KissMeData/357780/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211400	11995967000	293000	293000	293000	293000	1122
3	20231211	211300	11995967000	293000	293000	293000	293000	0
4	20231211	211200	11995967000	293000	293000	293000	293000	0
5	20231211	211100	11995967000	293000	293000	293000	293000	0
6	20231211	211000	11995967000	293000	293000	293000	293000	0
7	20231211	210900	11995967000	293000	293000	293000	293000	0
8	20231211	210800	11995967000	293000	293000	293000	293000	0
9	20231211	210700	11995967000	293000	293000	293000	293000	0
10	20231211	210600	11995967000	293000	293000	293000	293000	0
11	20231211	210500	11995967000	293000	293000	293000	293000	0
12	20231211	210400	11995967000	293000	293000	293000	293000	0
13	20231211	210300	11995967000	293000	293000	293000	293000	0
14	20231211	210200	11995967000	293000	293000	293000	293000	0
15	20231211	210100	11995967000	293000	293000	293000	293000	0
16	20231211	210000	11995967000	293000	293000	293000	293000	0
17	20231211	205900	11995967000	293000	293000	293000	293000	0
18	20231211	205800	11995967000	293000	293000	293000	293000	0
19	20231211	205700	11995967000	293000	293000	293000	293000	0
20	20231211	205600	11995967000	293000	293000	293000	293000	0
21	20231211	205500	11995967000	293000	293000	293000	293000	0
22	20231211	205400	11995967000	293000	293000	293000	293000	0
23	20231211	205300	11995967000	293000	293000	293000	293000	0
24	20231211	205200	11995967000	293000	293000	293000	293000	0
25	20231211	205100	11995967000	293000	293000	293000	293000	0
26	20231211	205000	11995967000	293000	293000	293000	293000	0
27	20231211	204900	11995967000	293000	293000	293000	293000	0
28	20231211	204800	11995967000	293000	293000	293000	293000	0
29	20231211	204700	11995967000	293000	293000	293000	293000	0
30	20231211	204600	11995967000	293000	293000	293000	293000	0
31	20231211	204500	11995967000	293000	293000	293000	293000	0
32	20231211	204400	11995967000	293000	293000	293000	293000	1122
33	20231211	204300	11995967000	293000	293000	293000	293000	0
34	20231211	204200	11995967000	293000	293000	293000	293000	0
35	20231211	204100	11995967000	293000	293000	293000	293000	0
36	20231211	204000	11995967000	293000	293000	293000	293000	0
37	20231211	203900	11995967000	293000	293000	293000	293000	0
38	20231211	203800	11995967000	293000	293000	293000	293000	0
39	20231211	203700	11995967000	293000	293000	293000	293000	0
40	20231211	203600	11995967000	293000	293000	293000	293000	0
41	20231211	203500	11995967000	293000	293000	293000	293000	0
42	20231211	203400	11995967000	293000	293000	293000	293000	0
43	20231211	203300	11995967000	293000	293000	293000	293000	0
44	20231211	203200	11995967000	293000	293000	293000	293000	0
45	20231211	203100	11995967000	293000	293000	293000	293000	0
46	20231211	203000	11995967000	293000	293000	293000	293000	0
47	20231211	202900	11995967000	293000	293000	293000	293000	0
48	20231211	202800	11995967000	293000	293000	293000	293000	0
49	20231211	202700	11995967000	293000	293000	293000	293000	0
50	20231211	202600	11995967000	293000	293000	293000	293000	0
51	20231211	202500	11995967000	293000	293000	293000	293000	0
52	20231211	202400	11995967000	293000	293000	293000	293000	0
53	20231211	202300	11995967000	293000	293000	293000	293000	0
54	20231211	202200	11995967000	293000	293000	293000	293000	0
55	20231211	202100	11995967000	293000	293000	293000	293000	0
56	20231211	202000	11995967000	293000	293000	293000	293000	0
57	20231211	201900	11995967000	293000	293000	293000	293000	0
58	20231211	201800	11995967000	293000	293000	293000	293000	0
59	20231211	201700	11995967000	293000	293000	293000	293000	0
60	20231211	201600	11995967000	293000	293000	293000	293000	0
61	20231211	201500	11995967000	293000	293000	293000	293000	0
62	20231211	201400	11995967000	293000	293000	293000	293000	1122
63	20231211	201300	11995967000	293000	293000	293000	293000	0
64	20231211	201200	11995967000	293000	293000	293000	293000	0
65	20231211	201100	11995967000	293000	293000	293000	293000	0
66	20231211	201000	11995967000	293000	293000	293000	293000	0
67	20231211	200900	11995967000	293000	293000	293000	293000	0
68	20231211	200800	11995967000	293000	293000	293000	293000	0
69	20231211	200700	11995967000	293000	293000	293000	293000	0
70	20231211	200600	11995967000	293000	293000	293000	293000	0
71	20231211	200500	11995967000	293000	293000	293000	293000	0
72	20231211	200400	11995967000	293000	293000	293000	293000	0
73	20231211	200300	11995967000	293000	293000	293000	293000	0
74	20231211	200200	11995967000	293000	293000	293000	293000	0
75	20231211	200100	11995967000	293000	293000	293000	293000	0
76	20231211	200000	11995967000	293000	293000	293000	293000	0
77	20231211	195900	11995967000	293000	293000	293000	293000	0
78	20231211	195800	11995967000	293000	293000	293000	293000	0
79	20231211	195700	11995967000	293000	293000	293000	293000	0
80	20231211	195600	11995967000	293000	293000	293000	293000	0
81	20231211	195500	11995967000	293000	293000	293000	293000	0
82	20231211	195400	11995967000	293000	293000	293000	293000	0
83	20231211	195300	11995967000	293000	293000	293000	293000	0
84	20231211	195200	11995967000	293000	293000	293000	293000	0
85	20231211	195100	11995967000	293000	293000	293000	293000	0
86	20231211	195000	11995967000	293000	293000	293000	293000	0
87	20231211	194900	11995967000	293000	293000	293000	293000	0
88	20231211	194800	11995967000	293000	293000	293000	293000	0
89	20231211	194700	11995967000	293000	293000	293000	293000	0
90	20231211	194600	11995967000	293000	293000	293000	293000	0
91	20231211	194500	11995967000	293000	293000	293000	293000	0
92	20231211	194400	11995967000	293000	293000	293000	293000	1122
93	20231211	194300	11995967000	293000	293000	293000	293000	0
94	20231211	194200	11995967000	293000	293000	293000	293000	0
95	20231211	194100	11995967000	293000	293000	293000	293000	0
96	20231211	194000	11995967000	293000	293000	293000	293000	0
97	20231211	193900	11995967000	293000	293000	293000	293000	0
98	20231211	193800	11995967000	293000	293000	293000	293000	0
99	20231211	193700	11995967000	293000	293000	293000	293000	0
100	20231211	193600	11995967000	293000	293000	293000	293000	0
101	20231211	193500	11995967000	293000	293000	293000	293000	0
102	20231211	193400	11995967000	293000	293000	293000	293000	0
103	20231211	193300	11995967000	293000	293000	293000	293000	0
104	20231211	193200	11995967000	293000	293000	293000	293000	0
105	20231211	193100	11995967000	293000	293000	293000	293000	0
106	20231211	193000	11995967000	293000	293000	293000	293000	0
107	20231211	192900	11995967000	293000	293000	293000	293000	0
108	20231211	192800	11995967000	293000	293000	293000	293000	0
109	20231211	192700	11995967000	293000	293000	293000	293000	0
110	20231211	192600	11995967000	293000	293000	293000	293000	0
111	20231211	192500	11995967000	293000	293000	293000	293000	0
112	20231211	192400	11995967000	293000	293000	293000	293000	0
113	20231211	192300	11995967000	293000	293000	293000	293000	0
114	20231211	192200	11995967000	293000	293000	293000	293000	0
115	20231211	192100	11995967000	293000	293000	293000	293000	0
116	20231211	192000	11995967000	293000	293000	293000	293000	0
117	20231211	191900	11995967000	293000	293000	293000	293000	0
118	20231211	191800	11995967000	293000	293000	293000	293000	0
119	20231211	191700	11995967000	293000	293000	293000	293000	0
120	20231211	191600	11995967000	293000	293000	293000	293000	0
121	20231211	191500	11995967000	293000	293000	293000	293000	0
122	20231211	191400	11995967000	293000	293000	293000	293000	1122
123	20231211	191300	11995967000	293000	293000	293000	293000	0
124	20231211	191200	11995967000	293000	293000	293000	293000	0
125	20231211	191100	11995967000	293000	293000	293000	293000	0
126	20231211	191000	11995967000	293000	293000	293000	293000	0
127	20231211	190900	11995967000	293000	293000	293000	293000	0
128	20231211	190800	11995967000	293000	293000	293000	293000	0
129	20231211	190700	11995967000	293000	293000	293000	293000	0
130	20231211	190600	11995967000	293000	293000	293000	293000	0
131	20231211	190500	11995967000	293000	293000	293000	293000	0
132	20231211	190400	11995967000	293000	293000	293000	293000	0
133	20231211	190300	11995967000	293000	293000	293000	293000	0
134	20231211	190200	11995967000	293000	293000	293000	293000	0
135	20231211	190100	11995967000	293000	293000	293000	293000	0
136	20231211	190000	11995967000	293000	293000	293000	293000	0
137	20231211	185900	11995967000	293000	293000	293000	293000	0
138	20231211	185800	11995967000	293000	293000	293000	293000	0
139	20231211	185700	11995967000	293000	293000	293000	293000	0
140	20231211	185600	11995967000	293000	293000	293000	293000	0
141	20231211	185500	11995967000	293000	293000	293000	293000	0
142	20231211	185400	11995967000	293000	293000	293000	293000	0
143	20231211	185300	11995967000	293000	293000	293000	293000	0
144	20231211	185200	11995967000	293000	293000	293000	293000	0
145	20231211	185100	11995967000	293000	293000	293000	293000	0
146	20231211	185000	11995967000	293000	293000	293000	293000	0
147	20231211	184900	11995967000	293000	293000	293000	293000	0
148	20231211	184800	11995967000	293000	293000	293000	293000	0
149	20231211	184700	11995967000	293000	293000	293000	293000	0
150	20231211	184600	11995967000	293000	293000	293000	293000	0
151	20231211	184500	11995967000	293000	293000	293000	293000	0
152	20231211	184400	11995967000	293000	293000	293000	293000	1122
153	20231211	184300	11995967000	293000	293000	293000	293000	0
154	20231211	184200	11995967000	293000	293000	293000	293000	0
155	20231211	184100	11995967000	293000	293000	293000	293000	0
156	20231211	184000	11995967000	293000	293000	293000	293000	0
157	20231211	183900	11995967000	293000	293000	293000	293000	0
158	20231211	183800	11995967000	293000	293000	293000	293000	0
159	20231211	183700	11995967000	293000	293000	293000	293000	0
160	20231211	183600	11995967000	293000	293000	293000	293000	0
161	20231211	183500	11995967000	293000	293000	293000	293000	0
162	20231211	183400	11995967000	293000	293000	293000	293000	0
163	20231211	183300	11995967000	293000	293000	293000	293000	0
164	20231211	183200	11995967000	293000	293000	293000	293000	0
165	20231211	183100	11995967000	293000	293000	293000	293000	0
166	20231211	183000	11995967000	293000	293000	293000	293000	0
167	20231211	182900	11995967000	293000	293000	293000	293000	0
168	20231211	182800	11995967000	293000	293000	293000	293000	0
169	20231211	182700	11995967000	293000	293000	293000	293000	0
170	20231211	182600	11995967000	293000	293000	293000	293000	0
171	20231211	182500	11995967000	293000	293000	293000	293000	0
172	20231211	182400	11995967000	293000	293000	293000	293000	0
173	20231211	182300	11995967000	293000	293000	293000	293000	0
174	20231211	182200	11995967000	293000	293000	293000	293000	0
175	20231211	182100	11995967000	293000	293000	293000	293000	0
176	20231211	182000	11995967000	293000	293000	293000	293000	0
177	20231211	181900	11995967000	293000	293000	293000	293000	0
178	20231211	181800	11995967000	293000	293000	293000	293000	0
179	20231211	181700	11995967000	293000	293000	293000	293000	0
180	20231211	181600	11995967000	293000	293000	293000	293000	0
181	20231211	181500	11995967000	293000	293000	293000	293000	0
182	20231211	181400	11995967000	293000	293000	293000	293000	1122
183	20231211	181300	11995967000	293000	293000	293000	293000	0
184	20231211	181200	11995967000	293000	293000	293000	293000	0
185	20231211	181100	11995967000	293000	293000	293000	293000	0
186	20231211	181000	11995967000	293000	293000	293000	293000	0
187	20231211	180900	11995967000	293000	293000	293000	293000	0
188	20231211	180800	11995967000	293000	293000	293000	293000	0
189	20231211	180700	11995967000	293000	293000	293000	293000	0
190	20231211	180600	11995967000	293000	293000	293000	293000	0
191	20231211	180500	11995967000	293000	293000	293000	293000	0
192	20231211	180400	11995967000	293000	293000	293000	293000	0
193	20231211	180300	11995967000	293000	293000	293000	293000	0
194	20231211	180200	11995967000	293000	293000	293000	293000	0
195	20231211	180100	11995967000	293000	293000	293000	293000	0
196	20231211	180000	11995967000	293000	293000	293000	293000	0
197	20231211	175900	11995967000	293000	293000	293000	293000	0
198	20231211	175800	11995967000	293000	293000	293000	293000	0
199	20231211	175700	11995967000	293000	293000	293000	293000	0
200	20231211	175600	11995967000	293000	293000	293000	293000	0
201	20231211	175500	11995967000	293000	293000	293000	293000	0
202	20231211	175400	11995967000	293000	293000	293000	293000	0
203	20231211	175300	11995967000	293000	293000	293000	293000	0
204	20231211	175200	11995967000	293000	293000	293000	293000	0
205	20231211	175100	11995967000	293000	293000	293000	293000	0
206	20231211	175000	11995967000	293000	293000	293000	293000	0
207	20231211	174900	11995967000	293000	293000	293000	293000	0
208	20231211	174800	11995967000	293000	293000	293000	293000	0
209	20231211	174700	11995967000	293000	293000	293000	293000	0
210	20231211	174600	11995967000	293000	293000	293000	293000	0
211	20231211	174500	11995967000	293000	293000	293000	293000	0
212	20231211	174400	11995967000	293000	293000	293000	293000	1122
213	20231211	174300	11995967000	293000	293000	293000	293000	0
214	20231211	174200	11995967000	293000	293000	293000	293000	0
215	20231211	174100	11995967000	293000	293000	293000	293000	0
216	20231211	174000	11995967000	293000	293000	293000	293000	0
217	20231211	173900	11995967000	293000	293000	293000	293000	0
218	20231211	173800	11995967000	293000	293000	293000	293000	0
219	20231211	173700	11995967000	293000	293000	293000	293000	0
220	20231211	173600	11995967000	293000	293000	293000	293000	0
221	20231211	173500	11995967000	293000	293000	293000	293000	0
222	20231211	173400	11995967000	293000	293000	293000	293000	0
223	20231211	173300	11995967000	293000	293000	293000	293000	0
224	20231211	173200	11995967000	293000	293000	293000	293000	0
225	20231211	173100	11995967000	293000	293000	293000	293000	0
226	20231211	173000	11995967000	293000	293000	293000	293000	0
227	20231211	172900	11995967000	293000	293000	293000	293000	0
228	20231211	172800	11995967000	293000	293000	293000	293000	0
229	20231211	172700	11995967000	293000	293000	293000	293000	0
230	20231211	172600	11995967000	293000	293000	293000	293000	0
231	20231211	172500	11995967000	293000	293000	293000	293000	0
232	20231211	172400	11995967000	293000	293000	293000	293000	0
233	20231211	172300	11995967000	293000	293000	293000	293000	0
234	20231211	172200	11995967000	293000	293000	293000	293000	0
235	20231211	172100	11995967000	293000	293000	293000	293000	0
236	20231211	172000	11995967000	293000	293000	293000	293000	0
237	20231211	171900	11995967000	293000	293000	293000	293000	0
238	20231211	171800	11995967000	293000	293000	293000	293000	0
239	20231211	171700	11995967000	293000	293000	293000	293000	0
240	20231211	171600	11995967000	293000	293000	293000	293000	0
241	20231211	171500	11995967000	293000	293000	293000	293000	0
242	20231211	171400	11995967000	293000	293000	293000	293000	1122
243	20231211	171300	11995967000	293000	293000	293000	293000	0
244	20231211	171200	11995967000	293000	293000	293000	293000	0
245	20231211	171100	11995967000	293000	293000	293000	293000	0
246	20231211	171000	11995967000	293000	293000	293000	293000	0
247	20231211	170900	11995967000	293000	293000	293000	293000	0
248	20231211	170800	11995967000	293000	293000	293000	293000	0
249	20231211	170700	11995967000	293000	293000	293000	293000	0
250	20231211	170600	11995967000	293000	293000	293000	293000	0
251	20231211	170500	11995967000	293000	293000	293000	293000	0
252	20231211	170400	11995967000	293000	293000	293000	293000	0
253	20231211	170300	11995967000	293000	293000	293000	293000	0
254	20231211	170200	11995967000	293000	293000	293000	293000	0
255	20231211	170100	11995967000	293000	293000	293000	293000	0
256	20231211	170000	11995967000	293000	293000	293000	293000	0
257	20231211	165900	11995967000	293000	293000	293000	293000	0
258	20231211	165800	11995967000	293000	293000	293000	293000	0
259	20231211	165700	11995967000	293000	293000	293000	293000	0
260	20231211	165600	11995967000	293000	293000	293000	293000	0
261	20231211	165500	11995967000	293000	293000	293000	293000	0
262	20231211	165400	11995967000	293000	293000	293000	293000	0
263	20231211	165300	11995967000	293000	293000	293000	293000	0
264	20231211	165200	11995967000	293000	293000	293000	293000	0
265	20231211	165100	11995967000	293000	293000	293000	293000	0
266	20231211	165000	11995967000	293000	293000	293000	293000	0
267	20231211	164900	11995967000	293000	293000	293000	293000	0
268	20231211	164800	11995967000	293000	293000	293000	293000	0
269	20231211	164700	11995967000	293000	293000	293000	293000	0
270	20231211	164600	11995967000	293000	293000	293000	293000	0
271	20231211	164500	11995967000	293000	293000	293000	293000	0
272	20231211	164400	11995967000	293000	293000	293000	293000	1122
273	20231211	164300	11995967000	293000	293000	293000	293000	0
274	20231211	164200	11995967000	293000	293000	293000	293000	0
275	20231211	164100	11995967000	293000	293000	293000	293000	0
276	20231211	164000	11995967000	293000	293000	293000	293000	0
277	20231211	163900	11995967000	293000	293000	293000	293000	0
278	20231211	163800	11995967000	293000	293000	293000	293000	0
279	20231211	163700	11995967000	293000	293000	293000	293000	0
280	20231211	163600	11995967000	293000	293000	293000	293000	0
281	20231211	163500	11995967000	293000	293000	293000	293000	0
282	20231211	163400	11995967000	293000	293000	293000	293000	0
283	20231211	163300	11995967000	293000	293000	293000	293000	0
284	20231211	163200	11995967000	293000	293000	293000	293000	0
285	20231211	163100	11995967000	293000	293000	293000	293000	0
286	20231211	163000	11995967000	293000	293000	293000	293000	0
287	20231211	162900	11995967000	293000	293000	293000	293000	0
288	20231211	162800	11995967000	293000	293000	293000	293000	0
289	20231211	162700	11995967000	293000	293000	293000	293000	0
290	20231211	162600	11995967000	293000	293000	293000	293000	0
291	20231211	162500	11995967000	293000	293000	293000	293000	0
292	20231211	162400	11995967000	293000	293000	293000	293000	0
293	20231211	162300	11995967000	293000	293000	293000	293000	0
294	20231211	162200	11995967000	293000	293000	293000	293000	0
295	20231211	162100	11995967000	293000	293000	293000	293000	0
296	20231211	162000	11995967000	293000	293000	293000	293000	0
297	20231211	161900	11995967000	293000	293000	293000	293000	0
298	20231211	161800	11995967000	293000	293000	293000	293000	0
299	20231211	161700	11995967000	293000	293000	293000	293000	0
300	20231211	161600	11995967000	293000	293000	293000	293000	0
301	20231211	161500	11995967000	293000	293000	293000	293000	0
302	20231211	161400	11995967000	293000	293000	293000	293000	1122
303	20231211	161300	11995967000	293000	293000	293000	293000	0
304	20231211	161200	11995967000	293000	293000	293000	293000	0
305	20231211	161100	11995967000	293000	293000	293000	293000	0
306	20231211	161000	11995967000	293000	293000	293000	293000	0
307	20231211	160900	11995967000	293000	293000	293000	293000	0
308	20231211	160800	11995967000	293000	293000	293000	293000	0
309	20231211	160700	11995967000	293000	293000	293000	293000	0
310	20231211	160600	11995967000	293000	293000	293000	293000	0
311	20231211	160500	11995967000	293000	293000	293000	293000	0
312	20231211	160400	11995967000	293000	293000	293000	293000	0
313	20231211	160300	11995967000	293000	293000	293000	293000	0
314	20231211	160200	11995967000	293000	293000	293000	293000	0
315	20231211	160100	11995967000	293000	293000	293000	293000	0
316	20231211	160000	11995967000	293000	293000	293000	293000	0
317	20231211	155900	11995967000	293000	293000	293000	293000	0
318	20231211	155800	11995967000	293000	293000	293000	293000	0
319	20231211	155700	11995967000	293000	293000	293000	293000	0
320	20231211	155600	11995967000	293000	293000	293000	293000	0
321	20231211	155500	11995967000	293000	293000	293000	293000	0
322	20231211	155400	11995967000	293000	293000	293000	293000	0
323	20231211	155300	11995967000	293000	293000	293000	293000	0
324	20231211	155200	11995967000	293000	293000	293000	293000	0
325	20231211	155100	11995967000	293000	293000	293000	293000	0
326	20231211	155000	11995967000	293000	293000	293000	293000	0
327	20231211	154900	11995967000	293000	293000	293000	293000	0
328	20231211	154800	11995967000	293000	293000	293000	293000	0
329	20231211	154700	11995967000	293000	293000	293000	293000	0
330	20231211	154600	11995967000	293000	293000	293000	293000	0
331	20231211	154500	11995967000	293000	293000	293000	293000	0
332	20231211	154400	11995967000	293000	293000	293000	293000	1122
333	20231211	154300	11995967000	293000	293000	293000	293000	0
334	20231211	154200	11995967000	293000	293000	293000	293000	0
335	20231211	154100	11995967000	293000	293000	293000	293000	0
336	20231211	154000	11995967000	293000	293000	293000	293000	0
337	20231211	153900	11995967000	293000	293000	293000	293000	0
338	20231211	153800	11995967000	293000	293000	293000	293000	0
339	20231211	153700	11995967000	293000	293000	293000	293000	0
340	20231211	153600	11995967000	293000	293000	293000	293000	0
341	20231211	153500	11995967000	293000	293000	293000	293000	0
342	20231211	153400	11995967000	293000	293000	293000	293000	0
343	20231211	153300	11995967000	293000	293000	293000	293000	0
344	20231211	153200	11995967000	293000	293000	293000	293000	0
345	20231211	153100	11995967000	293000	293000	293000	293000	0
346	20231211	153000	11995967000	293000	293000	293000	293000	1122
347	20231211	152900	11667221000	293000	293000	293000	293000	0
348	20231211	152800	11667221000	293000	293000	293000	293000	0
349	20231211	152700	11667221000	293000	293000	293000	293000	0
350	20231211	152600	11667221000	293000	293000	293000	293000	0
351	20231211	152500	11667221000	293000	293000	293000	293000	0
352	20231211	152400	11667221000	293000	293000	293000	293000	0
353	20231211	152300	11667221000	293000	293000	293000	293000	0
354	20231211	152200	11667221000	293000	293000	293000	293000	0
355	20231211	152100	11667221000	293000	293000	293000	293000	0
356	20231211	152000	11667221000	293000	293000	293000	293000	0
357	20231211	151900	11667221000	293000	292500	293000	292500	173
358	20231211	151800	11616584000	292500	292000	292500	292000	91
359	20231211	151700	11589986500	292000	292500	292500	292000	297
360	20231211	151600	11503136000	292500	292500	292500	292000	200
361	20231211	151500	11444654000	292500	292500	293000	292000	133
362	20231211	151400	11405750500	292500	293000	293000	292500	164
363	20231211	151300	11357757000	293000	293000	293000	292500	22
364	20231211	151200	11351313000	292500	292000	293000	292000	171
365	20231211	151100	11301281500	292500	292000	292500	292000	94
366	20231211	151000	11273797500	292000	292000	292500	292000	161
367	20231211	150900	11226759000	292000	292500	293000	292000	67
368	20231211	150800	11207173500	292500	293000	293000	292500	53
369	20231211	150700	11191660500	293000	292500	293000	292500	115
370	20231211	150600	11158019000	292500	292500	293000	292500	40
371	20231211	150500	11146314000	292000	292500	293000	292000	360
372	20231211	150400	11041001000	292500	293000	293000	292500	17
373	20231211	150300	11036021000	292500	292500	293000	292500	149
374	20231211	150200	10992382000	292500	293000	293000	292500	126
375	20231211	150100	10955466000	293000	293000	293000	292500	84
376	20231211	150000	10930864500	293000	292500	293000	292500	93
377	20231211	145900	10903624000	292500	293000	293000	292500	28
378	20231211	145800	10895422000	293500	292500	293500	292500	76
379	20231211	145700	10873158500	293000	292500	293000	292500	38
380	20231211	145600	10862035500	293000	293000	293000	292500	30
381	20231211	145500	10853249500	293000	292500	293000	292500	201
382	20231211	145400	10794371500	292500	293000	293000	292500	71
383	20231211	145300	10773571500	293000	293000	293000	292500	88
384	20231211	145200	10747789000	293000	293500	293500	292500	47
385	20231211	145100	10734003500	292500	293000	293000	292500	186
386	20231211	145000	10679519000	293000	292500	293000	292500	52
387	20231211	144900	10664288500	292500	293000	293000	292500	38
388	20231211	144800	10653166000	293000	292500	293000	292500	178
389	20231211	144700	10601016000	292500	292500	293000	292500	55
390	20231211	144600	10584912500	293000	292500	293000	292500	29
391	20231211	144500	10576419500	293000	292500	293000	292500	78
392	20231211	144400	10553582000	292500	293000	293000	292500	39
393	20231211	144300	10542157000	292500	292500	293000	292500	51
394	20231211	144200	10527228500	292500	293000	293000	292500	18
395	20231211	144100	10521956500	292500	292500	293000	292500	54
396	20231211	144000	10506149500	292500	293000	293000	292500	55
397	20231211	143900	10490044500	293000	293000	293000	292500	31
398	20231211	143800	10480964000	292500	293000	293500	292500	79
399	20231211	143700	10457802500	293000	293000	293000	292000	77
400	20231211	143600	10435259000	293000	293000	293000	292000	80
401	20231211	143500	10411851000	292500	292500	293000	292500	44
402	20231211	143400	10398974500	293000	292500	293000	292500	36
403	20231211	143300	10388431000	293000	293000	293000	292500	62
404	20231211	143200	10370268000	293000	293500	293500	292500	77
405	20231211	143100	10347701000	293500	293500	293500	293000	53
406	20231211	143000	10332164000	293500	293500	293500	293000	141
407	20231211	142900	10290783500	293500	293000	293500	293000	36
408	20231211	142800	10280228000	293000	293500	294000	293000	307
409	20231211	142700	10190129500	293000	293000	293500	293000	48
410	20231211	142600	10176057500	293500	293500	293500	293000	57
411	20231211	142500	10159331500	293000	293500	293500	293000	57
412	20231211	142400	10142620500	293000	293000	293500	293000	55
413	20231211	142300	10126488000	293000	293500	293500	292500	80
414	20231211	142200	10103032500	293500	293500	293500	293000	34
415	20231211	142100	10093066000	292500	293000	293500	292500	313
416	20231211	142000	10001369500	292000	293000	293000	292000	51
417	20231211	141900	9986434500	293000	292000	293000	292000	247
418	20231211	141800	9914164000	292000	292500	292500	292000	185
419	20231211	141700	9860056500	292500	292000	292500	292000	43
420	20231211	141600	9847495500	292500	292500	292500	292000	20
421	20231211	141500	9841648500	292000	292000	292500	292000	30
422	20231211	141400	9832888000	292000	292000	292500	292000	41
423	20231211	141300	9820899000	292000	292500	292500	292000	55
424	20231211	141200	9804831000	292000	292000	292500	292000	21
425	20231211	141100	9798692000	292500	292000	292500	292000	47
426	20231211	141000	9784958000	292000	291500	292000	291500	79
427	20231211	140900	9761891000	291500	291500	291500	291500	90
428	20231211	140800	9735656000	291500	291500	291500	291000	7
429	20231211	140700	9733616500	291000	291000	291500	290500	119
430	20231211	140600	9698964500	291500	291000	291500	291000	108
431	20231211	140500	9667530000	291000	291500	291500	291000	32
432	20231211	140400	9658213000	291000	291000	291500	291000	40
433	20231211	140300	9646570500	291000	291000	291000	290500	123
434	20231211	140200	9610788000	291000	291000	291000	290500	55
435	20231211	140100	9594786500	291000	291000	291000	290500	169
436	20231211	140000	9545652500	291000	291000	291500	291000	39
437	20231211	135900	9534301500	290500	291000	291000	290500	67
438	20231211	135800	9514810500	291000	291000	291500	290500	139
439	20231211	135700	9474360500	291500	292000	292000	291000	115
440	20231211	135600	9440844500	291500	292000	292000	291000	40
441	20231211	135500	9429171000	292000	292000	292500	292000	75
442	20231211	135400	9407250500	292000	292500	292500	292000	38
443	20231211	135300	9396148000	292500	292500	292500	292000	55
444	20231211	135200	9380078500	292000	292000	292500	292000	82
445	20231211	135100	9356097000	292500	292500	292500	292000	37
446	20231211	135000	9345290000	292500	292000	292500	292000	59
447	20231211	134900	9328042500	292500	292000	292500	291500	70
448	20231211	134800	9307600500	292000	292500	292500	292000	176
449	20231211	134700	9256148000	292000	292500	292500	292000	44
450	20231211	134600	9243294000	292500	292500	292500	292000	79
451	20231211	134500	9220212500	292000	292500	293000	292000	92
452	20231211	134400	9193306500	292500	291000	292500	291000	569
453	20231211	134300	9027229000	291500	291500	291500	291000	101
454	20231211	134200	8997799000	291500	291500	291500	291000	97
455	20231211	134100	8969527500	291000	291500	291500	291000	48
456	20231211	134000	8955552000	291000	291500	291500	291000	30
457	20231211	133900	8946811500	291000	291000	291500	291000	101
458	20231211	133800	8917386500	291500	291500	291500	291000	10
459	20231211	133700	8914473000	291500	291000	291500	291000	34
460	20231211	133600	8904574000	291500	291500	291500	291000	46
461	20231211	133500	8891172500	291000	291000	291000	290500	104
462	20231211	133400	8860920000	291000	291000	291000	290500	86
463	20231211	133300	8835898000	291000	290500	291000	290500	48
464	20231211	133200	8821940500	291000	291000	291500	291000	67
465	20231211	133100	8802437500	290500	291000	291000	290500	114
466	20231211	133000	8769278000	291000	291000	291000	290500	33
467	20231211	132900	8759676000	291000	291500	291500	291000	48
468	20231211	132800	8745697500	291000	290500	291500	290500	433
469	20231211	132700	8619691000	291000	291500	291500	291000	377
470	20231211	132600	8509979000	291000	291500	291500	291000	5
471	20231211	132500	8508523500	291000	291000	291000	291000	26
472	20231211	132400	8500957500	291000	290500	291000	290000	38
473	20231211	132300	8489915500	290500	290500	291000	290000	60
474	20231211	132200	8472486000	290500	291000	291000	290500	73
475	20231211	132100	8451246500	291000	291000	291500	291000	55
476	20231211	132000	8435225500	291000	291500	291500	291000	52
477	20231211	131900	8420069000	291500	291000	291500	291000	95
478	20231211	131800	8392419000	291000	291000	291000	290500	42
479	20231211	131700	8380200000	291000	290000	291000	290000	32
480	20231211	131600	8370900000	290000	290500	290500	290000	578
481	20231211	131500	8203001000	290000	290000	290500	290000	277
482	20231211	131400	8122666500	290000	290000	290000	289500	94
483	20231211	131300	8095407500	290000	290000	290000	289500	249
484	20231211	131200	8023208500	290000	289500	290000	289500	479
485	20231211	131100	7884309000	289500	290000	290000	289500	26
486	20231211	131000	7876781500	289500	290000	290000	289500	46
487	20231211	130900	7863459000	289500	289500	290000	289500	44
488	20231211	130800	7850710000	290000	289500	290000	289500	39
489	20231211	130700	7839413500	289500	289500	290000	289500	42
490	20231211	130600	7827246500	289500	289500	290000	289500	23
491	20231211	130500	7820587500	290000	289500	290000	289500	55
492	20231211	130400	7804658000	289500	290000	290000	289500	7
493	20231211	130300	7802630500	290000	289500	290000	289500	35
494	20231211	130200	7792492500	289500	289500	290000	289500	4
495	20231211	130100	7791334000	290000	289500	290000	289500	56
496	20231211	130000	7775109500	290000	289500	290000	289500	24
497	20231211	125900	7768159000	289500	290000	290000	289500	36
498	20231211	125800	7757730500	289500	290000	290000	289500	8
499	20231211	125700	7755411500	290000	290000	290000	289500	44
500	20231211	125600	7742664000	290000	289500	290000	289500	82
501	20231211	125500	7718919000	289000	289500	290000	289000	177
502	20231211	125400	7667686000	289500	289500	289500	289000	335
503	20231211	125300	7570710500	289500	289500	290000	289500	84
504	20231211	125200	7546367500	289500	290000	290000	289500	41
505	20231211	125100	7534489000	290000	289500	290000	289500	27
506	20231211	125000	7526670500	290000	289500	290000	289500	24
507	20231211	124900	7519715000	290000	290000	290000	289500	29
508	20231211	124800	7511314000	289500	289500	290000	289500	152
509	20231211	124700	7467305000	289500	290000	290000	289500	39
510	20231211	124600	7456008000	290000	289500	290000	289000	281
511	20231211	124500	7374695000	289000	289500	289500	289000	78
512	20231211	124400	7352130500	289500	289000	289500	289000	21
513	20231211	124300	7346060000	289000	289500	290000	289000	68
514	20231211	124200	7326369500	289500	289000	289500	289000	35
515	20231211	124100	7316237500	289000	289500	290000	289000	56
516	20231211	124000	7300019000	289500	289500	289500	289000	14
517	20231211	123900	7295967000	289500	289500	289500	289000	36
518	20231211	123800	7285547000	290000	289500	290000	289500	11
519	20231211	123700	7282359500	289500	289500	289500	289000	75
520	20231211	123600	7260650500	289500	289000	289500	289000	89
521	20231211	123500	7234887500	289500	289500	289500	289000	377
522	20231211	123400	7125783000	289000	289000	289500	289000	41
523	20231211	123300	7113928500	289000	289000	289000	289000	21
524	20231211	123200	7107859500	289500	289000	289500	289000	72
525	20231211	123100	7087046000	289500	289000	289500	289000	30
526	20231211	123000	7078375000	289500	289000	289500	289000	81
527	20231211	122900	7054961000	289000	289000	289500	289000	28
528	20231211	122800	7046868500	289500	289000	289500	289000	86
529	20231211	122700	7022008500	289000	289000	289500	289000	265
530	20231211	122600	6945331500	289000	289000	289500	289000	94
531	20231211	122500	6918163500	289000	289000	289500	289000	49
532	20231211	122400	6903997000	289500	289500	289500	289000	196
533	20231211	122300	6847347000	289500	289000	289500	289000	57
534	20231211	122200	6830867000	289000	289000	289500	289000	22
535	20231211	122100	6824508500	289000	288500	289000	288500	306
536	20231211	122000	6736116000	288500	289500	289500	288500	303
537	20231211	121900	6648638500	289500	289000	289500	289000	48
538	20231211	121800	6634757000	289500	289000	289500	289000	27
539	20231211	121700	6626949000	289500	289000	289500	289000	45
540	20231211	121600	6613933500	289000	289000	289500	289000	26
541	20231211	121500	6606413500	289000	289000	289000	289000	332
542	20231211	121400	6510465500	289500	289500	290000	289500	174
543	20231211	121300	6460087500	289500	289500	290000	289500	30
544	20231211	121200	6451401500	289500	289500	290000	289500	108
545	20231211	121100	6420130500	290000	289500	290000	289500	53
546	20231211	121000	6404779500	290000	290000	290000	290000	46
547	20231211	120900	6391439500	289500	290000	290000	289500	164
548	20231211	120800	6343924500	290000	289500	290000	289000	533
549	20231211	120700	6189625500	289000	289500	289500	289000	72
550	20231211	120600	6168800500	289500	289500	289500	289000	29
551	20231211	120500	6160411000	289000	289500	289500	289000	68
552	20231211	120400	6140748500	289000	289000	289500	289000	131
553	20231211	120300	6102888500	289000	289500	290000	289000	167
554	20231211	120200	6054582500	289500	289500	289500	289500	21
555	20231211	120100	6048503000	289500	290000	290000	289000	937
556	20231211	120000	5777020000	290500	290000	290500	290000	34
557	20231211	115900	5767157500	290000	291000	291000	290000	752
558	20231211	115800	5548764500	291000	291000	291000	290500	26
559	20231211	115700	5541205000	290500	290500	291000	290500	49
560	20231211	115600	5526969000	290500	291000	291000	290500	166
561	20231211	115500	5478665500	291000	291000	291500	291000	42
562	20231211	115400	5466443000	291000	291000	291500	291000	34
563	20231211	115300	5456543500	291000	291000	291000	291000	48
564	20231211	115200	5442575500	291500	291000	291500	291000	139
565	20231211	115100	5402120500	291000	291000	291500	291000	31
566	20231211	115000	5393099000	291000	291500	291500	291000	14
567	20231211	114900	5389019500	291500	291000	291500	291000	45
568	20231211	114800	5375923500	291500	291500	291500	291500	13
569	20231211	114700	5372134000	291000	291000	291500	291000	52
570	20231211	114600	5356997000	291000	290500	291500	290500	226
571	20231211	114500	5291236500	290500	291000	291500	290500	133
572	20231211	114400	5252535000	291000	291000	291000	291000	37
573	20231211	114300	5241768000	291000	291000	291500	291000	73
574	20231211	114200	5220519500	291000	291000	291500	291000	59
575	20231211	114100	5203350000	291000	291000	291500	291000	79
576	20231211	114000	5180355000	291500	291000	291500	291000	190
577	20231211	113900	5125059500	291000	291500	291500	291000	81
578	20231211	113800	5101477500	291500	291500	291500	291000	32
579	20231211	113700	5092155000	291000	291500	291500	291000	113
580	20231211	113600	5059228500	291500	292000	292000	291500	204
581	20231211	113500	4999743500	292000	292500	292500	292000	59
582	20231211	113400	4982515000	292500	292000	292500	292000	43
583	20231211	113300	4969953500	292500	292000	292500	292000	84
584	20231211	113200	4945416500	292500	292000	292500	292000	32
585	20231211	113100	4936067000	292500	292500	292500	292000	66
586	20231211	113000	4916784500	292500	292500	292500	292000	37
587	20231211	112900	4905973500	292000	292000	292500	292000	40
588	20231211	112800	4894292500	292500	292000	292500	292000	26
589	20231211	112700	4886695000	292000	292500	292500	292000	37
590	20231211	112600	4875885000	292000	293000	293000	292000	375
591	20231211	112500	4766214500	293000	293000	293000	292500	111
592	20231211	112400	4733739000	292500	293000	293000	292500	29
593	20231211	112300	4725248000	293000	292500	293000	292500	49
594	20231211	112200	4710909000	293000	292500	293000	292500	27
595	20231211	112100	4703008000	293000	293000	293000	292500	67
596	20231211	112000	4683392500	292500	293000	293000	292500	41
597	20231211	111900	4671393500	293000	292500	293000	292500	49
598	20231211	111800	4657056000	293000	292500	293000	292500	39
599	20231211	111700	4645638000	292500	292500	293000	292500	36
600	20231211	111600	4635106500	293000	293000	293000	293000	31
601	20231211	111500	4626023500	292500	292500	293000	292500	64
602	20231211	111400	4607292500	292500	293000	293000	292500	28
603	20231211	111300	4599095500	292500	293000	293000	292500	40
604	20231211	111200	4587393000	293000	292500	293000	292500	34
605	20231211	111100	4577440000	292500	293000	293000	292500	50
606	20231211	111000	4562808000	292500	293000	293000	292500	21
607	20231211	110900	4556659500	292500	292500	293000	292500	65
608	20231211	110800	4537633000	293000	293000	293000	292500	29
609	20231211	110700	4529144500	292500	293000	293000	292500	100
610	20231211	110600	4499877500	293000	292500	293000	292500	40
611	20231211	110500	4488166000	292500	292500	292500	292000	27
612	20231211	110400	4480269500	292000	292500	292500	292000	58
613	20231211	110300	4463313000	292500	292000	292500	292000	75
614	20231211	110200	4441402000	292000	292500	292500	292000	40
615	20231211	110100	4429710000	292500	292500	292500	292000	72
616	20231211	110000	4408660000	292500	292000	292500	291500	77
617	20231211	105900	4386171500	292000	291500	292000	291000	78
618	20231211	105800	4363451000	291500	291500	291500	291000	293
619	20231211	105700	4278050000	291000	291000	291500	291000	69
620	20231211	105600	4257970500	291000	291000	291500	290500	343
621	20231211	105500	4158156500	291000	291000	291500	290500	169
622	20231211	105400	4108988500	291000	291000	291500	291000	215
623	20231211	105300	4046415000	291000	291500	292000	291000	241
624	20231211	105200	3976207000	291500	291500	292000	291500	213
625	20231211	105100	3914103000	291500	292000	292500	291500	61
626	20231211	105000	3896305000	292000	292500	292500	292000	237
627	20231211	104900	3827087000	292500	293000	293000	292000	178
628	20231211	104800	3775026500	293000	293000	293000	292500	58
629	20231211	104700	3758050000	293000	293000	293000	292500	61
630	20231211	104600	3740189000	293000	292500	293000	292500	49
631	20231211	104500	3725845500	292500	293000	293000	292500	129
632	20231211	104400	3688099000	292500	293000	293500	292500	270
633	20231211	104300	3608994000	293500	293500	293500	293000	98
634	20231211	104200	3580272500	293000	293000	293500	293000	23
635	20231211	104100	3573532500	293000	293000	293500	293000	49
636	20231211	104000	3559169000	293000	293500	293500	293000	43
637	20231211	103900	3546557500	293500	293500	293500	293000	41
638	20231211	103800	3534530000	293000	293500	293500	293000	177
639	20231211	103700	3482607000	293000	293500	293500	293000	73
640	20231211	103600	3461217000	293500	293000	293500	293000	148
641	20231211	103500	3417847500	293000	293500	293500	293000	57
642	20231211	103400	3401144500	293000	293000	293500	293000	80
643	20231211	103300	3377697000	293500	293500	293500	293000	122
644	20231211	103200	3341926500	294000	294000	294000	293500	22
645	20231211	103100	3335463500	293500	294000	294000	293500	98
646	20231211	103000	3306699000	294500	294000	294500	294000	58
647	20231211	102900	3289636000	294000	294500	294500	294000	29
648	20231211	102800	3281103000	294500	295000	295000	294500	20
649	20231211	102700	3275212000	295000	294500	295000	294500	28
650	20231211	102600	3266959500	295000	295000	295000	294500	29
651	20231211	102500	3258411500	295000	295500	295500	294500	66
652	20231211	102400	3238953000	295500	295500	295500	295000	18
653	20231211	102300	3233640000	295500	295500	295500	295000	28
654	20231211	102200	3225373500	295000	296000	296000	295000	120
655	20231211	102100	3189934500	295500	296000	296500	295500	77
656	20231211	102000	3167149500	296000	295500	296000	295500	27
657	20231211	101900	3159170500	295000	296000	296000	295000	47
658	20231211	101800	3145289500	295000	295500	295500	295000	40
659	20231211	101700	3133477500	295000	293500	295000	293500	205
660	20231211	101600	3073145000	293500	293500	293500	293000	48
661	20231211	101500	3059067000	293000	293500	293500	293000	53
662	20231211	101400	3043536500	293500	293000	293500	292500	107
663	20231211	101300	3012188000	293000	292500	293000	292500	157
664	20231211	101200	2966261000	293000	293000	293000	293000	138
665	20231211	101100	2925827000	293000	293000	293500	293000	114
666	20231211	101000	2892424000	293000	293500	293500	293000	108
667	20231211	100900	2860739500	293000	293500	293500	293000	110
668	20231211	100800	2828491500	293500	293500	293500	293000	211
669	20231211	100700	2766578000	294000	294000	294500	293500	170
670	20231211	100600	2716624000	294000	294000	294000	294000	70
671	20231211	100500	2696044000	294500	294500	294500	294000	48
672	20231211	100400	2681920000	294500	294000	294500	294000	34
673	20231211	100300	2671917000	294500	294500	294500	294000	108
674	20231211	100200	2640159000	294500	294500	294500	294000	303
675	20231211	100100	2550984000	295000	295500	295500	294500	258
676	20231211	100000	2474872500	295500	295500	295500	295000	35
677	20231211	095900	2464531500	295000	295000	295500	295000	100
678	20231211	095800	2435015500	295000	295500	295500	295000	50
679	20231211	095700	2420254500	295000	295500	295500	295000	93
680	20231211	095600	2392813000	295500	295000	295500	295000	35
681	20231211	095500	2382482000	295000	295500	295500	295000	147
682	20231211	095400	2339114500	295500	295500	295500	295000	80
683	20231211	095300	2315486000	295500	295500	295500	295000	67
684	20231211	095200	2295698500	295500	295000	295500	295000	88
685	20231211	095100	2269726500	295000	295500	296000	295000	112
686	20231211	095000	2236677000	295500	296000	296000	295500	227
687	20231211	094900	2169598000	295500	296000	296000	295500	233
688	20231211	094800	2100696500	296000	295500	296000	295500	2
689	20231211	094700	2100105000	296000	296500	297000	295500	580
690	20231211	094600	1928415000	296500	296500	297000	296500	69
691	20231211	094500	1907955500	296500	297000	297000	296500	24
692	20231211	094400	1900834500	297000	297000	297000	296500	151
693	20231211	094300	1856054500	297000	297500	297500	296500	227
694	20231211	094200	1788602000	297500	298500	298500	297500	68
695	20231211	094100	1768358500	298500	298000	298500	297500	43
696	20231211	094000	1755536500	298000	298000	298500	298000	32
697	20231211	093900	1745996500	298000	298500	298500	298000	38
698	20231211	093800	1734664000	298000	298000	298500	298000	155
699	20231211	093700	1688461500	298000	298000	298500	297500	119
700	20231211	093600	1653027500	298000	297500	298500	297500	41
701	20231211	093500	1640818500	297000	297000	297000	297000	48
702	20231211	093400	1626562500	297000	297000	297000	296500	90
703	20231211	093300	1599856500	297000	297000	297000	296500	32
704	20231211	093200	1590359000	297000	296500	297000	296500	95
705	20231211	093100	1562170500	296500	296000	296500	296000	25
706	20231211	093000	1554768500	296500	296500	296500	296000	86
707	20231211	092900	1529270000	296500	297000	297000	296500	24
708	20231211	092800	1522149000	296500	296000	297500	296000	268
709	20231211	092700	1442533000	297000	296500	297000	296500	29
710	20231211	092600	1433925500	296000	296000	296500	296000	37
711	20231211	092500	1422973000	296000	296000	296500	296000	88
712	20231211	092400	1396918500	296000	296000	296000	296000	63
713	20231211	092300	1378270500	296000	296000	296500	296000	124
714	20231211	092200	1341561500	296500	296000	296500	296000	38
715	20231211	092100	1330313000	296000	296500	296500	296000	72
716	20231211	092000	1308995000	297000	296000	297000	296000	211
717	20231211	091900	1246531500	296500	297000	297000	296000	491
718	20231211	091800	1100842500	297500	297000	297500	297000	25
719	20231211	091700	1093411500	297000	297000	297000	297000	62
720	20231211	091600	1074997500	297000	297000	297500	297000	168
721	20231211	091500	1025096500	297000	297500	298000	297000	286
722	20231211	091400	939997500	297500	298000	298500	297500	143
723	20231211	091300	897407500	298000	298000	298000	297500	303
724	20231211	091200	807245000	298000	297500	298000	297500	93
725	20231211	091100	779552500	297500	298000	298000	297500	43
726	20231211	091000	766747000	298000	298000	298000	297500	14
727	20231211	090900	762581000	298000	297500	298000	297000	113
728	20231211	090800	728964000	298000	298000	298000	298000	186
729	20231211	090700	673536000	298000	297500	298000	297500	40
730	20231211	090600	661627500	297500	297000	298000	297000	33
731	20231211	090500	651810000	297000	298000	298000	297000	16
732	20231211	090400	647051000	298000	297000	298000	296500	583
733	20231211	090300	473918000	296500	298000	298500	296500	370
734	20231211	090200	363811500	298500	299500	300000	298000	366
735	20231211	090100	254337000	299500	299000	300000	299000	216
736	20231211	090000	189613000	299500	303000	303000	299500	630