KissMeData/348210/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212200	1327789300	53200	53200	53200	53200	1329
3	20241224	212100	1327789300	53200	53200	53200	53200	0
4	20241224	212000	1327789300	53200	53200	53200	53200	0
5	20241224	211900	1327789300	53200	53200	53200	53200	0
6	20241224	211800	1327789300	53200	53200	53200	53200	0
7	20241224	211700	1327789300	53200	53200	53200	53200	0
8	20241224	211600	1327789300	53200	53200	53200	53200	0
9	20241224	211500	1327789300	53200	53200	53200	53200	0
10	20241224	211400	1327789300	53200	53200	53200	53200	0
11	20241224	211300	1327789300	53200	53200	53200	53200	0
12	20241224	211200	1327789300	53200	53200	53200	53200	0
13	20241224	211100	1327789300	53200	53200	53200	53200	0
14	20241224	211000	1327789300	53200	53200	53200	53200	0
15	20241224	210900	1327789300	53200	53200	53200	53200	0
16	20241224	210800	1327789300	53200	53200	53200	53200	0
17	20241224	210700	1327789300	53200	53200	53200	53200	0
18	20241224	210600	1327789300	53200	53200	53200	53200	0
19	20241224	210500	1327789300	53200	53200	53200	53200	0
20	20241224	210400	1327789300	53200	53200	53200	53200	0
21	20241224	210300	1327789300	53200	53200	53200	53200	0
22	20241224	210200	1327789300	53200	53200	53200	53200	0
23	20241224	210100	1327789300	53200	53200	53200	53200	0
24	20241224	210000	1327789300	53200	53200	53200	53200	0
25	20241224	205900	1327789300	53200	53200	53200	53200	0
26	20241224	205800	1327789300	53200	53200	53200	53200	0
27	20241224	205700	1327789300	53200	53200	53200	53200	0
28	20241224	205600	1327789300	53200	53200	53200	53200	0
29	20241224	205500	1327789300	53200	53200	53200	53200	0
30	20241224	205400	1327789300	53200	53200	53200	53200	0
31	20241224	205300	1327789300	53200	53200	53200	53200	0
32	20241224	205200	1327789300	53200	53200	53200	53200	1329
33	20241224	205100	1327789300	53200	53200	53200	53200	0
34	20241224	205000	1327789300	53200	53200	53200	53200	0
35	20241224	204900	1327789300	53200	53200	53200	53200	0
36	20241224	204800	1327789300	53200	53200	53200	53200	0
37	20241224	204700	1327789300	53200	53200	53200	53200	0
38	20241224	204600	1327789300	53200	53200	53200	53200	0
39	20241224	204500	1327789300	53200	53200	53200	53200	0
40	20241224	204400	1327789300	53200	53200	53200	53200	0
41	20241224	204300	1327789300	53200	53200	53200	53200	0
42	20241224	204200	1327789300	53200	53200	53200	53200	0
43	20241224	204100	1327789300	53200	53200	53200	53200	0
44	20241224	204000	1327789300	53200	53200	53200	53200	0
45	20241224	203900	1327789300	53200	53200	53200	53200	0
46	20241224	203800	1327789300	53200	53200	53200	53200	0
47	20241224	203700	1327789300	53200	53200	53200	53200	0
48	20241224	203600	1327789300	53200	53200	53200	53200	0
49	20241224	203500	1327789300	53200	53200	53200	53200	0
50	20241224	203400	1327789300	53200	53200	53200	53200	0
51	20241224	203300	1327789300	53200	53200	53200	53200	0
52	20241224	203200	1327789300	53200	53200	53200	53200	0
53	20241224	203100	1327789300	53200	53200	53200	53200	0
54	20241224	203000	1327789300	53200	53200	53200	53200	0
55	20241224	202900	1327789300	53200	53200	53200	53200	0
56	20241224	202800	1327789300	53200	53200	53200	53200	0
57	20241224	202700	1327789300	53200	53200	53200	53200	0
58	20241224	202600	1327789300	53200	53200	53200	53200	0
59	20241224	202500	1327789300	53200	53200	53200	53200	0
60	20241224	202400	1327789300	53200	53200	53200	53200	0
61	20241224	202300	1327789300	53200	53200	53200	53200	0
62	20241224	202200	1327789300	53200	53200	53200	53200	1329
63	20241224	202100	1327789300	53200	53200	53200	53200	0
64	20241224	202000	1327789300	53200	53200	53200	53200	0
65	20241224	201900	1327789300	53200	53200	53200	53200	0
66	20241224	201800	1327789300	53200	53200	53200	53200	0
67	20241224	201700	1327789300	53200	53200	53200	53200	0
68	20241224	201600	1327789300	53200	53200	53200	53200	0
69	20241224	201500	1327789300	53200	53200	53200	53200	0
70	20241224	201400	1327789300	53200	53200	53200	53200	0
71	20241224	201300	1327789300	53200	53200	53200	53200	0
72	20241224	201200	1327789300	53200	53200	53200	53200	0
73	20241224	201100	1327789300	53200	53200	53200	53200	0
74	20241224	201000	1327789300	53200	53200	53200	53200	0
75	20241224	200900	1327789300	53200	53200	53200	53200	0
76	20241224	200800	1327789300	53200	53200	53200	53200	0
77	20241224	200700	1327789300	53200	53200	53200	53200	0
78	20241224	200600	1327789300	53200	53200	53200	53200	0
79	20241224	200500	1327789300	53200	53200	53200	53200	0
80	20241224	200400	1327789300	53200	53200	53200	53200	0
81	20241224	200300	1327789300	53200	53200	53200	53200	0
82	20241224	200200	1327789300	53200	53200	53200	53200	0
83	20241224	200100	1327789300	53200	53200	53200	53200	0
84	20241224	200000	1327789300	53200	53200	53200	53200	0
85	20241224	195900	1327789300	53200	53200	53200	53200	0
86	20241224	195800	1327789300	53200	53200	53200	53200	0
87	20241224	195700	1327789300	53200	53200	53200	53200	0
88	20241224	195600	1327789300	53200	53200	53200	53200	0
89	20241224	195500	1327789300	53200	53200	53200	53200	0
90	20241224	195400	1327789300	53200	53200	53200	53200	0
91	20241224	195300	1327789300	53200	53200	53200	53200	0
92	20241224	195200	1327789300	53200	53200	53200	53200	1329
93	20241224	195100	1327789300	53200	53200	53200	53200	0
94	20241224	195000	1327789300	53200	53200	53200	53200	0
95	20241224	194900	1327789300	53200	53200	53200	53200	0
96	20241224	194800	1327789300	53200	53200	53200	53200	0
97	20241224	194700	1327789300	53200	53200	53200	53200	0
98	20241224	194600	1327789300	53200	53200	53200	53200	0
99	20241224	194500	1327789300	53200	53200	53200	53200	0
100	20241224	194400	1327789300	53200	53200	53200	53200	0
101	20241224	194300	1327789300	53200	53200	53200	53200	0
102	20241224	194200	1327789300	53200	53200	53200	53200	0
103	20241224	194100	1327789300	53200	53200	53200	53200	0
104	20241224	194000	1327789300	53200	53200	53200	53200	0
105	20241224	193900	1327789300	53200	53200	53200	53200	0
106	20241224	193800	1327789300	53200	53200	53200	53200	0
107	20241224	193700	1327789300	53200	53200	53200	53200	0
108	20241224	193600	1327789300	53200	53200	53200	53200	0
109	20241224	193500	1327789300	53200	53200	53200	53200	0
110	20241224	193400	1327789300	53200	53200	53200	53200	0
111	20241224	193300	1327789300	53200	53200	53200	53200	0
112	20241224	193200	1327789300	53200	53200	53200	53200	0
113	20241224	193100	1327789300	53200	53200	53200	53200	0
114	20241224	193000	1327789300	53200	53200	53200	53200	0
115	20241224	192900	1327789300	53200	53200	53200	53200	0
116	20241224	192800	1327789300	53200	53200	53200	53200	0
117	20241224	192700	1327789300	53200	53200	53200	53200	0
118	20241224	192600	1327789300	53200	53200	53200	53200	0
119	20241224	192500	1327789300	53200	53200	53200	53200	0
120	20241224	192400	1327789300	53200	53200	53200	53200	0
121	20241224	192300	1327789300	53200	53200	53200	53200	0
122	20241224	192200	1327789300	53200	53200	53200	53200	1329
123	20241224	192100	1327789300	53200	53200	53200	53200	0
124	20241224	192000	1327789300	53200	53200	53200	53200	0
125	20241224	191900	1327789300	53200	53200	53200	53200	0
126	20241224	191800	1327789300	53200	53200	53200	53200	0
127	20241224	191700	1327789300	53200	53200	53200	53200	0
128	20241224	191600	1327789300	53200	53200	53200	53200	0
129	20241224	191500	1327789300	53200	53200	53200	53200	0
130	20241224	191400	1327789300	53200	53200	53200	53200	0
131	20241224	191300	1327789300	53200	53200	53200	53200	0
132	20241224	191200	1327789300	53200	53200	53200	53200	0
133	20241224	191100	1327789300	53200	53200	53200	53200	0
134	20241224	191000	1327789300	53200	53200	53200	53200	0
135	20241224	190900	1327789300	53200	53200	53200	53200	0
136	20241224	190800	1327789300	53200	53200	53200	53200	0
137	20241224	190700	1327789300	53200	53200	53200	53200	0
138	20241224	190600	1327789300	53200	53200	53200	53200	0
139	20241224	190500	1327789300	53200	53200	53200	53200	0
140	20241224	190400	1327789300	53200	53200	53200	53200	0
141	20241224	190300	1327789300	53200	53200	53200	53200	0
142	20241224	190200	1327789300	53200	53200	53200	53200	0
143	20241224	190100	1327789300	53200	53200	53200	53200	0
144	20241224	190000	1327789300	53200	53200	53200	53200	0
145	20241224	185900	1327789300	53200	53200	53200	53200	0
146	20241224	185800	1327789300	53200	53200	53200	53200	0
147	20241224	185700	1327789300	53200	53200	53200	53200	0
148	20241224	185600	1327789300	53200	53200	53200	53200	0
149	20241224	185500	1327789300	53200	53200	53200	53200	0
150	20241224	185400	1327789300	53200	53200	53200	53200	0
151	20241224	185300	1327789300	53200	53200	53200	53200	0
152	20241224	185200	1327789300	53200	53200	53200	53200	1329
153	20241224	185100	1327789300	53200	53200	53200	53200	0
154	20241224	185000	1327789300	53200	53200	53200	53200	0
155	20241224	184900	1327789300	53200	53200	53200	53200	0
156	20241224	184800	1327789300	53200	53200	53200	53200	0
157	20241224	184700	1327789300	53200	53200	53200	53200	0
158	20241224	184600	1327789300	53200	53200	53200	53200	0
159	20241224	184500	1327789300	53200	53200	53200	53200	0
160	20241224	184400	1327789300	53200	53200	53200	53200	0
161	20241224	184300	1327789300	53200	53200	53200	53200	0
162	20241224	184200	1327789300	53200	53200	53200	53200	0
163	20241224	184100	1327789300	53200	53200	53200	53200	0
164	20241224	184000	1327789300	53200	53200	53200	53200	0
165	20241224	183900	1327789300	53200	53200	53200	53200	0
166	20241224	183800	1327789300	53200	53200	53200	53200	0
167	20241224	183700	1327789300	53200	53200	53200	53200	0
168	20241224	183600	1327789300	53200	53200	53200	53200	0
169	20241224	183500	1327789300	53200	53200	53200	53200	0
170	20241224	183400	1327789300	53200	53200	53200	53200	0
171	20241224	183300	1327789300	53200	53200	53200	53200	0
172	20241224	183200	1327789300	53200	53200	53200	53200	0
173	20241224	183100	1327789300	53200	53200	53200	53200	0
174	20241224	183000	1327789300	53200	53200	53200	53200	0
175	20241224	182900	1327789300	53200	53200	53200	53200	0
176	20241224	182800	1327789300	53200	53200	53200	53200	0
177	20241224	182700	1327789300	53200	53200	53200	53200	0
178	20241224	182600	1327789300	53200	53200	53200	53200	0
179	20241224	182500	1327789300	53200	53200	53200	53200	0
180	20241224	182400	1327789300	53200	53200	53200	53200	0
181	20241224	182300	1327789300	53200	53200	53200	53200	0
182	20241224	182200	1327789300	53200	53200	53200	53200	1329
183	20241224	182100	1327789300	53200	53200	53200	53200	0
184	20241224	182000	1327789300	53200	53200	53200	53200	0
185	20241224	181900	1327789300	53200	53200	53200	53200	0
186	20241224	181800	1327789300	53200	53200	53200	53200	0
187	20241224	181700	1327789300	53200	53200	53200	53200	0
188	20241224	181600	1327789300	53200	53200	53200	53200	0
189	20241224	181500	1327789300	53200	53200	53200	53200	0
190	20241224	181400	1327789300	53200	53200	53200	53200	0
191	20241224	181300	1327789300	53200	53200	53200	53200	0
192	20241224	181200	1327789300	53200	53200	53200	53200	0
193	20241224	181100	1327789300	53200	53200	53200	53200	0
194	20241224	181000	1327789300	53200	53200	53200	53200	0
195	20241224	180900	1327789300	53200	53200	53200	53200	0
196	20241224	180800	1327789300	53200	53200	53200	53200	0
197	20241224	180700	1327789300	53200	53200	53200	53200	0
198	20241224	180600	1327789300	53200	53200	53200	53200	0
199	20241224	180500	1327789300	53200	53200	53200	53200	0
200	20241224	180400	1327789300	53200	53200	53200	53200	0
201	20241224	180300	1327789300	53200	53200	53200	53200	0
202	20241224	180200	1327789300	53200	53200	53200	53200	0
203	20241224	180100	1327789300	53200	53200	53200	53200	0
204	20241224	180000	1327789300	53200	53200	53200	53200	0
205	20241224	175900	1327789300	53200	53200	53200	53200	0
206	20241224	175800	1327789300	53200	53200	53200	53200	0
207	20241224	175700	1327789300	53200	53200	53200	53200	0
208	20241224	175600	1327789300	53200	53200	53200	53200	0
209	20241224	175500	1327789300	53200	53200	53200	53200	0
210	20241224	175400	1327789300	53200	53200	53200	53200	0
211	20241224	175300	1327789300	53200	53200	53200	53200	0
212	20241224	175200	1327789300	53200	53200	53200	53200	1329
213	20241224	175100	1327789300	53200	53200	53200	53200	0
214	20241224	175000	1327789300	53200	53200	53200	53200	0
215	20241224	174900	1327789300	53200	53200	53200	53200	0
216	20241224	174800	1327789300	53200	53200	53200	53200	0
217	20241224	174700	1327789300	53200	53200	53200	53200	0
218	20241224	174600	1327789300	53200	53200	53200	53200	0
219	20241224	174500	1327789300	53200	53200	53200	53200	0
220	20241224	174400	1327789300	53200	53200	53200	53200	0
221	20241224	174300	1327789300	53200	53200	53200	53200	0
222	20241224	174200	1327789300	53200	53200	53200	53200	0
223	20241224	174100	1327789300	53200	53200	53200	53200	0
224	20241224	174000	1327789300	53200	53200	53200	53200	0
225	20241224	173900	1327789300	53200	53200	53200	53200	0
226	20241224	173800	1327789300	53200	53200	53200	53200	0
227	20241224	173700	1327789300	53200	53200	53200	53200	0
228	20241224	173600	1327789300	53200	53200	53200	53200	0
229	20241224	173500	1327789300	53200	53200	53200	53200	0
230	20241224	173400	1327789300	53200	53200	53200	53200	0
231	20241224	173300	1327789300	53200	53200	53200	53200	0
232	20241224	173200	1327789300	53200	53200	53200	53200	0
233	20241224	173100	1327789300	53200	53200	53200	53200	0
234	20241224	173000	1327789300	53200	53200	53200	53200	0
235	20241224	172900	1327789300	53200	53200	53200	53200	0
236	20241224	172800	1327789300	53200	53200	53200	53200	0
237	20241224	172700	1327789300	53200	53200	53200	53200	0
238	20241224	172600	1327789300	53200	53200	53200	53200	0
239	20241224	172500	1327789300	53200	53200	53200	53200	0
240	20241224	172400	1327789300	53200	53200	53200	53200	0
241	20241224	172300	1327789300	53200	53200	53200	53200	0
242	20241224	172200	1327789300	53200	53200	53200	53200	1329
243	20241224	172100	1327789300	53200	53200	53200	53200	0
244	20241224	172000	1327789300	53200	53200	53200	53200	0
245	20241224	171900	1327789300	53200	53200	53200	53200	0
246	20241224	171800	1327789300	53200	53200	53200	53200	0
247	20241224	171700	1327789300	53200	53200	53200	53200	0
248	20241224	171600	1327789300	53200	53200	53200	53200	0
249	20241224	171500	1327789300	53200	53200	53200	53200	0
250	20241224	171400	1327789300	53200	53200	53200	53200	0
251	20241224	171300	1327789300	53200	53200	53200	53200	0
252	20241224	171200	1327789300	53200	53200	53200	53200	0
253	20241224	171100	1327789300	53200	53200	53200	53200	0
254	20241224	171000	1327789300	53200	53200	53200	53200	0
255	20241224	170900	1327789300	53200	53200	53200	53200	0
256	20241224	170800	1327789300	53200	53200	53200	53200	0
257	20241224	170700	1327789300	53200	53200	53200	53200	0
258	20241224	170600	1327789300	53200	53200	53200	53200	0
259	20241224	170500	1327789300	53200	53200	53200	53200	0
260	20241224	170400	1327789300	53200	53200	53200	53200	0
261	20241224	170300	1327789300	53200	53200	53200	53200	0
262	20241224	170200	1327789300	53200	53200	53200	53200	0
263	20241224	170100	1327789300	53200	53200	53200	53200	0
264	20241224	170000	1327789300	53200	53200	53200	53200	0
265	20241224	165900	1327789300	53200	53200	53200	53200	0
266	20241224	165800	1327789300	53200	53200	53200	53200	0
267	20241224	165700	1327789300	53200	53200	53200	53200	0
268	20241224	165600	1327789300	53200	53200	53200	53200	0
269	20241224	165500	1327789300	53200	53200	53200	53200	0
270	20241224	165400	1327789300	53200	53200	53200	53200	0
271	20241224	165300	1327789300	53200	53200	53200	53200	0
272	20241224	165200	1327789300	53200	53200	53200	53200	1329
273	20241224	165100	1327789300	53200	53200	53200	53200	0
274	20241224	165000	1327789300	53200	53200	53200	53200	0
275	20241224	164900	1327789300	53200	53200	53200	53200	0
276	20241224	164800	1327789300	53200	53200	53200	53200	0
277	20241224	164700	1327789300	53200	53200	53200	53200	0
278	20241224	164600	1327789300	53200	53200	53200	53200	0
279	20241224	164500	1327789300	53200	53200	53200	53200	0
280	20241224	164400	1327789300	53200	53200	53200	53200	0
281	20241224	164300	1327789300	53200	53200	53200	53200	0
282	20241224	164200	1327789300	53200	53200	53200	53200	0
283	20241224	164100	1327789300	53200	53200	53200	53200	0
284	20241224	164000	1327789300	53200	53200	53200	53200	0
285	20241224	163900	1327789300	53200	53200	53200	53200	0
286	20241224	163800	1327789300	53200	53200	53200	53200	0
287	20241224	163700	1327789300	53200	53200	53200	53200	0
288	20241224	163600	1327789300	53200	53200	53200	53200	0
289	20241224	163500	1327789300	53200	53200	53200	53200	0
290	20241224	163400	1327789300	53200	53200	53200	53200	0
291	20241224	163300	1327789300	53200	53200	53200	53200	0
292	20241224	163200	1327789300	53200	53200	53200	53200	0
293	20241224	163100	1327789300	53200	53200	53200	53200	0
294	20241224	163000	1327789300	53200	53200	53200	53200	0
295	20241224	162900	1327789300	53200	53200	53200	53200	0
296	20241224	162800	1327789300	53200	53200	53200	53200	0
297	20241224	162700	1327789300	53200	53200	53200	53200	0
298	20241224	162600	1327789300	53200	53200	53200	53200	0
299	20241224	162500	1327789300	53200	53200	53200	53200	0
300	20241224	162400	1327789300	53200	53200	53200	53200	0
301	20241224	162300	1327789300	53200	53200	53200	53200	0
302	20241224	162200	1327789300	53200	53200	53200	53200	1329
303	20241224	162100	1327789300	53200	53200	53200	53200	0
304	20241224	162000	1327789300	53200	53200	53200	53200	0
305	20241224	161900	1327789300	53200	53200	53200	53200	0
306	20241224	161800	1327789300	53200	53200	53200	53200	0
307	20241224	161700	1327789300	53200	53200	53200	53200	0
308	20241224	161600	1327789300	53200	53200	53200	53200	0
309	20241224	161500	1327789300	53200	53200	53200	53200	0
310	20241224	161400	1327789300	53200	53200	53200	53200	0
311	20241224	161300	1327789300	53200	53200	53200	53200	0
312	20241224	161200	1327789300	53200	53200	53200	53200	0
313	20241224	161100	1327789300	53200	53200	53200	53200	0
314	20241224	161000	1327789300	53200	53200	53200	53200	0
315	20241224	160900	1327789300	53200	53200	53200	53200	0
316	20241224	160800	1327789300	53200	53200	53200	53200	0
317	20241224	160700	1327789300	53200	53200	53200	53200	0
318	20241224	160600	1327789300	53200	53200	53200	53200	0
319	20241224	160500	1327789300	53200	53200	53200	53200	0
320	20241224	160400	1327789300	53200	53200	53200	53200	0
321	20241224	160300	1327789300	53200	53200	53200	53200	0
322	20241224	160200	1327789300	53200	53200	53200	53200	0
323	20241224	160100	1327789300	53200	53200	53200	53200	0
324	20241224	160000	1327789300	53200	53200	53200	53200	0
325	20241224	155900	1327789300	53200	53200	53200	53200	0
326	20241224	155800	1327789300	53200	53200	53200	53200	0
327	20241224	155700	1327789300	53200	53200	53200	53200	0
328	20241224	155600	1327789300	53200	53200	53200	53200	0
329	20241224	155500	1327789300	53200	53200	53200	53200	0
330	20241224	155400	1327789300	53200	53200	53200	53200	0
331	20241224	155300	1327789300	53200	53200	53200	53200	0
332	20241224	155200	1327789300	53200	53200	53200	53200	1329
333	20241224	155100	1327789300	53200	53200	53200	53200	0
334	20241224	155000	1327789300	53200	53200	53200	53200	0
335	20241224	154900	1327789300	53200	53200	53200	53200	0
336	20241224	154800	1327789300	53200	53200	53200	53200	0
337	20241224	154700	1327789300	53200	53200	53200	53200	0
338	20241224	154600	1327789300	53200	53200	53200	53200	0
339	20241224	154500	1327789300	53200	53200	53200	53200	0
340	20241224	154400	1327789300	53200	53200	53200	53200	0
341	20241224	154300	1327789300	53200	53200	53200	53200	0
342	20241224	154200	1327789300	53200	53200	53200	53200	0
343	20241224	154100	1327789300	53200	53200	53200	53200	0
344	20241224	154000	1327789300	53200	53200	53200	53200	0
345	20241224	153900	1327789300	53200	53200	53200	53200	0
346	20241224	153800	1327789300	53200	53200	53200	53200	0
347	20241224	153700	1327789300	53200	53200	53200	53200	0
348	20241224	153600	1327789300	53200	53200	53200	53200	0
349	20241224	153500	1327789300	53200	53200	53200	53200	0
350	20241224	153400	1327789300	53200	53200	53200	53200	0
351	20241224	153300	1327789300	53200	53200	53200	53200	0
352	20241224	153200	1327789300	53200	53200	53200	53200	0
353	20241224	153100	1327789300	53200	53200	53200	53200	0
354	20241224	153000	1327789300	53200	53200	53200	53200	1329
355	20241224	152900	1257086500	52700	52700	52700	52700	0
356	20241224	152800	1257086500	52700	52700	52700	52700	0
357	20241224	152700	1257086500	52700	52700	52700	52700	0
358	20241224	152600	1257086500	52700	52700	52700	52700	0
359	20241224	152500	1257086500	52700	52700	52700	52700	0
360	20241224	152400	1257086500	52700	52700	52700	52700	0
361	20241224	152300	1257086500	52700	52700	52700	52700	0
362	20241224	152200	1257086500	52700	52700	52700	52700	0
363	20241224	152100	1257086500	52700	52700	52700	52700	0
364	20241224	152000	1257086500	52700	52700	52700	52700	0
365	20241224	151900	1257086500	52700	52600	52700	52600	155
366	20241224	151800	1248926000	52500	52200	52600	52100	162
367	20241224	151700	1240455400	52200	52100	52300	52000	405
368	20241224	151600	1219326800	52100	52200	52200	52100	135
369	20241224	151500	1212284300	52200	52200	52300	52200	217
370	20241224	151400	1200953100	52200	52200	52300	52100	225
371	20241224	151300	1189216200	52200	52100	52200	52100	247
372	20241224	151200	1176341000	52100	52100	52100	52100	182
373	20241224	151100	1166858800	52100	52100	52200	52100	264
374	20241224	151000	1153093700	52100	52100	52100	52100	184
375	20241224	150900	1143507300	52200	52100	52200	52100	213
376	20241224	150800	1132406900	52100	52200	52200	52000	238
377	20241224	150700	1119999700	52200	52400	52400	52200	149
378	20241224	150600	1112219900	52500	52300	52500	52200	405
379	20241224	150500	1091034200	52500	52400	52500	52400	150
380	20241224	150400	1083159700	52300	52300	52300	52300	31
381	20241224	150300	1081538400	52600	52600	52600	52600	78
382	20241224	150200	1077435600	52700	52700	52700	52700	10
383	20241224	150100	1076908600	52600	52500	52600	52500	203
384	20241224	150000	1066246100	52300	52500	52500	52300	30
385	20241224	145900	1064673100	52300	52600	52600	52300	119
386	20241224	145800	1058433000	52600	52600	52600	52600	29
387	20241224	145700	1056907600	52600	52600	52600	52600	29
388	20241224	145600	1055382200	52400	52600	52700	52400	131
389	20241224	145500	1048491100	52600	52600	52600	52600	0
390	20241224	145400	1048491100	52600	52600	52600	52600	122
391	20241224	145300	1042073900	52600	52600	52700	52600	24
392	20241224	145200	1040810700	52600	52600	52600	52600	98
393	20241224	145100	1035655900	52700	52700	52700	52700	0
394	20241224	145000	1035655900	52700	52500	52700	52400	60
395	20241224	144900	1032500400	52600	52600	52600	52600	5
396	20241224	144800	1032237400	52600	52600	52600	52600	1
397	20241224	144700	1032184800	52600	52500	52600	52500	58
398	20241224	144600	1029139000	52500	52500	52500	52500	7
399	20241224	144500	1028771500	52600	52600	52600	52600	4
400	20241224	144400	1028561100	52600	52500	52600	52500	27
401	20241224	144300	1027142200	52400	52400	52400	52400	13
402	20241224	144200	1026461000	52400	52400	52400	52400	1
403	20241224	144100	1026408600	52300	52300	52300	52300	14
404	20241224	144000	1025676400	52400	52200	52400	52000	67
405	20241224	143900	1022176800	52100	52500	52500	52100	86
406	20241224	143800	1017687200	52600	52600	52600	52600	7
407	20241224	143700	1017319000	52600	52400	52600	52400	20
408	20241224	143600	1016270800	52400	52500	52500	52400	9
409	20241224	143500	1015799100	52500	52400	52600	52400	31
410	20241224	143400	1014172300	52200	52200	52200	52200	0
411	20241224	143300	1014172300	52200	52400	52400	52200	111
412	20241224	143200	1008366300	52600	52600	52600	52600	0
413	20241224	143100	1008366300	52600	52400	52600	52400	28
414	20241224	143000	1006897300	52400	52400	52500	52400	133
415	20241224	142900	999926000	52400	52400	52400	52400	12
416	20241224	142800	999297200	52500	52500	52500	52500	30
417	20241224	142700	997722200	52500	52200	52500	52200	478
418	20241224	142600	972723800	52000	52200	52200	52000	539
419	20241224	142500	944675200	52500	52300	52500	52300	262
420	20241224	142400	930968500	52300	52300	52300	52300	28
421	20241224	142300	929504100	52300	52300	52300	52300	3
422	20241224	142200	929347200	52200	52300	52300	52200	19
423	20241224	142100	928354600	52200	52500	52500	51700	2205
424	20241224	142000	813779800	52600	52600	52600	52600	0
425	20241224	141900	813779800	52600	52600	52600	52600	7
426	20241224	141800	813411600	52400	52400	52400	52400	28
427	20241224	141700	811944400	52600	52600	52600	52600	0
428	20241224	141600	811944400	52600	52700	52700	52300	112
429	20241224	141500	806072900	52600	52500	52600	52400	344
430	20241224	141400	788001100	52300	52400	52700	52300	1283
431	20241224	141300	720768800	52700	52700	52700	52700	8
432	20241224	141200	720347200	52700	52700	52700	52400	52
433	20241224	141100	717610500	52400	52700	52700	52400	216
434	20241224	141000	706267700	52700	52700	52700	52700	8
435	20241224	140900	705846100	52600	52600	52600	52600	28
436	20241224	140800	704373300	52700	52700	52700	52700	0
437	20241224	140700	704373300	52700	52700	52700	52700	18
438	20241224	140600	703424700	52600	52600	52600	52600	1
439	20241224	140500	703372100	52600	52600	52600	52600	8
440	20241224	140400	702951300	52700	52700	52700	52700	8
441	20241224	140300	702529700	52700	52700	53000	52700	175
442	20241224	140200	693298600	52600	52700	52700	52600	20
443	20241224	140100	692245800	52700	52700	52700	52700	13
444	20241224	140000	691560700	52700	52700	52700	52700	5
445	20241224	135900	691297200	52700	52600	52700	52600	53
446	20241224	135800	688505000	52700	52700	52700	52700	0
447	20241224	135700	688505000	52700	52700	52700	52700	13
448	20241224	135600	687819900	52700	52700	52700	52700	229
449	20241224	135500	675751600	52600	52900	52900	52600	57
450	20241224	135400	672747000	52700	52700	52700	52700	100
451	20241224	135300	667477000	52900	52900	52900	52800	30
452	20241224	135200	665891200	52800	52700	52800	52700	347
453	20241224	135100	647587800	52700	52700	52700	52700	11
454	20241224	135000	647008100	52700	52700	52700	52700	210
455	20241224	134900	635941100	53000	52800	53000	52800	20
456	20241224	134800	634884200	52900	52700	52900	52700	145
457	20241224	134700	627233700	52700	52700	52700	52700	10
458	20241224	134600	626706700	52700	52700	52700	52700	10
459	20241224	134500	626179700	52600	52800	52800	52600	165
460	20241224	134400	617487200	52800	52800	52800	52800	18
461	20241224	134300	616536800	52900	52900	52900	52900	0
462	20241224	134200	616536800	52900	52900	52900	52900	8
463	20241224	134100	616113600	52800	52800	52800	52800	6
464	20241224	134000	615796800	52800	52800	52800	52800	20
465	20241224	133900	614740800	52800	52800	52800	52800	8
466	20241224	133800	614318400	52700	52700	52700	52700	9
467	20241224	133700	613844100	52800	52800	52800	52800	19
468	20241224	133600	612840900	52800	52800	52800	52800	8
469	20241224	133500	612418500	52700	52700	52700	52700	15
470	20241224	133400	611628000	52800	52800	52800	52800	0
471	20241224	133300	611628000	52800	52800	52800	52800	12
472	20241224	133200	610994400	52700	52700	52700	52700	7
473	20241224	133100	610625500	52800	52800	52800	52800	0
474	20241224	133000	610625500	52800	52800	52800	52800	20
475	20241224	132900	609569500	52800	52800	52800	52800	0
476	20241224	132800	609569500	52800	52800	52800	52800	11
477	20241224	132700	608988700	52900	52800	52900	52800	12
478	20241224	132600	608354300	52700	52700	52700	52700	2
479	20241224	132500	608248900	52600	52700	52700	52600	135
480	20241224	132400	601135400	52600	52600	52600	52600	0
481	20241224	132300	601135400	52600	52600	52600	52600	0
482	20241224	132200	601135400	52600	52700	52700	52600	58
483	20241224	132100	598083800	52600	52700	52700	52600	63
484	20241224	132000	594765000	52700	52700	52800	52600	168
485	20241224	131900	585913400	52700	52700	52700	52700	8
486	20241224	131800	585491800	52700	52800	52800	52600	828
487	20241224	131700	541809600	52800	52800	52800	52800	12
488	20241224	131600	541176000	52900	52900	52900	52900	8
489	20241224	131500	540752800	52800	52800	52800	52800	13
490	20241224	131400	540066400	52900	52900	52900	52900	5
491	20241224	131300	539801900	52900	52800	52900	52800	15
492	20241224	131200	539008900	52800	52800	52800	52800	0
493	20241224	131100	539008900	52800	52800	52800	52800	8
494	20241224	131000	538586500	52900	52900	52900	52900	12
495	20241224	130900	537951700	52800	52800	52800	52800	24
496	20241224	130800	536684500	52800	52800	52800	52800	11
497	20241224	130700	536103700	52900	52900	52900	52900	7
498	20241224	130600	535733400	53000	52900	53000	52900	26
499	20241224	130500	534357200	52800	52700	52800	52700	17
500	20241224	130400	533460500	52800	52800	52800	52800	0
501	20241224	130300	533460500	52800	52800	52800	52800	6
502	20241224	130200	533143700	52800	52800	52800	52800	12
503	20241224	130100	532510100	52700	52700	52700	52700	11
504	20241224	130000	531930400	52900	52900	52900	52900	0
505	20241224	125900	531930400	52900	52800	52900	52800	12
506	20241224	125800	531296000	52800	52800	52800	52800	11
507	20241224	125700	530715200	52800	52800	52800	52800	0
508	20241224	125600	530715200	52800	52800	52800	52800	3
509	20241224	125500	530556800	52800	52800	52800	52800	11
510	20241224	125400	529976000	52900	52900	52900	52900	0
511	20241224	125300	529976000	52900	52900	52900	52900	8
512	20241224	125200	529552800	52800	52800	52800	52800	3
513	20241224	125100	529394400	52800	52800	52800	52800	9
514	20241224	125000	528919200	52800	52800	52900	52800	22
515	20241224	124900	527756600	52800	52800	52800	52800	1
516	20241224	124800	527703800	52800	52900	52900	52800	23
517	20241224	124700	526488400	52800	52800	52800	52800	0
518	20241224	124600	526488400	52800	52800	52800	52800	0
519	20241224	124500	526488400	52800	52800	52800	52800	5
520	20241224	124400	526224400	52700	52800	52900	52700	16
521	20241224	124300	525380300	52900	52900	52900	52900	0
522	20241224	124200	525380300	52900	52800	52900	52800	18
523	20241224	124100	524429200	52700	52800	52800	52700	13
524	20241224	124000	523744000	52800	52800	52800	52800	12
525	20241224	123900	523110400	52800	52800	52800	52800	2
526	20241224	123800	523004800	52800	52800	52800	52800	8
527	20241224	123700	522582400	52800	52800	52800	52800	44
528	20241224	123600	520259200	52800	52800	52800	52800	33
529	20241224	123500	518516800	52800	52800	52800	52800	1
530	20241224	123400	518464000	52700	52800	52800	52700	80
531	20241224	123300	514247900	52800	52900	52900	52800	13
532	20241224	123200	513560700	52900	52900	52900	52900	4
533	20241224	123100	513349100	52900	52900	52900	52900	3
534	20241224	123000	513190400	52900	52900	53100	52900	56
535	20241224	122900	510225400	52800	52800	52800	52800	0
536	20241224	122800	510225400	52800	52700	52800	52700	23
537	20241224	122700	509012200	52800	52800	52800	52800	1
538	20241224	122600	508959400	52800	52800	52800	52800	1
539	20241224	122500	508906600	52800	52800	52800	52800	10
540	20241224	122400	508378600	52700	52800	52800	52700	59
541	20241224	122300	505264300	52800	52800	52800	52800	20
542	20241224	122200	504208300	52800	52800	52800	52800	7
543	20241224	122100	503838700	52800	52800	52800	52700	16
544	20241224	122000	502995000	52800	52800	52800	52800	0
545	20241224	121900	502995000	52800	52800	52800	52800	8
546	20241224	121800	502572600	52700	52700	52700	52700	0
547	20241224	121700	502572600	52700	52800	52800	52700	15
548	20241224	121600	501781600	52800	52800	52800	52800	8
549	20241224	121500	501359200	52700	52700	52700	52700	0
550	20241224	121400	501359200	52700	52700	52700	52700	13
551	20241224	121300	500674100	52800	52800	52800	52800	13
552	20241224	121200	499987700	52800	52700	52800	52700	12
553	20241224	121100	499355100	52800	52900	52900	52800	30
554	20241224	121000	497770200	52900	52900	52900	52900	0
555	20241224	120900	497770200	52900	52900	52900	52900	4
556	20241224	120800	497558600	52900	52900	52900	52900	8
557	20241224	120700	497135400	52800	53100	53300	52800	280
558	20241224	120600	482296800	53100	53000	53100	53000	15
559	20241224	120500	481501500	53000	53000	53000	53000	8
560	20241224	120400	481077500	53100	53100	53100	53100	0
561	20241224	120300	481077500	53100	53000	53300	52900	53
562	20241224	120200	478268500	53000	53000	53000	53000	12
563	20241224	120100	477632500	53100	53100	53100	53100	3
564	20241224	120000	477473200	52900	52900	52900	52900	29
565	20241224	115900	475939100	53200	53000	53200	53000	38
566	20241224	115800	473923600	52900	52900	53100	52900	10
567	20241224	115700	473394200	52900	52900	52900	52900	36
568	20241224	115600	471489800	53200	53200	53200	53200	8
569	20241224	115500	471064200	53200	52900	53200	52900	4
570	20241224	115400	470851800	53000	53100	53300	53000	64
571	20241224	115300	467453900	53100	53100	53100	53100	8
572	20241224	115200	467029100	52900	52900	52900	52900	2
573	20241224	115100	466923300	52900	52900	52900	52900	7
574	20241224	115000	466553000	52900	52900	52900	52900	5
575	20241224	114900	466288500	52900	52900	52900	52900	1
576	20241224	114800	466235600	53100	52900	53100	52900	38
577	20241224	114700	464223900	52900	52900	53100	52800	71
578	20241224	114600	460472400	52900	52900	53100	52900	14
579	20241224	114500	459731200	53100	53000	53100	53000	14
580	20241224	114400	458988900	53100	53100	53100	53100	0
581	20241224	114300	458988900	53100	53100	53100	53100	4
582	20241224	114200	458776500	53100	53100	53100	53100	8
583	20241224	114100	458351700	53100	52900	53100	52900	19
584	20241224	114000	457345500	52900	52900	53100	52900	12
585	20241224	113900	456709400	52900	52900	52900	52900	13
586	20241224	113800	456021700	52900	52800	52900	52800	20
587	20241224	113700	454964700	52700	52700	52700	52700	5
588	20241224	113600	454701200	52900	52800	52900	52700	32
589	20241224	113500	453011500	52900	52900	52900	52900	5
590	20241224	113400	452747000	52900	52900	52900	52800	20
591	20241224	113300	451690000	52900	52900	52900	52900	1
592	20241224	113200	451637100	52900	52900	52900	52900	0
593	20241224	113100	451637100	52900	52900	52900	52900	16
594	20241224	113000	450790700	52900	52900	53000	52900	31
595	20241224	112900	449150100	52800	53300	53300	52700	394
596	20241224	112800	428327300	53300	53000	53300	53000	63
597	20241224	112700	424982700	53000	52900	53000	52900	32
598	20241224	112600	423288000	53000	53000	53000	53000	0
599	20241224	112500	423288000	53000	53000	53000	53000	8
600	20241224	112400	422864000	53000	52900	53000	52900	14
601	20241224	112300	422122900	53000	53000	53000	53000	2
602	20241224	112200	422016900	52900	53000	53000	52900	10
603	20241224	112100	421487100	53000	52900	53000	52900	2
604	20241224	112000	421381200	53000	53000	53000	52900	18
605	20241224	111900	420428400	53000	52900	53000	52900	13
606	20241224	111800	419739800	53000	53000	53000	53000	0
607	20241224	111700	419739800	53000	52900	53000	52900	10
608	20241224	111600	419210700	53000	52900	53000	52800	49
609	20241224	111500	416618200	52800	52900	52900	52800	11
610	20241224	111400	416036400	53000	53000	53000	53000	18
611	20241224	111300	415082400	52900	52900	52900	52900	34
612	20241224	111200	413283800	53100	53100	53100	53100	4
613	20241224	111100	413071400	53200	53000	53200	53000	37
614	20241224	111000	411105800	53100	53100	53100	53100	0
615	20241224	110900	411105800	53100	53100	53100	53100	5
616	20241224	110800	410840300	53100	53000	53100	53000	10
617	20241224	110700	410309500	53200	53200	53200	53200	0
618	20241224	110600	410309500	53200	53000	53200	53000	14
619	20241224	110500	409565500	53200	53100	53200	53100	32
620	20241224	110400	407865000	53200	53200	53200	53200	0
621	20241224	110300	407865000	53200	53200	53200	53200	0
622	20241224	110200	407865000	53200	53200	53200	53200	8
623	20241224	110100	407439400	53200	53100	53200	53100	25
624	20241224	110000	406111100	52900	52900	53100	52900	60
625	20241224	105900	402931400	53100	53100	53100	53100	8
626	20241224	105800	402506600	53100	53100	53100	53100	0
627	20241224	105700	402506600	53100	53100	53100	53000	33
628	20241224	105600	400755400	53100	53000	53100	53000	33
629	20241224	105500	399005400	53200	53000	53200	53000	11
630	20241224	105400	398420400	53200	53000	53200	53000	36
631	20241224	105300	396508700	53000	53100	53100	53000	7
632	20241224	105200	396137600	53000	53000	53000	53000	0
633	20241224	105100	396137600	53000	53000	53000	53000	8
634	20241224	105000	395713600	53000	53000	53000	53000	6
635	20241224	104900	395395600	53000	53000	53000	53000	0
636	20241224	104800	395395600	53000	53000	53000	53000	10
637	20241224	104700	394865600	53000	53000	53000	53000	5
638	20241224	104600	394600600	52900	52900	52900	52900	13
639	20241224	104500	393912900	52900	52900	52900	52900	9
640	20241224	104400	393436800	52800	52800	52800	52800	1
641	20241224	104300	393384000	52900	52900	52900	52900	3
642	20241224	104200	393225300	53000	52900	53000	52900	13
643	20241224	104100	392536800	52900	52900	52900	52900	0
644	20241224	104000	392536800	52900	52900	52900	52900	13
645	20241224	103900	391849100	53000	53000	53000	53000	8
646	20241224	103800	391425100	53000	53000	53000	53000	5
647	20241224	103700	391160100	53000	53000	53000	53000	8
648	20241224	103600	390736100	52900	52900	52900	52900	8
649	20241224	103500	390312900	53000	53000	53000	53000	0
650	20241224	103400	390312900	53000	52900	53000	52900	19
651	20241224	103300	389306200	53000	52900	53000	52900	20
652	20241224	103200	388247300	53000	52900	53000	52900	20
653	20241224	103100	387188700	52800	52800	52800	52800	11
654	20241224	103000	386607900	52900	52900	52900	52900	0
655	20241224	102900	386607900	52900	52900	52900	52900	0
656	20241224	102800	386607900	52900	52900	52900	52900	8
657	20241224	102700	386184700	52900	52800	52900	52800	48
658	20241224	102600	383649300	52900	52900	52900	52900	0
659	20241224	102500	383649300	52900	52800	52900	52800	10
660	20241224	102400	383120400	52800	52800	52900	52800	31
661	20241224	102300	381482800	52700	52900	52900	52600	212
662	20241224	102200	370323300	53000	52900	53000	52900	10
663	20241224	102100	369793600	52900	52900	52900	52900	0
664	20241224	102000	369793600	52900	52900	52900	52900	14
665	20241224	101900	369053000	52900	52900	52900	52900	0
666	20241224	101800	369053000	52900	52900	52900	52900	0
667	20241224	101700	369053000	52900	52900	52900	52900	1
668	20241224	101600	369000100	52900	52900	53300	52900	70
669	20241224	101500	365289900	52700	52700	52700	52700	3
670	20241224	101400	365131800	52700	52800	53000	52700	102
671	20241224	101300	359739200	52800	52700	52800	52700	101
672	20241224	101200	354415500	52800	52800	52800	52800	25
673	20241224	101100	353095500	52800	52900	53200	52800	430
674	20241224	101000	330353400	52800	52800	52800	52800	0
675	20241224	100900	330353400	52800	52800	52900	52800	169
676	20241224	100800	321430100	52700	52800	52800	52700	12
677	20241224	100700	320796900	52700	52700	52700	52700	0
678	20241224	100600	320796900	52700	52700	52700	52700	14
679	20241224	100500	320059100	52800	52700	52800	52600	18
680	20241224	100400	319110500	52600	52600	52600	52600	0
681	20241224	100300	319110500	52600	52600	52700	52600	141
682	20241224	100200	311691800	52700	53200	53200	52700	588
683	20241224	100100	280576700	53400	53200	53400	53200	11
684	20241224	100000	279991300	53200	53200	53200	53200	23
685	20241224	095900	278767700	53200	53400	53400	53200	26
686	20241224	095800	277382500	53200	53200	53200	53200	1
687	20241224	095700	277329300	53200	53300	53300	53200	11
688	20241224	095600	276743300	53300	53300	53400	53300	62
689	20241224	095500	273437700	53500	53500	53500	53500	0
690	20241224	095400	273437700	53500	53300	53500	53300	73
691	20241224	095300	269540300	53300	53300	53300	53300	5
692	20241224	095200	269273800	53300	53200	53300	53200	324
693	20241224	095100	252010400	53200	53200	53200	53200	8
694	20241224	095000	251584800	53200	53200	53200	53200	7
695	20241224	094900	251212400	53200	53200	53200	53200	6
696	20241224	094800	250893200	53200	53200	53200	53200	70
697	20241224	094700	247169200	53100	53100	53200	53100	44
698	20241224	094600	244831000	53100	53100	53100	53000	72
699	20241224	094500	241009100	53100	53000	53100	53000	38
700	20241224	094400	238994300	53000	53000	53000	53000	141
701	20241224	094300	231521300	53300	53100	53300	53100	11
702	20241224	094200	230936900	53000	53000	53000	53000	96
703	20241224	094100	225848900	53000	53000	53000	53000	88
704	20241224	094000	221184900	53000	53100	53100	52900	794
705	20241224	093900	179126900	53000	53000	53000	53000	11
706	20241224	093800	178543900	53100	53100	53100	53000	185
707	20241224	093700	168732100	53200	53200	53200	53200	12
708	20241224	093600	168093700	53100	53000	53100	53000	148
709	20241224	093500	160235900	53100	53300	53300	53100	604
710	20241224	093400	128122400	53600	53300	53600	53200	65
711	20241224	093300	124655600	53400	53400	53400	53400	0
712	20241224	093200	124655600	53400	53400	53400	53400	0
713	20241224	093100	124655600	53400	53400	53400	53400	8
714	20241224	093000	124228400	53400	53400	53400	53400	6
715	20241224	092900	123908000	53300	53300	53300	53300	0
716	20241224	092800	123908000	53300	53200	53300	53200	12
717	20241224	092700	123268800	53200	53200	53200	53200	0
718	20241224	092600	123268800	53200	53200	53200	53200	149
719	20241224	092500	115342000	53300	53300	53300	53300	8
720	20241224	092400	114915600	53300	53400	53400	53300	82
721	20241224	092300	110544600	53400	53700	53700	53400	48
722	20241224	092200	107978100	53500	53500	53500	53500	0
723	20241224	092100	107978100	53500	53500	53500	53500	0
724	20241224	092000	107978100	53500	53500	53800	53500	56
725	20241224	091900	104977300	53400	53400	53400	53400	1
726	20241224	091800	104923900	53500	53500	53500	53500	4
727	20241224	091700	104709900	53500	53400	53500	53400	49
728	20241224	091600	102089400	53600	53600	53600	53600	0
729	20241224	091500	102089400	53600	53100	53600	53000	60
730	20241224	091400	98892500	53100	53200	53300	53100	255
731	20241224	091300	85338100	53200	53200	53200	53200	0
732	20241224	091200	85338100	53200	53400	53400	53100	80
733	20241224	091100	81082400	53300	53300	53400	53300	132
734	20241224	091000	74036100	53000	53100	53100	53000	265
735	20241224	090900	59969000	53200	53200	53200	53200	178
736	20241224	090800	50499400	53400	53400	53400	53400	8
737	20241224	090700	50072200	53400	53400	53500	53300	114
738	20241224	090600	43988600	53500	53600	53900	53400	85
739	20241224	090500	39434800	53600	53400	53600	53400	174
740	20241224	090400	30135900	53500	53600	53600	53500	76
741	20241224	090300	26069800	53400	53500	53500	53300	119
742	20241224	090200	19713400	53500	53800	53800	53500	51
743	20241224	090100	16982400	53700	53600	53900	53600	39
744	20241224	090000	14887600	53900	54000	54000	53800	271