KissMeData/357780/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211400	5934689000	291000	291000	291000	291000	540
3	20231218	211300	5934689000	291000	291000	291000	291000	0
4	20231218	211200	5934689000	291000	291000	291000	291000	0
5	20231218	211100	5934689000	291000	291000	291000	291000	0
6	20231218	211000	5934689000	291000	291000	291000	291000	0
7	20231218	210900	5934689000	291000	291000	291000	291000	0
8	20231218	210800	5934689000	291000	291000	291000	291000	0
9	20231218	210700	5934689000	291000	291000	291000	291000	0
10	20231218	210600	5934689000	291000	291000	291000	291000	0
11	20231218	210500	5934689000	291000	291000	291000	291000	0
12	20231218	210400	5934689000	291000	291000	291000	291000	0
13	20231218	210300	5934689000	291000	291000	291000	291000	0
14	20231218	210200	5934689000	291000	291000	291000	291000	0
15	20231218	210100	5934689000	291000	291000	291000	291000	0
16	20231218	210000	5934689000	291000	291000	291000	291000	0
17	20231218	205900	5934689000	291000	291000	291000	291000	0
18	20231218	205800	5934689000	291000	291000	291000	291000	0
19	20231218	205700	5934689000	291000	291000	291000	291000	0
20	20231218	205600	5934689000	291000	291000	291000	291000	0
21	20231218	205500	5934689000	291000	291000	291000	291000	0
22	20231218	205400	5934689000	291000	291000	291000	291000	0
23	20231218	205300	5934689000	291000	291000	291000	291000	0
24	20231218	205200	5934689000	291000	291000	291000	291000	0
25	20231218	205100	5934689000	291000	291000	291000	291000	0
26	20231218	205000	5934689000	291000	291000	291000	291000	0
27	20231218	204900	5934689000	291000	291000	291000	291000	0
28	20231218	204800	5934689000	291000	291000	291000	291000	0
29	20231218	204700	5934689000	291000	291000	291000	291000	0
30	20231218	204600	5934689000	291000	291000	291000	291000	0
31	20231218	204500	5934689000	291000	291000	291000	291000	0
32	20231218	204400	5934689000	291000	291000	291000	291000	540
33	20231218	204300	5934689000	291000	291000	291000	291000	0
34	20231218	204200	5934689000	291000	291000	291000	291000	0
35	20231218	204100	5934689000	291000	291000	291000	291000	0
36	20231218	204000	5934689000	291000	291000	291000	291000	0
37	20231218	203900	5934689000	291000	291000	291000	291000	0
38	20231218	203800	5934689000	291000	291000	291000	291000	0
39	20231218	203700	5934689000	291000	291000	291000	291000	0
40	20231218	203600	5934689000	291000	291000	291000	291000	0
41	20231218	203500	5934689000	291000	291000	291000	291000	0
42	20231218	203400	5934689000	291000	291000	291000	291000	0
43	20231218	203300	5934689000	291000	291000	291000	291000	0
44	20231218	203200	5934689000	291000	291000	291000	291000	0
45	20231218	203100	5934689000	291000	291000	291000	291000	0
46	20231218	203000	5934689000	291000	291000	291000	291000	0
47	20231218	202900	5934689000	291000	291000	291000	291000	0
48	20231218	202800	5934689000	291000	291000	291000	291000	0
49	20231218	202700	5934689000	291000	291000	291000	291000	0
50	20231218	202600	5934689000	291000	291000	291000	291000	0
51	20231218	202500	5934689000	291000	291000	291000	291000	0
52	20231218	202400	5934689000	291000	291000	291000	291000	0
53	20231218	202300	5934689000	291000	291000	291000	291000	0
54	20231218	202200	5934689000	291000	291000	291000	291000	0
55	20231218	202100	5934689000	291000	291000	291000	291000	0
56	20231218	202000	5934689000	291000	291000	291000	291000	0
57	20231218	201900	5934689000	291000	291000	291000	291000	0
58	20231218	201800	5934689000	291000	291000	291000	291000	0
59	20231218	201700	5934689000	291000	291000	291000	291000	0
60	20231218	201600	5934689000	291000	291000	291000	291000	0
61	20231218	201500	5934689000	291000	291000	291000	291000	0
62	20231218	201400	5934689000	291000	291000	291000	291000	540
63	20231218	201300	5934689000	291000	291000	291000	291000	0
64	20231218	201200	5934689000	291000	291000	291000	291000	0
65	20231218	201100	5934689000	291000	291000	291000	291000	0
66	20231218	201000	5934689000	291000	291000	291000	291000	0
67	20231218	200900	5934689000	291000	291000	291000	291000	0
68	20231218	200800	5934689000	291000	291000	291000	291000	0
69	20231218	200700	5934689000	291000	291000	291000	291000	0
70	20231218	200600	5934689000	291000	291000	291000	291000	0
71	20231218	200500	5934689000	291000	291000	291000	291000	0
72	20231218	200400	5934689000	291000	291000	291000	291000	0
73	20231218	200300	5934689000	291000	291000	291000	291000	0
74	20231218	200200	5934689000	291000	291000	291000	291000	0
75	20231218	200100	5934689000	291000	291000	291000	291000	0
76	20231218	200000	5934689000	291000	291000	291000	291000	0
77	20231218	195900	5934689000	291000	291000	291000	291000	0
78	20231218	195800	5934689000	291000	291000	291000	291000	0
79	20231218	195700	5934689000	291000	291000	291000	291000	0
80	20231218	195600	5934689000	291000	291000	291000	291000	0
81	20231218	195500	5934689000	291000	291000	291000	291000	0
82	20231218	195400	5934689000	291000	291000	291000	291000	0
83	20231218	195300	5934689000	291000	291000	291000	291000	0
84	20231218	195200	5934689000	291000	291000	291000	291000	0
85	20231218	195100	5934689000	291000	291000	291000	291000	0
86	20231218	195000	5934689000	291000	291000	291000	291000	0
87	20231218	194900	5934689000	291000	291000	291000	291000	0
88	20231218	194800	5934689000	291000	291000	291000	291000	0
89	20231218	194700	5934689000	291000	291000	291000	291000	0
90	20231218	194600	5934689000	291000	291000	291000	291000	0
91	20231218	194500	5934689000	291000	291000	291000	291000	0
92	20231218	194400	5934689000	291000	291000	291000	291000	540
93	20231218	194300	5934689000	291000	291000	291000	291000	0
94	20231218	194200	5934689000	291000	291000	291000	291000	0
95	20231218	194100	5934689000	291000	291000	291000	291000	0
96	20231218	194000	5934689000	291000	291000	291000	291000	0
97	20231218	193900	5934689000	291000	291000	291000	291000	0
98	20231218	193800	5934689000	291000	291000	291000	291000	0
99	20231218	193700	5934689000	291000	291000	291000	291000	0
100	20231218	193600	5934689000	291000	291000	291000	291000	0
101	20231218	193500	5934689000	291000	291000	291000	291000	0
102	20231218	193400	5934689000	291000	291000	291000	291000	0
103	20231218	193300	5934689000	291000	291000	291000	291000	0
104	20231218	193200	5934689000	291000	291000	291000	291000	0
105	20231218	193100	5934689000	291000	291000	291000	291000	0
106	20231218	193000	5934689000	291000	291000	291000	291000	0
107	20231218	192900	5934689000	291000	291000	291000	291000	0
108	20231218	192800	5934689000	291000	291000	291000	291000	0
109	20231218	192700	5934689000	291000	291000	291000	291000	0
110	20231218	192600	5934689000	291000	291000	291000	291000	0
111	20231218	192500	5934689000	291000	291000	291000	291000	0
112	20231218	192400	5934689000	291000	291000	291000	291000	0
113	20231218	192300	5934689000	291000	291000	291000	291000	0
114	20231218	192200	5934689000	291000	291000	291000	291000	0
115	20231218	192100	5934689000	291000	291000	291000	291000	0
116	20231218	192000	5934689000	291000	291000	291000	291000	0
117	20231218	191900	5934689000	291000	291000	291000	291000	0
118	20231218	191800	5934689000	291000	291000	291000	291000	0
119	20231218	191700	5934689000	291000	291000	291000	291000	0
120	20231218	191600	5934689000	291000	291000	291000	291000	0
121	20231218	191500	5934689000	291000	291000	291000	291000	0
122	20231218	191400	5934689000	291000	291000	291000	291000	540
123	20231218	191300	5934689000	291000	291000	291000	291000	0
124	20231218	191200	5934689000	291000	291000	291000	291000	0
125	20231218	191100	5934689000	291000	291000	291000	291000	0
126	20231218	191000	5934689000	291000	291000	291000	291000	0
127	20231218	190900	5934689000	291000	291000	291000	291000	0
128	20231218	190800	5934689000	291000	291000	291000	291000	0
129	20231218	190700	5934689000	291000	291000	291000	291000	0
130	20231218	190600	5934689000	291000	291000	291000	291000	0
131	20231218	190500	5934689000	291000	291000	291000	291000	0
132	20231218	190400	5934689000	291000	291000	291000	291000	0
133	20231218	190300	5934689000	291000	291000	291000	291000	0
134	20231218	190200	5934689000	291000	291000	291000	291000	0
135	20231218	190100	5934689000	291000	291000	291000	291000	0
136	20231218	190000	5934689000	291000	291000	291000	291000	0
137	20231218	185900	5934689000	291000	291000	291000	291000	0
138	20231218	185800	5934689000	291000	291000	291000	291000	0
139	20231218	185700	5934689000	291000	291000	291000	291000	0
140	20231218	185600	5934689000	291000	291000	291000	291000	0
141	20231218	185500	5934689000	291000	291000	291000	291000	0
142	20231218	185400	5934689000	291000	291000	291000	291000	0
143	20231218	185300	5934689000	291000	291000	291000	291000	0
144	20231218	185200	5934689000	291000	291000	291000	291000	0
145	20231218	185100	5934689000	291000	291000	291000	291000	0
146	20231218	185000	5934689000	291000	291000	291000	291000	0
147	20231218	184900	5934689000	291000	291000	291000	291000	0
148	20231218	184800	5934689000	291000	291000	291000	291000	0
149	20231218	184700	5934689000	291000	291000	291000	291000	0
150	20231218	184600	5934689000	291000	291000	291000	291000	0
151	20231218	184500	5934689000	291000	291000	291000	291000	0
152	20231218	184400	5934689000	291000	291000	291000	291000	540
153	20231218	184300	5934689000	291000	291000	291000	291000	0
154	20231218	184200	5934689000	291000	291000	291000	291000	0
155	20231218	184100	5934689000	291000	291000	291000	291000	0
156	20231218	184000	5934689000	291000	291000	291000	291000	0
157	20231218	183900	5934689000	291000	291000	291000	291000	0
158	20231218	183800	5934689000	291000	291000	291000	291000	0
159	20231218	183700	5934689000	291000	291000	291000	291000	0
160	20231218	183600	5934689000	291000	291000	291000	291000	0
161	20231218	183500	5934689000	291000	291000	291000	291000	0
162	20231218	183400	5934689000	291000	291000	291000	291000	0
163	20231218	183300	5934689000	291000	291000	291000	291000	0
164	20231218	183200	5934689000	291000	291000	291000	291000	0
165	20231218	183100	5934689000	291000	291000	291000	291000	0
166	20231218	183000	5934689000	291000	291000	291000	291000	0
167	20231218	182900	5934689000	291000	291000	291000	291000	0
168	20231218	182800	5934689000	291000	291000	291000	291000	0
169	20231218	182700	5934689000	291000	291000	291000	291000	0
170	20231218	182600	5934689000	291000	291000	291000	291000	0
171	20231218	182500	5934689000	291000	291000	291000	291000	0
172	20231218	182400	5934689000	291000	291000	291000	291000	0
173	20231218	182300	5934689000	291000	291000	291000	291000	0
174	20231218	182200	5934689000	291000	291000	291000	291000	0
175	20231218	182100	5934689000	291000	291000	291000	291000	0
176	20231218	182000	5934689000	291000	291000	291000	291000	0
177	20231218	181900	5934689000	291000	291000	291000	291000	0
178	20231218	181800	5934689000	291000	291000	291000	291000	0
179	20231218	181700	5934689000	291000	291000	291000	291000	0
180	20231218	181600	5934689000	291000	291000	291000	291000	0
181	20231218	181500	5934689000	291000	291000	291000	291000	0
182	20231218	181400	5934689000	291000	291000	291000	291000	540
183	20231218	181300	5934689000	291000	291000	291000	291000	0
184	20231218	181200	5934689000	291000	291000	291000	291000	0
185	20231218	181100	5934689000	291000	291000	291000	291000	0
186	20231218	181000	5934689000	291000	291000	291000	291000	0
187	20231218	180900	5934689000	291000	291000	291000	291000	0
188	20231218	180800	5934689000	291000	291000	291000	291000	0
189	20231218	180700	5934689000	291000	291000	291000	291000	0
190	20231218	180600	5934689000	291000	291000	291000	291000	0
191	20231218	180500	5934689000	291000	291000	291000	291000	0
192	20231218	180400	5934689000	291000	291000	291000	291000	0
193	20231218	180300	5934689000	291000	291000	291000	291000	0
194	20231218	180200	5934689000	291000	291000	291000	291000	0
195	20231218	180100	5934689000	291000	291000	291000	291000	0
196	20231218	180000	5934689000	291000	291000	291000	291000	0
197	20231218	175900	5934689000	291000	291000	291000	291000	0
198	20231218	175800	5934689000	291000	291000	291000	291000	0
199	20231218	175700	5934689000	291000	291000	291000	291000	0
200	20231218	175600	5934689000	291000	291000	291000	291000	0
201	20231218	175500	5934689000	291000	291000	291000	291000	0
202	20231218	175400	5934689000	291000	291000	291000	291000	0
203	20231218	175300	5934689000	291000	291000	291000	291000	0
204	20231218	175200	5934689000	291000	291000	291000	291000	0
205	20231218	175100	5934689000	291000	291000	291000	291000	0
206	20231218	175000	5934689000	291000	291000	291000	291000	0
207	20231218	174900	5934689000	291000	291000	291000	291000	0
208	20231218	174800	5934689000	291000	291000	291000	291000	0
209	20231218	174700	5934689000	291000	291000	291000	291000	0
210	20231218	174600	5934689000	291000	291000	291000	291000	0
211	20231218	174500	5934689000	291000	291000	291000	291000	0
212	20231218	174400	5934689000	291000	291000	291000	291000	540
213	20231218	174300	5934689000	291000	291000	291000	291000	0
214	20231218	174200	5934689000	291000	291000	291000	291000	0
215	20231218	174100	5934689000	291000	291000	291000	291000	0
216	20231218	174000	5934689000	291000	291000	291000	291000	0
217	20231218	173900	5934689000	291000	291000	291000	291000	0
218	20231218	173800	5934689000	291000	291000	291000	291000	0
219	20231218	173700	5934689000	291000	291000	291000	291000	0
220	20231218	173600	5934689000	291000	291000	291000	291000	0
221	20231218	173500	5934689000	291000	291000	291000	291000	0
222	20231218	173400	5934689000	291000	291000	291000	291000	0
223	20231218	173300	5934689000	291000	291000	291000	291000	0
224	20231218	173200	5934689000	291000	291000	291000	291000	0
225	20231218	173100	5934689000	291000	291000	291000	291000	0
226	20231218	173000	5934689000	291000	291000	291000	291000	0
227	20231218	172900	5934689000	291000	291000	291000	291000	0
228	20231218	172800	5934689000	291000	291000	291000	291000	0
229	20231218	172700	5934689000	291000	291000	291000	291000	0
230	20231218	172600	5934689000	291000	291000	291000	291000	0
231	20231218	172500	5934689000	291000	291000	291000	291000	0
232	20231218	172400	5934689000	291000	291000	291000	291000	0
233	20231218	172300	5934689000	291000	291000	291000	291000	0
234	20231218	172200	5934689000	291000	291000	291000	291000	0
235	20231218	172100	5934689000	291000	291000	291000	291000	0
236	20231218	172000	5934689000	291000	291000	291000	291000	0
237	20231218	171900	5934689000	291000	291000	291000	291000	0
238	20231218	171800	5934689000	291000	291000	291000	291000	0
239	20231218	171700	5934689000	291000	291000	291000	291000	0
240	20231218	171600	5934689000	291000	291000	291000	291000	0
241	20231218	171500	5934689000	291000	291000	291000	291000	0
242	20231218	171400	5934689000	291000	291000	291000	291000	540
243	20231218	171300	5934689000	291000	291000	291000	291000	0
244	20231218	171200	5934689000	291000	291000	291000	291000	0
245	20231218	171100	5934689000	291000	291000	291000	291000	0
246	20231218	171000	5934689000	291000	291000	291000	291000	0
247	20231218	170900	5934689000	291000	291000	291000	291000	0
248	20231218	170800	5934689000	291000	291000	291000	291000	0
249	20231218	170700	5934689000	291000	291000	291000	291000	0
250	20231218	170600	5934689000	291000	291000	291000	291000	0
251	20231218	170500	5934689000	291000	291000	291000	291000	0
252	20231218	170400	5934689000	291000	291000	291000	291000	0
253	20231218	170300	5934689000	291000	291000	291000	291000	0
254	20231218	170200	5934689000	291000	291000	291000	291000	0
255	20231218	170100	5934689000	291000	291000	291000	291000	0
256	20231218	170000	5934689000	291000	291000	291000	291000	0
257	20231218	165900	5934689000	291000	291000	291000	291000	0
258	20231218	165800	5934689000	291000	291000	291000	291000	0
259	20231218	165700	5934689000	291000	291000	291000	291000	0
260	20231218	165600	5934689000	291000	291000	291000	291000	0
261	20231218	165500	5934689000	291000	291000	291000	291000	0
262	20231218	165400	5934689000	291000	291000	291000	291000	0
263	20231218	165300	5934689000	291000	291000	291000	291000	0
264	20231218	165200	5934689000	291000	291000	291000	291000	0
265	20231218	165100	5934689000	291000	291000	291000	291000	0
266	20231218	165000	5934689000	291000	291000	291000	291000	0
267	20231218	164900	5934689000	291000	291000	291000	291000	0
268	20231218	164800	5934689000	291000	291000	291000	291000	0
269	20231218	164700	5934689000	291000	291000	291000	291000	0
270	20231218	164600	5934689000	291000	291000	291000	291000	0
271	20231218	164500	5934689000	291000	291000	291000	291000	0
272	20231218	164400	5934689000	291000	291000	291000	291000	540
273	20231218	164300	5934689000	291000	291000	291000	291000	0
274	20231218	164200	5934689000	291000	291000	291000	291000	0
275	20231218	164100	5934689000	291000	291000	291000	291000	0
276	20231218	164000	5934689000	291000	291000	291000	291000	0
277	20231218	163900	5934689000	291000	291000	291000	291000	0
278	20231218	163800	5934689000	291000	291000	291000	291000	0
279	20231218	163700	5934689000	291000	291000	291000	291000	0
280	20231218	163600	5934689000	291000	291000	291000	291000	0
281	20231218	163500	5934689000	291000	291000	291000	291000	0
282	20231218	163400	5934689000	291000	291000	291000	291000	0
283	20231218	163300	5934689000	291000	291000	291000	291000	0
284	20231218	163200	5934689000	291000	291000	291000	291000	0
285	20231218	163100	5934689000	291000	291000	291000	291000	0
286	20231218	163000	5934689000	291000	291000	291000	291000	0
287	20231218	162900	5934689000	291000	291000	291000	291000	0
288	20231218	162800	5934689000	291000	291000	291000	291000	0
289	20231218	162700	5934689000	291000	291000	291000	291000	0
290	20231218	162600	5934689000	291000	291000	291000	291000	0
291	20231218	162500	5934689000	291000	291000	291000	291000	0
292	20231218	162400	5934689000	291000	291000	291000	291000	0
293	20231218	162300	5934689000	291000	291000	291000	291000	0
294	20231218	162200	5934689000	291000	291000	291000	291000	0
295	20231218	162100	5934689000	291000	291000	291000	291000	0
296	20231218	162000	5934689000	291000	291000	291000	291000	0
297	20231218	161900	5934689000	291000	291000	291000	291000	0
298	20231218	161800	5934689000	291000	291000	291000	291000	0
299	20231218	161700	5934689000	291000	291000	291000	291000	0
300	20231218	161600	5934689000	291000	291000	291000	291000	0
301	20231218	161500	5934689000	291000	291000	291000	291000	0
302	20231218	161400	5934689000	291000	291000	291000	291000	540
303	20231218	161300	5934689000	291000	291000	291000	291000	0
304	20231218	161200	5934689000	291000	291000	291000	291000	0
305	20231218	161100	5934689000	291000	291000	291000	291000	0
306	20231218	161000	5934689000	291000	291000	291000	291000	0
307	20231218	160900	5934689000	291000	291000	291000	291000	0
308	20231218	160800	5934689000	291000	291000	291000	291000	0
309	20231218	160700	5934689000	291000	291000	291000	291000	0
310	20231218	160600	5934689000	291000	291000	291000	291000	0
311	20231218	160500	5934689000	291000	291000	291000	291000	0
312	20231218	160400	5934689000	291000	291000	291000	291000	0
313	20231218	160300	5934689000	291000	291000	291000	291000	0
314	20231218	160200	5934689000	291000	291000	291000	291000	0
315	20231218	160100	5934689000	291000	291000	291000	291000	0
316	20231218	160000	5934689000	291000	291000	291000	291000	0
317	20231218	155900	5934689000	291000	291000	291000	291000	0
318	20231218	155800	5934689000	291000	291000	291000	291000	0
319	20231218	155700	5934689000	291000	291000	291000	291000	0
320	20231218	155600	5934689000	291000	291000	291000	291000	0
321	20231218	155500	5934689000	291000	291000	291000	291000	0
322	20231218	155400	5934689000	291000	291000	291000	291000	0
323	20231218	155300	5934689000	291000	291000	291000	291000	0
324	20231218	155200	5934689000	291000	291000	291000	291000	0
325	20231218	155100	5934689000	291000	291000	291000	291000	0
326	20231218	155000	5934689000	291000	291000	291000	291000	0
327	20231218	154900	5934689000	291000	291000	291000	291000	0
328	20231218	154800	5934689000	291000	291000	291000	291000	0
329	20231218	154700	5934689000	291000	291000	291000	291000	0
330	20231218	154600	5934689000	291000	291000	291000	291000	0
331	20231218	154500	5934689000	291000	291000	291000	291000	0
332	20231218	154400	5934689000	291000	291000	291000	291000	540
333	20231218	154300	5934689000	291000	291000	291000	291000	0
334	20231218	154200	5934689000	291000	291000	291000	291000	0
335	20231218	154100	5934689000	291000	291000	291000	291000	0
336	20231218	154000	5934689000	291000	291000	291000	291000	0
337	20231218	153900	5934689000	291000	291000	291000	291000	0
338	20231218	153800	5934689000	291000	291000	291000	291000	0
339	20231218	153700	5934689000	291000	291000	291000	291000	0
340	20231218	153600	5934689000	291000	291000	291000	291000	0
341	20231218	153500	5934689000	291000	291000	291000	291000	0
342	20231218	153400	5934689000	291000	291000	291000	291000	0
343	20231218	153300	5934689000	291000	291000	291000	291000	0
344	20231218	153200	5934689000	291000	291000	291000	291000	0
345	20231218	153100	5934689000	291000	291000	291000	291000	0
346	20231218	153000	5934689000	291000	291000	291000	291000	540
347	20231218	152900	5777549000	290500	290500	290500	290500	0
348	20231218	152800	5777549000	290500	290500	290500	290500	0
349	20231218	152700	5777549000	290500	290500	290500	290500	0
350	20231218	152600	5777549000	290500	290500	290500	290500	0
351	20231218	152500	5777549000	290500	290500	290500	290500	0
352	20231218	152400	5777549000	290500	290500	290500	290500	0
353	20231218	152300	5777549000	290500	290500	290500	290500	0
354	20231218	152200	5777549000	290500	290500	290500	290500	0
355	20231218	152100	5777549000	290500	290500	290500	290500	0
356	20231218	152000	5777549000	290500	290500	290500	290500	0
357	20231218	151900	5777549000	290500	291000	291000	290500	34
358	20231218	151800	5767671500	291000	290500	291000	290000	59
359	20231218	151700	5750526500	290500	291000	291000	290500	89
360	20231218	151600	5724654000	291000	291000	291000	290000	87
361	20231218	151500	5699364500	291000	290500	291000	290000	163
362	20231218	151400	5652016500	291000	291000	291000	290000	105
363	20231218	151300	5621507500	291000	291000	291000	290500	53
364	20231218	151200	5606091000	291000	290000	291000	290000	113
365	20231218	151100	5573266000	290500	290000	290500	290000	50
366	20231218	151000	5558743500	290500	290500	290500	290000	61
367	20231218	150900	5541026500	290500	290000	290500	290000	107
368	20231218	150800	5509971000	290500	290500	290500	290000	55
369	20231218	150700	5493996000	290500	290000	290500	290000	37
370	20231218	150600	5483251000	290500	290000	290500	290000	93
371	20231218	150500	5456263500	290000	290000	291000	290000	104
372	20231218	150400	5426049000	290000	290500	290500	290000	93
373	20231218	150300	5399049500	290500	291000	291000	290000	95
374	20231218	150200	5371465000	290500	291000	291000	290500	98
375	20231218	150100	5342950500	290000	290500	291000	290000	64
376	20231218	150000	5324353000	290500	290500	290500	290000	128
377	20231218	145900	5287199500	290000	290000	290500	290000	34
378	20231218	145800	5277333000	290500	290500	290500	290000	62
379	20231218	145700	5259324000	290000	290500	290500	290000	75
380	20231218	145600	5237556500	290000	290000	290500	290000	25
381	20231218	145500	5230298000	290500	290000	290500	290000	22
382	20231218	145400	5223911500	290000	290000	290500	290000	21
383	20231218	145300	5217813500	290000	290500	290500	290000	26
384	20231218	145200	5210265500	290500	290000	290500	290000	27
385	20231218	145100	5202425000	290000	290500	290500	290000	24
386	20231218	145000	5195456500	290000	290500	290500	290000	40
387	20231218	144900	5183841000	290500	290500	290500	290000	17
388	20231218	144800	5178905500	290500	290000	290500	290000	26
389	20231218	144700	5171354500	290000	290000	291000	290000	18
390	20231218	144600	5166127000	291000	291500	291500	291000	43
391	20231218	144500	5153608000	291500	290500	291500	290000	50
392	20231218	144400	5139057000	290500	291500	291500	290000	20
393	20231218	144300	5133237500	291500	290000	291500	290000	35
394	20231218	144200	5123059500	291000	290500	291000	290000	49
395	20231218	144100	5108818500	290000	290000	291500	290000	72
396	20231218	144000	5087875500	289500	290000	291000	289500	250
397	20231218	143900	5015205000	289500	290000	290500	289500	31
398	20231218	143800	5006215500	290000	290500	290500	289500	35
399	20231218	143700	4996056500	290000	290000	290500	289500	37
400	20231218	143600	4985323500	290000	289500	290500	289500	18
401	20231218	143500	4980102000	290000	290000	290500	290000	61
402	20231218	143400	4962406000	290000	290500	290500	290000	26
403	20231218	143300	4954863000	290500	290500	290500	289500	14
404	20231218	143200	4950798000	289500	290500	290500	289500	55
405	20231218	143100	4934846500	289500	291000	291000	289500	21
406	20231218	143000	4928742000	290000	291000	291000	289500	74
407	20231218	142900	4907274500	290000	290000	291000	289500	40
408	20231218	142800	4895670500	290500	290500	290500	290000	30
409	20231218	142700	4886958000	290500	290000	291000	289500	15
410	20231218	142600	4882600500	289500	290000	290500	289500	72
411	20231218	142500	4861705500	290500	290500	290500	290000	65
412	20231218	142400	4842846500	290500	290000	290500	290000	26
413	20231218	142300	4835296500	290000	290500	290500	290000	23
414	20231218	142200	4828618500	290000	290500	290500	290000	70
415	20231218	142100	4808288000	290000	291000	291000	290000	23
416	20231218	142000	4801607500	290500	291000	291000	290500	12
417	20231218	141900	4798117500	290500	290500	290500	290000	35
418	20231218	141800	4787955000	290500	290500	290500	290000	16
419	20231218	141700	4783310000	290500	290000	290500	290000	22
420	20231218	141600	4776923500	290500	290000	290500	290000	16
421	20231218	141500	4772279000	290000	290000	291000	290000	14
422	20231218	141400	4768212000	290500	291000	291000	290000	22
423	20231218	141300	4761815500	290500	291000	291000	290500	10
424	20231218	141200	4758908500	291000	291000	291000	290500	25
425	20231218	141100	4751637000	290500	290500	291000	290500	23
426	20231218	141000	4744955000	291000	290000	291000	289500	30
427	20231218	140900	4736234000	290000	290000	290500	289500	71
428	20231218	140800	4715638000	290000	290500	290500	289500	32
429	20231218	140700	4706351500	289500	290500	290500	289500	17
430	20231218	140600	4701420000	290000	290500	291000	290000	30
431	20231218	140500	4692704500	291000	291000	291000	290500	33
432	20231218	140400	4683112000	291000	290500	291000	290500	22
433	20231218	140300	4676715000	290500	290500	291000	290500	26
434	20231218	140200	4669157000	290500	291000	291000	290500	38
435	20231218	140100	4658109500	290500	290500	291000	290500	23
436	20231218	140000	4651423000	291000	291000	291000	290500	27
437	20231218	135900	4643567000	290500	290500	291000	290500	23
438	20231218	135800	4636882500	290500	291000	291000	290500	28
439	20231218	135700	4628741500	290500	290500	290500	289500	35
440	20231218	135600	4618582000	289500	290500	290500	289500	130
441	20231218	135500	4580872500	290500	290000	290500	290000	16
442	20231218	135400	4576227500	290500	290000	290500	290000	14
443	20231218	135300	4572163000	290000	290500	290500	290000	15
444	20231218	135200	4567808000	290500	290500	290500	290000	16
445	20231218	135100	4563162500	290500	289500	290500	289500	34
446	20231218	135000	4553303000	289500	290000	291000	289500	72
447	20231218	134900	4532420000	290000	290500	290500	290000	17
448	20231218	134800	4527488500	291000	290000	291000	289500	52
449	20231218	134700	4512403000	290000	290500	291000	290000	348
450	20231218	134600	4411446500	290500	290500	291000	290500	14
451	20231218	134500	4407374500	291000	290500	291000	290500	13
452	20231218	134400	4403593500	290500	290500	291000	290500	67
453	20231218	134300	4384112500	290500	290500	291000	290000	26
454	20231218	134200	4376556000	290500	291000	291000	290000	34
455	20231218	134100	4366679500	291000	290000	291000	290000	38
456	20231218	134000	4355638000	290000	291000	291000	290000	19
457	20231218	133900	4350117000	291000	290500	291000	290000	27
458	20231218	133800	4342265000	290000	290500	291000	290000	59
459	20231218	133700	4325126000	291000	290500	291000	290500	121
460	20231218	133600	4289970500	290500	290500	291000	290500	62
461	20231218	133500	4271956000	290500	291000	291000	290500	32
462	20231218	133400	4262650000	291000	290500	291000	290500	12
463	20231218	133300	4259161500	291000	290500	291000	290500	26
464	20231218	133200	4251604000	290500	291000	291000	290500	5
465	20231218	133100	4250150000	291000	291000	291000	290500	15
466	20231218	133000	4245790000	291000	291000	291000	290500	23
467	20231218	132900	4239104000	290500	291000	291000	290500	4
468	20231218	132800	4237941500	291000	291000	291000	290500	9
469	20231218	132700	4235324000	291000	291000	291000	290500	7
470	20231218	132600	4233288500	290500	290500	291000	290500	9
471	20231218	132500	4230671000	290500	290500	291000	290500	38
472	20231218	132400	4219629500	290500	291000	291000	290500	18
473	20231218	132300	4214398500	290500	290500	291000	290500	10
474	20231218	132200	4211490500	290500	291000	291000	290500	7
475	20231218	132100	4209454000	290500	290500	291000	290500	81
476	20231218	132000	4185923000	290000	291000	291000	290000	12
477	20231218	131900	4182433000	290500	291000	291000	290500	8
478	20231218	131800	4180107000	291000	290500	291000	290500	17
479	20231218	131700	4175167000	291000	291000	291000	290500	49
480	20231218	131600	4160928000	290000	290000	291000	290000	20
481	20231218	131500	4155114000	291000	291000	291000	290500	14
482	20231218	131400	4151044500	290500	290500	291000	290500	5
483	20231218	131300	4149590500	291000	290500	291000	290000	52
484	20231218	131200	4134480000	290500	291000	291000	290500	60
485	20231218	131100	4117049500	290500	291000	291000	290500	12
486	20231218	131000	4113558000	290500	291000	291000	290500	8
487	20231218	130900	4111231000	291000	290500	291000	290000	63
488	20231218	130800	4092925000	290000	290500	290500	290000	195
489	20231218	130700	4036370500	290000	291000	291000	290000	7
490	20231218	130600	4034334500	290500	290500	290500	290500	40
491	20231218	130500	4022714500	290000	291000	291000	290000	18
492	20231218	130400	4017485500	291000	291000	291000	291000	9
493	20231218	130300	4014866500	290500	290000	290500	289500	184
494	20231218	130200	3961485500	289500	290000	290000	289500	13
495	20231218	130100	3957718000	290000	289500	290000	289500	100
496	20231218	130000	3928767500	289500	290000	290000	289500	18
497	20231218	125900	3923550000	289500	290000	290000	289500	3
498	20231218	125800	3922680500	290000	290000	290000	289500	6
499	20231218	125700	3920941000	290500	289500	290500	289500	88
500	20231218	125600	3895457000	289500	290500	290500	289500	4
501	20231218	125500	3894296000	290000	290000	290500	290000	137
502	20231218	125400	3854565000	290500	290500	290500	290500	6
503	20231218	125300	3852822000	290500	290500	290500	290000	93
504	20231218	125200	3825806000	290000	291000	291000	290000	6
505	20231218	125100	3824063000	290000	291000	291000	290000	22
506	20231218	125000	3817667000	290000	291000	291000	290000	26
507	20231218	124900	3810105500	291000	291000	291000	291000	6
508	20231218	124800	3808359500	291000	289500	291000	289500	4
509	20231218	124700	3807198500	289500	289500	291000	289500	13
510	20231218	124600	3803421500	291000	291000	291000	291000	4
511	20231218	124500	3802257500	290500	290000	291000	289500	140
512	20231218	124400	3761614500	290000	290500	290500	290000	8
513	20231218	124300	3759291500	290500	290500	290500	290500	37
514	20231218	124200	3748543000	290500	290500	290500	290500	14
515	20231218	124100	3744476000	290500	291000	291000	290500	19
516	20231218	124000	3738953000	291000	290500	291000	290500	12
517	20231218	123900	3735461500	290500	289500	290500	289000	277
518	20231218	123800	3655243500	289000	289000	289500	289000	195
519	20231218	123700	3598887000	289000	289000	289500	289000	311
520	20231218	123600	3508999000	289500	289000	289500	289000	12
521	20231218	123500	3505527000	289000	289500	289500	289000	7
522	20231218	123400	3503503000	289500	289000	289500	289000	7
523	20231218	123300	3501477000	289500	289500	289500	289000	12
524	20231218	123200	3498004500	289000	289500	289500	289000	7
525	20231218	123100	3495978500	289000	289000	289000	289000	3
526	20231218	123000	3495111500	289000	289500	289500	289000	5
527	20231218	122900	3493664500	289500	289500	289500	289000	7
528	20231218	122800	3491638500	289500	289500	289500	289500	3
529	20231218	122700	3490770000	289500	289000	289500	289000	7
530	20231218	122600	3488744000	289000	289000	289500	289000	10
531	20231218	122500	3485853500	289500	289000	289500	289000	511
532	20231218	122400	3338171500	288500	289000	289000	288500	6
533	20231218	122300	3336439000	288500	289000	289000	288500	9
534	20231218	122200	3333840500	289000	289000	289000	289000	2
535	20231218	122100	3333262500	288500	289000	289000	288500	14
536	20231218	122000	3329220500	288500	288500	289000	288500	6
537	20231218	121900	3327489000	289000	289000	289000	288500	43
538	20231218	121800	3315081000	288500	289000	289000	288500	6
539	20231218	121700	3313349000	289000	288500	289000	288500	6
540	20231218	121600	3311617000	289000	289000	289000	288500	15
541	20231218	121500	3307282500	288500	288500	288500	288500	1
542	20231218	121400	3306994000	288500	288500	289000	288500	9
543	20231218	121300	3304395500	289000	289000	289000	288500	9
544	20231218	121200	3301796500	289000	289000	289000	289000	3
545	20231218	121100	3300929500	288500	289000	289000	288500	9
546	20231218	121000	3298330500	288500	289000	289000	288500	19
547	20231218	120900	3292847000	288500	289000	289000	288500	100
548	20231218	120800	3263994500	288500	289000	289000	288500	10
549	20231218	120700	3261105500	288500	289000	289000	288500	4
550	20231218	120600	3259951000	289000	288500	289000	288500	32
551	20231218	120500	3250716000	289000	288500	289000	288500	11
552	20231218	120400	3247539000	288500	289000	289000	288500	5
553	20231218	120300	3246096000	289000	288500	289000	288500	30
554	20231218	120200	3237438000	288500	289000	289000	288500	6
555	20231218	120100	3235705000	289000	289000	289000	289000	4
556	20231218	120000	3234549000	289000	289000	289000	289000	5
557	20231218	115900	3233104000	289000	289000	289000	288500	14
558	20231218	115800	3229059000	289000	289000	289000	289000	3
559	20231218	115700	3228192000	289000	289000	289000	289000	6
560	20231218	115600	3226458000	288500	288500	288500	288500	11
561	20231218	115500	3223284500	289500	289500	289500	288500	28
562	20231218	115400	3215199500	289500	289000	289500	289000	50
563	20231218	115300	3200748500	289000	288500	289000	288500	293
564	20231218	115200	3116073500	289000	288500	289000	288500	15
565	20231218	115100	3111743000	288500	288500	289000	288500	155
566	20231218	115000	3067023500	289000	289000	289500	289000	191
567	20231218	114900	3011822500	289500	289500	290000	289500	159
568	20231218	114800	2965791000	289500	290000	290000	289500	12
569	20231218	114700	2962314000	289500	290000	290000	289500	34
570	20231218	114600	2952470500	289500	290000	290000	289500	10
571	20231218	114500	2949572000	290000	289500	290000	289500	21
572	20231218	114400	2943490000	290000	290000	290000	289500	8
573	20231218	114300	2941172000	290000	290000	290000	290000	34
574	20231218	114200	2931312000	289500	290000	290000	289500	4
575	20231218	114100	2930153500	290000	290000	290000	289500	13
576	20231218	114000	2926386000	290000	289500	290000	289500	9
577	20231218	113900	2923777500	290000	290000	290000	289500	6
578	20231218	113800	2922039000	290000	289500	290000	289500	33
579	20231218	113700	2912483500	290000	290000	290000	290000	10
580	20231218	113600	2909583500	289500	289500	290000	289500	8
581	20231218	113500	2907266500	289500	289500	290000	289500	14
582	20231218	113400	2903211000	289500	289500	290000	289500	5
583	20231218	113300	2901763000	290000	289500	290000	289500	19
584	20231218	113200	2896259000	289500	290500	290500	289500	423
585	20231218	113100	2773590500	290000	290500	290500	290000	6
586	20231218	113000	2771849500	290500	290500	290500	290500	32
587	20231218	112900	2762553500	290500	290500	291000	290500	9
588	20231218	112800	2759937500	291000	290500	291000	290500	11
589	20231218	112700	2756740000	290000	291000	291000	290000	129
590	20231218	112600	2719263500	290500	291000	291000	290500	7
591	20231218	112500	2717227500	290500	291000	291000	290500	42
592	20231218	112400	2705026000	291000	290500	291000	290500	10
593	20231218	112300	2702118000	290500	290500	290500	290500	22
594	20231218	112200	2695727000	291000	291000	291000	290500	15
595	20231218	112100	2691363500	290500	290500	291000	290500	20
596	20231218	112000	2685552000	291000	291000	291000	290500	10
597	20231218	111900	2682644000	291000	290500	291000	290500	5
598	20231218	111800	2681190500	291000	291000	291000	291000	5
599	20231218	111700	2679735500	291000	290500	291000	290500	5
600	20231218	111600	2678282000	291000	291000	291000	291000	3
601	20231218	111500	2677409000	291000	291000	291000	291000	15
602	20231218	111400	2673044000	290500	290500	291000	290500	4
603	20231218	111300	2671881000	291000	291000	291500	291000	10
604	20231218	111200	2668968000	291500	291500	291500	291500	3
605	20231218	111100	2668093500	291000	291000	291000	290500	137
606	20231218	111000	2628228500	290500	291000	291000	290500	9
607	20231218	110900	2625611500	291000	291000	291000	291000	4
608	20231218	110800	2624447500	290500	290500	291000	290500	9
609	20231218	110700	2621831500	290500	291000	291000	290500	14
610	20231218	110600	2617761500	290500	291000	291000	290500	25
611	20231218	110500	2610498000	290500	290500	291000	290500	18
612	20231218	110400	2605262000	291000	291000	291000	290500	17
613	20231218	110300	2600321500	290500	290500	290500	290500	32
614	20231218	110200	2591025500	290500	291000	291000	290500	4
615	20231218	110100	2589862000	291000	291000	291500	290500	40
616	20231218	110000	2578222000	291500	291000	291500	291000	6
617	20231218	105900	2576473500	291000	291000	292000	291000	8
618	20231218	105800	2574143500	291000	291500	292000	291000	10
619	20231218	105700	2571228000	292000	292000	292000	292000	4
620	20231218	105600	2570060000	291000	292000	292000	291000	94
621	20231218	105500	2542643000	292000	292000	292000	292000	0
622	20231218	105400	2542643000	292000	291500	292000	291500	22
623	20231218	105300	2536229000	291500	290500	291500	290500	130
624	20231218	105200	2498379000	291000	291000	291000	291000	4
625	20231218	105100	2497215000	290500	290500	290500	290500	3
626	20231218	105000	2496343500	291000	291000	291000	291000	2
627	20231218	104900	2495761500	290500	290500	290500	290500	79
628	20231218	104800	2472812000	290500	291000	291000	290500	4
629	20231218	104700	2471649500	291000	290500	291000	290500	5
630	20231218	104600	2470196500	290500	290500	290500	290500	11
631	20231218	104500	2467001000	290500	290500	291000	290500	6
632	20231218	104400	2465257000	290500	290500	290500	290500	4
633	20231218	104300	2464095000	290500	290500	291000	290500	5
634	20231218	104200	2462642000	290500	291000	291000	290500	5
635	20231218	104100	2461187500	291000	291000	291000	291000	5
636	20231218	104000	2459732500	290500	290500	291000	290500	7
637	20231218	103900	2457698500	290500	290500	290500	290500	1
638	20231218	103800	2457408000	291000	291000	291000	291000	5
639	20231218	103700	2455953000	291000	291000	291000	291000	6
640	20231218	103600	2454207000	291000	291000	291000	291000	2
641	20231218	103500	2453625000	291000	291500	291500	291000	32
642	20231218	103400	2444303000	292000	291500	292000	291500	227
643	20231218	103300	2378124500	291500	290500	291500	290500	131
644	20231218	103200	2340050500	290000	290000	290000	290000	13
645	20231218	103100	2336280500	291000	290000	291000	290000	14
646	20231218	103000	2332218500	290000	291000	291000	290000	359
647	20231218	102900	2227979000	291000	291000	291000	291000	6
648	20231218	102800	2226233000	291000	290500	291000	290500	54
649	20231218	102700	2210531000	290500	291000	291000	290500	5
650	20231218	102600	2209077500	290500	290500	290500	290500	18
651	20231218	102500	2203848500	291000	291000	291000	290500	7
652	20231218	102400	2201814000	291000	290500	291000	290500	5
653	20231218	102300	2200360500	290500	290500	291000	290500	7
654	20231218	102200	2198325500	291000	291000	291000	290500	20
655	20231218	102100	2192514500	290500	290500	290500	290500	4
656	20231218	102000	2191352500	290500	291000	291000	290500	13
657	20231218	101900	2187575000	290500	290500	290500	290500	6
658	20231218	101800	2185832000	290500	291000	291000	290500	62
659	20231218	101700	2167809500	291000	291000	291000	291000	11
660	20231218	101600	2164608500	291000	291000	291000	291000	434
661	20231218	101500	2038314500	291500	291500	291500	291500	2
662	20231218	101400	2037731500	291000	291500	291500	291000	53
663	20231218	101300	2022282500	291500	291500	291500	291000	53
664	20231218	101200	2006834500	291500	291500	291500	291000	13
665	20231218	101100	2003046500	291500	291000	291500	291000	33
666	20231218	101000	1993428500	292000	292000	292000	291000	20
667	20231218	100900	1987605500	291000	291500	291500	291000	33
668	20231218	100800	1977996000	291500	291000	292000	291000	44
669	20231218	100700	1965186000	291500	291000	292000	291000	33
670	20231218	100600	1955581500	291000	291500	292000	291000	10
671	20231218	100500	1952669000	291500	291500	291500	291500	24
672	20231218	100400	1945673000	291500	291500	291500	291500	21
673	20231218	100300	1939551500	292000	291500	292000	291500	3
674	20231218	100200	1938676500	291500	291500	291500	291500	27
675	20231218	100100	1930806000	291500	291000	291500	291000	11
676	20231218	100000	1927601000	291000	291000	291500	291000	15
677	20231218	095900	1923235000	291000	292000	292000	291000	6
678	20231218	095800	1921487000	291000	291000	292000	291000	16
679	20231218	095700	1916828500	291000	291000	291000	291000	4
680	20231218	095600	1915664500	292000	292000	292000	291000	19
681	20231218	095500	1910123500	291000	291000	292000	291000	17
682	20231218	095400	1905173500	292000	292000	292000	291000	15
683	20231218	095300	1900805500	291500	291500	291500	291500	2
684	20231218	095200	1900222500	292000	292000	292000	292000	35
685	20231218	095100	1890002500	291500	291500	291500	291500	1
686	20231218	095000	1889711000	292000	291000	292000	291000	2
687	20231218	094900	1889128000	292000	291500	292000	291000	12
688	20231218	094800	1885630500	292000	291000	292000	291000	178
689	20231218	094700	1833830500	290500	291000	291000	290500	47
690	20231218	094600	1820176000	290500	290500	290500	290500	4
691	20231218	094500	1819014000	290500	290500	291000	290500	34
692	20231218	094400	1809123000	290500	290500	290500	290500	3
693	20231218	094300	1808251500	290500	292000	292000	290500	255
694	20231218	094200	1734014000	291500	291500	292000	291500	15
695	20231218	094100	1729641000	291500	291500	291500	291500	1
696	20231218	094000	1729349500	292000	291500	292000	291500	18
697	20231218	093900	1724101000	292000	292000	292000	292000	35
698	20231218	093800	1713881000	292000	292000	292000	292000	5
699	20231218	093700	1712421000	291500	291500	291500	291500	59
700	20231218	093600	1695222500	292000	292000	292000	292000	63
701	20231218	093500	1676826500	292000	292500	292500	292000	47
702	20231218	093400	1663082000	292500	293000	293000	292500	30
703	20231218	093300	1654294500	293000	293000	293000	293000	1
704	20231218	093200	1654001500	293000	293000	293000	293000	35
705	20231218	093100	1643746500	293500	293500	294000	293500	8
706	20231218	093000	1641398000	293500	293500	293500	293500	18
707	20231218	092900	1636115000	293500	294000	294000	293500	6
708	20231218	092800	1634351500	294000	293000	294000	293000	84
709	20231218	092700	1609662000	293000	293500	294500	292500	68
710	20231218	092600	1589692000	293500	293500	294000	293500	815
711	20231218	092500	1350148500	293500	293500	294000	293000	165
712	20231218	092400	1301719000	293000	293000	293500	293000	160
713	20231218	092300	1254774000	293500	292000	294000	292000	684
714	20231218	092200	1054513000	292000	291500	292500	291500	108
715	20231218	092100	1022969500	291500	291000	292000	291000	166
716	20231218	092000	974544000	291000	290000	291000	290000	11
717	20231218	091900	971348000	290000	290000	290000	290000	6
718	20231218	091800	969608000	291000	291000	291000	291000	11
719	20231218	091700	966407000	291000	290000	291000	290000	65
720	20231218	091600	947501000	290000	290000	290000	290000	5
721	20231218	091500	946051000	291000	290000	291000	290000	23
722	20231218	091400	939366000	290000	289500	290000	289500	123
723	20231218	091300	903696500	290000	290000	290000	290000	16
724	20231218	091200	899056500	290000	290000	290000	290000	11
725	20231218	091100	895866500	290000	290000	290000	290000	56
726	20231218	091000	879626500	289500	289000	290000	289000	50
727	20231218	090900	865168000	289000	289500	289500	288500	39
728	20231218	090800	853911000	290000	290000	290000	290000	10
729	20231218	090700	851011000	290000	290000	290500	289500	336
730	20231218	090600	753718500	289500	290000	290000	289500	98
731	20231218	090500	725299500	290000	290500	290500	290000	15
732	20231218	090400	720946000	291000	292000	292000	291000	219
733	20231218	090300	657088000	292000	290500	292000	290500	123
734	20231218	090200	621199500	290500	290500	291500	290500	431
735	20231218	090100	495808000	290500	290500	291000	290000	189
736	20231218	090000	440938500	288000	291000	291000	288000	1521