150000	148900	150400	148900	513
687	20250224	095200	919467600	148700	148600	148700	148600	17
688	20250224	095100	916940700	148600	148200	148600	148200	138
689	20250224	095000	896458200	148100	148000	148100	148000	2
690	20250224	094900	896162100	148000	148200	148300	148000	50
691	20250224	094800	888747600	148100	148000	148100	148000	12
692	20250224	094700	886970500	147900	148000	148100	147900	12
693	20250224	094600	885194900	148100	147900	148100	147900	27
694	20250224	094500	881200200	147900	148000	148000	147900	31
695	20250224	094400	876613900	148000	148000	148000	148000	7
696	20250224	094300	875577900	148000	148100	148100	147900	59
697	20250224	094200	866842300	148300	148100	148300	148100	5
698	20250224	094100	866101000	148300	148300	148300	148100	17
699	20250224	094000	863580500	148300	148300	148300	148300	1
700	20250224	093900	863432200	148000	148200	148300	148000	41
701	20250224	093800	857355200	148200	147900	148200	147900	9
702	20250224	093700	856022700	147800	147800	147800	147800	21
703	20250224	093600	852918900	147800	148000	148000	147600	39
704	20250224	093500	847151900	147900	147800	147900	147800	20
705	20250224	093400	844194500	147700	147500	147900	147400	98
706	20250224	093300	829725600	147400	147400	147400	147300	20
707	20250224	093200	826777700	147400	147600	147600	147400	20
708	20250224	093100	823826600	147600	147500	147600	147400	5
709	20250224	093000	823089100	147300	147200	147300	147200	10
710	20250224	092900	821617000	147300	147500	147500	147300	28
711	20250224	092800	817488500	147400	147400	147500	147400	73
712	20250224	092700	806722100	147200	146900	147300	146700	178
713	20250224	092600	780546100	146900	147300	147300	146700	447
714	20250224	092500	714822800	147100	147300	147300	147100	184
715	20250224	092400	687736100	147200	147600	147600	147200	243
716	20250224	092300	651916400	147600	147900	148000	147600	64
717	20250224	092200	642458900	147800	148100	148100	147800	40
718	20250224	092100	636538800	148200	148400	148400	148200	199
719	20250224	092000	607039200	148400	148400	148400	148400	1
720	20250224	091900	606890800	148000	147700	148500	147600	178
721	20250224	091800	580566800	147700	147700	147800	147400	201
722	20250224	091700	550907300	147900	148000	148000	147800	85
723	20250224	091600	538332600	148000	148100	148100	147800	25
724	20250224	091500	534632500	148100	148600	148600	148100	49
725	20250224	091400	527367000	148600	148800	148900	148600	79
726	20250224	091300	515611900	148500	147700	148500	147700	152
727	20250224	091200	493102400	147700	148000	148300	147700	181
728	20250224	091100	466306300	148000	147800	148000	147800	78
729	20250224	091000	454769600	147600	147800	147800	147400	100
730	20250224	090900	440016200	147400	147300	147400	147100	192
731	20250224	090800	411743000	147400	148300	148300	147300	172
732	20250224	090700	386348400	148200	148600	148600	147300	122
733	20250224	090600	368278600	148600	149800	149800	146500	460
734	20250224	090500	299990000	149500	150100	150100	149500	247
735	20250224	090400	262985900	150000	150200	150600	149600	108
736	20250224	090300	246790100	149600	149800	150800	149600	166
737	20250224	090200	221935800	150000	152100	152100	149700	666
738	20250224	090100	121835400	152200	153500	153500	152100	620
739	20250224	090000	26976600	153500	154400	154400	153200	174