KissMeData/360070/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212500	1167513650	27150	27150	27150	27150	10545
3	20241217	212400	1167513650	27150	27150	27150	27150	0
4	20241217	212300	1167513650	27150	27150	27150	27150	0
5	20241217	212200	1167513650	27150	27150	27150	27150	0
6	20241217	212100	1167513650	27150	27150	27150	27150	0
7	20241217	212000	1167513650	27150	27150	27150	27150	0
8	20241217	211900	1167513650	27150	27150	27150	27150	0
9	20241217	211800	1167513650	27150	27150	27150	27150	0
10	20241217	211700	1167513650	27150	27150	27150	27150	0
11	20241217	211600	1167513650	27150	27150	27150	27150	0
12	20241217	211500	1167513650	27150	27150	27150	27150	0
13	20241217	211400	1167513650	27150	27150	27150	27150	0
14	20241217	211300	1167513650	27150	27150	27150	27150	0
15	20241217	211200	1167513650	27150	27150	27150	27150	0
16	20241217	211100	1167513650	27150	27150	27150	27150	0
17	20241217	211000	1167513650	27150	27150	27150	27150	0
18	20241217	210900	1167513650	27150	27150	27150	27150	0
19	20241217	210800	1167513650	27150	27150	27150	27150	0
20	20241217	210700	1167513650	27150	27150	27150	27150	0
21	20241217	210600	1167513650	27150	27150	27150	27150	0
22	20241217	210500	1167513650	27150	27150	27150	27150	0
23	20241217	210400	1167513650	27150	27150	27150	27150	0
24	20241217	210300	1167513650	27150	27150	27150	27150	0
25	20241217	210200	1167513650	27150	27150	27150	27150	0
26	20241217	210100	1167513650	27150	27150	27150	27150	0
27	20241217	210000	1167513650	27150	27150	27150	27150	0
28	20241217	205900	1167513650	27150	27150	27150	27150	0
29	20241217	205800	1167513650	27150	27150	27150	27150	0
30	20241217	205700	1167513650	27150	27150	27150	27150	0
31	20241217	205600	1167513650	27150	27150	27150	27150	0
32	20241217	205500	1167513650	27150	27150	27150	27150	10545
33	20241217	205400	1167513650	27150	27150	27150	27150	0
34	20241217	205300	1167513650	27150	27150	27150	27150	0
35	20241217	205200	1167513650	27150	27150	27150	27150	0
36	20241217	205100	1167513650	27150	27150	27150	27150	0
37	20241217	205000	1167513650	27150	27150	27150	27150	0
38	20241217	204900	1167513650	27150	27150	27150	27150	0
39	20241217	204800	1167513650	27150	27150	27150	27150	0
40	20241217	204700	1167513650	27150	27150	27150	27150	0
41	20241217	204600	1167513650	27150	27150	27150	27150	0
42	20241217	204500	1167513650	27150	27150	27150	27150	0
43	20241217	204400	1167513650	27150	27150	27150	27150	0
44	20241217	204300	1167513650	27150	27150	27150	27150	0
45	20241217	204200	1167513650	27150	27150	27150	27150	0
46	20241217	204100	1167513650	27150	27150	27150	27150	0
47	20241217	204000	1167513650	27150	27150	27150	27150	0
48	20241217	203900	1167513650	27150	27150	27150	27150	0
49	20241217	203800	1167513650	27150	27150	27150	27150	0
50	20241217	203700	1167513650	27150	27150	27150	27150	0
51	20241217	203600	1167513650	27150	27150	27150	27150	0
52	20241217	203500	1167513650	27150	27150	27150	27150	0
53	20241217	203400	1167513650	27150	27150	27150	27150	0
54	20241217	203300	1167513650	27150	27150	27150	27150	0
55	20241217	203200	1167513650	27150	27150	27150	27150	0
56	20241217	203100	1167513650	27150	27150	27150	27150	0
57	20241217	203000	1167513650	27150	27150	27150	27150	0
58	20241217	202900	1167513650	27150	27150	27150	27150	0
59	20241217	202800	1167513650	27150	27150	27150	27150	0
60	20241217	202700	1167513650	27150	27150	27150	27150	0
61	20241217	202600	1167513650	27150	27150	27150	27150	0
62	20241217	202500	1167513650	27150	27150	27150	27150	10545
63	20241217	202400	1167513650	27150	27150	27150	27150	0
64	20241217	202300	1167513650	27150	27150	27150	27150	0
65	20241217	202200	1167513650	27150	27150	27150	27150	0
66	20241217	202100	1167513650	27150	27150	27150	27150	0
67	20241217	202000	1167513650	27150	27150	27150	27150	0
68	20241217	201900	1167513650	27150	27150	27150	27150	0
69	20241217	201800	1167513650	27150	27150	27150	27150	0
70	20241217	201700	1167513650	27150	27150	27150	27150	0
71	20241217	201600	1167513650	27150	27150	27150	27150	0
72	20241217	201500	1167513650	27150	27150	27150	27150	0
73	20241217	201400	1167513650	27150	27150	27150	27150	0
74	20241217	201300	1167513650	27150	27150	27150	27150	0
75	20241217	201200	1167513650	27150	27150	27150	27150	0
76	20241217	201100	1167513650	27150	27150	27150	27150	0
77	20241217	201000	1167513650	27150	27150	27150	27150	0
78	20241217	200900	1167513650	27150	27150	27150	27150	0
79	20241217	200800	1167513650	27150	27150	27150	27150	0
80	20241217	200700	1167513650	27150	27150	27150	27150	0
81	20241217	200600	1167513650	27150	27150	27150	27150	0
82	20241217	200500	1167513650	27150	27150	27150	27150	0
83	20241217	200400	1167513650	27150	27150	27150	27150	0
84	20241217	200300	1167513650	27150	27150	27150	27150	0
85	20241217	200200	1167513650	27150	27150	27150	27150	0
86	20241217	200100	1167513650	27150	27150	27150	27150	0
87	20241217	200000	1167513650	27150	27150	27150	27150	0
88	20241217	195900	1167513650	27150	27150	27150	27150	0
89	20241217	195800	1167513650	27150	27150	27150	27150	0
90	20241217	195700	1167513650	27150	27150	27150	27150	0
91	20241217	195600	1167513650	27150	27150	27150	27150	0
92	20241217	195500	1167513650	27150	27150	27150	27150	10545
93	20241217	195400	1167513650	27150	27150	27150	27150	0
94	20241217	195300	1167513650	27150	27150	27150	27150	0
95	20241217	195200	1167513650	27150	27150	27150	27150	0
96	20241217	195100	1167513650	27150	27150	27150	27150	0
97	20241217	195000	1167513650	27150	27150	27150	27150	0
98	20241217	194900	1167513650	27150	27150	27150	27150	0
99	20241217	194800	1167513650	27150	27150	27150	27150	0
100	20241217	194700	1167513650	27150	27150	27150	27150	0
101	20241217	194600	1167513650	27150	27150	27150	27150	0
102	20241217	194500	1167513650	27150	27150	27150	27150	0
103	20241217	194400	1167513650	27150	27150	27150	27150	0
104	20241217	194300	1167513650	27150	27150	27150	27150	0
105	20241217	194200	1167513650	27150	27150	27150	27150	0
106	20241217	194100	1167513650	27150	27150	27150	27150	0
107	20241217	194000	1167513650	27150	27150	27150	27150	0
108	20241217	193900	1167513650	27150	27150	27150	27150	0
109	20241217	193800	1167513650	27150	27150	27150	27150	0
110	20241217	193700	1167513650	27150	27150	27150	27150	0
111	20241217	193600	1167513650	27150	27150	27150	27150	0
112	20241217	193500	1167513650	27150	27150	27150	27150	0
113	20241217	193400	1167513650	27150	27150	27150	27150	0
114	20241217	193300	1167513650	27150	27150	27150	27150	0
115	20241217	193200	1167513650	27150	27150	27150	27150	0
116	20241217	193100	1167513650	27150	27150	27150	27150	0
117	20241217	193000	1167513650	27150	27150	27150	27150	0
118	20241217	192900	1167513650	27150	27150	27150	27150	0
119	20241217	192800	1167513650	27150	27150	27150	27150	0
120	20241217	192700	1167513650	27150	27150	27150	27150	0
121	20241217	192600	1167513650	27150	27150	27150	27150	0
122	20241217	192500	1167513650	27150	27150	27150	27150	10545
123	20241217	192400	1167513650	27150	27150	27150	27150	0
124	20241217	192300	1167513650	27150	27150	27150	27150	0
125	20241217	192200	1167513650	27150	27150	27150	27150	0
126	20241217	192100	1167513650	27150	27150	27150	27150	0
127	20241217	192000	1167513650	27150	27150	27150	27150	0
128	20241217	191900	1167513650	27150	27150	27150	27150	0
129	20241217	191800	1167513650	27150	27150	27150	27150	0
130	20241217	191700	1167513650	27150	27150	27150	27150	0
131	20241217	191600	1167513650	27150	27150	27150	27150	0
132	20241217	191500	1167513650	27150	27150	27150	27150	0
133	20241217	191400	1167513650	27150	27150	27150	27150	0
134	20241217	191300	1167513650	27150	27150	27150	27150	0
135	20241217	191200	1167513650	27150	27150	27150	27150	0
136	20241217	191100	1167513650	27150	27150	27150	27150	0
137	20241217	191000	1167513650	27150	27150	27150	27150	0
138	20241217	190900	1167513650	27150	27150	27150	27150	0
139	20241217	190800	1167513650	27150	27150	27150	27150	0
140	20241217	190700	1167513650	27150	27150	27150	27150	0
141	20241217	190600	1167513650	27150	27150	27150	27150	0
142	20241217	190500	1167513650	27150	27150	27150	27150	0
143	20241217	190400	1167513650	27150	27150	27150	27150	0
144	20241217	190300	1167513650	27150	27150	27150	27150	0
145	20241217	190200	1167513650	27150	27150	27150	27150	0
146	20241217	190100	1167513650	27150	27150	27150	27150	0
147	20241217	190000	1167513650	27150	27150	27150	27150	0
148	20241217	185900	1167513650	27150	27150	27150	27150	0
149	20241217	185800	1167513650	27150	27150	27150	27150	0
150	20241217	185700	1167513650	27150	27150	27150	27150	0
151	20241217	185600	1167513650	27150	27150	27150	27150	0
152	20241217	185500	1167513650	27150	27150	27150	27150	10545
153	20241217	185400	1167513650	27150	27150	27150	27150	0
154	20241217	185300	1167513650	27150	27150	27150	27150	0
155	20241217	185200	1167513650	27150	27150	27150	27150	0
156	20241217	185100	1167513650	27150	27150	27150	27150	0
157	20241217	185000	1167513650	27150	27150	27150	27150	0
158	20241217	184900	1167513650	27150	27150	27150	27150	0
159	20241217	184800	1167513650	27150	27150	27150	27150	0
160	20241217	184700	1167513650	27150	27150	27150	27150	0
161	20241217	184600	1167513650	27150	27150	27150	27150	0
162	20241217	184500	1167513650	27150	27150	27150	27150	0
163	20241217	184400	1167513650	27150	27150	27150	27150	0
164	20241217	184300	1167513650	27150	27150	27150	27150	0
165	20241217	184200	1167513650	27150	27150	27150	27150	0
166	20241217	184100	1167513650	27150	27150	27150	27150	0
167	20241217	184000	1167513650	27150	27150	27150	27150	0
168	20241217	183900	1167513650	27150	27150	27150	27150	0
169	20241217	183800	1167513650	27150	27150	27150	27150	0
170	20241217	183700	1167513650	27150	27150	27150	27150	0
171	20241217	183600	1167513650	27150	27150	27150	27150	0
172	20241217	183500	1167513650	27150	27150	27150	27150	0
173	20241217	183400	1167513650	27150	27150	27150	27150	0
174	20241217	183300	1167513650	27150	27150	27150	27150	0
175	20241217	183200	1167513650	27150	27150	27150	27150	0
176	20241217	183100	1167513650	27150	27150	27150	27150	0
177	20241217	183000	1167513650	27150	27150	27150	27150	0
178	20241217	182900	1167513650	27150	27150	27150	27150	0
179	20241217	182800	1167513650	27150	27150	27150	27150	0
180	20241217	182700	1167513650	27150	27150	27150	27150	0
181	20241217	182600	1167513650	27150	27150	27150	27150	0
182	20241217	182500	1167513650	27150	27150	27150	27150	10545
183	20241217	182400	1167513650	27150	27150	27150	27150	0
184	20241217	182300	1167513650	27150	27150	27150	27150	0
185	20241217	182200	1167513650	27150	27150	27150	27150	0
186	20241217	182100	1167513650	27150	27150	27150	27150	0
187	20241217	182000	1167513650	27150	27150	27150	27150	0
188	20241217	181900	1167513650	27150	27150	27150	27150	0
189	20241217	181800	1167513650	27150	27150	27150	27150	0
190	20241217	181700	1167513650	27150	27150	27150	27150	0
191	20241217	181600	1167513650	27150	27150	27150	27150	0
192	20241217	181500	1167513650	27150	27150	27150	27150	0
193	20241217	181400	1167513650	27150	27150	27150	27150	0
194	20241217	181300	1167513650	27150	27150	27150	27150	0
195	20241217	181200	1167513650	27150	27150	27150	27150	0
196	20241217	181100	1167513650	27150	27150	27150	27150	0
197	20241217	181000	1167513650	27150	27150	27150	27150	0
198	20241217	180900	1167513650	27150	27150	27150	27150	0
199	20241217	180800	1167513650	27150	27150	27150	27150	0
200	20241217	180700	1167513650	27150	27150	27150	27150	0
201	20241217	180600	1167513650	27150	27150	27150	27150	0
202	20241217	180500	1167513650	27150	27150	27150	27150	0
203	20241217	180400	1167513650	27150	27150	27150	27150	0
204	20241217	180300	1167513650	27150	27150	27150	27150	0
205	20241217	180200	1167513650	27150	27150	27150	27150	0
206	20241217	180100	1167513650	27150	27150	27150	27150	0
207	20241217	180000	1167513650	27150	27150	27150	27150	0
208	20241217	175900	1167513650	27150	27150	27150	27150	0
209	20241217	175800	1167513650	27150	27150	27150	27150	0
210	20241217	175700	1167513650	27150	27150	27150	27150	0
211	20241217	175600	1167513650	27150	27150	27150	27150	0
212	20241217	175500	1167513650	27150	27150	27150	27150	10545
213	20241217	175400	1167513650	27150	27150	27150	27150	0
214	20241217	175300	1167513650	27150	27150	27150	27150	0
215	20241217	175200	1167513650	27150	27150	27150	27150	0
216	20241217	175100	1167513650	27150	27150	27150	27150	0
217	20241217	175000	1167513650	27150	27150	27150	27150	0
218	20241217	174900	1167513650	27150	27150	27150	27150	0
219	20241217	174800	1167513650	27150	27150	27150	27150	0
220	20241217	174700	1167513650	27150	27150	27150	27150	0
221	20241217	174600	1167513650	27150	27150	27150	27150	0
222	20241217	174500	1167513650	27150	27150	27150	27150	0
223	20241217	174400	1167513650	27150	27150	27150	27150	0
224	20241217	174300	1167513650	27150	27150	27150	27150	0
225	20241217	174200	1167513650	27150	27150	27150	27150	0
226	20241217	174100	1167513650	27150	27150	27150	27150	0
227	20241217	174000	1167513650	27150	27150	27150	27150	0
228	20241217	173900	1167513650	27150	27150	27150	27150	0
229	20241217	173800	1167513650	27150	27150	27150	27150	0
230	20241217	173700	1167513650	27150	27150	27150	27150	0
231	20241217	173600	1167513650	27150	27150	27150	27150	0
232	20241217	173500	1167513650	27150	27150	27150	27150	0
233	20241217	173400	1167513650	27150	27150	27150	27150	0
234	20241217	173300	1167513650	27150	27150	27150	27150	0
235	20241217	173200	1167513650	27150	27150	27150	27150	0
236	20241217	173100	1167513650	27150	27150	27150	27150	0
237	20241217	173000	1167513650	27150	27150	27150	27150	0
238	20241217	172900	1167513650	27150	27150	27150	27150	0
239	20241217	172800	1167513650	27150	27150	27150	27150	0
240	20241217	172700	1167513650	27150	27150	27150	27150	0
241	20241217	172600	1167513650	27150	27150	27150	27150	0
242	20241217	172500	1167513650	27150	27150	27150	27150	10545
243	20241217	172400	1167513650	27150	27150	27150	27150	0
244	20241217	172300	1167513650	27150	27150	27150	27150	0
245	20241217	172200	1167513650	27150	27150	27150	27150	0
246	20241217	172100	1167513650	27150	27150	27150	27150	0
247	20241217	172000	1167513650	27150	27150	27150	27150	0
248	20241217	171900	1167513650	27150	27150	27150	27150	0
249	20241217	171800	1167513650	27150	27150	27150	27150	0
250	20241217	171700	1167513650	27150	27150	27150	27150	0
251	20241217	171600	1167513650	27150	27150	27150	27150	0
252	20241217	171500	1167513650	27150	27150	27150	27150	0
253	20241217	171400	1167513650	27150	27150	27150	27150	0
254	20241217	171300	1167513650	27150	27150	27150	27150	0
255	20241217	171200	1167513650	27150	27150	27150	27150	0
256	20241217	171100	1167513650	27150	27150	27150	27150	0
257	20241217	171000	1167513650	27150	27150	27150	27150	0
258	20241217	170900	1167513650	27150	27150	27150	27150	0
259	20241217	170800	1167513650	27150	27150	27150	27150	0
260	20241217	170700	1167513650	27150	27150	27150	27150	0
261	20241217	170600	1167513650	27150	27150	27150	27150	0
262	20241217	170500	1167513650	27150	27150	27150	27150	0
263	20241217	170400	1167513650	27150	27150	27150	27150	0
264	20241217	170300	1167513650	27150	27150	27150	27150	0
265	20241217	170200	1167513650	27150	27150	27150	27150	0
266	20241217	170100	1167513650	27150	27150	27150	27150	0
267	20241217	170000	1167513650	27150	27150	27150	27150	0
268	20241217	165900	1167513650	27150	27150	27150	27150	0
269	20241217	165800	1167513650	27150	27150	27150	27150	0
270	20241217	165700	1167513650	27150	27150	27150	27150	0
271	20241217	165600	1167513650	27150	27150	27150	27150	0
272	20241217	165500	1167513650	27150	27150	27150	27150	10545
273	20241217	165400	1167513650	27150	27150	27150	27150	0
274	20241217	165300	1167513650	27150	27150	27150	27150	0
275	20241217	165200	1167513650	27150	27150	27150	27150	0
276	20241217	165100	1167513650	27150	27150	27150	27150	0
277	20241217	165000	1167513650	27150	27150	27150	27150	0
278	20241217	164900	1167513650	27150	27150	27150	27150	0
279	20241217	164800	1167513650	27150	27150	27150	27150	0
280	20241217	164700	1167513650	27150	27150	27150	27150	0
281	20241217	164600	1167513650	27150	27150	27150	27150	0
282	20241217	164500	1167513650	27150	27150	27150	27150	0
283	20241217	164400	1167513650	27150	27150	27150	27150	0
284	20241217	164300	1167513650	27150	27150	27150	27150	0
285	20241217	164200	1167513650	27150	27150	27150	27150	0
286	20241217	164100	1167513650	27150	27150	27150	27150	0
287	20241217	164000	1167513650	27150	27150	27150	27150	0
288	20241217	163900	1167513650	27150	27150	27150	27150	0
289	20241217	163800	1167513650	27150	27150	27150	27150	0
290	20241217	163700	1167513650	27150	27150	27150	27150	0
291	20241217	163600	1167513650	27150	27150	27150	27150	0
292	20241217	163500	1167513650	27150	27150	27150	27150	0
293	20241217	163400	1167513650	27150	27150	27150	27150	0
294	20241217	163300	1167513650	27150	27150	27150	27150	0
295	20241217	163200	1167513650	27150	27150	27150	27150	0
296	20241217	163100	1167513650	27150	27150	27150	27150	0
297	20241217	163000	1167513650	27150	27150	27150	27150	0
298	20241217	162900	1167513650	27150	27150	27150	27150	0
299	20241217	162800	1167513650	27150	27150	27150	27150	0
300	20241217	162700	1167513650	27150	27150	27150	27150	0
301	20241217	162600	1167513650	27150	27150	27150	27150	0
302	20241217	162500	1167513650	27150	27150	27150	27150	10545
303	20241217	162400	1167513650	27150	27150	27150	27150	0
304	20241217	162300	1167513650	27150	27150	27150	27150	0
305	20241217	162200	1167513650	27150	27150	27150	27150	0
306	20241217	162100	1167513650	27150	27150	27150	27150	0
307	20241217	162000	1167513650	27150	27150	27150	27150	0
308	20241217	161900	1167513650	27150	27150	27150	27150	0
309	20241217	161800	1167513650	27150	27150	27150	27150	0
310	20241217	161700	1167513650	27150	27150	27150	27150	0
311	20241217	161600	1167513650	27150	27150	27150	27150	0
312	20241217	161500	1167513650	27150	27150	27150	27150	0
313	20241217	161400	1167513650	27150	27150	27150	27150	0
314	20241217	161300	1167513650	27150	27150	27150	27150	0
315	20241217	161200	1167513650	27150	27150	27150	27150	0
316	20241217	161100	1167513650	27150	27150	27150	27150	0
317	20241217	161000	1167513650	27150	27150	27150	27150	0
318	20241217	160900	1167513650	27150	27150	27150	27150	0
319	20241217	160800	1167513650	27150	27150	27150	27150	0
320	20241217	160700	1167513650	27150	27150	27150	27150	0
321	20241217	160600	1167513650	27150	27150	27150	27150	0
322	20241217	160500	1167513650	27150	27150	27150	27150	0
323	20241217	160400	1167513650	27150	27150	27150	27150	0
324	20241217	160300	1167513650	27150	27150	27150	27150	0
325	20241217	160200	1167513650	27150	27150	27150	27150	0
326	20241217	160100	1167513650	27150	27150	27150	27150	0
327	20241217	160000	1167513650	27150	27150	27150	27150	0
328	20241217	155900	1167513650	27150	27150	27150	27150	0
329	20241217	155800	1167513650	27150	27150	27150	27150	0
330	20241217	155700	1167513650	27150	27150	27150	27150	0
331	20241217	155600	1167513650	27150	27150	27150	27150	0
332	20241217	155500	1167513650	27150	27150	27150	27150	10545
333	20241217	155400	1167513650	27150	27150	27150	27150	0
334	20241217	155300	1167513650	27150	27150	27150	27150	0
335	20241217	155200	1167513650	27150	27150	27150	27150	0
336	20241217	155100	1167513650	27150	27150	27150	27150	0
337	20241217	155000	1167513650	27150	27150	27150	27150	0
338	20241217	154900	1167513650	27150	27150	27150	27150	0
339	20241217	154800	1167513650	27150	27150	27150	27150	0
340	20241217	154700	1167513650	27150	27150	27150	27150	0
341	20241217	154600	1167513650	27150	27150	27150	27150	0
342	20241217	154500	1167513650	27150	27150	27150	27150	0
343	20241217	154400	1167513650	27150	27150	27150	27150	0
344	20241217	154300	1167513650	27150	27150	27150	27150	0
345	20241217	154200	1167513650	27150	27150	27150	27150	0
346	20241217	154100	1167513650	27150	27150	27150	27150	0
347	20241217	154000	1167513650	27150	27150	27150	27150	0
348	20241217	153900	1167513650	27150	27150	27150	27150	0
349	20241217	153800	1167513650	27150	27150	27150	27150	0
350	20241217	153700	1167513650	27150	27150	27150	27150	0
351	20241217	153600	1167513650	27150	27150	27150	27150	0
352	20241217	153500	1167513650	27150	27150	27150	27150	0
353	20241217	153400	1167513650	27150	27150	27150	27150	0
354	20241217	153300	1167513650	27150	27150	27150	27150	0
355	20241217	153200	1167513650	27150	27150	27150	27150	10545
356	20241217	153100	881216900	28200	28200	28200	28200	0
357	20241217	153000	881216900	28200	28200	28200	28200	0
358	20241217	152900	881216900	28200	28200	28200	28200	0
359	20241217	152800	881216900	28200	28200	28200	28200	0
360	20241217	152700	881216900	28200	28200	28200	28200	0
361	20241217	152600	881216900	28200	28200	28200	28200	0
362	20241217	152500	881216900	28200	28200	28200	28200	0
363	20241217	152400	881216900	28200	28200	28200	28200	0
364	20241217	152300	881216900	28200	28200	28200	28200	0
365	20241217	152200	881216900	28200	28200	28200	28200	0
366	20241217	152100	881216900	28200	28200	28200	28200	0
367	20241217	152000	881216900	28200	28200	28200	28200	0
368	20241217	151900	881216900	28200	28300	28300	28200	257
369	20241217	151800	873950850	28200	28250	28250	28200	54
370	20241217	151700	872425500	28300	28300	28300	28300	1
371	20241217	151600	872397200	28250	28250	28300	28200	495
372	20241217	151500	858401450	28250	28250	28250	28250	78
373	20241217	151400	856197950	28300	28250	28300	28250	85
374	20241217	151300	853796650	28300	28300	28300	28300	113
375	20241217	151200	850598750	28300	28300	28300	28300	0
376	20241217	151100	850598750	28300	28350	28350	28300	242
377	20241217	151000	843748850	28300	28300	28350	28300	71
378	20241217	150900	841739500	28300	28300	28350	28300	41
379	20241217	150800	840578700	28350	28300	28350	28300	316
380	20241217	150700	831634900	28300	28400	28400	28300	246
381	20241217	150600	824652550	28400	28350	28400	28350	58
382	20241217	150500	823005650	28350	28350	28400	28350	24
383	20241217	150400	822325150	28300	28350	28450	28300	109
384	20241217	150300	819235000	28300	28450	28450	28300	241
385	20241217	150200	812400900	28400	28350	28400	28350	2
386	20241217	150100	812344150	28350	28400	28450	28350	4
387	20241217	150000	812230500	28400	28400	28400	28400	10
388	20241217	145900	811946500	28350	28350	28350	28350	145
389	20241217	145800	807835750	28400	28400	28400	28400	1
390	20241217	145700	807807350	28350	28450	28600	28350	22
391	20241217	145600	807178700	28450	28450	28450	28450	0
392	20241217	145500	807178700	28450	28450	28450	28450	3
393	20241217	145400	807093350	28350	28400	28450	28350	12
394	20241217	145300	806752600	28350	28350	28350	28350	0
395	20241217	145200	806752600	28350	28350	28350	28350	0
396	20241217	145100	806752600	28350	28450	28450	28350	138
397	20241217	145000	802833650	28400	28350	28400	28350	54
398	20241217	144900	801302700	28450	28450	28450	28450	2
399	20241217	144800	801245800	28450	28450	28450	28450	22
400	20241217	144700	800619900	28450	28350	28450	28350	4
401	20241217	144600	800506300	28350	28450	28450	28350	378
402	20241217	144500	789772250	28450	28450	28450	28350	45
403	20241217	144400	788492300	28600	28350	28600	28350	4
404	20241217	144300	788378400	28450	28450	28450	28450	3
405	20241217	144200	788293050	28350	28600	28600	28350	12
406	20241217	144100	787950250	28450	28450	28450	28350	403
407	20241217	144000	776487100	28450	28450	28450	28450	1
408	20241217	143900	776458650	28450	28450	28600	28350	177
409	20241217	143800	771428750	28400	28400	28400	28400	1
410	20241217	143700	771400350	28400	28450	28550	28400	381
411	20241217	143600	760527550	28450	28450	28450	28450	2
412	20241217	143500	760470650	28450	28450	28450	28450	1
413	20241217	143400	760442200	28400	28450	28550	28400	30
414	20241217	143300	759586250	28350	28500	28500	28350	9
415	20241217	143200	759329900	28450	28450	28450	28450	4
416	20241217	143100	759216100	28350	28450	28450	28350	12
417	20241217	143000	758874800	28350	28350	28350	28350	1
418	20241217	142900	758846450	28350	28450	28550	28350	24
419	20241217	142800	758161750	28350	28350	28350	28350	0
420	20241217	142700	758161750	28350	28350	28350	28350	7
421	20241217	142600	757963300	28350	28450	28550	28350	36
422	20241217	142500	756937500	28350	28350	28350	28350	2
423	20241217	142400	756880800	28550	28450	28550	28450	2
424	20241217	142300	756823800	28350	28350	28350	28350	43
425	20241217	142200	755604750	28350	28350	28350	28350	1
426	20241217	142100	755576400	28350	28450	28550	28350	28
427	20241217	142000	754777700	28550	28550	28550	28550	1
428	20241217	141900	754749150	28350	28500	28500	28350	28
429	20241217	141800	753951450	28350	28400	28400	28350	2
430	20241217	141700	753894700	28350	28350	28350	28350	0
431	20241217	141600	753894700	28350	28500	28500	28350	27
432	20241217	141500	753125500	28450	28450	28450	28450	12
433	20241217	141400	752784100	28350	28350	28350	28350	1
434	20241217	141300	752755750	28350	28350	28350	28350	0
435	20241217	141200	752755750	28350	28350	28350	28350	75
436	20241217	141100	750629500	28350	28350	28350	28350	0
437	20241217	141000	750629500	28350	28400	28400	28350	6
438	20241217	140900	750459200	28300	28300	28300	28300	0
439	20241217	140800	750459200	28300	28300	28300	28300	0
440	20241217	140700	750459200	28300	28300	28300	28300	0
441	20241217	140600	750459200	28300	28300	28300	28250	325
442	20241217	140500	741262800	28300	28300	28300	28300	0
443	20241217	140400	741262800	28300	28300	28300	28300	0
444	20241217	140300	741262800	28300	28300	28300	28300	0
445	20241217	140200	741262800	28300	28300	28300	28300	2
446	20241217	140100	741206200	28300	28300	28300	28300	0
447	20241217	140000	741206200	28300	28300	28300	28300	10
448	20241217	135900	740923200	28300	28300	28300	28300	153
449	20241217	135800	736593300	28300	28300	28300	28300	5
450	20241217	135700	736451800	28300	28300	28450	28300	28
451	20241217	135600	735658950	28300	28350	28350	28300	351
452	20241217	135500	725709700	28350	28350	28350	28350	24
453	20241217	135400	725029300	28350	28350	28350	28350	30
454	20241217	135300	724178800	28350	28350	28350	28350	25
455	20241217	135200	723470050	28350	28350	28350	28350	27
456	20241217	135100	722704600	28350	28350	28350	28350	24
457	20241217	135000	722024200	28350	28350	28350	28350	30
458	20241217	134900	721173700	28350	28400	28450	28300	295
459	20241217	134800	712810350	28400	28300	28400	28300	25
460	20241217	134700	712101700	28300	28350	28350	28300	29
461	20241217	134600	711279950	28350	28350	28350	28350	26
462	20241217	134500	710542850	28350	28400	28450	28350	131
463	20241217	134400	706822600	28400	28400	28400	28350	24
464	20241217	134300	706141750	28400	28350	28500	28350	43
465	20241217	134200	704921950	28400	28450	28450	28400	18
466	20241217	134100	704410350	28450	28450	28450	28450	17
467	20241217	134000	703926700	28400	28350	28400	28350	4
468	20241217	133900	703813200	28350	28350	28350	28350	8
469	20241217	133800	703586400	28350	28350	28350	28350	13
470	20241217	133700	703217850	28300	28300	28300	28300	0
471	20241217	133600	703217850	28300	28300	28300	28300	0
472	20241217	133500	703217850	28300	28300	28300	28300	0
473	20241217	133400	703217850	28300	28350	28450	28300	46
474	20241217	133300	701911600	28350	28350	28350	28350	0
475	20241217	133200	701911600	28350	28350	28350	28350	4
476	20241217	133100	701798200	28250	28450	28450	28250	135
477	20241217	133000	697958050	28200	28200	28200	28200	1
478	20241217	132900	697929850	28200	28450	28450	28200	34
479	20241217	132800	696963300	28400	28400	28400	28400	0
480	20241217	132700	696963300	28400	28200	28400	28200	11
481	20241217	132600	696651100	28200	28200	28200	28200	1
482	20241217	132500	696622900	28200	28200	28200	28200	3
483	20241217	132400	696538300	28450	28450	28450	28450	21
484	20241217	132300	695940850	28450	28450	28450	28450	17
485	20241217	132200	695457200	28200	28450	28450	28200	49
486	20241217	132100	694067100	28350	28450	28450	28350	105
487	20241217	132000	691080350	28450	28350	28450	28350	37
488	20241217	131900	690030150	28300	28300	28300	28300	1
489	20241217	131800	690001850	28300	28200	28300	28200	3
490	20241217	131700	689917050	28400	28400	28400	28400	24
491	20241217	131600	689235450	28150	28150	28150	28150	45
492	20241217	131500	687968700	28400	28400	28400	28400	31
493	20241217	131400	687088300	28150	28300	28300	28150	2
494	20241217	131300	687031850	28250	28250	28250	28250	12
495	20241217	131200	686692850	28150	28200	28200	28150	22
496	20241217	131100	686072550	28200	28200	28200	28200	0
497	20241217	131000	686072550	28200	28150	28200	28150	6
498	20241217	130900	685903400	28200	28200	28200	28200	0
499	20241217	130800	685903400	28200	28200	28200	28200	13
500	20241217	130700	685536800	28100	28100	28100	28100	0
501	20241217	130600	685536800	28100	28100	28100	28100	1
502	20241217	130500	685508700	28100	28100	28100	28100	0
503	20241217	130400	685508700	28100	28100	28100	28100	43
504	20241217	130300	684300400	28150	28150	28150	28150	47
505	20241217	130200	682977350	28150	28200	28200	28150	46
506	20241217	130100	681680300	28200	28100	28200	28100	13
507	20241217	130000	681314000	28100	28250	28250	28100	47
508	20241217	125900	679988900	28200	28150	28200	28150	8
509	20241217	125800	679763400	28100	28100	28100	28100	1
510	20241217	125700	679735300	28050	28050	28050	28050	0
511	20241217	125600	679735300	28050	28050	28050	28050	0
512	20241217	125500	679735300	28050	28050	28050	28050	2
513	20241217	125400	679679200	28050	28200	28200	28050	1712
514	20241217	125300	631542900	28200	28200	28200	28200	1
515	20241217	125200	631514700	28200	28200	28200	28200	119
516	20241217	125100	628158900	28200	28200	28200	28200	1
517	20241217	125000	628130700	28150	28150	28150	28150	1
518	20241217	124900	628102550	28150	28150	28150	28150	0
519	20241217	124800	628102550	28150	28150	28150	28150	0
520	20241217	124700	628102550	28150	28150	28150	28150	0
521	20241217	124600	628102550	28150	28150	28150	28150	3
522	20241217	124500	628018100	28200	28200	28200	28200	0
523	20241217	124400	628018100	28200	28200	28200	28200	0
524	20241217	124300	628018100	28200	28200	28200	28200	0
525	20241217	124200	628018100	28200	28150	28200	28150	2
526	20241217	124100	627961750	28200	28250	28250	28200	15
527	20241217	124000	627538500	28150	28150	28150	28150	0
528	20241217	123900	627538500	28150	28150	28150	28150	53
529	20241217	123800	626046550	28150	28200	28200	28150	5
530	20241217	123700	625905750	28400	28400	28400	28400	10
531	20241217	123600	625621750	28150	28150	28150	28150	0
532	20241217	123500	625621750	28150	28150	28150	28150	1
533	20241217	123400	625593600	28150	28150	28150	28150	1
534	20241217	123300	625565450	28150	28150	28150	28150	0
535	20241217	123200	625565450	28150	28200	28200	28150	132
536	20241217	123100	621843400	28200	28200	28200	28200	0
537	20241217	123000	621843400	28200	28200	28200	28200	1
538	20241217	122900	621815200	28150	28150	28150	28150	0
539	20241217	122800	621815200	28150	28150	28150	28150	0
540	20241217	122700	621815200	28150	28200	28200	28150	107
541	20241217	122600	618803050	28150	28150	28150	28150	1
542	20241217	122500	618774900	28150	28200	28200	28150	8
543	20241217	122400	618549650	28400	28400	28400	28400	1
544	20241217	122300	618521250	28150	28150	28150	28150	0
545	20241217	122200	618521250	28150	28150	28150	28150	1
546	20241217	122100	618493100	28200	28200	28200	28200	44
547	20241217	122000	617252300	28200	28200	28200	28200	0
548	20241217	121900	617252300	28200	28200	28200	28200	142
549	20241217	121800	613247900	28200	28200	28200	28200	1
550	20241217	121700	613219700	28400	28400	28400	28400	0
551	20241217	121600	613219700	28400	28400	28400	28400	10
552	20241217	121500	612935700	28200	28200	28200	28200	0
553	20241217	121400	612935700	28200	28200	28200	28200	1
554	20241217	121300	612907500	28200	28200	28200	28200	0
555	20241217	121200	612907500	28200	28250	28250	28200	8
556	20241217	121100	612681650	28150	28150	28150	28150	9
557	20241217	121000	612428300	28150	28150	28150	28150	1
558	20241217	120900	612400150	28150	28150	28150	28150	0
559	20241217	120800	612400150	28150	28150	28150	28150	0
560	20241217	120700	612400150	28150	28150	28150	28150	0
561	20241217	120600	612400150	28150	28150	28150	28150	1
562	20241217	120500	612372000	28250	28200	28250	28200	31
563	20241217	120400	611496300	28150	28150	28150	28150	0
564	20241217	120300	611496300	28150	28150	28150	28150	9
565	20241217	120200	611242950	28100	28100	28100	28100	11
566	20241217	120100	610933850	28100	28100	28100	28100	7
567	20241217	120000	610737150	28100	28100	28100	28100	0
568	20241217	115900	610737150	28100	28150	28150	28100	308
569	20241217	115800	602070900	28150	28200	28200	28150	479
570	20241217	115700	588564600	28350	28350	28350	28350	6
571	20241217	115600	588394500	28200	28200	28200	28200	5
572	20241217	115500	588253500	28250	28250	28250	28250	1
573	20241217	115400	588225250	28150	28150	28150	28150	1
574	20241217	115300	588197100	28150	28150	28150	28150	0
575	20241217	115200	588197100	28150	28150	28150	28150	0
576	20241217	115100	588197100	28150	28100	28150	28100	102
577	20241217	115000	585329950	28050	28050	28050	28000	360
578	20241217	114900	575232000	28050	28050	28050	28050	363
579	20241217	114800	565049850	28100	28100	28100	28100	5
580	20241217	114700	564909350	28100	28100	28100	28050	59
581	20241217	114600	563251700	28100	28100	28100	28100	50
582	20241217	114500	561846700	28100	28150	28150	28100	52
583	20241217	114400	560385450	28100	28200	28200	28100	788
584	20241217	114300	538211600	28200	28200	28200	28200	9
585	20241217	114200	537957800	28150	28200	28200	28150	521
586	20241217	114100	523271000	28200	28300	28300	28200	470
587	20241217	114000	509996100	28300	28300	28300	28300	66
588	20241217	113900	508128300	28300	28300	28300	28300	0
589	20241217	113800	508128300	28300	28300	28300	28300	137
590	20241217	113700	504251200	28300	28300	28300	28300	27
591	20241217	113600	503487100	28300	28300	28300	28300	0
592	20241217	113500	503487100	28300	28300	28300	28300	0
593	20241217	113400	503487100	28300	28300	28300	28300	1
594	20241217	113300	503458800	28400	28400	28400	28400	0
595	20241217	113200	503458800	28400	28400	28400	28400	10
596	20241217	113100	503174800	28300	28300	28300	28300	0
597	20241217	113000	503174800	28300	28300	28300	28300	1
598	20241217	112900	503146500	28300	28350	28350	28300	110
599	20241217	112800	500032850	28350	28350	28350	28350	0
600	20241217	112700	500032850	28350	28350	28350	28350	44
601	20241217	112600	498785450	28300	28300	28300	28300	0
602	20241217	112500	498785450	28300	28300	28300	28300	1
603	20241217	112400	498757150	28300	28300	28300	28300	0
604	20241217	112300	498757150	28300	28300	28300	28300	0
605	20241217	112200	498757150	28300	28300	28300	28300	0
606	20241217	112100	498757150	28300	28350	28350	28300	2
607	20241217	112000	498700500	28300	28300	28300	28300	0
608	20241217	111900	498700500	28300	28300	28300	28300	125
609	20241217	111800	495163000	28300	28300	28300	28300	0
610	20241217	111700	495163000	28300	28350	28350	28300	101
611	20241217	111600	492299700	28300	28300	28300	28300	0
612	20241217	111500	492299700	28300	28300	28300	28300	9
613	20241217	111400	492045000	28300	28300	28300	28300	42
614	20241217	111300	490856400	28300	28350	28350	28300	31
615	20241217	111200	489977600	28300	28300	28300	28300	0
616	20241217	111100	489977600	28300	28300	28300	28300	0
617	20241217	111000	489977600	28300	28250	28300	28250	102
618	20241217	110900	487094850	28250	28250	28300	28250	199
619	20241217	110800	481472650	28250	28250	28250	28250	4
620	20241217	110700	481359650	28300	28300	28300	28300	2
621	20241217	110600	481303050	28300	28300	28300	28300	26
622	20241217	110500	480567250	28300	28250	28300	28250	89
623	20241217	110400	478052350	28300	28300	28300	28300	0
624	20241217	110300	478052350	28300	28300	28300	28300	3
625	20241217	110200	477967450	28300	28250	28300	28250	20
626	20241217	110100	477401600	28250	28300	28300	28250	29
627	20241217	110000	476580950	28300	28300	28300	28300	3
628	20241217	105900	476496050	28300	28300	28300	28300	0
629	20241217	105800	476496050	28300	28300	28300	28300	91
630	20241217	105700	473920750	28300	28300	28300	28300	1
631	20241217	105600	473892450	28300	28300	28300	28300	0
632	20241217	105500	473892450	28300	28300	28300	28300	0
633	20241217	105400	473892450	28300	28300	28300	28300	0
634	20241217	105300	473892450	28300	28250	28300	28250	301
635	20241217	105200	465389000	28300	28300	28300	28300	0
636	20241217	105100	465389000	28300	28300	28300	28300	369
637	20241217	105000	454946300	28300	28300	28300	28300	154
638	20241217	104900	450588100	28300	28300	28300	28300	2
639	20241217	104800	450531500	28350	28350	28350	28350	3
640	20241217	104700	450446450	28350	28350	28350	28350	0
641	20241217	104600	450446450	28350	28350	28350	28350	1
642	20241217	104500	450418100	28350	28300	28350	28300	4
643	20241217	104400	450304750	28350	28350	28350	28350	20
644	20241217	104300	449737750	28300	28300	28300	28300	81
645	20241217	104200	447445450	28300	28300	28300	28300	0
646	20241217	104100	447445450	28300	28300	28300	28300	1
647	20241217	104000	447417150	28350	28350	28350	28350	1
648	20241217	103900	447388800	28350	28350	28350	28350	7
649	20241217	103800	447190350	28300	28300	28300	28300	2
650	20241217	103700	447133750	28300	28300	28300	28300	1
651	20241217	103600	447105450	28350	28350	28350	28350	1
652	20241217	103500	447077100	28300	28300	28300	28300	104
653	20241217	103400	444133900	28300	28300	28300	28300	539
654	20241217	103300	428880200	28300	28400	28400	28300	346
655	20241217	103200	419071100	28400	28400	28400	28400	2
656	20241217	103100	419014300	28500	28500	28500	28500	0
657	20241217	103000	419014300	28500	28450	28500	28450	4
658	20241217	102900	418900400	28500	28350	28500	28350	2
659	20241217	102800	418843550	28550	28550	28550	28550	42
660	20241217	102700	417644450	28350	28350	28350	28350	0
661	20241217	102600	417644450	28350	28350	28350	28350	77
662	20241217	102500	415461500	28350	28400	28400	28350	5
663	20241217	102400	415319550	28400	28400	28400	28400	0
664	20241217	102300	415319550	28400	28400	28400	28400	0
665	20241217	102200	415319550	28400	28400	28500	28400	173
666	20241217	102100	410402050	28400	28400	28400	28400	1
667	20241217	102000	410373650	28400	28500	28500	28400	78
668	20241217	101900	408158250	28500	28400	28500	28400	61
669	20241217	101800	406424750	28400	28400	28450	28400	83
670	20241217	101700	404067500	28450	28450	28500	28350	1284
671	20241217	101600	367490050	28350	28350	28350	28350	0
672	20241217	101500	367490050	28350	28350	28350	28350	0
673	20241217	101400	367490050	28350	28350	28350	28350	0
674	20241217	101300	367490050	28350	28350	28350	28350	1
675	20241217	101200	367461700	28350	28350	28350	28350	30
676	20241217	101100	366611200	28350	28350	28350	28350	0
677	20241217	101000	366611200	28350	28350	28350	28350	0
678	20241217	100900	366611200	28350	28400	28400	28350	21
679	20241217	100800	366015100	28400	28400	28400	28400	0
680	20241217	100700	366015100	28400	28550	28550	28400	321
681	20241217	100600	356898550	28400	28500	28500	28400	224
682	20241217	100500	350528550	28400	28400	28400	28400	1
683	20241217	100400	350500150	28450	28450	28500	28350	205
684	20241217	100300	344676450	28450	28300	28450	28300	78
685	20241217	100200	342461850	28300	28300	28300	28300	0
686	20241217	100100	342461850	28300	28400	28400	28300	204
687	20241217	100000	336674350	28400	28350	28400	28350	43
688	20241217	095900	335454450	28350	28350	28350	28300	1029
689	20241217	095800	306304750	28350	28350	28350	28350	0
690	20241217	095700	306304750	28350	28450	28450	28350	77
691	20241217	095600	304121600	28300	28350	28350	28300	30
692	20241217	095500	303272450	28300	28500	28500	28300	516
693	20241217	095400	288642650	28400	28400	28400	28400	120
694	20241217	095300	285234650	28400	28500	28500	28400	146
695	20241217	095200	281086750	28400	28400	28400	28400	120
696	20241217	095100	277678750	28400	28500	28500	28400	31
697	20241217	095000	276797750	28500	28400	28500	28400	290
698	20241217	094900	268560750	28550	28450	28550	28350	11
699	20241217	094800	268247400	28450	28450	28450	28450	0
700	20241217	094700	268247400	28450	28400	28450	28400	2
701	20241217	094600	268190550	28400	28350	28400	28350	103
702	20241217	094500	265270350	28350	28350	28350	28350	1
703	20241217	094400	265242000	28500	28500	28500	28500	25
704	20241217	094300	264529500	28400	28650	28650	28400	45
705	20241217	094200	263249000	28650	28600	28650	28600	11
706	20241217	094100	262934350	28650	28650	28650	28350	5
707	20241217	094000	262791400	28400	28500	28500	28400	233
708	20241217	093900	256169900	28450	28450	28550	28450	222
709	20241217	093800	249853000	28400	28400	28600	28400	49
710	20241217	093700	248460600	28400	28400	28400	28400	91
711	20241217	093600	245876200	28400	28400	28400	28400	53
712	20241217	093500	244371000	28400	28400	28400	28400	286
713	20241217	093400	236248600	28400	28400	28400	28400	114
714	20241217	093300	233011000	28450	28450	28450	28450	29
715	20241217	093200	232185950	28450	28450	28450	28450	17
716	20241217	093100	231702300	28450	28450	28450	28450	55
717	20241217	093000	230137550	28500	28550	28550	28500	346
718	20241217	092900	220267050	28550	28550	28550	28550	137
719	20241217	092800	216355700	28550	28550	28550	28550	1
720	20241217	092700	216327150	28550	28550	28550	28550	14
721	20241217	092600	215927450	28500	28550	28550	28500	150
722	20241217	092500	211652350	28500	28550	28550	28500	106
723	20241217	092400	208626100	28550	28500	28550	28500	105
724	20241217	092300	205628850	28500	28550	28900	28350	1317
725	20241217	092200	168093800	28550	28700	28750	28500	472
726	20241217	092100	154584900	28650	28650	28650	28600	142
727	20241217	092000	150517600	28700	28750	28750	28700	170
728	20241217	091900	145636250	28800	28850	29000	28800	220
729	20241217	091800	139294050	28900	29000	29200	28850	331
730	20241217	091700	129709300	28850	29200	29200	28850	777
731	20241217	091600	107206750	29200	29200	29200	29200	1
732	20241217	091500	107177550	29200	29300	29300	29200	80
733	20241217	091400	104838150	29300	29350	29350	29300	4
734	20241217	091300	104720900	29350	29350	29350	29350	10
735	20241217	091200	104427400	29350	29300	29350	29300	382
736	20241217	091100	93231800	29300	29350	29350	29300	367
737	20241217	091000	82460850	29300	29400	29400	29300	28
738	20241217	090900	81639550	29300	29300	29300	29300	8
739	20241217	090800	81405150	29300	29300	29300	29300	100
740	20241217	090700	78475150	29350	29350	29350	29300	291
741	20241217	090600	69936500	29500	29500	29500	29500	60
742	20241217	090500	68166500	29300	29350	29350	29300	1401
743	20241217	090400	27047200	29350	29400	29400	29350	161
744	20241217	090300	22316050	29450	29450	29450	29450	202
745	20241217	090200	16367150	29500	29500	29550	29500	122
746	20241217	090100	12767250	29500	29400	29500	29350	86
747	20241217	090000	10239100	29400	29900	29900	29400	317