KissMeData/357780/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211200	14134175500	300000	300000	300000	300000	1010
3	20231208	211100	14134175500	300000	300000	300000	300000	0
4	20231208	211000	14134175500	300000	300000	300000	300000	0
5	20231208	210900	14134175500	300000	300000	300000	300000	0
6	20231208	210800	14134175500	300000	300000	300000	300000	0
7	20231208	210700	14134175500	300000	300000	300000	300000	0
8	20231208	210600	14134175500	300000	300000	300000	300000	0
9	20231208	210500	14134175500	300000	300000	300000	300000	0
10	20231208	210400	14134175500	300000	300000	300000	300000	0
11	20231208	210300	14134175500	300000	300000	300000	300000	0
12	20231208	210200	14134175500	300000	300000	300000	300000	0
13	20231208	210100	14134175500	300000	300000	300000	300000	0
14	20231208	210000	14134175500	300000	300000	300000	300000	0
15	20231208	205900	14134175500	300000	300000	300000	300000	0
16	20231208	205800	14134175500	300000	300000	300000	300000	0
17	20231208	205700	14134175500	300000	300000	300000	300000	0
18	20231208	205600	14134175500	300000	300000	300000	300000	0
19	20231208	205500	14134175500	300000	300000	300000	300000	0
20	20231208	205400	14134175500	300000	300000	300000	300000	0
21	20231208	205300	14134175500	300000	300000	300000	300000	0
22	20231208	205200	14134175500	300000	300000	300000	300000	0
23	20231208	205100	14134175500	300000	300000	300000	300000	0
24	20231208	205000	14134175500	300000	300000	300000	300000	0
25	20231208	204900	14134175500	300000	300000	300000	300000	0
26	20231208	204800	14134175500	300000	300000	300000	300000	0
27	20231208	204700	14134175500	300000	300000	300000	300000	0
28	20231208	204600	14134175500	300000	300000	300000	300000	0
29	20231208	204500	14134175500	300000	300000	300000	300000	0
30	20231208	204400	14134175500	300000	300000	300000	300000	0
31	20231208	204300	14134175500	300000	300000	300000	300000	0
32	20231208	204200	14134175500	300000	300000	300000	300000	1010
33	20231208	204100	14134175500	300000	300000	300000	300000	0
34	20231208	204000	14134175500	300000	300000	300000	300000	0
35	20231208	203900	14134175500	300000	300000	300000	300000	0
36	20231208	203800	14134175500	300000	300000	300000	300000	0
37	20231208	203700	14134175500	300000	300000	300000	300000	0
38	20231208	203600	14134175500	300000	300000	300000	300000	0
39	20231208	203500	14134175500	300000	300000	300000	300000	0
40	20231208	203400	14134175500	300000	300000	300000	300000	0
41	20231208	203300	14134175500	300000	300000	300000	300000	0
42	20231208	203200	14134175500	300000	300000	300000	300000	0
43	20231208	203100	14134175500	300000	300000	300000	300000	0
44	20231208	203000	14134175500	300000	300000	300000	300000	0
45	20231208	202900	14134175500	300000	300000	300000	300000	0
46	20231208	202800	14134175500	300000	300000	300000	300000	0
47	20231208	202700	14134175500	300000	300000	300000	300000	0
48	20231208	202600	14134175500	300000	300000	300000	300000	0
49	20231208	202500	14134175500	300000	300000	300000	300000	0
50	20231208	202400	14134175500	300000	300000	300000	300000	0
51	20231208	202300	14134175500	300000	300000	300000	300000	0
52	20231208	202200	14134175500	300000	300000	300000	300000	0
53	20231208	202100	14134175500	300000	300000	300000	300000	0
54	20231208	202000	14134175500	300000	300000	300000	300000	0
55	20231208	201900	14134175500	300000	300000	300000	300000	0
56	20231208	201800	14134175500	300000	300000	300000	300000	0
57	20231208	201700	14134175500	300000	300000	300000	300000	0
58	20231208	201600	14134175500	300000	300000	300000	300000	0
59	20231208	201500	14134175500	300000	300000	300000	300000	0
60	20231208	201400	14134175500	300000	300000	300000	300000	0
61	20231208	201300	14134175500	300000	300000	300000	300000	0
62	20231208	201200	14134175500	300000	300000	300000	300000	1010
63	20231208	201100	14134175500	300000	300000	300000	300000	0
64	20231208	201000	14134175500	300000	300000	300000	300000	0
65	20231208	200900	14134175500	300000	300000	300000	300000	0
66	20231208	200800	14134175500	300000	300000	300000	300000	0
67	20231208	200700	14134175500	300000	300000	300000	300000	0
68	20231208	200600	14134175500	300000	300000	300000	300000	0
69	20231208	200500	14134175500	300000	300000	300000	300000	0
70	20231208	200400	14134175500	300000	300000	300000	300000	0
71	20231208	200300	14134175500	300000	300000	300000	300000	0
72	20231208	200200	14134175500	300000	300000	300000	300000	0
73	20231208	200100	14134175500	300000	300000	300000	300000	0
74	20231208	200000	14134175500	300000	300000	300000	300000	0
75	20231208	195900	14134175500	300000	300000	300000	300000	0
76	20231208	195800	14134175500	300000	300000	300000	300000	0
77	20231208	195700	14134175500	300000	300000	300000	300000	0
78	20231208	195600	14134175500	300000	300000	300000	300000	0
79	20231208	195500	14134175500	300000	300000	300000	300000	0
80	20231208	195400	14134175500	300000	300000	300000	300000	0
81	20231208	195300	14134175500	300000	300000	300000	300000	0
82	20231208	195200	14134175500	300000	300000	300000	300000	0
83	20231208	195100	14134175500	300000	300000	300000	300000	0
84	20231208	195000	14134175500	300000	300000	300000	300000	0
85	20231208	194900	14134175500	300000	300000	300000	300000	0
86	20231208	194800	14134175500	300000	300000	300000	300000	0
87	20231208	194700	14134175500	300000	300000	300000	300000	0
88	20231208	194600	14134175500	300000	300000	300000	300000	0
89	20231208	194500	14134175500	300000	300000	300000	300000	0
90	20231208	194400	14134175500	300000	300000	300000	300000	0
91	20231208	194300	14134175500	300000	300000	300000	300000	0
92	20231208	194200	14134175500	300000	300000	300000	300000	1010
93	20231208	194100	14134175500	300000	300000	300000	300000	0
94	20231208	194000	14134175500	300000	300000	300000	300000	0
95	20231208	193900	14134175500	300000	300000	300000	300000	0
96	20231208	193800	14134175500	300000	300000	300000	300000	0
97	20231208	193700	14134175500	300000	300000	300000	300000	0
98	20231208	193600	14134175500	300000	300000	300000	300000	0
99	20231208	193500	14134175500	300000	300000	300000	300000	0
100	20231208	193400	14134175500	300000	300000	300000	300000	0
101	20231208	193300	14134175500	300000	300000	300000	300000	0
102	20231208	193200	14134175500	300000	300000	300000	300000	0
103	20231208	193100	14134175500	300000	300000	300000	300000	0
104	20231208	193000	14134175500	300000	300000	300000	300000	0
105	20231208	192900	14134175500	300000	300000	300000	300000	0
106	20231208	192800	14134175500	300000	300000	300000	300000	0
107	20231208	192700	14134175500	300000	300000	300000	300000	0
108	20231208	192600	14134175500	300000	300000	300000	300000	0
109	20231208	192500	14134175500	300000	300000	300000	300000	0
110	20231208	192400	14134175500	300000	300000	300000	300000	0
111	20231208	192300	14134175500	300000	300000	300000	300000	0
112	20231208	192200	14134175500	300000	300000	300000	300000	0
113	20231208	192100	14134175500	300000	300000	300000	300000	0
114	20231208	192000	14134175500	300000	300000	300000	300000	0
115	20231208	191900	14134175500	300000	300000	300000	300000	0
116	20231208	191800	14134175500	300000	300000	300000	300000	0
117	20231208	191700	14134175500	300000	300000	300000	300000	0
118	20231208	191600	14134175500	300000	300000	300000	300000	0
119	20231208	191500	14134175500	300000	300000	300000	300000	0
120	20231208	191400	14134175500	300000	300000	300000	300000	0
121	20231208	191300	14134175500	300000	300000	300000	300000	0
122	20231208	191200	14134175500	300000	300000	300000	300000	1010
123	20231208	191100	14134175500	300000	300000	300000	300000	0
124	20231208	191000	14134175500	300000	300000	300000	300000	0
125	20231208	190900	14134175500	300000	300000	300000	300000	0
126	20231208	190800	14134175500	300000	300000	300000	300000	0
127	20231208	190700	14134175500	300000	300000	300000	300000	0
128	20231208	190600	14134175500	300000	300000	300000	300000	0
129	20231208	190500	14134175500	300000	300000	300000	300000	0
130	20231208	190400	14134175500	300000	300000	300000	300000	0
131	20231208	190300	14134175500	300000	300000	300000	300000	0
132	20231208	190200	14134175500	300000	300000	300000	300000	0
133	20231208	190100	14134175500	300000	300000	300000	300000	0
134	20231208	190000	14134175500	300000	300000	300000	300000	0
135	20231208	185900	14134175500	300000	300000	300000	300000	0
136	20231208	185800	14134175500	300000	300000	300000	300000	0
137	20231208	185700	14134175500	300000	300000	300000	300000	0
138	20231208	185600	14134175500	300000	300000	300000	300000	0
139	20231208	185500	14134175500	300000	300000	300000	300000	0
140	20231208	185400	14134175500	300000	300000	300000	300000	0
141	20231208	185300	14134175500	300000	300000	300000	300000	0
142	20231208	185200	14134175500	300000	300000	300000	300000	0
143	20231208	185100	14134175500	300000	300000	300000	300000	0
144	20231208	185000	14134175500	300000	300000	300000	300000	0
145	20231208	184900	14134175500	300000	300000	300000	300000	0
146	20231208	184800	14134175500	300000	300000	300000	300000	0
147	20231208	184700	14134175500	300000	300000	300000	300000	0
148	20231208	184600	14134175500	300000	300000	300000	300000	0
149	20231208	184500	14134175500	300000	300000	300000	300000	0
150	20231208	184400	14134175500	300000	300000	300000	300000	0
151	20231208	184300	14134175500	300000	300000	300000	300000	0
152	20231208	184200	14134175500	300000	300000	300000	300000	1010
153	20231208	184100	14134175500	300000	300000	300000	300000	0
154	20231208	184000	14134175500	300000	300000	300000	300000	0
155	20231208	183900	14134175500	300000	300000	300000	300000	0
156	20231208	183800	14134175500	300000	300000	300000	300000	0
157	20231208	183700	14134175500	300000	300000	300000	300000	0
158	20231208	183600	14134175500	300000	300000	300000	300000	0
159	20231208	183500	14134175500	300000	300000	300000	300000	0
160	20231208	183400	14134175500	300000	300000	300000	300000	0
161	20231208	183300	14134175500	300000	300000	300000	300000	0
162	20231208	183200	14134175500	300000	300000	300000	300000	0
163	20231208	183100	14134175500	300000	300000	300000	300000	0
164	20231208	183000	14134175500	300000	300000	300000	300000	0
165	20231208	182900	14134175500	300000	300000	300000	300000	0
166	20231208	182800	14134175500	300000	300000	300000	300000	0
167	20231208	182700	14134175500	300000	300000	300000	300000	0
168	20231208	182600	14134175500	300000	300000	300000	300000	0
169	20231208	182500	14134175500	300000	300000	300000	300000	0
170	20231208	182400	14134175500	300000	300000	300000	300000	0
171	20231208	182300	14134175500	300000	300000	300000	300000	0
172	20231208	182200	14134175500	300000	300000	300000	300000	0
173	20231208	182100	14134175500	300000	300000	300000	300000	0
174	20231208	182000	14134175500	300000	300000	300000	300000	0
175	20231208	181900	14134175500	300000	300000	300000	300000	0
176	20231208	181800	14134175500	300000	300000	300000	300000	0
177	20231208	181700	14134175500	300000	300000	300000	300000	0
178	20231208	181600	14134175500	300000	300000	300000	300000	0
179	20231208	181500	14134175500	300000	300000	300000	300000	0
180	20231208	181400	14134175500	300000	300000	300000	300000	0
181	20231208	181300	14134175500	300000	300000	300000	300000	0
182	20231208	181200	14134175500	300000	300000	300000	300000	1010
183	20231208	181100	14134175500	300000	300000	300000	300000	0
184	20231208	181000	14134175500	300000	300000	300000	300000	0
185	20231208	180900	14134175500	300000	300000	300000	300000	0
186	20231208	180800	14134175500	300000	300000	300000	300000	0
187	20231208	180700	14134175500	300000	300000	300000	300000	0
188	20231208	180600	14134175500	300000	300000	300000	300000	0
189	20231208	180500	14134175500	300000	300000	300000	300000	0
190	20231208	180400	14134175500	300000	300000	300000	300000	0
191	20231208	180300	14134175500	300000	300000	300000	300000	0
192	20231208	180200	14134175500	300000	300000	300000	300000	0
193	20231208	180100	14134175500	300000	300000	300000	300000	0
194	20231208	180000	14134175500	300000	300000	300000	300000	0
195	20231208	175900	14134175500	300000	300000	300000	300000	0
196	20231208	175800	14134175500	300000	300000	300000	300000	0
197	20231208	175700	14134175500	300000	300000	300000	300000	0
198	20231208	175600	14134175500	300000	300000	300000	300000	0
199	20231208	175500	14134175500	300000	300000	300000	300000	0
200	20231208	175400	14134175500	300000	300000	300000	300000	0
201	20231208	175300	14134175500	300000	300000	300000	300000	0
202	20231208	175200	14134175500	300000	300000	300000	300000	0
203	20231208	175100	14134175500	300000	300000	300000	300000	0
204	20231208	175000	14134175500	300000	300000	300000	300000	0
205	20231208	174900	14134175500	300000	300000	300000	300000	0
206	20231208	174800	14134175500	300000	300000	300000	300000	0
207	20231208	174700	14134175500	300000	300000	300000	300000	0
208	20231208	174600	14134175500	300000	300000	300000	300000	0
209	20231208	174500	14134175500	300000	300000	300000	300000	0
210	20231208	174400	14134175500	300000	300000	300000	300000	0
211	20231208	174300	14134175500	300000	300000	300000	300000	0
212	20231208	174200	14134175500	300000	300000	300000	300000	1010
213	20231208	174100	14134175500	300000	300000	300000	300000	0
214	20231208	174000	14134175500	300000	300000	300000	300000	0
215	20231208	173900	14134175500	300000	300000	300000	300000	0
216	20231208	173800	14134175500	300000	300000	300000	300000	0
217	20231208	173700	14134175500	300000	300000	300000	300000	0
218	20231208	173600	14134175500	300000	300000	300000	300000	0
219	20231208	173500	14134175500	300000	300000	300000	300000	0
220	20231208	173400	14134175500	300000	300000	300000	300000	0
221	20231208	173300	14134175500	300000	300000	300000	300000	0
222	20231208	173200	14134175500	300000	300000	300000	300000	0
223	20231208	173100	14134175500	300000	300000	300000	300000	0
224	20231208	173000	14134175500	300000	300000	300000	300000	0
225	20231208	172900	14134175500	300000	300000	300000	300000	0
226	20231208	172800	14134175500	300000	300000	300000	300000	0
227	20231208	172700	14134175500	300000	300000	300000	300000	0
228	20231208	172600	14134175500	300000	300000	300000	300000	0
229	20231208	172500	14134175500	300000	300000	300000	300000	0
230	20231208	172400	14134175500	300000	300000	300000	300000	0
231	20231208	172300	14134175500	300000	300000	300000	300000	0
232	20231208	172200	14134175500	300000	300000	300000	300000	0
233	20231208	172100	14134175500	300000	300000	300000	300000	0
234	20231208	172000	14134175500	300000	300000	300000	300000	0
235	20231208	171900	14134175500	300000	300000	300000	300000	0
236	20231208	171800	14134175500	300000	300000	300000	300000	0
237	20231208	171700	14134175500	300000	300000	300000	300000	0
238	20231208	171600	14134175500	300000	300000	300000	300000	0
239	20231208	171500	14134175500	300000	300000	300000	300000	0
240	20231208	171400	14134175500	300000	300000	300000	300000	0
241	20231208	171300	14134175500	300000	300000	300000	300000	0
242	20231208	171200	14134175500	300000	300000	300000	300000	1010
243	20231208	171100	14134175500	300000	300000	300000	300000	0
244	20231208	171000	14134175500	300000	300000	300000	300000	0
245	20231208	170900	14134175500	300000	300000	300000	300000	0
246	20231208	170800	14134175500	300000	300000	300000	300000	0
247	20231208	170700	14134175500	300000	300000	300000	300000	0
248	20231208	170600	14134175500	300000	300000	300000	300000	0
249	20231208	170500	14134175500	300000	300000	300000	300000	0
250	20231208	170400	14134175500	300000	300000	300000	300000	0
251	20231208	170300	14134175500	300000	300000	300000	300000	0
252	20231208	170200	14134175500	300000	300000	300000	300000	0
253	20231208	170100	14134175500	300000	300000	300000	300000	0
254	20231208	170000	14134175500	300000	300000	300000	300000	0
255	20231208	165900	14134175500	300000	300000	300000	300000	0
256	20231208	165800	14134175500	300000	300000	300000	300000	0
257	20231208	165700	14134175500	300000	300000	300000	300000	0
258	20231208	165600	14134175500	300000	300000	300000	300000	0
259	20231208	165500	14134175500	300000	300000	300000	300000	0
260	20231208	165400	14134175500	300000	300000	300000	300000	0
261	20231208	165300	14134175500	300000	300000	300000	300000	0
262	20231208	165200	14134175500	300000	300000	300000	300000	0
263	20231208	165100	14134175500	300000	300000	300000	300000	0
264	20231208	165000	14134175500	300000	300000	300000	300000	0
265	20231208	164900	14134175500	300000	300000	300000	300000	0
266	20231208	164800	14134175500	300000	300000	300000	300000	0
267	20231208	164700	14134175500	300000	300000	300000	300000	0
268	20231208	164600	14134175500	300000	300000	300000	300000	0
269	20231208	164500	14134175500	300000	300000	300000	300000	0
270	20231208	164400	14134175500	300000	300000	300000	300000	0
271	20231208	164300	14134175500	300000	300000	300000	300000	0
272	20231208	164200	14134175500	300000	300000	300000	300000	1010
273	20231208	164100	14134175500	300000	300000	300000	300000	0
274	20231208	164000	14134175500	300000	300000	300000	300000	0
275	20231208	163900	14134175500	300000	300000	300000	300000	0
276	20231208	163800	14134175500	300000	300000	300000	300000	0
277	20231208	163700	14134175500	300000	300000	300000	300000	0
278	20231208	163600	14134175500	300000	300000	300000	300000	0
279	20231208	163500	14134175500	300000	300000	300000	300000	0
280	20231208	163400	14134175500	300000	300000	300000	300000	0
281	20231208	163300	14134175500	300000	300000	300000	300000	0
282	20231208	163200	14134175500	300000	300000	300000	300000	0
283	20231208	163100	14134175500	300000	300000	300000	300000	0
284	20231208	163000	14134175500	300000	300000	300000	300000	0
285	20231208	162900	14134175500	300000	300000	300000	300000	0
286	20231208	162800	14134175500	300000	300000	300000	300000	0
287	20231208	162700	14134175500	300000	300000	300000	300000	0
288	20231208	162600	14134175500	300000	300000	300000	300000	0
289	20231208	162500	14134175500	300000	300000	300000	300000	0
290	20231208	162400	14134175500	300000	300000	300000	300000	0
291	20231208	162300	14134175500	300000	300000	300000	300000	0
292	20231208	162200	14134175500	300000	300000	300000	300000	0
293	20231208	162100	14134175500	300000	300000	300000	300000	0
294	20231208	162000	14134175500	300000	300000	300000	300000	0
295	20231208	161900	14134175500	300000	300000	300000	300000	0
296	20231208	161800	14134175500	300000	300000	300000	300000	0
297	20231208	161700	14134175500	300000	300000	300000	300000	0
298	20231208	161600	14134175500	300000	300000	300000	300000	0
299	20231208	161500	14134175500	300000	300000	300000	300000	0
300	20231208	161400	14134175500	300000	300000	300000	300000	0
301	20231208	161300	14134175500	300000	300000	300000	300000	0
302	20231208	161200	14134175500	300000	300000	300000	300000	1010
303	20231208	161100	14134175500	300000	300000	300000	300000	0
304	20231208	161000	14134175500	300000	300000	300000	300000	0
305	20231208	160900	14134175500	300000	300000	300000	300000	0
306	20231208	160800	14134175500	300000	300000	300000	300000	0
307	20231208	160700	14134175500	300000	300000	300000	300000	0
308	20231208	160600	14134175500	300000	300000	300000	300000	0
309	20231208	160500	14134175500	300000	300000	300000	300000	0
310	20231208	160400	14134175500	300000	300000	300000	300000	0
311	20231208	160300	14134175500	300000	300000	300000	300000	0
312	20231208	160200	14134175500	300000	300000	300000	300000	0
313	20231208	160100	14134175500	300000	300000	300000	300000	0
314	20231208	160000	14134175500	300000	300000	300000	300000	0
315	20231208	155900	14134175500	300000	300000	300000	300000	0
316	20231208	155800	14134175500	300000	300000	300000	300000	0
317	20231208	155700	14134175500	300000	300000	300000	300000	0
318	20231208	155600	14134175500	300000	300000	300000	300000	0
319	20231208	155500	14134175500	300000	300000	300000	300000	0
320	20231208	155400	14134175500	300000	300000	300000	300000	0
321	20231208	155300	14134175500	300000	300000	300000	300000	0
322	20231208	155200	14134175500	300000	300000	300000	300000	0
323	20231208	155100	14134175500	300000	300000	300000	300000	0
324	20231208	155000	14134175500	300000	300000	300000	300000	0
325	20231208	154900	14134175500	300000	300000	300000	300000	0
326	20231208	154800	14134175500	300000	300000	300000	300000	0
327	20231208	154700	14134175500	300000	300000	300000	300000	0
328	20231208	154600	14134175500	300000	300000	300000	300000	0
329	20231208	154500	14134175500	300000	300000	300000	300000	0
330	20231208	154400	14134175500	300000	300000	300000	300000	0
331	20231208	154300	14134175500	300000	300000	300000	300000	0
332	20231208	154200	14134175500	300000	300000	300000	300000	1010
333	20231208	154100	14134175500	300000	300000	300000	300000	0
334	20231208	154000	14134175500	300000	300000	300000	300000	0
335	20231208	153900	14134175500	300000	300000	300000	300000	0
336	20231208	153800	14134175500	300000	300000	300000	300000	0
337	20231208	153700	14134175500	300000	300000	300000	300000	0
338	20231208	153600	14134175500	300000	300000	300000	300000	0
339	20231208	153500	14134175500	300000	300000	300000	300000	0
340	20231208	153400	14134175500	300000	300000	300000	300000	0
341	20231208	153300	14134175500	300000	300000	300000	300000	0
342	20231208	153200	14134175500	300000	300000	300000	300000	0
343	20231208	153100	14134175500	300000	300000	300000	300000	0
344	20231208	153000	14134175500	300000	300000	300000	300000	1010
345	20231208	152900	13831175500	300000	300000	300000	300000	0
346	20231208	152800	13831175500	300000	300000	300000	300000	0
347	20231208	152700	13831175500	300000	300000	300000	300000	0
348	20231208	152600	13831175500	300000	300000	300000	300000	0
349	20231208	152500	13831175500	300000	300000	300000	300000	0
350	20231208	152400	13831175500	300000	300000	300000	300000	0
351	20231208	152300	13831175500	300000	300000	300000	300000	0
352	20231208	152200	13831175500	300000	300000	300000	300000	0
353	20231208	152100	13831175500	300000	300000	300000	300000	0
354	20231208	152000	13831175500	300000	300000	300000	300000	0
355	20231208	151900	13831175500	300000	300000	300500	300000	176
356	20231208	151800	13778357000	300000	300000	300500	300000	723
357	20231208	151700	13561212500	300500	300000	300500	299500	357
358	20231208	151600	13454086000	300000	300000	300500	299500	309
359	20231208	151500	13361396500	300000	299500	300500	299500	428
360	20231208	151400	13233031000	299500	299500	300000	299500	81
361	20231208	151300	13208752500	299500	300000	300000	299500	307
362	20231208	151200	13116689000	299500	299500	300000	299500	49
363	20231208	151100	13102006000	300000	299500	300000	299500	84
364	20231208	151000	13076833500	299500	299500	300000	299500	81
365	20231208	150900	13052571500	300000	299500	300000	299500	92
366	20231208	150800	13025000000	299500	300000	300000	299500	48
367	20231208	150700	13010610500	299500	299500	300000	299500	36
368	20231208	150600	12999822000	300000	299500	300000	299500	20
369	20231208	150500	12993829500	299500	299500	300000	299500	69
370	20231208	150400	12973152000	299500	300000	300000	299500	55
371	20231208	150300	12956656000	300000	299500	300000	299500	40
372	20231208	150200	12944664500	300000	299500	300000	299500	74
373	20231208	150100	12922481500	300000	299500	300000	299500	191
374	20231208	150000	12865242500	300000	300000	300500	299500	303
375	20231208	145900	12774338000	300000	300000	300500	300000	71
376	20231208	145800	12753029500	300000	300500	300500	300000	45
377	20231208	145700	12739521500	300000	300000	300500	300000	38
378	20231208	145600	12728108500	300500	300000	300500	300000	130
379	20231208	145500	12689096000	300000	300000	300500	300000	48
380	20231208	145400	12674680500	300000	300500	300500	300000	93
381	20231208	145300	12646744500	300000	300500	300500	300000	373
382	20231208	145200	12534834000	300500	300500	300500	300000	31
383	20231208	145100	12525523000	300500	300500	300500	300000	64
384	20231208	145000	12506292000	300500	300500	301000	300500	291
385	20231208	144900	12418720000	300500	300500	300500	300500	196
386	20231208	144800	12359822000	301000	300500	301000	300500	94
387	20231208	144700	12331542000	300500	301000	301000	300500	76
388	20231208	144600	12308696500	301000	300500	301000	300500	96
389	20231208	144500	12279839500	300500	300500	301000	300500	73
390	20231208	144400	12257892500	301000	300500	301000	300500	21
391	20231208	144300	12251574000	301000	300500	301000	300500	80
392	20231208	144200	12227506500	301000	300500	301000	300500	271
393	20231208	144100	12145953000	301000	300000	301000	300000	80
394	20231208	144000	12121909000	300000	300500	300500	300000	109
395	20231208	143900	12089188500	300500	300500	300500	300000	123
396	20231208	143800	12052234500	300500	300000	300500	300000	90
397	20231208	143700	12025190500	300500	300000	300500	300000	65
398	20231208	143600	12005667000	300000	300500	301000	300000	737
399	20231208	143500	11784231000	300500	300500	301000	300500	71
400	20231208	143400	11762882500	301000	300500	301000	300500	46
401	20231208	143300	11749044500	300500	300500	301000	300500	35
402	20231208	143200	11738513500	300500	300500	301000	300500	280
403	20231208	143100	11654252500	300500	301000	301000	300500	32
404	20231208	143000	11644628000	300500	300500	301000	300500	56
405	20231208	142900	11627779500	301000	301000	301000	300500	112
406	20231208	142800	11594104000	300500	300500	301000	300500	41
407	20231208	142700	11581767000	300500	301000	301000	300500	143
408	20231208	142600	11538785000	301000	300500	301000	300500	163
409	20231208	142500	11489723500	301000	300500	301000	300500	47
410	20231208	142400	11475590000	300500	300500	301000	300500	139
411	20231208	142300	11433757500	300500	300000	300500	300000	64
412	20231208	142200	11414527000	300500	300000	300500	300000	51
413	20231208	142100	11399209500	300000	299500	300000	299500	268
414	20231208	142000	11318831000	299500	299500	300000	299500	135
415	20231208	141900	11278389000	299000	300500	300500	299000	2036
416	20231208	141800	10667886500	300500	300000	301000	300000	59
417	20231208	141700	10650151000	300500	300500	300500	300000	121
418	20231208	141600	10613792500	300500	300500	300500	300000	50
419	20231208	141500	10598768500	300500	300000	300500	300000	42
420	20231208	141400	10586157000	300500	300500	300500	300000	74
421	20231208	141300	10563921000	300500	300500	300500	300500	49
422	20231208	141200	10549196500	300500	300500	300500	300000	35
423	20231208	141100	10538683500	300500	300500	300500	300000	38
424	20231208	141000	10527265500	300500	300000	300500	300000	19
425	20231208	140900	10521558000	300500	300000	300500	300000	93
426	20231208	140800	10493615000	300000	300500	300500	300000	74
427	20231208	140700	10471386500	300500	300500	300500	300000	19
428	20231208	140600	10465678500	300500	300500	301000	300500	82
429	20231208	140500	10441037000	301000	300500	301000	300000	169
430	20231208	140400	10390268500	300000	301000	301000	300000	28
431	20231208	140300	10381847500	301000	301000	301000	300000	825
432	20231208	140200	10133938500	301000	300500	301000	300500	35
433	20231208	140100	10123408500	301000	301000	301000	300500	27
434	20231208	140000	10115282000	301000	300500	301000	300500	12
435	20231208	135900	10111671500	300500	300500	300500	300500	9
436	20231208	135800	10108967000	301000	301000	301000	301000	22
437	20231208	135700	10102345000	301000	301000	301000	301000	63
438	20231208	135600	10083382000	301000	300500	301000	300500	45
439	20231208	135500	10069841500	301000	301000	301000	300500	162
440	20231208	135400	10021084000	301000	300500	301500	300500	64
441	20231208	135300	10001821000	301000	301000	301000	301000	104
442	20231208	135200	9970517000	301000	301000	301000	301000	100
443	20231208	135100	9940417000	301000	301000	301000	301000	62
444	20231208	135000	9921755000	301000	301000	301000	301000	58
445	20231208	134900	9904297000	301000	300500	301000	300500	30
446	20231208	134800	9895270000	301000	301500	301500	301000	51
447	20231208	134700	9879909000	301500	300500	301500	300500	112
448	20231208	134600	9846176500	301000	300500	301000	300500	162
449	20231208	134500	9797437000	300500	301000	301000	300500	137
450	20231208	134400	9756223000	301000	301000	301000	301000	80
451	20231208	134300	9732143000	301000	301000	301000	301000	47
452	20231208	134200	9717996000	301500	301000	301500	301000	82
453	20231208	134100	9693294000	301000	301000	301000	301000	31
454	20231208	134000	9683963000	301000	301500	301500	301000	21
455	20231208	133900	9677637000	301000	301000	301500	300500	639
456	20231208	133800	9485307500	301500	301000	301500	301000	50
457	20231208	133700	9470234000	301500	301000	301500	301000	279
458	20231208	133600	9386131500	301000	301000	301000	301000	13
459	20231208	133500	9382218500	301000	301500	301500	301000	27
460	20231208	133400	9374083000	301000	301000	301500	301000	28
461	20231208	133300	9365648000	301000	301500	301500	301000	169
462	20231208	133200	9314695000	301500	301500	301500	301000	31
463	20231208	133100	9305354500	301500	301500	301500	301000	44
464	20231208	133000	9292089500	301500	301000	301500	301000	129
465	20231208	132900	9253198000	301500	301000	301500	301000	157
466	20231208	132800	9205916500	301000	301000	301000	301000	6
467	20231208	132700	9204110500	301000	301000	301500	301000	11
468	20231208	132600	9200798000	301000	301000	301500	301000	14
469	20231208	132500	9196580500	301000	301000	301000	301000	23
470	20231208	132400	9189657500	301000	301000	301000	301000	7
471	20231208	132300	9187550500	301000	301000	301500	301000	10
472	20231208	132200	9184539000	301000	301000	301000	301000	20
473	20231208	132100	9178519000	301000	301000	301500	301000	17
474	20231208	132000	9173396000	301000	301000	301500	301000	34
475	20231208	131900	9163161500	301000	301000	301000	301000	40
476	20231208	131800	9151121500	301000	301000	301000	301000	60
477	20231208	131700	9133061500	301000	301500	301500	300500	108
478	20231208	131600	9100587500	301000	301000	301000	300500	69
479	20231208	131500	9079820000	301000	301000	301000	300500	78
480	20231208	131400	9056346500	301000	300500	301000	300500	17
481	20231208	131300	9051233000	301000	300500	301000	300500	55
482	20231208	131200	9034680500	301000	301000	301000	300500	95
483	20231208	131100	9006104500	301000	301000	301000	300500	100
484	20231208	131000	8976012500	301500	300500	301500	300500	64
485	20231208	130900	8956753500	301000	301500	301500	300500	300
486	20231208	130800	8866461500	301500	301500	301500	301000	69
487	20231208	130700	8845659500	301000	301500	301500	301000	150
488	20231208	130600	8800500000	301500	301500	301500	301000	75
489	20231208	130500	8777889000	301500	301000	302000	301000	129
490	20231208	130400	8738980500	301000	301500	301500	301000	32
491	20231208	130300	8729333500	301500	301500	301500	301500	163
492	20231208	130200	8680189000	301000	301000	301000	301000	13
493	20231208	130100	8676276000	301000	300500	301500	300500	91
494	20231208	130000	8648902000	300500	301000	301500	300000	530
495	20231208	125900	8489511500	301500	302000	302500	301500	1515
496	20231208	125800	8032205000	302500	302000	302500	302000	65
497	20231208	125700	8012543000	302000	302500	302500	302000	235
498	20231208	125600	7941463500	302500	302000	302500	302000	251
499	20231208	125500	7865564500	302000	302500	302500	302000	149
500	20231208	125400	7820549500	302000	302500	302500	302000	92
501	20231208	125300	7792728500	302000	302500	302500	302000	219
502	20231208	125200	7726503000	302000	302000	302500	302000	279
503	20231208	125100	7642189500	302000	302000	302500	301500	195
504	20231208	125000	7583301500	302000	302000	302000	301500	128
505	20231208	124900	7544656000	301500	301500	302000	301500	282
506	20231208	124800	7459517000	302000	302000	302000	301500	354
507	20231208	124700	7352646000	302000	302000	302000	301500	128
508	20231208	124600	7314003500	302000	302000	302000	301500	84
509	20231208	124500	7288642000	302000	301500	302000	301500	183
510	20231208	124400	7233450500	301500	302000	302000	301500	908
511	20231208	124300	6959314500	302000	302000	302000	301500	223
512	20231208	124200	6891971500	302000	302000	302000	301500	170
513	20231208	124100	6840636000	301500	301500	302000	301500	133
514	20231208	124000	6800479000	301500	301500	301500	301000	698
515	20231208	123900	6590092500	301500	301000	301500	300500	624
516	20231208	123800	6402262500	301000	300500	301000	300500	49
517	20231208	123700	6387520000	300500	300500	301000	300500	274
518	20231208	123600	6305151500	300500	300000	300500	299000	3377
519	20231208	123500	5291906000	300000	300000	300000	299500	643
520	20231208	123400	5099249000	300000	300000	300000	299500	234
521	20231208	123300	5029050000	300000	299500	300000	299500	130
522	20231208	123200	4990066500	299500	299500	300000	299500	144
523	20231208	123100	4946930500	299500	299500	299500	299000	749
524	20231208	123000	4722647000	299000	299500	299500	298500	22
525	20231208	122900	4716062500	299500	299500	299500	298500	483
526	20231208	122800	4571696000	299000	299500	299500	299000	267
527	20231208	122700	4491801000	299500	299000	299500	299000	68
528	20231208	122600	4471458500	299000	299000	299000	298500	163
529	20231208	122500	4422747500	299000	298500	299000	298000	321
530	20231208	122400	4326878500	298500	298000	298500	298000	114
531	20231208	122300	4292850500	298000	298500	298500	298000	91
532	20231208	122200	4265698000	298500	298500	298500	298000	36
533	20231208	122100	4254955000	298500	298500	298500	298000	58
534	20231208	122000	4237642500	298500	298500	298500	298500	54
535	20231208	121900	4221523500	298000	298000	298000	298000	9
536	20231208	121800	4218841500	298000	298000	298500	298000	108
537	20231208	121700	4186653000	298000	298000	298000	298000	104
538	20231208	121600	4155661000	298000	298000	298000	298000	225
539	20231208	121500	4088611000	298000	298000	298000	297500	62
540	20231208	121400	4070140500	298000	298000	298000	297000	169
541	20231208	121300	4019835000	298000	297500	298000	297500	107
542	20231208	121200	3987991000	297000	296500	297000	296500	197
543	20231208	121100	3929482500	296500	295500	296500	295500	282
544	20231208	121000	3845977000	296000	296000	296000	295500	55
545	20231208	120900	3829697500	295500	295500	296000	295500	16
546	20231208	120800	3824968500	296000	295500	296000	295500	13
547	20231208	120700	3821121500	295500	295500	296000	295500	13
548	20231208	120600	3817274500	295500	295500	295500	295500	1
549	20231208	120500	3816979000	295500	296000	296000	295500	18
550	20231208	120400	3811654000	295500	295500	296000	295500	10
551	20231208	120300	3808695500	295500	295500	295500	295500	0
552	20231208	120200	3808695500	295500	295500	295500	295500	16
553	20231208	120100	3803967500	295500	295500	295500	295500	78
554	20231208	120000	3780918500	295000	295000	295000	295000	5
555	20231208	115900	3779443500	295000	295000	295000	295000	6
556	20231208	115800	3777673500	295500	295500	295500	295500	7
557	20231208	115700	3775605000	295500	295000	295500	295000	14
558	20231208	115600	3771470500	295500	295000	295500	295000	10
559	20231208	115500	3768516500	294500	294500	294500	294500	53
560	20231208	115400	3752908000	295000	295000	295000	295000	27
561	20231208	115300	3744943000	294500	294000	294500	294000	39
562	20231208	115200	3733473500	293500	294000	294000	293500	241
563	20231208	115100	3662629500	294000	294500	294500	294000	69
564	20231208	115000	3642312500	294500	295000	295000	294500	27
565	20231208	114900	3634352500	294500	294500	294500	294500	6
566	20231208	114800	3632585500	294500	295000	295000	294500	6
567	20231208	114700	3630818000	295000	294500	295000	294500	15
568	20231208	114600	3626393500	294500	294000	295000	294000	33
569	20231208	114500	3616681000	294500	294500	294500	294500	79
570	20231208	114400	3593415500	295000	295000	295000	294500	123
571	20231208	114300	3557171000	295000	295000	295000	295000	26
572	20231208	114200	3549501000	294500	294500	295000	294500	21
573	20231208	114100	3543315500	295000	295000	295000	295000	17
574	20231208	114000	3538300500	295000	295000	295000	295000	1
575	20231208	113900	3538005500	295000	294500	295500	294500	32
576	20231208	113800	3528559500	294500	294500	295500	294500	17
577	20231208	113700	3523551000	294500	294500	294500	294500	6
578	20231208	113600	3521784000	295000	294500	295000	294500	51
579	20231208	113500	3506759000	294500	294500	295500	294500	17
580	20231208	113400	3501743500	294500	294500	295000	294500	110
581	20231208	113300	3469321500	294500	295000	295500	294500	115
582	20231208	113200	3435393500	295000	296000	296000	295000	52
583	20231208	113100	3420035000	296000	296000	296000	296000	4
584	20231208	113000	3418851000	296000	295500	296000	295500	20
585	20231208	112900	3412937500	295500	295500	295500	295500	12
586	20231208	112800	3409391500	295500	296000	296000	295500	16
587	20231208	112700	3404657000	296000	295000	296000	295000	19
588	20231208	112600	3399041500	295500	295500	295500	295500	0
589	20231208	112500	3399041500	295500	295500	295500	295000	28
590	20231208	112400	3390774500	295500	295500	295500	295000	53
591	20231208	112300	3375115500	295500	295500	295500	295500	14
592	20231208	112200	3370978500	295500	296000	296000	295500	14
593	20231208	112100	3366838000	295500	296000	296000	295500	41
594	20231208	112000	3354713000	296000	296000	296000	296000	18
595	20231208	111900	3349385000	296000	295000	296000	295000	10
596	20231208	111800	3346431000	296000	296000	296000	296000	13
597	20231208	111700	3342583000	296000	296000	296000	296000	15
598	20231208	111600	3338143000	295000	296000	296000	295000	31
599	20231208	111500	3328979000	295000	296000	296000	295000	188
600	20231208	111400	3273350000	296000	296000	296000	296000	7
601	20231208	111300	3271278000	296000	296000	296500	296000	34
602	20231208	111200	3261205000	296000	296000	296000	296000	6
603	20231208	111100	3259429000	296000	296000	296000	296000	7
604	20231208	111000	3257357000	296000	296500	296500	296000	9
605	20231208	110900	3254689000	296500	296000	296500	296000	18
606	20231208	110800	3249355500	296000	296000	296000	296000	5
607	20231208	110700	3247875500	296000	295000	296000	295000	6
608	20231208	110600	3246100500	295000	296000	296000	295000	44
609	20231208	110500	3233106000	295500	296500	296500	295500	135
610	20231208	110400	3193154000	296500	296000	296500	295500	34
611	20231208	110300	3183094500	296000	296500	296500	296000	51
612	20231208	110200	3167998000	296500	296500	296500	296000	46
613	20231208	110100	3154364000	296500	296000	296500	296000	5
614	20231208	110000	3152883500	296000	296500	296500	296000	2
615	20231208	105900	3152291000	296500	296500	296500	296000	65
616	20231208	105800	3133025500	296500	295500	296500	295500	83
617	20231208	105700	3108458500	295500	295000	295500	295000	14
618	20231208	105600	3104322000	295500	295500	295500	295500	7
619	20231208	105500	3102253500	295000	294500	295500	294500	58
620	20231208	105400	3085127500	295000	295000	295000	294500	91
621	20231208	105300	3058304000	295500	294500	295500	294500	36
622	20231208	105200	3047686000	294500	295000	295000	294500	61
623	20231208	105100	3029718500	294500	295000	295500	294500	20
624	20231208	105000	3023817500	295000	294500	295500	294500	88
625	20231208	104900	2997899500	294500	294500	295500	294500	37
626	20231208	104800	2986998000	294500	295000	295000	294500	23
627	20231208	104700	2980219000	295000	294500	295000	294500	35
628	20231208	104600	2969905500	294500	295500	295500	294500	11
629	20231208	104500	2966661000	294000	294500	295500	294000	75
630	20231208	104400	2944552500	294500	295500	295500	294500	96
631	20231208	104300	2916237000	295000	295000	295000	295000	66
632	20231208	104200	2896767000	295000	295500	295500	295000	36
633	20231208	104100	2886131500	295500	295500	295500	295500	10
634	20231208	104000	2883176500	296000	295500	296000	295500	46
635	20231208	103900	2869578000	296000	295500	296000	295500	13
636	20231208	103800	2865733000	295500	295500	295500	295500	16
637	20231208	103700	2861005000	296000	296000	296000	296000	40
638	20231208	103600	2849165000	295500	295000	296000	295000	76
639	20231208	103500	2826712000	295000	295500	295500	295000	47
640	20231208	103400	2812835000	295500	297000	297000	295500	374
641	20231208	103300	2702096000	296500	297000	297000	296500	20
642	20231208	103200	2696161000	296500	296500	296500	296500	82
643	20231208	103100	2671848000	296500	297000	297000	296500	17
644	20231208	103000	2666804000	297000	297000	297000	297000	21
645	20231208	102900	2660567000	297000	297000	297000	296500	74
646	20231208	102800	2638603500	297000	297000	297000	297000	40
647	20231208	102700	2626723500	297000	296500	297000	296500	82
648	20231208	102600	2602409500	297000	297000	297000	297000	10
649	20231208	102500	2599439500	297000	298000	298000	297000	16
650	20231208	102400	2594677500	296500	297000	298000	296500	90
651	20231208	102300	2567899500	297000	297000	297000	297000	181
652	20231208	102200	2514142500	297500	297000	297500	297000	40
653	20231208	102100	2502259000	298000	297500	298000	297000	48
654	20231208	102000	2487977000	298000	297500	298000	297500	17
655	20231208	101900	2482914500	297500	298000	298000	297500	31
656	20231208	101800	2473686000	298000	297500	298000	297500	10
657	20231208	101700	2470706500	297000	297000	297000	297000	0
658	20231208	101600	2470706500	297000	297000	297000	297000	20
659	20231208	101500	2464766500	297000	297000	297000	297000	12
660	20231208	101400	2461202500	298000	297000	298000	297000	55
661	20231208	101300	2444857500	297000	297000	297000	297000	24
662	20231208	101200	2437729500	297000	297000	298000	296500	66
663	20231208	101100	2418094500	297500	297500	297500	297000	14
664	20231208	101000	2413932000	297500	297500	297500	297500	18
665	20231208	100900	2408577000	297000	297500	297500	297000	8
666	20231208	100800	2406200500	297500	297000	297500	297000	44
667	20231208	100700	2393129000	298000	297500	298000	297500	12
668	20231208	100600	2389554000	298000	298000	298000	298000	0
669	20231208	100500	2389554000	298000	297500	298500	297500	49
670	20231208	100400	2374964000	297500	298500	298500	297500	166
671	20231208	100300	2325495500	298500	298500	298500	298000	31
672	20231208	100200	2316244000	298500	298500	298500	298500	30
673	20231208	100100	2307289000	299000	299000	299000	298500	7
674	20231208	100000	2305196500	298500	299000	299000	298500	10
675	20231208	095900	2302207000	298500	299000	299000	298000	52
676	20231208	095800	2286665500	298500	298500	298500	298500	18
677	20231208	095700	2281292500	298500	298500	298500	298500	75
678	20231208	095600	2258905000	298500	297500	298500	297500	51
679	20231208	095500	2243709500	297500	297500	297500	297500	14
680	20231208	095400	2239544500	298000	297000	298000	297000	20
681	20231208	095300	2233596000	297000	297000	297000	297000	143
682	20231208	095200	2191125000	297500	297500	298000	297500	42
683	20231208	095100	2178626000	297500	297500	297500	297000	119
684	20231208	095000	2143274000	297500	297500	298000	297000	321
685	20231208	094900	2047863500	297500	298000	298000	297500	192
686	20231208	094800	1990717500	298500	298000	298500	298000	82
687	20231208	094700	1966273000	298000	298000	298500	298000	86
688	20231208	094600	1940642500	298000	298000	298500	298000	43
689	20231208	094500	1927809500	298500	298500	298500	298500	16
690	20231208	094400	1923033500	298500	298500	298500	298500	4
691	20231208	094300	1921839500	298500	298500	299000	298500	31
692	20231208	094200	1912580500	298500	298500	298500	298500	40
693	20231208	094100	1900640500	298500	298500	299000	298500	27
694	20231208	094000	1892575500	299000	298500	299000	298000	20
695	20231208	093900	1886601000	298000	298000	298000	298000	3
696	20231208	093800	1885707000	299000	299000	299000	299000	13
697	20231208	093700	1881820000	299000	299000	299000	298000	516
698	20231208	093600	1727705000	299500	299500	299500	299500	3
699	20231208	093500	1726806500	299500	299500	299500	299500	57
700	20231208	093400	1709735000	299500	299500	299500	299500	235
701	20231208	093300	1639352500	299500	299000	299500	299000	59
702	20231208	093200	1621684000	299500	299500	299500	299500	93
703	20231208	093100	1593830500	299500	299000	299500	299000	70
704	20231208	093000	1572897000	299000	300000	300000	298500	201
705	20231208	092900	1512804000	300000	299500	300000	299500	126
706	20231208	092800	1475044500	299500	299000	300000	299000	128
707	20231208	092700	1436699500	299500	299000	300000	299000	83
708	20231208	092600	1411832500	299000	299000	299500	299000	187
709	20231208	092500	1355844500	299000	299500	299500	299000	100
710	20231208	092400	1325901000	299000	299000	299000	298500	119
711	20231208	092300	1290332500	299000	299000	299500	299000	15
712	20231208	092200	1285844000	299000	299000	299500	299000	24
713	20231208	092100	1278663500	299000	299000	299500	299000	58
714	20231208	092000	1261302000	299500	299000	299500	298500	44
715	20231208	091900	1248146000	299500	299000	299500	299000	51
716	20231208	091800	1232887500	299000	299000	299000	298500	84
717	20231208	091700	1207786000	299500	299500	299500	299500	7
718	20231208	091600	1205689500	299500	298500	300000	298500	362
719	20231208	091500	1097424500	299500	299000	299500	298500	20
720	20231208	091400	1091440000	299500	299500	299500	299000	105
721	20231208	091300	1060023000	299500	299500	300000	299500	176
722	20231208	091200	1007250500	299500	299500	300000	299000	107
723	20231208	091100	975190000	299500	299500	300000	299000	146
724	20231208	091000	931455000	299500	298000	300000	298000	372
725	20231208	090900	820199500	298000	297500	298000	297500	4
726	20231208	090800	819009000	298000	298000	299000	298000	114
727	20231208	090700	784964000	297500	298500	299000	297500	106
728	20231208	090600	753326000	298000	296500	298000	296500	323
729	20231208	090500	657112500	296500	298000	298000	296500	204
730	20231208	090400	596471000	298000	297500	298000	297500	97
731	20231208	090300	567566000	297500	297000	299000	297000	70
732	20231208	090200	546677000	298000	299500	299500	296500	1039
733	20231208	090100	237118000	299500	299000	300000	299000	228
734	20231208	090000	168802500	299000	300000	300000	299000	563