KissMeData/306200/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211800	4187247400	158200	158200	158200	158200	298
3	20250225	211700	4187247400	158200	158200	158200	158200	0
4	20250225	211600	4187247400	158200	158200	158200	158200	0
5	20250225	211500	4187247400	158200	158200	158200	158200	0
6	20250225	211400	4187247400	158200	158200	158200	158200	0
7	20250225	211300	4187247400	158200	158200	158200	158200	0
8	20250225	211200	4187247400	158200	158200	158200	158200	0
9	20250225	211100	4187247400	158200	158200	158200	158200	0
10	20250225	211000	4187247400	158200	158200	158200	158200	0
11	20250225	210900	4187247400	158200	158200	158200	158200	0
12	20250225	210800	4187247400	158200	158200	158200	158200	0
13	20250225	210700	4187247400	158200	158200	158200	158200	0
14	20250225	210600	4187247400	158200	158200	158200	158200	0
15	20250225	210500	4187247400	158200	158200	158200	158200	0
16	20250225	210400	4187247400	158200	158200	158200	158200	0
17	20250225	210300	4187247400	158200	158200	158200	158200	0
18	20250225	210200	4187247400	158200	158200	158200	158200	0
19	20250225	210100	4187247400	158200	158200	158200	158200	0
20	20250225	210000	4187247400	158200	158200	158200	158200	0
21	20250225	205900	4187247400	158200	158200	158200	158200	0
22	20250225	205800	4187247400	158200	158200	158200	158200	0
23	20250225	205700	4187247400	158200	158200	158200	158200	0
24	20250225	205600	4187247400	158200	158200	158200	158200	0
25	20250225	205500	4187247400	158200	158200	158200	158200	0
26	20250225	205400	4187247400	158200	158200	158200	158200	0
27	20250225	205300	4187247400	158200	158200	158200	158200	0
28	20250225	205200	4187247400	158200	158200	158200	158200	0
29	20250225	205100	4187247400	158200	158200	158200	158200	0
30	20250225	205000	4187247400	158200	158200	158200	158200	0
31	20250225	204900	4187247400	158200	158200	158200	158200	0
32	20250225	204800	4187247400	158200	158200	158200	158200	298
33	20250225	204700	4187247400	158200	158200	158200	158200	0
34	20250225	204600	4187247400	158200	158200	158200	158200	0
35	20250225	204500	4187247400	158200	158200	158200	158200	0
36	20250225	204400	4187247400	158200	158200	158200	158200	0
37	20250225	204300	4187247400	158200	158200	158200	158200	0
38	20250225	204200	4187247400	158200	158200	158200	158200	0
39	20250225	204100	4187247400	158200	158200	158200	158200	0
40	20250225	204000	4187247400	158200	158200	158200	158200	0
41	20250225	203900	4187247400	158200	158200	158200	158200	0
42	20250225	203800	4187247400	158200	158200	158200	158200	0
43	20250225	203700	4187247400	158200	158200	158200	158200	0
44	20250225	203600	4187247400	158200	158200	158200	158200	0
45	20250225	203500	4187247400	158200	158200	158200	158200	0
46	20250225	203400	4187247400	158200	158200	158200	158200	0
47	20250225	203300	4187247400	158200	158200	158200	158200	0
48	20250225	203200	4187247400	158200	158200	158200	158200	0
49	20250225	203100	4187247400	158200	158200	158200	158200	0
50	20250225	203000	4187247400	158200	158200	158200	158200	0
51	20250225	202900	4187247400	158200	158200	158200	158200	0
52	20250225	202800	4187247400	158200	158200	158200	158200	0
53	20250225	202700	4187247400	158200	158200	158200	158200	0
54	20250225	202600	4187247400	158200	158200	158200	158200	0
55	20250225	202500	4187247400	158200	158200	158200	158200	0
56	20250225	202400	4187247400	158200	158200	158200	158200	0
57	20250225	202300	4187247400	158200	158200	158200	158200	0
58	20250225	202200	4187247400	158200	158200	158200	158200	0
59	20250225	202100	4187247400	158200	158200	158200	158200	0
60	20250225	202000	4187247400	158200	158200	158200	158200	0
61	20250225	201900	4187247400	158200	158200	158200	158200	0
62	20250225	201800	4187247400	158200	158200	158200	158200	298
63	20250225	201700	4187247400	158200	158200	158200	158200	0
64	20250225	201600	4187247400	158200	158200	158200	158200	0
65	20250225	201500	4187247400	158200	158200	158200	158200	0
66	20250225	201400	4187247400	158200	158200	158200	158200	0
67	20250225	201300	4187247400	158200	158200	158200	158200	0
68	20250225	201200	4187247400	158200	158200	158200	158200	0
69	20250225	201100	4187247400	158200	158200	158200	158200	0
70	20250225	201000	4187247400	158200	158200	158200	158200	0
71	20250225	200900	4187247400	158200	158200	158200	158200	0
72	20250225	200800	4187247400	158200	158200	158200	158200	0
73	20250225	200700	4187247400	158200	158200	158200	158200	0
74	20250225	200600	4187247400	158200	158200	158200	158200	0
75	20250225	200500	4187247400	158200	158200	158200	158200	0
76	20250225	200400	4187247400	158200	158200	158200	158200	0
77	20250225	200300	4187247400	158200	158200	158200	158200	0
78	20250225	200200	4187247400	158200	158200	158200	158200	0
79	20250225	200100	4187247400	158200	158200	158200	158200	0
80	20250225	200000	4187247400	158200	158200	158200	158200	0
81	20250225	195900	4187247400	158200	158200	158200	158200	0
82	20250225	195800	4187247400	158200	158200	158200	158200	0
83	20250225	195700	4187247400	158200	158200	158200	158200	0
84	20250225	195600	4187247400	158200	158200	158200	158200	0
85	20250225	195500	4187247400	158200	158200	158200	158200	0
86	20250225	195400	4187247400	158200	158200	158200	158200	0
87	20250225	195300	4187247400	158200	158200	158200	158200	0
88	20250225	195200	4187247400	158200	158200	158200	158200	0
89	20250225	195100	4187247400	158200	158200	158200	158200	0
90	20250225	195000	4187247400	158200	158200	158200	158200	0
91	20250225	194900	4187247400	158200	158200	158200	158200	0
92	20250225	194800	4187247400	158200	158200	158200	158200	298
93	20250225	194700	4187247400	158200	158200	158200	158200	0
94	20250225	194600	4187247400	158200	158200	158200	158200	0
95	20250225	194500	4187247400	158200	158200	158200	158200	0
96	20250225	194400	4187247400	158200	158200	158200	158200	0
97	20250225	194300	4187247400	158200	158200	158200	158200	0
98	20250225	194200	4187247400	158200	158200	158200	158200	0
99	20250225	194100	4187247400	158200	158200	158200	158200	0
100	20250225	194000	4187247400	158200	158200	158200	158200	0
101	20250225	193900	4187247400	158200	158200	158200	158200	0
102	20250225	193800	4187247400	158200	158200	158200	158200	0
103	20250225	193700	4187247400	158200	158200	158200	158200	0
104	20250225	193600	4187247400	158200	158200	158200	158200	0
105	20250225	193500	4187247400	158200	158200	158200	158200	0
106	20250225	193400	4187247400	158200	158200	158200	158200	0
107	20250225	193300	4187247400	158200	158200	158200	158200	0
108	20250225	193200	4187247400	158200	158200	158200	158200	0
109	20250225	193100	4187247400	158200	158200	158200	158200	0
110	20250225	193000	4187247400	158200	158200	158200	158200	0
111	20250225	192900	4187247400	158200	158200	158200	158200	0
112	20250225	192800	4187247400	158200	158200	158200	158200	0
113	20250225	192700	4187247400	158200	158200	158200	158200	0
114	20250225	192600	4187247400	158200	158200	158200	158200	0
115	20250225	192500	4187247400	158200	158200	158200	158200	0
116	20250225	192400	4187247400	158200	158200	158200	158200	0
117	20250225	192300	4187247400	158200	158200	158200	158200	0
118	20250225	192200	4187247400	158200	158200	158200	158200	0
119	20250225	192100	4187247400	158200	158200	158200	158200	0
120	20250225	192000	4187247400	158200	158200	158200	158200	0
121	20250225	191900	4187247400	158200	158200	158200	158200	0
122	20250225	191800	4187247400	158200	158200	158200	158200	298
123	20250225	191700	4187247400	158200	158200	158200	158200	0
124	20250225	191600	4187247400	158200	158200	158200	158200	0
125	20250225	191500	4187247400	158200	158200	158200	158200	0
126	20250225	191400	4187247400	158200	158200	158200	158200	0
127	20250225	191300	4187247400	158200	158200	158200	158200	0
128	20250225	191200	4187247400	158200	158200	158200	158200	0
129	20250225	191100	4187247400	158200	158200	158200	158200	0
130	20250225	191000	4187247400	158200	158200	158200	158200	0
131	20250225	190900	4187247400	158200	158200	158200	158200	0
132	20250225	190800	4187247400	158200	158200	158200	158200	0
133	20250225	190700	4187247400	158200	158200	158200	158200	0
134	20250225	190600	4187247400	158200	158200	158200	158200	0
135	20250225	190500	4187247400	158200	158200	158200	158200	0
136	20250225	190400	4187247400	158200	158200	158200	158200	0
137	20250225	190300	4187247400	158200	158200	158200	158200	0
138	20250225	190200	4187247400	158200	158200	158200	158200	0
139	20250225	190100	4187247400	158200	158200	158200	158200	0
140	20250225	190000	4187247400	158200	158200	158200	158200	0
141	20250225	185900	4187247400	158200	158200	158200	158200	0
142	20250225	185800	4187247400	158200	158200	158200	158200	0
143	20250225	185700	4187247400	158200	158200	158200	158200	0
144	20250225	185600	4187247400	158200	158200	158200	158200	0
145	20250225	185500	4187247400	158200	158200	158200	158200	0
146	20250225	185400	4187247400	158200	158200	158200	158200	0
147	20250225	185300	4187247400	158200	158200	158200	158200	0
148	20250225	185200	4187247400	158200	158200	158200	158200	0
149	20250225	185100	4187247400	158200	158200	158200	158200	0
150	20250225	185000	4187247400	158200	158200	158200	158200	0
151	20250225	184900	4187247400	158200	158200	158200	158200	0
152	20250225	184800	4187247400	158200	158200	158200	158200	298
153	20250225	184700	4187247400	158200	158200	158200	158200	0
154	20250225	184600	4187247400	158200	158200	158200	158200	0
155	20250225	184500	4187247400	158200	158200	158200	158200	0
156	20250225	184400	4187247400	158200	158200	158200	158200	0
157	20250225	184300	4187247400	158200	158200	158200	158200	0
158	20250225	184200	4187247400	158200	158200	158200	158200	0
159	20250225	184100	4187247400	158200	158200	158200	158200	0
160	20250225	184000	4187247400	158200	158200	158200	158200	0
161	20250225	183900	4187247400	158200	158200	158200	158200	0
162	20250225	183800	4187247400	158200	158200	158200	158200	0
163	20250225	183700	4187247400	158200	158200	158200	158200	0
164	20250225	183600	4187247400	158200	158200	158200	158200	0
165	20250225	183500	4187247400	158200	158200	158200	158200	0
166	20250225	183400	4187247400	158200	158200	158200	158200	0
167	20250225	183300	4187247400	158200	158200	158200	158200	0
168	20250225	183200	4187247400	158200	158200	158200	158200	0
169	20250225	183100	4187247400	158200	158200	158200	158200	0
170	20250225	183000	4187247400	158200	158200	158200	158200	0
171	20250225	182900	4187247400	158200	158200	158200	158200	0
172	20250225	182800	4187247400	158200	158200	158200	158200	0
173	20250225	182700	4187247400	158200	158200	158200	158200	0
174	20250225	182600	4187247400	158200	158200	158200	158200	0
175	20250225	182500	4187247400	158200	158200	158200	158200	0
176	20250225	182400	4187247400	158200	158200	158200	158200	0
177	20250225	182300	4187247400	158200	158200	158200	158200	0
178	20250225	182200	4187247400	158200	158200	158200	158200	0
179	20250225	182100	4187247400	158200	158200	158200	158200	0
180	20250225	182000	4187247400	158200	158200	158200	158200	0
181	20250225	181900	4187247400	158200	158200	158200	158200	0
182	20250225	181800	4187247400	158200	158200	158200	158200	298
183	20250225	181700	4187247400	158200	158200	158200	158200	0
184	20250225	181600	4187247400	158200	158200	158200	158200	0
185	20250225	181500	4187247400	158200	158200	158200	158200	0
186	20250225	181400	4187247400	158200	158200	158200	158200	0
187	20250225	181300	4187247400	158200	158200	158200	158200	0
188	20250225	181200	4187247400	158200	158200	158200	158200	0
189	20250225	181100	4187247400	158200	158200	158200	158200	0
190	20250225	181000	4187247400	158200	158200	158200	158200	0
191	20250225	180900	4187247400	158200	158200	158200	158200	0
192	20250225	180800	4187247400	158200	158200	158200	158200	0
193	20250225	180700	4187247400	158200	158200	158200	158200	0
194	20250225	180600	4187247400	158200	158200	158200	158200	0
195	20250225	180500	4187247400	158200	158200	158200	158200	0
196	20250225	180400	4187247400	158200	158200	158200	158200	0
197	20250225	180300	4187247400	158200	158200	158200	158200	0
198	20250225	180200	4187247400	158200	158200	158200	158200	0
199	20250225	180100	4187247400	158200	158200	158200	158200	0
200	20250225	180000	4187247400	158200	158200	158200	158200	0
201	20250225	175900	4187247400	158200	158200	158200	158200	0
202	20250225	175800	4187247400	158200	158200	158200	158200	0
203	20250225	175700	4187247400	158200	158200	158200	158200	0
204	20250225	175600	4187247400	158200	158200	158200	158200	0
205	20250225	175500	4187247400	158200	158200	158200	158200	0
206	20250225	175400	4187247400	158200	158200	158200	158200	0
207	20250225	175300	4187247400	158200	158200	158200	158200	0
208	20250225	175200	4187247400	158200	158200	158200	158200	0
209	20250225	175100	4187247400	158200	158200	158200	158200	0
210	20250225	175000	4187247400	158200	158200	158200	158200	0
211	20250225	174900	4187247400	158200	158200	158200	158200	0
212	20250225	174800	4187247400	158200	158200	158200	158200	298
213	20250225	174700	4187247400	158200	158200	158200	158200	0
214	20250225	174600	4187247400	158200	158200	158200	158200	0
215	20250225	174500	4187247400	158200	158200	158200	158200	0
216	20250225	174400	4187247400	158200	158200	158200	158200	0
217	20250225	174300	4187247400	158200	158200	158200	158200	0
218	20250225	174200	4187247400	158200	158200	158200	158200	0
219	20250225	174100	4187247400	158200	158200	158200	158200	0
220	20250225	174000	4187247400	158200	158200	158200	158200	0
221	20250225	173900	4187247400	158200	158200	158200	158200	0
222	20250225	173800	4187247400	158200	158200	158200	158200	0
223	20250225	173700	4187247400	158200	158200	158200	158200	0
224	20250225	173600	4187247400	158200	158200	158200	158200	0
225	20250225	173500	4187247400	158200	158200	158200	158200	0
226	20250225	173400	4187247400	158200	158200	158200	158200	0
227	20250225	173300	4187247400	158200	158200	158200	158200	0
228	20250225	173200	4187247400	158200	158200	158200	158200	0
229	20250225	173100	4187247400	158200	158200	158200	158200	0
230	20250225	173000	4187247400	158200	158200	158200	158200	0
231	20250225	172900	4187247400	158200	158200	158200	158200	0
232	20250225	172800	4187247400	158200	158200	158200	158200	0
233	20250225	172700	4187247400	158200	158200	158200	158200	0
234	20250225	172600	4187247400	158200	158200	158200	158200	0
235	20250225	172500	4187247400	158200	158200	158200	158200	0
236	20250225	172400	4187247400	158200	158200	158200	158200	0
237	20250225	172300	4187247400	158200	158200	158200	158200	0
238	20250225	172200	4187247400	158200	158200	158200	158200	0
239	20250225	172100	4187247400	158200	158200	158200	158200	0
240	20250225	172000	4187247400	158200	158200	158200	158200	0
241	20250225	171900	4187247400	158200	158200	158200	158200	0
242	20250225	171800	4187247400	158200	158200	158200	158200	298
243	20250225	171700	4187247400	158200	158200	158200	158200	0
244	20250225	171600	4187247400	158200	158200	158200	158200	0
245	20250225	171500	4187247400	158200	158200	158200	158200	0
246	20250225	171400	4187247400	158200	158200	158200	158200	0
247	20250225	171300	4187247400	158200	158200	158200	158200	0
248	20250225	171200	4187247400	158200	158200	158200	158200	0
249	20250225	171100	4187247400	158200	158200	158200	158200	0
250	20250225	171000	4187247400	158200	158200	158200	158200	0
251	20250225	170900	4187247400	158200	158200	158200	158200	0
252	20250225	170800	4187247400	158200	158200	158200	158200	0
253	20250225	170700	4187247400	158200	158200	158200	158200	0
254	20250225	170600	4187247400	158200	158200	158200	158200	0
255	20250225	170500	4187247400	158200	158200	158200	158200	0
256	20250225	170400	4187247400	158200	158200	158200	158200	0
257	20250225	170300	4187247400	158200	158200	158200	158200	0
258	20250225	170200	4187247400	158200	158200	158200	158200	0
259	20250225	170100	4187247400	158200	158200	158200	158200	0
260	20250225	170000	4187247400	158200	158200	158200	158200	0
261	20250225	165900	4187247400	158200	158200	158200	158200	0
262	20250225	165800	4187247400	158200	158200	158200	158200	0
263	20250225	165700	4187247400	158200	158200	158200	158200	0
264	20250225	165600	4187247400	158200	158200	158200	158200	0
265	20250225	165500	4187247400	158200	158200	158200	158200	0
266	20250225	165400	4187247400	158200	158200	158200	158200	0
267	20250225	165300	4187247400	158200	158200	158200	158200	0
268	20250225	165200	4187247400	158200	158200	158200	158200	0
269	20250225	165100	4187247400	158200	158200	158200	158200	0
270	20250225	165000	4187247400	158200	158200	158200	158200	0
271	20250225	164900	4187247400	158200	158200	158200	158200	0
272	20250225	164800	4187247400	158200	158200	158200	158200	298
273	20250225	164700	4187247400	158200	158200	158200	158200	0
274	20250225	164600	4187247400	158200	158200	158200	158200	0
275	20250225	164500	4187247400	158200	158200	158200	158200	0
276	20250225	164400	4187247400	158200	158200	158200	158200	0
277	20250225	164300	4187247400	158200	158200	158200	158200	0
278	20250225	164200	4187247400	158200	158200	158200	158200	0
279	20250225	164100	4187247400	158200	158200	158200	158200	0
280	20250225	164000	4187247400	158200	158200	158200	158200	0
281	20250225	163900	4187247400	158200	158200	158200	158200	0
282	20250225	163800	4187247400	158200	158200	158200	158200	0
283	20250225	163700	4187247400	158200	158200	158200	158200	0
284	20250225	163600	4187247400	158200	158200	158200	158200	0
285	20250225	163500	4187247400	158200	158200	158200	158200	0
286	20250225	163400	4187247400	158200	158200	158200	158200	0
287	20250225	163300	4187247400	158200	158200	158200	158200	0
288	20250225	163200	4187247400	158200	158200	158200	158200	0
289	20250225	163100	4187247400	158200	158200	158200	158200	0
290	20250225	163000	4187247400	158200	158200	158200	158200	0
291	20250225	162900	4187247400	158200	158200	158200	158200	0
292	20250225	162800	4187247400	158200	158200	158200	158200	0
293	20250225	162700	4187247400	158200	158200	158200	158200	0
294	20250225	162600	4187247400	158200	158200	158200	158200	0
295	20250225	162500	4187247400	158200	158200	158200	158200	0
296	20250225	162400	4187247400	158200	158200	158200	158200	0
297	20250225	162300	4187247400	158200	158200	158200	158200	0
298	20250225	162200	4187247400	158200	158200	158200	158200	0
299	20250225	162100	4187247400	158200	158200	158200	158200	0
300	20250225	162000	4187247400	158200	158200	158200	158200	0
301	20250225	161900	4187247400	158200	158200	158200	158200	0
302	20250225	161800	4187247400	158200	158200	158200	158200	298
303	20250225	161700	4187247400	158200	158200	158200	158200	0
304	20250225	161600	4187247400	158200	158200	158200	158200	0
305	20250225	161500	4187247400	158200	158200	158200	158200	0
306	20250225	161400	4187247400	158200	158200	158200	158200	0
307	20250225	161300	4187247400	158200	158200	158200	158200	0
308	20250225	161200	4187247400	158200	158200	158200	158200	0
309	20250225	161100	4187247400	158200	158200	158200	158200	0
310	20250225	161000	4187247400	158200	158200	158200	158200	0
311	20250225	160900	4187247400	158200	158200	158200	158200	0
312	20250225	160800	4187247400	158200	158200	158200	158200	0
313	20250225	160700	4187247400	158200	158200	158200	158200	0
314	20250225	160600	4187247400	158200	158200	158200	158200	0
315	20250225	160500	4187247400	158200	158200	158200	158200	0
316	20250225	160400	4187247400	158200	158200	158200	158200	0
317	20250225	160300	4187247400	158200	158200	158200	158200	0
318	20250225	160200	4187247400	158200	158200	158200	158200	0
319	20250225	160100	4187247400	158200	158200	158200	158200	0
320	20250225	160000	4187247400	158200	158200	158200	158200	0
321	20250225	155900	4187247400	158200	158200	158200	158200	0
322	20250225	155800	4187247400	158200	158200	158200	158200	0
323	20250225	155700	4187247400	158200	158200	158200	158200	0
324	20250225	155600	4187247400	158200	158200	158200	158200	0
325	20250225	155500	4187247400	158200	158200	158200	158200	0
326	20250225	155400	4187247400	158200	158200	158200	158200	0
327	20250225	155300	4187247400	158200	158200	158200	158200	0
328	20250225	155200	4187247400	158200	158200	158200	158200	0
329	20250225	155100	4187247400	158200	158200	158200	158200	0
330	20250225	155000	4187247400	158200	158200	158200	158200	0
331	20250225	154900	4187247400	158200	158200	158200	158200	0
332	20250225	154800	4187247400	158200	158200	158200	158200	298
333	20250225	154700	4187247400	158200	158200	158200	158200	0
334	20250225	154600	4187247400	158200	158200	158200	158200	0
335	20250225	154500	4187247400	158200	158200	158200	158200	0
336	20250225	154400	4187247400	158200	158200	158200	158200	0
337	20250225	154300	4187247400	158200	158200	158200	158200	0
338	20250225	154200	4187247400	158200	158200	158200	158200	0
339	20250225	154100	4187247400	158200	158200	158200	158200	0
340	20250225	154000	4187247400	158200	158200	158200	158200	0
341	20250225	153900	4187247400	158200	158200	158200	158200	0
342	20250225	153800	4187247400	158200	158200	158200	158200	0
343	20250225	153700	4187247400	158200	158200	158200	158200	0
344	20250225	153600	4187247400	158200	158200	158200	158200	0
345	20250225	153500	4187247400	158200	158200	158200	158200	0
346	20250225	153400	4187247400	158200	158200	158200	158200	0
347	20250225	153300	4187247400	158200	158200	158200	158200	0
348	20250225	153200	4187247400	158200	158200	158200	158200	0
349	20250225	153100	4187247400	158200	158200	158200	158200	0
350	20250225	153000	4187247400	158200	158200	158200	158200	298
351	20250225	152900	4140103800	157900	157900	157900	157900	0
352	20250225	152800	4140103800	157900	157900	157900	157900	0
353	20250225	152700	4140103800	157900	157900	157900	157900	0
354	20250225	152600	4140103800	157900	157900	157900	157900	0
355	20250225	152500	4140103800	157900	157900	157900	157900	0
356	20250225	152400	4140103800	157900	157900	157900	157900	0
357	20250225	152300	4140103800	157900	157900	157900	157900	0
358	20250225	152200	4140103800	157900	157900	157900	157900	0
359	20250225	152100	4140103800	157900	157900	157900	157900	0
360	20250225	152000	4140103800	157900	157900	157900	157900	0
361	20250225	151900	4140103800	157900	158000	158000	157900	10
362	20250225	151800	4138523900	158000	158000	158000	158000	67
363	20250225	151700	4127937900	158000	158000	158000	158000	7
364	20250225	151600	4126831900	158000	157700	158000	157700	147
365	20250225	151500	4103619500	157900	157600	157900	157600	23
366	20250225	151400	4099993200	157600	157700	157700	157600	95
367	20250225	151300	4085013300	157600	157600	157600	157600	2
368	20250225	151200	4084698100	157600	157400	157600	157400	42
369	20250225	151100	4078083900	157500	157400	157500	157400	17
370	20250225	151000	4075407400	157500	157400	157500	157400	6
371	20250225	150900	4074462600	157500	157500	157500	157500	4
372	20250225	150800	4073832600	157500	157500	157500	157500	6
373	20250225	150700	4072887600	157500	157500	157500	157400	17
374	20250225	150600	4070210400	157500	157500	157500	157500	5
375	20250225	150500	4069422900	157500	157400	157500	157400	7
376	20250225	150400	4068320700	157500	157500	157500	157500	5
377	20250225	150300	4067533200	157500	157500	157500	157500	5
378	20250225	150200	4066745700	157500	157500	157500	157400	17
379	20250225	150100	4064068300	157500	157500	157500	157500	7
380	20250225	150000	4062965800	157500	157400	157500	157300	12
381	20250225	145900	4061076700	157500	157500	157600	157500	28
382	20250225	145800	4056664400	157500	157400	157500	157200	19
383	20250225	145700	4053675200	157400	157500	157600	157400	24
384	20250225	145600	4049895600	157500	157400	157500	157400	29
385	20250225	145500	4045330200	157300	157600	157600	157300	16
386	20250225	145400	4042812100	157600	157300	157600	157300	14
387	20250225	145300	4040607800	157200	157300	157300	157200	15
388	20250225	145200	4038249500	157300	157500	157500	157200	30
389	20250225	145100	4033531100	157600	157500	157600	157300	71
390	20250225	145000	4022354500	157500	157600	157600	157500	7
391	20250225	144900	4021251900	157600	157600	157600	157400	20
392	20250225	144800	4018102100	157500	157500	157600	157500	28
393	20250225	144700	4013691900	157300	157600	157600	157300	13
394	20250225	144600	4011645900	157500	157400	157500	157400	12
395	20250225	144500	4009756400	157400	157400	157500	157300	22
396	20250225	144400	4006292500	157400	157400	157400	157400	2
397	20250225	144300	4005977700	157300	157400	157400	157200	20
398	20250225	144200	4002831800	157300	157500	157500	157300	20
399	20250225	144100	3999682600	157400	157500	157600	157400	34
400	20250225	144000	3994327600	157700	157700	157700	157500	15
401	20250225	143900	3991962800	157600	157700	157800	157600	22
402	20250225	143800	3988493500	157700	157800	157900	157700	37
403	20250225	143700	3982655900	157800	157700	157800	157700	3
404	20250225	143600	3982182600	157600	157800	157800	157600	30
405	20250225	143500	3977450600	157800	157800	157800	157700	8
406	20250225	143400	3976188300	157800	157800	157800	157600	24
407	20250225	143300	3972403600	157700	157700	157800	157500	34
408	20250225	143200	3967043800	157700	157800	157800	157500	16
409	20250225	143100	3964522100	157800	157800	157800	157700	13
410	20250225	143000	3962471500	157800	157600	157800	157400	28
411	20250225	142900	3958060000	157600	157500	157600	157500	18
412	20250225	142800	3955224900	157600	157700	157800	157600	18
413	20250225	142700	3952387400	157600	157500	157600	157500	7
414	20250225	142600	3951284400	157500	157600	157700	157500	19
415	20250225	142500	3948291200	157700	157500	157800	157500	15
416	20250225	142400	3945926700	157400	157300	157400	157300	103
417	20250225	142300	3929716300	157300	157200	157300	157200	12
418	20250225	142200	3927829800	157000	157100	157100	157000	64
419	20250225	142100	3917780800	157000	157200	157200	157000	88
420	20250225	142000	3903960500	157200	157200	157200	157200	6
421	20250225	141900	3903017300	157200	157400	157400	157200	31
422	20250225	141800	3898142700	157400	157300	157400	157300	30
423	20250225	141700	3893422800	157200	157300	157300	157200	24
424	20250225	141600	3889648500	157400	157400	157400	157400	12
425	20250225	141500	3887759700	157300	157400	157400	157200	28
426	20250225	141400	3883353900	157400	157700	157700	157400	61
427	20250225	141300	3873749800	157600	157700	157700	157600	18
428	20250225	141200	3870912300	157600	157700	157700	157600	18
429	20250225	141100	3868075000	157600	157700	157700	157500	15
430	20250225	141000	3865711600	157700	157700	157700	157600	17
431	20250225	140900	3863032000	157600	157500	157600	157400	13
432	20250225	140800	3860985200	157600	157400	157600	157400	12
433	20250225	140700	3859094400	157400	157800	157800	157400	44
434	20250225	140600	3852159900	157800	157800	157800	157700	12
435	20250225	140500	3850266400	157800	157800	157800	157700	21
436	20250225	140400	3846954500	157800	157800	157800	157800	22
437	20250225	140300	3843482900	157700	157600	157700	157600	11
438	20250225	140200	3841748900	157600	157800	157800	157600	19
439	20250225	140100	3838752600	157800	157600	157800	157600	15
440	20250225	140000	3836387000	157600	157600	157600	157400	26
441	20250225	135900	3832291600	157600	157600	157600	157500	11
442	20250225	135800	3830558300	157500	157600	157600	157500	50
443	20250225	135700	3822680100	157600	157600	157600	157600	6
444	20250225	135600	3821734500	157500	157500	157600	157500	23
445	20250225	135500	3818111500	157500	157600	157600	157500	24
446	20250225	135400	3814329300	157600	157500	157600	157400	18
447	20250225	135300	3811494300	157500	157800	157800	157500	7
448	20250225	135200	3810390500	157800	157800	157800	157500	34
449	20250225	135100	3805028200	157700	157700	157800	157600	64
450	20250225	135000	3794932300	157800	157800	157800	157500	21
451	20250225	134900	3791619800	157800	157600	157800	157500	18
452	20250225	134800	3788781600	157600	157600	157700	157500	15
453	20250225	134700	3786418300	157700	157700	157700	157600	33
454	20250225	134600	3781214700	157600	157300	157600	157300	87
455	20250225	134500	3767520900	157300	157300	157300	157200	75
456	20250225	134400	3755726400	157200	157300	157300	157100	22
457	20250225	134300	3752268200	157200	157300	157300	157200	34
458	20250225	134200	3746921200	157300	157100	157300	157000	21
459	20250225	134100	3743620700	157100	157400	157400	157100	20
460	20250225	134000	3740476100	157400	157000	157400	157000	22
461	20250225	133900	3737019800	157000	157500	157500	157000	55
462	20250225	133800	3728375700	157500	157600	157600	157500	14
463	20250225	133700	3726170400	157500	157400	157500	157300	20
464	20250225	133600	3723022100	157500	157600	157600	157500	13
465	20250225	133500	3720973900	157400	157600	157600	157400	13
466	20250225	133400	3718927300	157700	157500	157700	157500	22
467	20250225	133300	3715458200	157500	157800	157800	157400	67
468	20250225	133200	3704898800	157800	157800	157800	157800	5
469	20250225	133100	3704109800	158000	157800	158100	157700	33
470	20250225	133000	3698898900	157900	157800	157900	157800	65
471	20250225	132900	3688640900	157800	157800	157800	157700	50
472	20250225	132800	3680752600	157800	157700	157800	157700	25
473	20250225	132700	3676808000	157900	158100	158100	157900	8
474	20250225	132600	3675544400	158200	159100	159100	158200	84
475	20250225	132500	3662223300	159000	158700	159000	158700	71
476	20250225	132400	3650951600	158700	158400	158700	158400	94
477	20250225	132300	3636046400	158300	157900	158300	157900	33
478	20250225	132200	3630829900	157900	157900	158100	157700	29
479	20250225	132100	3626250000	157700	157700	157700	157700	0
480	20250225	132000	3626250000	157700	157800	157900	157700	29
481	20250225	131900	3621674300	157600	157300	157600	157300	59
482	20250225	131800	3612390300	157300	157200	157300	157200	47
483	20250225	131700	3604998700	157400	156600	157400	156600	102
484	20250225	131600	3588980400	156600	156900	156900	156600	13
485	20250225	131500	3586943200	156900	156900	156900	156800	107
486	20250225	131400	3570163500	156600	156700	157000	156500	553
487	20250225	131300	3483546100	156700	156900	156900	156200	947
488	20250225	131200	3335452900	157100	156900	157300	156700	142
489	20250225	131100	3313176000	157000	157000	157200	157000	118
490	20250225	131000	3294647000	156900	157100	157100	156900	12
491	20250225	130900	3292763400	157100	156700	157100	156700	8
492	20250225	130800	3291508600	156800	157200	157300	156800	626
493	20250225	130700	3193129500	157300	157500	157600	157300	24
494	20250225	130600	3189351200	157500	157700	157700	157500	100
495	20250225	130500	3173594900	157700	158000	158000	157600	54
496	20250225	130400	3165070800	158000	158000	158000	158000	5
497	20250225	130300	3164280800	158100	158200	158200	158100	13
498	20250225	130200	3162225400	158100	158100	158100	158100	1
499	20250225	130100	3162067300	158100	158100	158100	157900	17
500	20250225	130000	3159381400	158300	158300	158300	158300	3
501	20250225	125900	3158906500	158000	157900	158300	157900	40
502	20250225	125800	3152583100	157900	157800	157900	157800	55
503	20250225	125700	3143898700	157900	157800	157900	157800	14
504	20250225	125600	3141689300	157800	157800	157900	157700	45
505	20250225	125500	3134588400	157700	157700	157700	157600	17
506	20250225	125400	3131907600	157900	158200	158200	157900	27
507	20250225	125300	3127643900	158200	158300	158400	158200	80
508	20250225	125200	3114983500	158300	158300	158400	158300	4
509	20250225	125100	3114350100	158400	158500	158500	158400	7
510	20250225	125000	3113240800	158300	158400	158400	158300	20
511	20250225	124900	3110073400	158500	158500	158500	158500	0
512	20250225	124800	3110073400	158500	158500	158500	158400	20
513	20250225	124700	3106904600	158500	158300	158500	158300	11
514	20250225	124600	3105162800	158200	158400	158400	158200	18
515	20250225	124500	3102314000	158400	158400	158400	158200	7
516	20250225	124400	3101205400	158400	158400	158400	158300	47
517	20250225	124300	3093764000	158300	158500	158500	158300	6
518	20250225	124200	3092813800	158500	158400	158500	158300	115
519	20250225	124100	3074600500	158500	158400	158600	158400	27
520	20250225	124000	3070320200	158400	158500	158500	158400	17
521	20250225	123900	3067626900	158600	158600	158600	158600	13
522	20250225	123800	3065565100	158600	158600	158600	158400	13
523	20250225	123700	3063504300	158700	158400	158700	158400	6
524	20250225	123600	3062552600	158600	158300	158600	158300	22
525	20250225	123500	3059069100	158300	158300	158300	158300	8
526	20250225	123400	3057802700	158400	158300	158400	158200	17
527	20250225	123300	3055111600	158400	158400	158400	158400	1
528	20250225	123200	3054953200	158300	158100	158400	158100	60
529	20250225	123100	3045461600	158100	158300	158300	158100	29
530	20250225	123000	3040874900	158300	158500	158500	158300	15
531	20250225	122900	3038497800	158400	158600	158700	158400	96
532	20250225	122800	3023284700	158700	158600	158700	158600	9
533	20250225	122700	3021857200	158800	158800	158800	158600	27
534	20250225	122600	3017572000	158800	158600	158800	158600	26
535	20250225	122500	3013447600	158600	158900	158900	158600	17
536	20250225	122400	3010750000	158900	158600	158900	158500	132
537	20250225	122300	2989809100	158600	158600	158600	158600	19
538	20250225	122200	2986795700	158600	158600	158600	158600	5
539	20250225	122100	2986002700	158500	158200	158700	158200	525
540	20250225	122000	2902699500	158200	158200	158200	158200	7
541	20250225	121900	2901592100	158000	157800	158000	157700	75
542	20250225	121800	2889749000	157900	157800	157900	157800	55
543	20250225	121700	2881069500	157600	157700	157700	157600	49
544	20250225	121600	2873347000	157600	157700	157800	157600	26
545	20250225	121500	2869248900	157600	157500	157600	157500	7
546	20250225	121400	2868146200	157500	157600	157600	157500	163
547	20250225	121300	2842463000	157500	157800	157800	157500	47
548	20250225	121200	2835048400	157800	157500	157800	157500	17
549	20250225	121100	2832370000	157300	157400	157500	157300	28
550	20250225	121000	2827961100	157500	157200	157500	157200	19
551	20250225	120900	2824973100	157100	156800	157100	156800	13
552	20250225	120800	2822933600	156800	156700	156800	156500	118
553	20250225	120700	2804435400	156500	156500	156500	156500	35
554	20250225	120600	2798957900	156400	156400	156600	156400	50
555	20250225	120500	2791136400	156400	156600	156600	156400	17
556	20250225	120400	2788475600	156600	156600	156600	156600	12
557	20250225	120300	2786596400	156700	156600	156700	156600	6
558	20250225	120200	2785656700	156600	156500	156600	156500	16
559	20250225	120100	2783152300	156400	156400	156400	156400	1
560	20250225	120000	2782995900	156700	156500	156700	156300	39
561	20250225	115900	2776891900	156600	156500	156600	156300	46
562	20250225	115800	2769698200	156600	156600	156600	156600	12
563	20250225	115700	2767819000	156700	156300	156700	156300	9
564	20250225	115600	2766410900	156300	156400	156400	156300	65
565	20250225	115500	2756250700	156400	156500	156500	156400	13
566	20250225	115400	2754216600	156500	156500	156600	156500	19
567	20250225	115300	2751243000	156500	156500	156500	156400	74
568	20250225	115200	2739664300	156500	156900	156900	156500	153
569	20250225	115100	2715685200	157000	157100	157100	156900	74
570	20250225	115000	2704070800	157200	157200	157200	157200	2
571	20250225	114900	2703756400	157100	157300	157400	157100	20
572	20250225	114800	2700613100	157300	157100	157300	157100	10
573	20250225	114700	2699041600	156900	157000	157000	156900	12
574	20250225	114600	2697158000	157100	157100	157100	157100	5
575	20250225	114500	2696372500	157000	157000	157000	157000	26
576	20250225	114400	2692290500	157100	157100	157100	157100	0
577	20250225	114300	2692290500	157100	157500	157500	157100	21
578	20250225	114200	2688989500	157600	157600	157600	157600	16
579	20250225	114100	2686467900	157500	157400	157500	157200	17
580	20250225	114000	2683792800	157600	157600	157600	157600	12
581	20250225	113900	2681901600	157200	157500	157500	157200	15
582	20250225	113800	2679541700	157600	157600	157600	157600	33
583	20250225	113700	2674340900	157600	157600	157600	157600	14
584	20250225	113600	2672134500	157600	157400	157600	157300	40
585	20250225	113500	2665840700	157700	157700	157700	157700	4
586	20250225	113400	2665209900	157300	157600	157600	157300	36
587	20250225	113300	2659541600	157700	157600	157700	157600	6
588	20250225	113200	2658595600	157400	157500	157500	157400	21
589	20250225	113100	2655289300	157400	157400	157400	157400	9
590	20250225	113000	2653872700	157400	157200	157400	157100	19
591	20250225	112900	2650886500	157100	157300	157300	157100	78
592	20250225	112800	2638627500	157300	157500	157600	157300	36
593	20250225	112700	2632956800	157400	157300	157500	157300	39
594	20250225	112600	2626818800	157200	156900	157200	156900	64
595	20250225	112500	2616769700	157000	156800	157000	156800	20
596	20250225	112400	2613631900	156700	156400	156700	156400	80
597	20250225	112300	2601114200	156500	156500	156500	156500	1
598	20250225	112200	2600957700	156400	156500	156600	156400	100
599	20250225	112100	2585315800	156600	156800	156800	156600	2
600	20250225	112000	2585002400	156700	156700	156700	156700	43
601	20250225	111900	2578264300	156500	156800	156800	156400	109
602	20250225	111800	2561188300	156800	156300	156800	156300	163
603	20250225	111700	2535688500	156400	156800	156800	156300	196
604	20250225	111600	2505010700	157000	157300	157300	156900	93
605	20250225	111500	2490411300	157100	157300	157300	157100	20
606	20250225	111400	2487267000	157300	157300	157300	157200	41
607	20250225	111300	2480818200	157000	157400	157400	157000	28
608	20250225	111200	2476416200	157300	157400	157400	157100	83
609	20250225	111100	2463373200	157400	157900	157900	157400	55
610	20250225	111000	2454710400	157900	157700	157900	157700	23
611	20250225	110900	2451081900	157800	157800	157800	157600	19
612	20250225	110800	2448086300	157900	157800	157900	157600	6
613	20250225	110700	2447139800	158000	158500	158500	158000	85
614	20250225	110600	2433699800	158500	158300	158600	158300	14
615	20250225	110500	2431480900	158600	158700	158700	158200	43
616	20250225	110400	2424664200	158700	158800	158900	158700	26
617	20250225	110300	2420534700	158800	159500	159500	158800	90
618	20250225	110200	2406218100	159500	159400	159500	159300	97
619	20250225	110100	2390764300	159500	160500	160500	159500	511
620	20250225	110000	2309071000	160700	160800	160900	160700	28
621	20250225	105900	2304569000	160800	160800	160800	160700	38
622	20250225	105800	2298459600	160800	160600	160800	160600	56
623	20250225	105700	2289455400	160600	160700	160700	160500	31
624	20250225	105600	2284476200	160500	160700	160700	160400	62
625	20250225	105500	2274521200	160700	160600	160700	160400	174
626	20250225	105400	2246581200	160600	160600	160700	160500	22
627	20250225	105300	2243047200	160700	160500	160700	160400	55
628	20250225	105200	2234218600	160700	160200	161000	160200	1131
629	20250225	105100	2052516000	160100	159900	160100	159800	2122
630	20250225	105000	1713015800	159900	159900	159900	159900	65
631	20250225	104900	1702622300	159900	160000	160000	159700	30
632	20250225	104800	1697825300	159900	159900	160000	159900	41
633	20250225	104700	1691266600	160000	160000	160000	159900	35
634	20250225	104600	1685666700	160000	159900	160000	159800	34
635	20250225	104500	1680230300	159800	159900	159900	159800	41
636	20250225	104400	1673674900	159900	159900	159900	159900	41
637	20250225	104300	1667119000	159900	159900	159900	159900	30
638	20250225	104200	1662322000	159900	159700	159900	159700	347
639	20250225	104100	1606857900	159700	159700	159700	159600	40
640	20250225	104000	1600470000	159700	159700	159700	159700	19
641	20250225	103900	1597435700	159700	159700	159700	159700	50
642	20250225	103800	1589450700	159700	159600	159700	159500	80
643	20250225	103700	1576685700	159600	159700	159700	159600	31
644	20250225	103600	1571735200	159700	159700	159700	159700	19
645	20250225	103500	1568700900	159600	159600	159700	159600	27
646	20250225	103400	1564391600	159600	159600	159600	159500	22
647	20250225	103300	1560880500	159500	159700	159700	159400	72
648	20250225	103200	1549396300	159600	159600	159700	159600	38
649	20250225	103100	1543330900	159600	159700	159800	159500	168
650	20250225	103000	1516521600	159600	159900	159900	159600	52
651	20250225	102900	1508212200	159900	159900	159900	159800	37
652	20250225	102800	1502296100	159900	159800	159900	159800	145
653	20250225	102700	1479122500	159800	159800	159800	159700	41
654	20250225	102600	1472571700	159800	159800	159800	159800	38
655	20250225	102500	1466499300	159800	159800	159800	159700	61
656	20250225	102400	1456753600	159800	159700	159800	159700	35
657	20250225	102300	1451162100	159700	159700	159700	159600	42
658	20250225	102200	1444455000	159700	159600	159700	159500	102
659	20250225	102100	1428170500	159500	159600	159700	159500	34
660	20250225	102000	1422743600	159600	159800	159800	159500	100
661	20250225	101900	1406778500	159700	159800	159800	159700	37
662	20250225	101800	1400866700	159700	159800	159800	159500	102
663	20250225	101700	1384585700	159800	159700	159800	159700	33
664	20250225	101600	1379315000	159700	159700	159700	159700	58
665	20250225	101500	1370052400	159700	159600	159700	159600	42
666	20250225	101400	1363345100	159600	159700	159700	159600	45
667	20250225	101300	1356159100	159700	159700	159700	159500	56
668	20250225	101200	1347220100	159700	159600	159700	159600	43
669	20250225	101100	1340354200	159600	159500	159600	159500	184
670	20250225	101000	1310989600	159500	159400	159500	159400	60
671	20250225	100900	1301423000	159400	159300	159400	159300	54
672	20250225	100800	1292818800	159300	159200	159300	159200	32
673	20250225	100700	1287723800	159200	159100	159200	159000	51
674	20250225	100600	1279609600	159100	159100	159100	159100	57
675	20250225	100500	1270540900	159000	159000	159100	159000	52
676	20250225	100400	1262271800	159000	158900	159000	158800	28
677	20250225	100300	1257821500	158800	158900	158900	158800	54
678	20250225	100200	1249243700	158900	158800	158900	158800	33
679	20250225	100100	1244001700	158800	158900	159000	158700	86
680	20250225	100000	1230343500	158900	158900	159000	158800	60
681	20250225	095900	1220809800	159000	158800	159000	158800	56
682	20250225	095800	1211907100	158800	158700	158800	158700	47
683	20250225	095700	1204443900	158700	158800	158900	158600	83
684	20250225	095600	1191269200	158700	158800	158900	158700	69
685	20250225	095500	1180308400	158800	158800	159000	158600	131
686	20250225	095400	1159514600	158800	158700	158800	158700	27
687	20250225	095300	1155229600	158700	158600	158700	158500	59
688	20250225	095200	1145873400	158600	158500	158600	158500	50
689	20250225	095100	1137945100	158500	158300	158600	158300	46
690	20250225	095000	1130652700	158300	158200	158400	158200	65
691	20250225	094900	1120361800	158100	157800	158100	157800	74
692	20250225	094800	1108683100	157600	157700	157700	157400	88
693	20250225	094700	1094807800	157700	157100	157700	157100	47
694	20250225	094600	1087409900	157200	157200	157300	157100	54
695	20250225	094500	1078922000	157200	157300	157400	157100	102
696	20250225	094400	1062882900	157400	157900	157900	157200	116
697	20250225	094300	1044596800	157900	158700	158700	157900	247
698	20250225	094200	1005470100	158700	158800	158800	158700	38
699	20250225	094100	999436000	158800	158900	159000	158700	72
700	20250225	094000	987996700	158900	159300	159500	158900	133
701	20250225	093900	966836900	159200	159800	159800	159200	203
702	20250225	093800	934448500	159800	159800	159800	159700	133
703	20250225	093700	913204400	159900	159900	159900	159800	101
704	20250225	093600	897058600	159800	159800	159900	159800	82
705	20250225	093500	883950100	159800	159600	159800	159600	69
706	20250225	093400	872926000	159600	159500	159800	159500	611
707	20250225	093300	775457800	159500	159400	159500	159300	57
708	20250225	093200	766369000	159300	159500	159500	159100	105
709	20250225	093100	749631400	159500	159500	159500	159300	43
710	20250225	093000	742776000	159400	159200	159500	159000	196
711	20250225	092900	711573200	159000	158900	159200	158900	28
712	20250225	092800	707121100	158900	159200	159200	158900	51
713	20250225	092700	699015500	159200	159300	159500	159100	66
714	20250225	092600	688500800	159500	159500	159500	159200	72
715	20250225	092500	677023800	159500	159400	159500	159400	186
716	20250225	092400	647357200	159400	158400	159500	158400	815
717	20250225	092300	518017400	158400	158300	158400	158300	80
718	20250225	092200	505349500	158300	158400	158400	158200	64
719	20250225	092100	495220000	158400	158400	158400	158300	48
720	20250225	092000	487619000	158400	158400	158500	158300	151
721	20250225	091900	463711200	158300	158400	158500	158300	117
722	20250225	091800	445175200	158300	158300	158300	158300	19
723	20250225	091700	442167500	158300	157900	158300	157900	340
724	20250225	091600	388436700	158000	157900	158000	157900	17
725	20250225	091500	385751300	157900	157800	158000	157700	109
726	20250225	091400	368548100	157700	157600	157800	157600	105
727	20250225	091300	351984000	157600	157500	157600	157500	63
728	20250225	091200	342057300	157500	157000	157500	157000	106
729	20250225	091100	325399500	156700	156500	156700	156500	39
730	20250225	091000	319290300	156400	156400	156500	156400	53
731	20250225	090900	310996500	156400	156600	156600	156300	46
732	20250225	090800	303798700	156500	156500	156600	156300	90
733	20250225	090700	289726300	156300	156500	156600	156100	218
734	20250225	090600	255649500	156600	156700	156700	156600	111
735	20250225	090500	238264300	156600	157900	157900	156600	217
736	20250225	090400	204163000	158000	157400	158000	157400	258
737	20250225	090300	163452700	156500	158000	158000	156000	152
738	20250225	090200	139571700	158100	158400	158500	157900	251
739	20250225	090100	99832900	158300	158400	158800	158300	245
740	20250225	090000	61001000	158400	156300	158400	156200	389