KissMeData/348210/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212500	1882670000	53000	53000	53000	53000	418
3	20241223	212400	1882670000	53000	53000	53000	53000	0
4	20241223	212300	1882670000	53000	53000	53000	53000	0
5	20241223	212200	1882670000	53000	53000	53000	53000	0
6	20241223	212100	1882670000	53000	53000	53000	53000	0
7	20241223	212000	1882670000	53000	53000	53000	53000	0
8	20241223	211900	1882670000	53000	53000	53000	53000	0
9	20241223	211800	1882670000	53000	53000	53000	53000	0
10	20241223	211700	1882670000	53000	53000	53000	53000	0
11	20241223	211600	1882670000	53000	53000	53000	53000	0
12	20241223	211500	1882670000	53000	53000	53000	53000	0
13	20241223	211400	1882670000	53000	53000	53000	53000	0
14	20241223	211300	1882670000	53000	53000	53000	53000	0
15	20241223	211200	1882670000	53000	53000	53000	53000	0
16	20241223	211100	1882670000	53000	53000	53000	53000	0
17	20241223	211000	1882670000	53000	53000	53000	53000	0
18	20241223	210900	1882670000	53000	53000	53000	53000	0
19	20241223	210800	1882670000	53000	53000	53000	53000	0
20	20241223	210700	1882670000	53000	53000	53000	53000	0
21	20241223	210600	1882670000	53000	53000	53000	53000	0
22	20241223	210500	1882670000	53000	53000	53000	53000	0
23	20241223	210400	1882670000	53000	53000	53000	53000	0
24	20241223	210300	1882670000	53000	53000	53000	53000	0
25	20241223	210200	1882670000	53000	53000	53000	53000	0
26	20241223	210100	1882670000	53000	53000	53000	53000	0
27	20241223	210000	1882670000	53000	53000	53000	53000	0
28	20241223	205900	1882670000	53000	53000	53000	53000	0
29	20241223	205800	1882670000	53000	53000	53000	53000	0
30	20241223	205700	1882670000	53000	53000	53000	53000	0
31	20241223	205600	1882670000	53000	53000	53000	53000	0
32	20241223	205500	1882670000	53000	53000	53000	53000	418
33	20241223	205400	1882670000	53000	53000	53000	53000	0
34	20241223	205300	1882670000	53000	53000	53000	53000	0
35	20241223	205200	1882670000	53000	53000	53000	53000	0
36	20241223	205100	1882670000	53000	53000	53000	53000	0
37	20241223	205000	1882670000	53000	53000	53000	53000	0
38	20241223	204900	1882670000	53000	53000	53000	53000	0
39	20241223	204800	1882670000	53000	53000	53000	53000	0
40	20241223	204700	1882670000	53000	53000	53000	53000	0
41	20241223	204600	1882670000	53000	53000	53000	53000	0
42	20241223	204500	1882670000	53000	53000	53000	53000	0
43	20241223	204400	1882670000	53000	53000	53000	53000	0
44	20241223	204300	1882670000	53000	53000	53000	53000	0
45	20241223	204200	1882670000	53000	53000	53000	53000	0
46	20241223	204100	1882670000	53000	53000	53000	53000	0
47	20241223	204000	1882670000	53000	53000	53000	53000	0
48	20241223	203900	1882670000	53000	53000	53000	53000	0
49	20241223	203800	1882670000	53000	53000	53000	53000	0
50	20241223	203700	1882670000	53000	53000	53000	53000	0
51	20241223	203600	1882670000	53000	53000	53000	53000	0
52	20241223	203500	1882670000	53000	53000	53000	53000	0
53	20241223	203400	1882670000	53000	53000	53000	53000	0
54	20241223	203300	1882670000	53000	53000	53000	53000	0
55	20241223	203200	1882670000	53000	53000	53000	53000	0
56	20241223	203100	1882670000	53000	53000	53000	53000	0
57	20241223	203000	1882670000	53000	53000	53000	53000	0
58	20241223	202900	1882670000	53000	53000	53000	53000	0
59	20241223	202800	1882670000	53000	53000	53000	53000	0
60	20241223	202700	1882670000	53000	53000	53000	53000	0
61	20241223	202600	1882670000	53000	53000	53000	53000	0
62	20241223	202500	1882670000	53000	53000	53000	53000	418
63	20241223	202400	1882670000	53000	53000	53000	53000	0
64	20241223	202300	1882670000	53000	53000	53000	53000	0
65	20241223	202200	1882670000	53000	53000	53000	53000	0
66	20241223	202100	1882670000	53000	53000	53000	53000	0
67	20241223	202000	1882670000	53000	53000	53000	53000	0
68	20241223	201900	1882670000	53000	53000	53000	53000	0
69	20241223	201800	1882670000	53000	53000	53000	53000	0
70	20241223	201700	1882670000	53000	53000	53000	53000	0
71	20241223	201600	1882670000	53000	53000	53000	53000	0
72	20241223	201500	1882670000	53000	53000	53000	53000	0
73	20241223	201400	1882670000	53000	53000	53000	53000	0
74	20241223	201300	1882670000	53000	53000	53000	53000	0
75	20241223	201200	1882670000	53000	53000	53000	53000	0
76	20241223	201100	1882670000	53000	53000	53000	53000	0
77	20241223	201000	1882670000	53000	53000	53000	53000	0
78	20241223	200900	1882670000	53000	53000	53000	53000	0
79	20241223	200800	1882670000	53000	53000	53000	53000	0
80	20241223	200700	1882670000	53000	53000	53000	53000	0
81	20241223	200600	1882670000	53000	53000	53000	53000	0
82	20241223	200500	1882670000	53000	53000	53000	53000	0
83	20241223	200400	1882670000	53000	53000	53000	53000	0
84	20241223	200300	1882670000	53000	53000	53000	53000	0
85	20241223	200200	1882670000	53000	53000	53000	53000	0
86	20241223	200100	1882670000	53000	53000	53000	53000	0
87	20241223	200000	1882670000	53000	53000	53000	53000	0
88	20241223	195900	1882670000	53000	53000	53000	53000	0
89	20241223	195800	1882670000	53000	53000	53000	53000	0
90	20241223	195700	1882670000	53000	53000	53000	53000	0
91	20241223	195600	1882670000	53000	53000	53000	53000	0
92	20241223	195500	1882670000	53000	53000	53000	53000	418
93	20241223	195400	1882670000	53000	53000	53000	53000	0
94	20241223	195300	1882670000	53000	53000	53000	53000	0
95	20241223	195200	1882670000	53000	53000	53000	53000	0
96	20241223	195100	1882670000	53000	53000	53000	53000	0
97	20241223	195000	1882670000	53000	53000	53000	53000	0
98	20241223	194900	1882670000	53000	53000	53000	53000	0
99	20241223	194800	1882670000	53000	53000	53000	53000	0
100	20241223	194700	1882670000	53000	53000	53000	53000	0
101	20241223	194600	1882670000	53000	53000	53000	53000	0
102	20241223	194500	1882670000	53000	53000	53000	53000	0
103	20241223	194400	1882670000	53000	53000	53000	53000	0
104	20241223	194300	1882670000	53000	53000	53000	53000	0
105	20241223	194200	1882670000	53000	53000	53000	53000	0
106	20241223	194100	1882670000	53000	53000	53000	53000	0
107	20241223	194000	1882670000	53000	53000	53000	53000	0
108	20241223	193900	1882670000	53000	53000	53000	53000	0
109	20241223	193800	1882670000	53000	53000	53000	53000	0
110	20241223	193700	1882670000	53000	53000	53000	53000	0
111	20241223	193600	1882670000	53000	53000	53000	53000	0
112	20241223	193500	1882670000	53000	53000	53000	53000	0
113	20241223	193400	1882670000	53000	53000	53000	53000	0
114	20241223	193300	1882670000	53000	53000	53000	53000	0
115	20241223	193200	1882670000	53000	53000	53000	53000	0
116	20241223	193100	1882670000	53000	53000	53000	53000	0
117	20241223	193000	1882670000	53000	53000	53000	53000	0
118	20241223	192900	1882670000	53000	53000	53000	53000	0
119	20241223	192800	1882670000	53000	53000	53000	53000	0
120	20241223	192700	1882670000	53000	53000	53000	53000	0
121	20241223	192600	1882670000	53000	53000	53000	53000	0
122	20241223	192500	1882670000	53000	53000	53000	53000	418
123	20241223	192400	1882670000	53000	53000	53000	53000	0
124	20241223	192300	1882670000	53000	53000	53000	53000	0
125	20241223	192200	1882670000	53000	53000	53000	53000	0
126	20241223	192100	1882670000	53000	53000	53000	53000	0
127	20241223	192000	1882670000	53000	53000	53000	53000	0
128	20241223	191900	1882670000	53000	53000	53000	53000	0
129	20241223	191800	1882670000	53000	53000	53000	53000	0
130	20241223	191700	1882670000	53000	53000	53000	53000	0
131	20241223	191600	1882670000	53000	53000	53000	53000	0
132	20241223	191500	1882670000	53000	53000	53000	53000	0
133	20241223	191400	1882670000	53000	53000	53000	53000	0
134	20241223	191300	1882670000	53000	53000	53000	53000	0
135	20241223	191200	1882670000	53000	53000	53000	53000	0
136	20241223	191100	1882670000	53000	53000	53000	53000	0
137	20241223	191000	1882670000	53000	53000	53000	53000	0
138	20241223	190900	1882670000	53000	53000	53000	53000	0
139	20241223	190800	1882670000	53000	53000	53000	53000	0
140	20241223	190700	1882670000	53000	53000	53000	53000	0
141	20241223	190600	1882670000	53000	53000	53000	53000	0
142	20241223	190500	1882670000	53000	53000	53000	53000	0
143	20241223	190400	1882670000	53000	53000	53000	53000	0
144	20241223	190300	1882670000	53000	53000	53000	53000	0
145	20241223	190200	1882670000	53000	53000	53000	53000	0
146	20241223	190100	1882670000	53000	53000	53000	53000	0
147	20241223	190000	1882670000	53000	53000	53000	53000	0
148	20241223	185900	1882670000	53000	53000	53000	53000	0
149	20241223	185800	1882670000	53000	53000	53000	53000	0
150	20241223	185700	1882670000	53000	53000	53000	53000	0
151	20241223	185600	1882670000	53000	53000	53000	53000	0
152	20241223	185500	1882670000	53000	53000	53000	53000	418
153	20241223	185400	1882670000	53000	53000	53000	53000	0
154	20241223	185300	1882670000	53000	53000	53000	53000	0
155	20241223	185200	1882670000	53000	53000	53000	53000	0
156	20241223	185100	1882670000	53000	53000	53000	53000	0
157	20241223	185000	1882670000	53000	53000	53000	53000	0
158	20241223	184900	1882670000	53000	53000	53000	53000	0
159	20241223	184800	1882670000	53000	53000	53000	53000	0
160	20241223	184700	1882670000	53000	53000	53000	53000	0
161	20241223	184600	1882670000	53000	53000	53000	53000	0
162	20241223	184500	1882670000	53000	53000	53000	53000	0
163	20241223	184400	1882670000	53000	53000	53000	53000	0
164	20241223	184300	1882670000	53000	53000	53000	53000	0
165	20241223	184200	1882670000	53000	53000	53000	53000	0
166	20241223	184100	1882670000	53000	53000	53000	53000	0
167	20241223	184000	1882670000	53000	53000	53000	53000	0
168	20241223	183900	1882670000	53000	53000	53000	53000	0
169	20241223	183800	1882670000	53000	53000	53000	53000	0
170	20241223	183700	1882670000	53000	53000	53000	53000	0
171	20241223	183600	1882670000	53000	53000	53000	53000	0
172	20241223	183500	1882670000	53000	53000	53000	53000	0
173	20241223	183400	1882670000	53000	53000	53000	53000	0
174	20241223	183300	1882670000	53000	53000	53000	53000	0
175	20241223	183200	1882670000	53000	53000	53000	53000	0
176	20241223	183100	1882670000	53000	53000	53000	53000	0
177	20241223	183000	1882670000	53000	53000	53000	53000	0
178	20241223	182900	1882670000	53000	53000	53000	53000	0
179	20241223	182800	1882670000	53000	53000	53000	53000	0
180	20241223	182700	1882670000	53000	53000	53000	53000	0
181	20241223	182600	1882670000	53000	53000	53000	53000	0
182	20241223	182500	1882670000	53000	53000	53000	53000	418
183	20241223	182400	1882670000	53000	53000	53000	53000	0
184	20241223	182300	1882670000	53000	53000	53000	53000	0
185	20241223	182200	1882670000	53000	53000	53000	53000	0
186	20241223	182100	1882670000	53000	53000	53000	53000	0
187	20241223	182000	1882670000	53000	53000	53000	53000	0
188	20241223	181900	1882670000	53000	53000	53000	53000	0
189	20241223	181800	1882670000	53000	53000	53000	53000	0
190	20241223	181700	1882670000	53000	53000	53000	53000	0
191	20241223	181600	1882670000	53000	53000	53000	53000	0
192	20241223	181500	1882670000	53000	53000	53000	53000	0
193	20241223	181400	1882670000	53000	53000	53000	53000	0
194	20241223	181300	1882670000	53000	53000	53000	53000	0
195	20241223	181200	1882670000	53000	53000	53000	53000	0
196	20241223	181100	1882670000	53000	53000	53000	53000	0
197	20241223	181000	1882670000	53000	53000	53000	53000	0
198	20241223	180900	1882670000	53000	53000	53000	53000	0
199	20241223	180800	1882670000	53000	53000	53000	53000	0
200	20241223	180700	1882670000	53000	53000	53000	53000	0
201	20241223	180600	1882670000	53000	53000	53000	53000	0
202	20241223	180500	1882670000	53000	53000	53000	53000	0
203	20241223	180400	1882670000	53000	53000	53000	53000	0
204	20241223	180300	1882670000	53000	53000	53000	53000	0
205	20241223	180200	1882670000	53000	53000	53000	53000	0
206	20241223	180100	1882670000	53000	53000	53000	53000	0
207	20241223	180000	1882670000	53000	53000	53000	53000	0
208	20241223	175900	1882670000	53000	53000	53000	53000	0
209	20241223	175800	1882670000	53000	53000	53000	53000	0
210	20241223	175700	1882670000	53000	53000	53000	53000	0
211	20241223	175600	1882670000	53000	53000	53000	53000	0
212	20241223	175500	1882670000	53000	53000	53000	53000	418
213	20241223	175400	1882670000	53000	53000	53000	53000	0
214	20241223	175300	1882670000	53000	53000	53000	53000	0
215	20241223	175200	1882670000	53000	53000	53000	53000	0
216	20241223	175100	1882670000	53000	53000	53000	53000	0
217	20241223	175000	1882670000	53000	53000	53000	53000	0
218	20241223	174900	1882670000	53000	53000	53000	53000	0
219	20241223	174800	1882670000	53000	53000	53000	53000	0
220	20241223	174700	1882670000	53000	53000	53000	53000	0
221	20241223	174600	1882670000	53000	53000	53000	53000	0
222	20241223	174500	1882670000	53000	53000	53000	53000	0
223	20241223	174400	1882670000	53000	53000	53000	53000	0
224	20241223	174300	1882670000	53000	53000	53000	53000	0
225	20241223	174200	1882670000	53000	53000	53000	53000	0
226	20241223	174100	1882670000	53000	53000	53000	53000	0
227	20241223	174000	1882670000	53000	53000	53000	53000	0
228	20241223	173900	1882670000	53000	53000	53000	53000	0
229	20241223	173800	1882670000	53000	53000	53000	53000	0
230	20241223	173700	1882670000	53000	53000	53000	53000	0
231	20241223	173600	1882670000	53000	53000	53000	53000	0
232	20241223	173500	1882670000	53000	53000	53000	53000	0
233	20241223	173400	1882670000	53000	53000	53000	53000	0
234	20241223	173300	1882670000	53000	53000	53000	53000	0
235	20241223	173200	1882670000	53000	53000	53000	53000	0
236	20241223	173100	1882670000	53000	53000	53000	53000	0
237	20241223	173000	1882670000	53000	53000	53000	53000	0
238	20241223	172900	1882670000	53000	53000	53000	53000	0
239	20241223	172800	1882670000	53000	53000	53000	53000	0
240	20241223	172700	1882670000	53000	53000	53000	53000	0
241	20241223	172600	1882670000	53000	53000	53000	53000	0
242	20241223	172500	1882670000	53000	53000	53000	53000	418
243	20241223	172400	1882670000	53000	53000	53000	53000	0
244	20241223	172300	1882670000	53000	53000	53000	53000	0
245	20241223	172200	1882670000	53000	53000	53000	53000	0
246	20241223	172100	1882670000	53000	53000	53000	53000	0
247	20241223	172000	1882670000	53000	53000	53000	53000	0
248	20241223	171900	1882670000	53000	53000	53000	53000	0
249	20241223	171800	1882670000	53000	53000	53000	53000	0
250	20241223	171700	1882670000	53000	53000	53000	53000	0
251	20241223	171600	1882670000	53000	53000	53000	53000	0
252	20241223	171500	1882670000	53000	53000	53000	53000	0
253	20241223	171400	1882670000	53000	53000	53000	53000	0
254	20241223	171300	1882670000	53000	53000	53000	53000	0
255	20241223	171200	1882670000	53000	53000	53000	53000	0
256	20241223	171100	1882670000	53000	53000	53000	53000	0
257	20241223	171000	1882670000	53000	53000	53000	53000	0
258	20241223	170900	1882670000	53000	53000	53000	53000	0
259	20241223	170800	1882670000	53000	53000	53000	53000	0
260	20241223	170700	1882670000	53000	53000	53000	53000	0
261	20241223	170600	1882670000	53000	53000	53000	53000	0
262	20241223	170500	1882670000	53000	53000	53000	53000	0
263	20241223	170400	1882670000	53000	53000	53000	53000	0
264	20241223	170300	1882670000	53000	53000	53000	53000	0
265	20241223	170200	1882670000	53000	53000	53000	53000	0
266	20241223	170100	1882670000	53000	53000	53000	53000	0
267	20241223	170000	1882670000	53000	53000	53000	53000	0
268	20241223	165900	1882670000	53000	53000	53000	53000	0
269	20241223	165800	1882670000	53000	53000	53000	53000	0
270	20241223	165700	1882670000	53000	53000	53000	53000	0
271	20241223	165600	1882670000	53000	53000	53000	53000	0
272	20241223	165500	1882670000	53000	53000	53000	53000	418
273	20241223	165400	1882670000	53000	53000	53000	53000	0
274	20241223	165300	1882670000	53000	53000	53000	53000	0
275	20241223	165200	1882670000	53000	53000	53000	53000	0
276	20241223	165100	1882670000	53000	53000	53000	53000	0
277	20241223	165000	1882670000	53000	53000	53000	53000	0
278	20241223	164900	1882670000	53000	53000	53000	53000	0
279	20241223	164800	1882670000	53000	53000	53000	53000	0
280	20241223	164700	1882670000	53000	53000	53000	53000	0
281	20241223	164600	1882670000	53000	53000	53000	53000	0
282	20241223	164500	1882670000	53000	53000	53000	53000	0
283	20241223	164400	1882670000	53000	53000	53000	53000	0
284	20241223	164300	1882670000	53000	53000	53000	53000	0
285	20241223	164200	1882670000	53000	53000	53000	53000	0
286	20241223	164100	1882670000	53000	53000	53000	53000	0
287	20241223	164000	1882670000	53000	53000	53000	53000	0
288	20241223	163900	1882670000	53000	53000	53000	53000	0
289	20241223	163800	1882670000	53000	53000	53000	53000	0
290	20241223	163700	1882670000	53000	53000	53000	53000	0
291	20241223	163600	1882670000	53000	53000	53000	53000	0
292	20241223	163500	1882670000	53000	53000	53000	53000	0
293	20241223	163400	1882670000	53000	53000	53000	53000	0
294	20241223	163300	1882670000	53000	53000	53000	53000	0
295	20241223	163200	1882670000	53000	53000	53000	53000	0
296	20241223	163100	1882670000	53000	53000	53000	53000	0
297	20241223	163000	1882670000	53000	53000	53000	53000	0
298	20241223	162900	1882670000	53000	53000	53000	53000	0
299	20241223	162800	1882670000	53000	53000	53000	53000	0
300	20241223	162700	1882670000	53000	53000	53000	53000	0
301	20241223	162600	1882670000	53000	53000	53000	53000	0
302	20241223	162500	1882670000	53000	53000	53000	53000	418
303	20241223	162400	1882670000	53000	53000	53000	53000	0
304	20241223	162300	1882670000	53000	53000	53000	53000	0
305	20241223	162200	1882670000	53000	53000	53000	53000	0
306	20241223	162100	1882670000	53000	53000	53000	53000	0
307	20241223	162000	1882670000	53000	53000	53000	53000	0
308	20241223	161900	1882670000	53000	53000	53000	53000	0
309	20241223	161800	1882670000	53000	53000	53000	53000	0
310	20241223	161700	1882670000	53000	53000	53000	53000	0
311	20241223	161600	1882670000	53000	53000	53000	53000	0
312	20241223	161500	1882670000	53000	53000	53000	53000	0
313	20241223	161400	1882670000	53000	53000	53000	53000	0
314	20241223	161300	1882670000	53000	53000	53000	53000	0
315	20241223	161200	1882670000	53000	53000	53000	53000	0
316	20241223	161100	1882670000	53000	53000	53000	53000	0
317	20241223	161000	1882670000	53000	53000	53000	53000	0
318	20241223	160900	1882670000	53000	53000	53000	53000	0
319	20241223	160800	1882670000	53000	53000	53000	53000	0
320	20241223	160700	1882670000	53000	53000	53000	53000	0
321	20241223	160600	1882670000	53000	53000	53000	53000	0
322	20241223	160500	1882670000	53000	53000	53000	53000	0
323	20241223	160400	1882670000	53000	53000	53000	53000	0
324	20241223	160300	1882670000	53000	53000	53000	53000	0
325	20241223	160200	1882670000	53000	53000	53000	53000	0
326	20241223	160100	1882670000	53000	53000	53000	53000	0
327	20241223	160000	1882670000	53000	53000	53000	53000	0
328	20241223	155900	1882670000	53000	53000	53000	53000	0
329	20241223	155800	1882670000	53000	53000	53000	53000	0
330	20241223	155700	1882670000	53000	53000	53000	53000	0
331	20241223	155600	1882670000	53000	53000	53000	53000	0
332	20241223	155500	1882670000	53000	53000	53000	53000	418
333	20241223	155400	1882670000	53000	53000	53000	53000	0
334	20241223	155300	1882670000	53000	53000	53000	53000	0
335	20241223	155200	1882670000	53000	53000	53000	53000	0
336	20241223	155100	1882670000	53000	53000	53000	53000	0
337	20241223	155000	1882670000	53000	53000	53000	53000	0
338	20241223	154900	1882670000	53000	53000	53000	53000	0
339	20241223	154800	1882670000	53000	53000	53000	53000	0
340	20241223	154700	1882670000	53000	53000	53000	53000	0
341	20241223	154600	1882670000	53000	53000	53000	53000	0
342	20241223	154500	1882670000	53000	53000	53000	53000	0
343	20241223	154400	1882670000	53000	53000	53000	53000	0
344	20241223	154300	1882670000	53000	53000	53000	53000	0
345	20241223	154200	1882670000	53000	53000	53000	53000	0
346	20241223	154100	1882670000	53000	53000	53000	53000	0
347	20241223	154000	1882670000	53000	53000	53000	53000	0
348	20241223	153900	1882670000	53000	53000	53000	53000	0
349	20241223	153800	1882670000	53000	53000	53000	53000	0
350	20241223	153700	1882670000	53000	53000	53000	53000	0
351	20241223	153600	1882670000	53000	53000	53000	53000	0
352	20241223	153500	1882670000	53000	53000	53000	53000	0
353	20241223	153400	1882670000	53000	53000	53000	53000	0
354	20241223	153300	1882670000	53000	53000	53000	53000	0
355	20241223	153200	1882670000	53000	53000	53000	53000	0
356	20241223	153100	1882670000	53000	53000	53000	53000	0
357	20241223	153000	1882670000	53000	53000	53000	53000	418
358	20241223	152900	1860516000	53300	53300	53300	53300	0
359	20241223	152800	1860516000	53300	53300	53300	53300	0
360	20241223	152700	1860516000	53300	53300	53300	53300	0
361	20241223	152600	1860516000	53300	53300	53300	53300	0
362	20241223	152500	1860516000	53300	53300	53300	53300	0
363	20241223	152400	1860516000	53300	53300	53300	53300	0
364	20241223	152300	1860516000	53300	53300	53300	53300	0
365	20241223	152200	1860516000	53300	53300	53300	53300	0
366	20241223	152100	1860516000	53300	53300	53300	53300	0
367	20241223	152000	1860516000	53300	53300	53300	53300	0
368	20241223	151900	1860516000	53300	53300	53300	53000	136
369	20241223	151800	1853269900	53300	53300	53300	53300	213
370	20241223	151700	1841917000	53300	53100	53400	53000	410
371	20241223	151600	1820107100	53000	53000	53100	53000	3
372	20241223	151500	1819948000	53000	53100	53100	53000	9
373	20241223	151400	1819470500	53100	53000	53100	53000	5
374	20241223	151300	1819205400	53000	53100	53100	53000	7
375	20241223	151200	1818834000	53100	53000	53100	53000	24
376	20241223	151100	1817561300	53000	53000	53100	53000	15
377	20241223	151000	1816765200	53100	53100	53200	53100	33
378	20241223	150900	1815011600	53100	53100	53100	53100	3
379	20241223	150800	1814852300	53100	53100	53100	53000	99
380	20241223	150700	1809595800	53000	53100	53100	53000	107
381	20241223	150600	1803921400	53000	53000	53100	53000	67
382	20241223	150500	1800370300	53000	53000	53100	53000	111
383	20241223	150400	1794477300	53100	53000	53100	53000	6
384	20241223	150300	1794159000	53000	53000	53000	53000	10
385	20241223	150200	1793629000	53100	53100	53100	53100	137
386	20241223	150100	1786354300	53100	53100	53100	53100	28
387	20241223	150000	1784867500	53100	53200	53300	53100	50
388	20241223	145900	1782207900	53200	53200	53200	53200	10
389	20241223	145800	1781675900	53200	53300	53300	53200	13
390	20241223	145700	1780983300	53200	53300	53300	53200	37
391	20241223	145600	1779014700	53200	53200	53300	53200	34
392	20241223	145500	1777205800	53100	53100	53100	53100	13
393	20241223	145400	1776515500	53200	53200	53200	53100	36
394	20241223	145300	1774600600	53200	53200	53200	53100	105
395	20241223	145200	1769015000	53200	53300	53300	53200	19
396	20241223	145100	1768003200	53200	53200	53200	53200	3
397	20241223	145000	1767843600	53200	53300	53400	53200	36
398	20241223	144900	1765926900	53300	53300	53300	53300	14
399	20241223	144800	1765180700	53300	53300	53400	53200	489
400	20241223	144700	1739116900	53300	53200	53300	53200	446
401	20241223	144600	1715348400	53100	53300	53300	53100	18
402	20241223	144500	1714390100	53200	53200	53200	53200	8
403	20241223	144400	1713964500	53300	53200	53300	53200	23
404	20241223	144300	1712739800	53200	53300	53300	53200	12
405	20241223	144200	1712100800	53300	53300	53300	53200	26
406	20241223	144100	1710715900	53200	53300	53300	53200	42
407	20241223	144000	1708477600	53200	53200	53300	53200	23
408	20241223	143900	1707253000	53200	53300	53300	53200	5
409	20241223	143800	1706986800	53300	53300	53500	53300	82
410	20241223	143700	1702606500	53400	53400	53400	53300	28
411	20241223	143600	1701112000	53300	53400	53400	53300	14
412	20241223	143500	1700364800	53300	53300	53300	53300	12
413	20241223	143400	1699725200	53300	53400	53400	53300	13
414	20241223	143300	1699031300	53300	53300	53400	53300	17
415	20241223	143200	1698125100	53300	53400	53400	53300	13
416	20241223	143100	1697431200	53300	53300	53300	53300	27
417	20241223	143000	1695992100	53300	53100	53300	53100	117
418	20241223	142900	1689756500	53200	53200	53200	53200	9
419	20241223	142800	1689277700	53200	53400	53400	53200	300
420	20241223	142700	1673308500	53400	53400	53400	53300	15
421	20241223	142600	1672508100	53600	53300	53600	53300	13
422	20241223	142500	1671813300	53400	53400	53400	53300	9
423	20241223	142400	1671333300	53500	53400	53600	53400	32
424	20241223	142300	1669621500	53400	53500	53500	53400	52
425	20241223	142200	1666839700	53500	53500	53500	53400	105
426	20241223	142100	1661222500	53400	53400	53400	53400	8
427	20241223	142000	1660795300	53400	53400	53500	53400	102
428	20241223	141900	1655343300	53400	53300	53400	53300	34
429	20241223	141800	1653528000	53300	53300	53400	53300	27
430	20241223	141700	1652087900	53300	53200	53300	53200	29
431	20241223	141600	1650542600	53200	53300	53400	53200	15
432	20241223	141500	1649742400	53200	53200	53500	53200	45
433	20241223	141400	1647342300	53300	53400	53400	53200	535
434	20241223	141300	1618774700	53300	53400	53400	53300	16
435	20241223	141200	1617920900	53400	53400	53500	53400	14
436	20241223	141100	1617172300	53400	53400	53400	53300	35
437	20241223	141000	1615303700	53400	53200	53400	53200	39
438	20241223	140900	1613223900	53400	53400	53400	53400	15
439	20241223	140800	1612422900	53400	53200	53400	53200	54
440	20241223	140700	1609541700	53400	53400	53400	53400	10
441	20241223	140600	1609007700	53500	53200	53500	53200	19
442	20241223	140500	1607995200	53400	53400	53400	53400	15
443	20241223	140400	1607194200	53200	53200	53500	53200	40
444	20241223	140300	1605058800	53200	53300	53300	53200	103
445	20241223	140200	1599569200	53300	53300	53300	53300	10
446	20241223	140100	1599036200	53200	53200	53200	53200	0
447	20241223	140000	1599036200	53200	53200	53400	53200	182
448	20241223	135900	1589351800	53500	53500	53500	53500	0
449	20241223	135800	1589351800	53500	53500	53500	53500	10
450	20241223	135700	1588816800	53600	53600	53600	53600	0
451	20241223	135600	1588816800	53600	53400	53600	53400	10
452	20241223	135500	1588282600	53300	53300	53500	53200	340
453	20241223	135400	1570129900	53200	53200	53300	53200	29
454	20241223	135300	1568586100	53200	53200	53200	53200	4
455	20241223	135200	1568373300	53300	53300	53300	53300	10
456	20241223	135100	1567840300	53200	53200	53200	53200	6
457	20241223	135000	1567521100	53300	53300	53300	53300	10
458	20241223	134900	1566988100	53300	53300	53300	53300	0
459	20241223	134800	1566988100	53300	53300	53300	53300	10
460	20241223	134700	1566455100	53400	53400	53400	53400	0
461	20241223	134600	1566455100	53400	53300	53400	53200	152
462	20241223	134500	1558352900	53400	53400	53400	53400	1
463	20241223	134400	1558299500	53400	53300	53400	53300	18
464	20241223	134300	1557339100	53300	53300	53300	53300	1
465	20241223	134200	1557285800	53400	53300	53400	53300	15
466	20241223	134100	1556485300	53500	53500	53500	53500	0
467	20241223	134000	1556485300	53500	53400	53500	53400	35
468	20241223	133900	1554613400	53500	53400	53500	53400	10
469	20241223	133800	1554078900	53300	53400	53400	53300	21
470	20241223	133700	1552958100	53400	53600	53700	53400	40
471	20241223	133600	1550819800	53500	53500	53500	53500	15
472	20241223	133500	1550017300	53500	53700	53700	53500	20
473	20241223	133400	1548944700	53600	53500	53600	53500	58
474	20241223	133300	1545836000	53500	53600	53600	53500	22
475	20241223	133200	1544658000	53500	53500	53600	53400	59
476	20241223	133100	1541498800	53500	53500	53500	53500	10
477	20241223	133000	1540963800	53400	53300	53400	53300	24
478	20241223	132900	1539683300	53300	53300	53400	53300	22
479	20241223	132800	1538509700	53300	53300	53300	53300	17
480	20241223	132700	1537603600	53300	53400	53400	53300	20
481	20241223	132600	1536536600	53300	53300	53300	53300	12
482	20241223	132500	1535897000	53400	53500	53500	53400	34
483	20241223	132400	1534078400	53400	53300	53500	53300	89
484	20241223	132300	1529325600	53300	53300	53500	53300	28
485	20241223	132200	1527830800	53300	53400	53400	53300	21
486	20241223	132100	1526710100	53300	53400	53600	53300	186
487	20241223	132000	1516749300	53300	53200	53300	53200	15
488	20241223	131900	1515950100	53400	53200	53400	53200	83
489	20241223	131800	1511525100	53200	53200	53200	53200	17
490	20241223	131700	1510620700	53200	53200	53300	53200	41
491	20241223	131600	1508438500	53200	53200	53200	53200	12
492	20241223	131500	1507800100	53300	53200	53300	53200	30
493	20241223	131400	1506202300	53200	53200	53200	53200	62
494	20241223	131300	1502903900	53200	53300	53400	53200	33
495	20241223	131200	1501144600	53300	53200	53300	53200	20
496	20241223	131100	1500079700	53200	53200	53300	53200	24
497	20241223	131000	1498801600	53100	53100	53200	53100	144
498	20241223	130900	1491141500	53100	53100	53100	53000	151
499	20241223	130800	1483128200	53100	53000	53600	52900	1270
500	20241223	130700	1415352000	53000	53100	53200	53000	18
501	20241223	130600	1414396100	53000	53000	53000	53000	19
502	20241223	130500	1413389100	53000	53100	53100	53000	12
503	20241223	130400	1412752800	53100	53100	53100	53100	18
504	20241223	130300	1411797000	53200	53000	53200	53000	56
505	20241223	130200	1408818600	53100	53000	53100	53000	98
506	20241223	130100	1403615900	53000	53100	53100	53000	26
507	20241223	130000	1402236200	53000	53100	53100	53000	11
508	20241223	125900	1401652300	53100	53100	53100	53100	20
509	20241223	125800	1400590300	53100	53100	53100	53100	74
510	20241223	125700	1396660900	53100	53100	53100	53000	22
511	20241223	125600	1395493200	53000	53300	53300	53000	271
512	20241223	125500	1381076300	53200	53200	53200	53200	19
513	20241223	125400	1380065500	53200	53300	53300	53200	151
514	20241223	125300	1372032100	53300	53300	53300	53300	37
515	20241223	125200	1370060000	53300	53300	53300	53300	7
516	20241223	125100	1369686900	53300	53300	53300	53300	35
517	20241223	125000	1367821400	53300	53300	53400	53300	14
518	20241223	124900	1367075100	53300	53200	53300	53200	121
519	20241223	124800	1360626700	53200	53200	53300	53200	10
520	20241223	124700	1360094500	53300	53200	53300	53200	73
521	20241223	124600	1356205100	53200	53200	53200	53200	15
522	20241223	124500	1355407100	53200	53100	53200	53100	204
523	20241223	124400	1344565300	53200	53200	53200	53200	9
524	20241223	124300	1344086500	53100	53200	53200	53100	21
525	20241223	124200	1342969700	53200	53200	53200	53200	115
526	20241223	124100	1336851700	53100	53100	53100	53100	21
527	20241223	124000	1335736600	53100	53100	53200	53100	82
528	20241223	123900	1331375400	53000	53100	53100	53000	52
529	20241223	123800	1328614600	53100	53100	53100	53100	122
530	20241223	123700	1322136400	53100	53000	53100	53000	14
531	20241223	123600	1321393200	53100	53000	53100	53000	16
532	20241223	123500	1320545000	53200	53200	53200	53100	75
533	20241223	123400	1316561400	53200	53200	53200	53200	18
534	20241223	123300	1315603800	53200	53200	53200	53100	82
535	20241223	123200	1311242100	53100	53100	53100	53100	16
536	20241223	123100	1310392500	53100	53200	53200	53100	14
537	20241223	123000	1309649000	53100	53100	53100	53100	12
538	20241223	122900	1309011800	53100	53100	53100	53100	17
539	20241223	122800	1308109100	53100	53200	53200	53000	420
540	20241223	122700	1285820400	53200	53100	53200	53100	18
541	20241223	122600	1284863200	53100	53100	53300	53100	35
542	20241223	122500	1283002900	53100	53200	53200	53100	15
543	20241223	122400	1282206300	53200	53200	53300	53200	32
544	20241223	122300	1280502900	53300	53200	53300	53200	202
545	20241223	122200	1269737900	53300	53200	53300	53200	10
546	20241223	122100	1269205800	53200	53200	53200	53200	112
547	20241223	122000	1263247400	53200	53300	53300	53200	33
548	20241223	121900	1261490200	53300	53300	53400	53200	73
549	20241223	121800	1257597200	53200	53200	53300	53200	31
550	20241223	121700	1255946400	53200	53200	53300	53200	15
551	20241223	121600	1255148300	53200	53200	53200	53200	18
552	20241223	121500	1254190700	53200	53200	53300	53200	92
553	20241223	121400	1249288300	53200	53200	53300	53200	119
554	20241223	121300	1242953700	53300	53200	53300	53200	35
555	20241223	121200	1241090100	53300	53300	53300	53300	64
556	20241223	121100	1237678900	53300	53300	53400	53300	18
557	20241223	121000	1236719400	53300	53300	53500	53300	358
558	20241223	120900	1217591300	53400	53400	53400	53300	95
559	20241223	120800	1212520200	53400	53400	53400	53400	51
560	20241223	120700	1209796800	53400	53400	53500	53400	142
561	20241223	120600	1202212900	53400	53400	53400	53400	74
562	20241223	120500	1198261300	53500	53500	53500	53500	0
563	20241223	120400	1198261300	53500	53500	53500	53500	0
564	20241223	120300	1198261300	53500	53400	53500	53400	11
565	20241223	120200	1197672900	53400	53400	53400	53400	53
566	20241223	120100	1194842700	53400	53500	53500	53400	20
567	20241223	120000	1193773600	53400	53200	53500	53200	855
568	20241223	115900	1148157900	53200	53200	53200	53200	16
569	20241223	115800	1147306700	53200	53200	53300	53200	217
570	20241223	115700	1135742400	53200	53100	53200	53100	22
571	20241223	115600	1134572400	53100	53300	53300	53100	77
572	20241223	115500	1130476200	53200	53200	53300	53200	232
573	20241223	115400	1118132800	53200	53200	53200	53100	226
574	20241223	115300	1106110400	53200	53100	53200	53100	320
575	20241223	115200	1089088000	53100	53100	53200	53100	37
576	20241223	115100	1087121300	53100	53100	53200	52900	47
577	20241223	115000	1084624100	52900	52900	53100	52900	78
578	20241223	114900	1080490000	52900	53000	53200	52900	107
579	20241223	114800	1074816700	53000	52900	53200	52900	33
580	20241223	114700	1073066100	52900	53000	53300	52900	79
581	20241223	114600	1068868400	52900	53000	53200	52900	303
582	20241223	114500	1052806800	53000	53200	53200	53000	39
583	20241223	114400	1050734000	53000	53000	53200	52900	106
584	20241223	114300	1045108000	52900	52900	53000	52900	38
585	20241223	114200	1043095800	53000	52900	53000	52900	29
586	20241223	114100	1041561500	52900	52900	52900	52900	18
587	20241223	114000	1040609300	52900	52900	53000	52900	20
588	20241223	113900	1039551200	52900	52900	53000	52900	19
589	20241223	113800	1038546000	53000	53000	53000	53000	24
590	20241223	113700	1037274000	53000	53000	53000	53000	120
591	20241223	113600	1030914000	53000	53000	53000	53000	18
592	20241223	113500	1029960000	53000	53000	53000	53000	19
593	20241223	113400	1028953000	53000	53000	53000	53000	27
594	20241223	113300	1027522000	53000	53000	53000	52900	19
595	20241223	113200	1026515300	52900	53000	53300	52900	395
596	20241223	113100	1005575300	53000	53100	53100	53000	207
597	20241223	113000	994600100	53100	53100	53100	53100	20
598	20241223	112900	993538100	53200	53200	53200	53200	6
599	20241223	112800	993218900	53200	53200	53200	53200	46
600	20241223	112700	990771700	53300	53300	53300	53300	0
601	20241223	112600	990771700	53300	53300	53300	53300	0
602	20241223	112500	990771700	53300	53300	53300	53300	3
603	20241223	112400	990611800	53100	53200	53400	53100	713
604	20241223	112300	952611600	52900	53000	53300	52900	354
605	20241223	112200	933785900	53000	53000	53100	53000	44
606	20241223	112100	931453500	53000	53000	53000	53000	4
607	20241223	112000	931241500	53100	52700	53200	52700	1221
608	20241223	111900	866472400	52900	52900	52900	52900	0
609	20241223	111800	866472400	52900	52900	52900	52900	0
610	20241223	111700	866472400	52900	52900	52900	52900	1
611	20241223	111600	866419500	52900	52900	52900	52900	10
612	20241223	111500	865890500	52900	52900	52900	52900	1
613	20241223	111400	865837600	52900	52900	52900	52900	0
614	20241223	111300	865837600	52900	52900	52900	52900	0
615	20241223	111200	865837600	52900	52800	52900	52800	541
616	20241223	111100	837268000	52800	52900	52900	52800	72
617	20241223	111000	833462600	52800	52800	52800	52800	530
618	20241223	110900	805478600	52700	52700	52700	52700	7
619	20241223	110800	805109700	52700	52700	52700	52700	0
620	20241223	110700	805109700	52700	52700	52700	52700	100
621	20241223	110600	799839700	52700	52600	52700	52500	459
622	20241223	110500	775690900	52600	52600	52600	52600	14
623	20241223	110400	774954500	52600	52700	52700	52600	201
624	20241223	110300	764376800	52700	52700	52700	52700	5
625	20241223	110200	764113300	52700	52700	52700	52700	347
626	20241223	110100	745826400	52800	52700	52800	52700	90
627	20241223	110000	741077400	52900	52700	52900	52700	11
628	20241223	105900	740495700	52900	52900	52900	52900	250
629	20241223	105800	727270700	53000	53000	53000	53000	0
630	20241223	105700	727270700	53000	53000	53000	53000	2
631	20241223	105600	727164700	53000	52800	53000	52700	589
632	20241223	105500	696013700	52800	52600	52800	52600	79
633	20241223	105400	691842700	52800	52800	52800	52800	0
634	20241223	105300	691842700	52800	52800	52800	52800	0
635	20241223	105200	691842700	52800	52800	52800	52800	50
636	20241223	105100	689202700	52800	52700	52800	52700	2
637	20241223	105000	689097200	52700	52600	52700	52600	233
638	20241223	104900	676818200	52600	52600	52600	52600	5
639	20241223	104800	676555200	52600	52600	52600	52600	41
640	20241223	104700	674398600	52700	52700	52700	52700	200
641	20241223	104600	663858600	52600	52600	52600	52600	3
642	20241223	104500	663700800	52600	52600	52600	52600	6
643	20241223	104400	663385200	52600	52600	52700	52600	108
644	20241223	104300	657704300	52700	52700	52700	52600	22
645	20241223	104200	656545100	52600	52600	52600	52500	261
646	20241223	104100	642817600	52500	52500	52500	52500	1
647	20241223	104000	642765100	52600	52600	52600	52600	5
648	20241223	103900	642502100	52600	52600	52600	52600	0
649	20241223	103800	642502100	52600	52500	52600	52500	20
650	20241223	103700	641451400	52500	52500	52500	52500	8
651	20241223	103600	641031400	52500	52500	52500	52500	0
652	20241223	103500	641031400	52500	52500	52500	52500	62
653	20241223	103400	637776400	52500	52500	52500	52500	50
654	20241223	103300	635151400	52500	52500	52500	52500	0
655	20241223	103200	635151400	52500	52500	52500	52500	0
656	20241223	103100	635151400	52500	52500	52500	52500	10
657	20241223	103000	634626400	52400	52400	52400	52400	121
658	20241223	102900	628286000	52400	52400	52400	52400	0
659	20241223	102800	628286000	52400	52400	52400	52400	54
660	20241223	102700	625456400	52400	52400	52500	52400	21
661	20241223	102600	624355000	52400	52400	52400	52400	5
662	20241223	102500	624093000	52400	52300	52400	52300	91
663	20241223	102400	619324800	52300	52300	52300	52300	2
664	20241223	102300	619220200	52400	52400	52400	52400	0
665	20241223	102200	619220200	52400	52400	52400	52400	6
666	20241223	102100	618905800	52400	52400	52400	52400	37
667	20241223	102000	616967000	52400	52500	52500	52400	194
668	20241223	101900	606787400	52600	52500	52700	52500	343
669	20241223	101800	588740700	52400	52400	52400	52400	107
670	20241223	101700	583133900	52400	52600	52600	52400	68
671	20241223	101600	579563400	52700	52300	52700	52300	224
672	20241223	101500	567793400	52400	52400	52400	52400	40
673	20241223	101400	565697400	52400	52400	52400	52400	178
674	20241223	101300	556370200	52400	52500	52500	52400	8
675	20241223	101200	555950900	52500	52300	52500	52300	89
676	20241223	101100	551279000	52700	52500	52700	52500	120
677	20241223	101000	544965100	52500	52400	52600	52300	566
678	20241223	100900	515263800	52300	52200	52300	52200	408
679	20241223	100800	493927000	52100	52000	52100	52000	95
680	20241223	100700	488984300	52000	52000	52200	52000	484
681	20241223	100600	463769500	52000	51800	52100	51700	1334
682	20241223	100500	394539600	51800	51800	51800	51600	1214
683	20241223	100400	331664400	51800	51600	51800	51600	1106
684	20241223	100300	274468300	51600	51400	51700	51400	2267
685	20241223	100200	157647000	51400	51400	51400	51400	0
686	20241223	100100	157647000	51400	51300	51400	51300	278
687	20241223	100000	143384600	51100	51100	51100	51100	1
688	20241223	095900	143333500	51300	51300	51300	51300	10
689	20241223	095800	142820500	51300	51300	51300	51300	192
690	20241223	095700	132970900	51300	51300	51300	51300	10
691	20241223	095600	132457900	51100	51200	51200	51100	58
692	20241223	095500	129491400	51200	51200	51200	51200	210
693	20241223	095400	118739400	51200	51200	51200	51200	0
694	20241223	095300	118739400	51200	51200	51200	51200	11
695	20241223	095200	118176200	51100	51100	51100	51100	30
696	20241223	095100	116643200	51200	50900	51200	50900	40
697	20241223	095000	114604200	51200	51200	51200	51200	0
698	20241223	094900	114604200	51200	51100	51200	51100	26
699	20241223	094800	113274700	51200	51200	51200	51200	0
700	20241223	094700	113274700	51200	51200	51200	51200	11
701	20241223	094600	112711500	51200	51200	51200	51200	0
702	20241223	094500	112711500	51200	51100	51200	51100	23
703	20241223	094400	111535200	51200	51200	51200	51200	0
704	20241223	094300	111535200	51200	51200	51200	51200	60
705	20241223	094200	108463200	51200	51200	51200	51200	0
706	20241223	094100	108463200	51200	50900	51200	50900	11
707	20241223	094000	107900300	51200	51200	51200	51200	0
708	20241223	093900	107900300	51200	51200	51200	51200	10
709	20241223	093800	107388300	51200	51200	51200	51200	0
710	20241223	093700	107388300	51200	51100	51200	51100	32
711	20241223	093600	105752100	51100	51100	51100	51100	30
712	20241223	093500	104219100	51100	51000	51100	51000	54
713	20241223	093400	101464100	51300	51300	51300	51300	0
714	20241223	093300	101464100	51300	51100	51300	51100	60
715	20241223	093200	98390900	51100	51100	51100	51100	30
716	20241223	093100	96857900	51100	51100	51100	51000	26
717	20241223	093000	95530800	50900	50900	50900	50800	25
718	20241223	092900	94259300	50900	50700	50900	50600	24
719	20241223	092800	93041500	50800	50900	50900	50800	18
720	20241223	092700	92126400	51100	50900	51100	50900	47
721	20241223	092600	89732100	51100	51100	51100	51100	0
722	20241223	092500	89732100	51100	51000	51100	51000	10
723	20241223	092400	89221300	51000	51000	51000	51000	0
724	20241223	092300	89221300	51000	51000	51100	51000	60
725	20241223	092200	86160500	50900	50800	51200	50800	61
726	20241223	092100	83052700	50800	50800	50800	50800	15
727	20241223	092000	82290700	50800	50700	50800	50700	33
728	20241223	091900	80615300	50600	50700	50700	50600	31
729	20241223	091800	79046600	50600	50900	50900	50600	311
730	20241223	091700	63266100	50900	50900	50900	50900	0
731	20241223	091600	63266100	50900	50700	50900	50700	25
732	20241223	091500	61993800	50700	50900	50900	50700	118
733	20241223	091400	56010600	50900	50800	50900	50800	36
734	20241223	091300	54180400	50800	50800	50800	50800	0
735	20241223	091200	54180400	50800	50800	50800	50800	82
736	20241223	091100	50014800	50800	50800	50800	50800	0
737	20241223	091000	50014800	50800	50800	50800	50800	12
738	20241223	090900	49405200	50600	50700	50700	50600	9
739	20241223	090800	48949400	50800	50900	50900	50800	11
740	20241223	090700	48389600	50800	50900	51200	50800	141
741	20241223	090600	41224800	51200	50900	51200	50900	32
742	20241223	090500	39593600	50900	50600	50900	50500	42
743	20241223	090400	37472000	50500	51000	51100	50500	193
744	20241223	090300	27709500	51200	51200	51200	51200	16
745	20241223	090200	26890300	51300	51200	51300	51200	53
746	20241223	090100	24175600	49800	51000	51000	49700	401
747	20241223	090000	4112000	51400	51400	51400	51400	80