KissMeData/357780/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211100	8221890000	294500	294500	294500	294500	1270
3	20231221	211000	8221890000	294500	294500	294500	294500	0
4	20231221	210900	8221890000	294500	294500	294500	294500	0
5	20231221	210800	8221890000	294500	294500	294500	294500	0
6	20231221	210700	8221890000	294500	294500	294500	294500	0
7	20231221	210600	8221890000	294500	294500	294500	294500	0
8	20231221	210500	8221890000	294500	294500	294500	294500	0
9	20231221	210400	8221890000	294500	294500	294500	294500	0
10	20231221	210300	8221890000	294500	294500	294500	294500	0
11	20231221	210200	8221890000	294500	294500	294500	294500	0
12	20231221	210100	8221890000	294500	294500	294500	294500	0
13	20231221	210000	8221890000	294500	294500	294500	294500	0
14	20231221	205900	8221890000	294500	294500	294500	294500	0
15	20231221	205800	8221890000	294500	294500	294500	294500	0
16	20231221	205700	8221890000	294500	294500	294500	294500	0
17	20231221	205600	8221890000	294500	294500	294500	294500	0
18	20231221	205500	8221890000	294500	294500	294500	294500	0
19	20231221	205400	8221890000	294500	294500	294500	294500	0
20	20231221	205300	8221890000	294500	294500	294500	294500	0
21	20231221	205200	8221890000	294500	294500	294500	294500	0
22	20231221	205100	8221890000	294500	294500	294500	294500	0
23	20231221	205000	8221890000	294500	294500	294500	294500	0
24	20231221	204900	8221890000	294500	294500	294500	294500	0
25	20231221	204800	8221890000	294500	294500	294500	294500	0
26	20231221	204700	8221890000	294500	294500	294500	294500	0
27	20231221	204600	8221890000	294500	294500	294500	294500	0
28	20231221	204500	8221890000	294500	294500	294500	294500	0
29	20231221	204400	8221890000	294500	294500	294500	294500	0
30	20231221	204300	8221890000	294500	294500	294500	294500	0
31	20231221	204200	8221890000	294500	294500	294500	294500	0
32	20231221	204100	8221890000	294500	294500	294500	294500	1270
33	20231221	204000	8221890000	294500	294500	294500	294500	0
34	20231221	203900	8221890000	294500	294500	294500	294500	0
35	20231221	203800	8221890000	294500	294500	294500	294500	0
36	20231221	203700	8221890000	294500	294500	294500	294500	0
37	20231221	203600	8221890000	294500	294500	294500	294500	0
38	20231221	203500	8221890000	294500	294500	294500	294500	0
39	20231221	203400	8221890000	294500	294500	294500	294500	0
40	20231221	203300	8221890000	294500	294500	294500	294500	0
41	20231221	203200	8221890000	294500	294500	294500	294500	0
42	20231221	203100	8221890000	294500	294500	294500	294500	0
43	20231221	203000	8221890000	294500	294500	294500	294500	0
44	20231221	202900	8221890000	294500	294500	294500	294500	0
45	20231221	202800	8221890000	294500	294500	294500	294500	0
46	20231221	202700	8221890000	294500	294500	294500	294500	0
47	20231221	202600	8221890000	294500	294500	294500	294500	0
48	20231221	202500	8221890000	294500	294500	294500	294500	0
49	20231221	202400	8221890000	294500	294500	294500	294500	0
50	20231221	202300	8221890000	294500	294500	294500	294500	0
51	20231221	202200	8221890000	294500	294500	294500	294500	0
52	20231221	202100	8221890000	294500	294500	294500	294500	0
53	20231221	202000	8221890000	294500	294500	294500	294500	0
54	20231221	201900	8221890000	294500	294500	294500	294500	0
55	20231221	201800	8221890000	294500	294500	294500	294500	0
56	20231221	201700	8221890000	294500	294500	294500	294500	0
57	20231221	201600	8221890000	294500	294500	294500	294500	0
58	20231221	201500	8221890000	294500	294500	294500	294500	0
59	20231221	201400	8221890000	294500	294500	294500	294500	0
60	20231221	201300	8221890000	294500	294500	294500	294500	0
61	20231221	201200	8221890000	294500	294500	294500	294500	0
62	20231221	201100	8221890000	294500	294500	294500	294500	1270
63	20231221	201000	8221890000	294500	294500	294500	294500	0
64	20231221	200900	8221890000	294500	294500	294500	294500	0
65	20231221	200800	8221890000	294500	294500	294500	294500	0
66	20231221	200700	8221890000	294500	294500	294500	294500	0
67	20231221	200600	8221890000	294500	294500	294500	294500	0
68	20231221	200500	8221890000	294500	294500	294500	294500	0
69	20231221	200400	8221890000	294500	294500	294500	294500	0
70	20231221	200300	8221890000	294500	294500	294500	294500	0
71	20231221	200200	8221890000	294500	294500	294500	294500	0
72	20231221	200100	8221890000	294500	294500	294500	294500	0
73	20231221	200000	8221890000	294500	294500	294500	294500	0
74	20231221	195900	8221890000	294500	294500	294500	294500	0
75	20231221	195800	8221890000	294500	294500	294500	294500	0
76	20231221	195700	8221890000	294500	294500	294500	294500	0
77	20231221	195600	8221890000	294500	294500	294500	294500	0
78	20231221	195500	8221890000	294500	294500	294500	294500	0
79	20231221	195400	8221890000	294500	294500	294500	294500	0
80	20231221	195300	8221890000	294500	294500	294500	294500	0
81	20231221	195200	8221890000	294500	294500	294500	294500	0
82	20231221	195100	8221890000	294500	294500	294500	294500	0
83	20231221	195000	8221890000	294500	294500	294500	294500	0
84	20231221	194900	8221890000	294500	294500	294500	294500	0
85	20231221	194800	8221890000	294500	294500	294500	294500	0
86	20231221	194700	8221890000	294500	294500	294500	294500	0
87	20231221	194600	8221890000	294500	294500	294500	294500	0
88	20231221	194500	8221890000	294500	294500	294500	294500	0
89	20231221	194400	8221890000	294500	294500	294500	294500	0
90	20231221	194300	8221890000	294500	294500	294500	294500	0
91	20231221	194200	8221890000	294500	294500	294500	294500	0
92	20231221	194100	8221890000	294500	294500	294500	294500	1270
93	20231221	194000	8221890000	294500	294500	294500	294500	0
94	20231221	193900	8221890000	294500	294500	294500	294500	0
95	20231221	193800	8221890000	294500	294500	294500	294500	0
96	20231221	193700	8221890000	294500	294500	294500	294500	0
97	20231221	193600	8221890000	294500	294500	294500	294500	0
98	20231221	193500	8221890000	294500	294500	294500	294500	0
99	20231221	193400	8221890000	294500	294500	294500	294500	0
100	20231221	193300	8221890000	294500	294500	294500	294500	0
101	20231221	193200	8221890000	294500	294500	294500	294500	0
102	20231221	193100	8221890000	294500	294500	294500	294500	0
103	20231221	193000	8221890000	294500	294500	294500	294500	0
104	20231221	192900	8221890000	294500	294500	294500	294500	0
105	20231221	192800	8221890000	294500	294500	294500	294500	0
106	20231221	192700	8221890000	294500	294500	294500	294500	0
107	20231221	192600	8221890000	294500	294500	294500	294500	0
108	20231221	192500	8221890000	294500	294500	294500	294500	0
109	20231221	192400	8221890000	294500	294500	294500	294500	0
110	20231221	192300	8221890000	294500	294500	294500	294500	0
111	20231221	192200	8221890000	294500	294500	294500	294500	0
112	20231221	192100	8221890000	294500	294500	294500	294500	0
113	20231221	192000	8221890000	294500	294500	294500	294500	0
114	20231221	191900	8221890000	294500	294500	294500	294500	0
115	20231221	191800	8221890000	294500	294500	294500	294500	0
116	20231221	191700	8221890000	294500	294500	294500	294500	0
117	20231221	191600	8221890000	294500	294500	294500	294500	0
118	20231221	191500	8221890000	294500	294500	294500	294500	0
119	20231221	191400	8221890000	294500	294500	294500	294500	0
120	20231221	191300	8221890000	294500	294500	294500	294500	0
121	20231221	191200	8221890000	294500	294500	294500	294500	0
122	20231221	191100	8221890000	294500	294500	294500	294500	1270
123	20231221	191000	8221890000	294500	294500	294500	294500	0
124	20231221	190900	8221890000	294500	294500	294500	294500	0
125	20231221	190800	8221890000	294500	294500	294500	294500	0
126	20231221	190700	8221890000	294500	294500	294500	294500	0
127	20231221	190600	8221890000	294500	294500	294500	294500	0
128	20231221	190500	8221890000	294500	294500	294500	294500	0
129	20231221	190400	8221890000	294500	294500	294500	294500	0
130	20231221	190300	8221890000	294500	294500	294500	294500	0
131	20231221	190200	8221890000	294500	294500	294500	294500	0
132	20231221	190100	8221890000	294500	294500	294500	294500	0
133	20231221	190000	8221890000	294500	294500	294500	294500	0
134	20231221	185900	8221890000	294500	294500	294500	294500	0
135	20231221	185800	8221890000	294500	294500	294500	294500	0
136	20231221	185700	8221890000	294500	294500	294500	294500	0
137	20231221	185600	8221890000	294500	294500	294500	294500	0
138	20231221	185500	8221890000	294500	294500	294500	294500	0
139	20231221	185400	8221890000	294500	294500	294500	294500	0
140	20231221	185300	8221890000	294500	294500	294500	294500	0
141	20231221	185200	8221890000	294500	294500	294500	294500	0
142	20231221	185100	8221890000	294500	294500	294500	294500	0
143	20231221	185000	8221890000	294500	294500	294500	294500	0
144	20231221	184900	8221890000	294500	294500	294500	294500	0
145	20231221	184800	8221890000	294500	294500	294500	294500	0
146	20231221	184700	8221890000	294500	294500	294500	294500	0
147	20231221	184600	8221890000	294500	294500	294500	294500	0
148	20231221	184500	8221890000	294500	294500	294500	294500	0
149	20231221	184400	8221890000	294500	294500	294500	294500	0
150	20231221	184300	8221890000	294500	294500	294500	294500	0
151	20231221	184200	8221890000	294500	294500	294500	294500	0
152	20231221	184100	8221890000	294500	294500	294500	294500	1270
153	20231221	184000	8221890000	294500	294500	294500	294500	0
154	20231221	183900	8221890000	294500	294500	294500	294500	0
155	20231221	183800	8221890000	294500	294500	294500	294500	0
156	20231221	183700	8221890000	294500	294500	294500	294500	0
157	20231221	183600	8221890000	294500	294500	294500	294500	0
158	20231221	183500	8221890000	294500	294500	294500	294500	0
159	20231221	183400	8221890000	294500	294500	294500	294500	0
160	20231221	183300	8221890000	294500	294500	294500	294500	0
161	20231221	183200	8221890000	294500	294500	294500	294500	0
162	20231221	183100	8221890000	294500	294500	294500	294500	0
163	20231221	183000	8221890000	294500	294500	294500	294500	0
164	20231221	182900	8221890000	294500	294500	294500	294500	0
165	20231221	182800	8221890000	294500	294500	294500	294500	0
166	20231221	182700	8221890000	294500	294500	294500	294500	0
167	20231221	182600	8221890000	294500	294500	294500	294500	0
168	20231221	182500	8221890000	294500	294500	294500	294500	0
169	20231221	182400	8221890000	294500	294500	294500	294500	0
170	20231221	182300	8221890000	294500	294500	294500	294500	0
171	20231221	182200	8221890000	294500	294500	294500	294500	0
172	20231221	182100	8221890000	294500	294500	294500	294500	0
173	20231221	182000	8221890000	294500	294500	294500	294500	0
174	20231221	181900	8221890000	294500	294500	294500	294500	0
175	20231221	181800	8221890000	294500	294500	294500	294500	0
176	20231221	181700	8221890000	294500	294500	294500	294500	0
177	20231221	181600	8221890000	294500	294500	294500	294500	0
178	20231221	181500	8221890000	294500	294500	294500	294500	0
179	20231221	181400	8221890000	294500	294500	294500	294500	0
180	20231221	181300	8221890000	294500	294500	294500	294500	0
181	20231221	181200	8221890000	294500	294500	294500	294500	0
182	20231221	181100	8221890000	294500	294500	294500	294500	1270
183	20231221	181000	8221890000	294500	294500	294500	294500	0
184	20231221	180900	8221890000	294500	294500	294500	294500	0
185	20231221	180800	8221890000	294500	294500	294500	294500	0
186	20231221	180700	8221890000	294500	294500	294500	294500	0
187	20231221	180600	8221890000	294500	294500	294500	294500	0
188	20231221	180500	8221890000	294500	294500	294500	294500	0
189	20231221	180400	8221890000	294500	294500	294500	294500	0
190	20231221	180300	8221890000	294500	294500	294500	294500	0
191	20231221	180200	8221890000	294500	294500	294500	294500	0
192	20231221	180100	8221890000	294500	294500	294500	294500	0
193	20231221	180000	8221890000	294500	294500	294500	294500	0
194	20231221	175900	8221890000	294500	294500	294500	294500	0
195	20231221	175800	8221890000	294500	294500	294500	294500	0
196	20231221	175700	8221890000	294500	294500	294500	294500	0
197	20231221	175600	8221890000	294500	294500	294500	294500	0
198	20231221	175500	8221890000	294500	294500	294500	294500	0
199	20231221	175400	8221890000	294500	294500	294500	294500	0
200	20231221	175300	8221890000	294500	294500	294500	294500	0
201	20231221	175200	8221890000	294500	294500	294500	294500	0
202	20231221	175100	8221890000	294500	294500	294500	294500	0
203	20231221	175000	8221890000	294500	294500	294500	294500	0
204	20231221	174900	8221890000	294500	294500	294500	294500	0
205	20231221	174800	8221890000	294500	294500	294500	294500	0
206	20231221	174700	8221890000	294500	294500	294500	294500	0
207	20231221	174600	8221890000	294500	294500	294500	294500	0
208	20231221	174500	8221890000	294500	294500	294500	294500	0
209	20231221	174400	8221890000	294500	294500	294500	294500	0
210	20231221	174300	8221890000	294500	294500	294500	294500	0
211	20231221	174200	8221890000	294500	294500	294500	294500	0
212	20231221	174100	8221890000	294500	294500	294500	294500	1270
213	20231221	174000	8221890000	294500	294500	294500	294500	0
214	20231221	173900	8221890000	294500	294500	294500	294500	0
215	20231221	173800	8221890000	294500	294500	294500	294500	0
216	20231221	173700	8221890000	294500	294500	294500	294500	0
217	20231221	173600	8221890000	294500	294500	294500	294500	0
218	20231221	173500	8221890000	294500	294500	294500	294500	0
219	20231221	173400	8221890000	294500	294500	294500	294500	0
220	20231221	173300	8221890000	294500	294500	294500	294500	0
221	20231221	173200	8221890000	294500	294500	294500	294500	0
222	20231221	173100	8221890000	294500	294500	294500	294500	0
223	20231221	173000	8221890000	294500	294500	294500	294500	0
224	20231221	172900	8221890000	294500	294500	294500	294500	0
225	20231221	172800	8221890000	294500	294500	294500	294500	0
226	20231221	172700	8221890000	294500	294500	294500	294500	0
227	20231221	172600	8221890000	294500	294500	294500	294500	0
228	20231221	172500	8221890000	294500	294500	294500	294500	0
229	20231221	172400	8221890000	294500	294500	294500	294500	0
230	20231221	172300	8221890000	294500	294500	294500	294500	0
231	20231221	172200	8221890000	294500	294500	294500	294500	0
232	20231221	172100	8221890000	294500	294500	294500	294500	0
233	20231221	172000	8221890000	294500	294500	294500	294500	0
234	20231221	171900	8221890000	294500	294500	294500	294500	0
235	20231221	171800	8221890000	294500	294500	294500	294500	0
236	20231221	171700	8221890000	294500	294500	294500	294500	0
237	20231221	171600	8221890000	294500	294500	294500	294500	0
238	20231221	171500	8221890000	294500	294500	294500	294500	0
239	20231221	171400	8221890000	294500	294500	294500	294500	0
240	20231221	171300	8221890000	294500	294500	294500	294500	0
241	20231221	171200	8221890000	294500	294500	294500	294500	0
242	20231221	171100	8221890000	294500	294500	294500	294500	1270
243	20231221	171000	8221890000	294500	294500	294500	294500	0
244	20231221	170900	8221890000	294500	294500	294500	294500	0
245	20231221	170800	8221890000	294500	294500	294500	294500	0
246	20231221	170700	8221890000	294500	294500	294500	294500	0
247	20231221	170600	8221890000	294500	294500	294500	294500	0
248	20231221	170500	8221890000	294500	294500	294500	294500	0
249	20231221	170400	8221890000	294500	294500	294500	294500	0
250	20231221	170300	8221890000	294500	294500	294500	294500	0
251	20231221	170200	8221890000	294500	294500	294500	294500	0
252	20231221	170100	8221890000	294500	294500	294500	294500	0
253	20231221	170000	8221890000	294500	294500	294500	294500	0
254	20231221	165900	8221890000	294500	294500	294500	294500	0
255	20231221	165800	8221890000	294500	294500	294500	294500	0
256	20231221	165700	8221890000	294500	294500	294500	294500	0
257	20231221	165600	8221890000	294500	294500	294500	294500	0
258	20231221	165500	8221890000	294500	294500	294500	294500	0
259	20231221	165400	8221890000	294500	294500	294500	294500	0
260	20231221	165300	8221890000	294500	294500	294500	294500	0
261	20231221	165200	8221890000	294500	294500	294500	294500	0
262	20231221	165100	8221890000	294500	294500	294500	294500	0
263	20231221	165000	8221890000	294500	294500	294500	294500	0
264	20231221	164900	8221890000	294500	294500	294500	294500	0
265	20231221	164800	8221890000	294500	294500	294500	294500	0
266	20231221	164700	8221890000	294500	294500	294500	294500	0
267	20231221	164600	8221890000	294500	294500	294500	294500	0
268	20231221	164500	8221890000	294500	294500	294500	294500	0
269	20231221	164400	8221890000	294500	294500	294500	294500	0
270	20231221	164300	8221890000	294500	294500	294500	294500	0
271	20231221	164200	8221890000	294500	294500	294500	294500	0
272	20231221	164100	8221890000	294500	294500	294500	294500	1270
273	20231221	164000	8221890000	294500	294500	294500	294500	0
274	20231221	163900	8221890000	294500	294500	294500	294500	0
275	20231221	163800	8221890000	294500	294500	294500	294500	0
276	20231221	163700	8221890000	294500	294500	294500	294500	0
277	20231221	163600	8221890000	294500	294500	294500	294500	0
278	20231221	163500	8221890000	294500	294500	294500	294500	0
279	20231221	163400	8221890000	294500	294500	294500	294500	0
280	20231221	163300	8221890000	294500	294500	294500	294500	0
281	20231221	163200	8221890000	294500	294500	294500	294500	0
282	20231221	163100	8221890000	294500	294500	294500	294500	0
283	20231221	163000	8221890000	294500	294500	294500	294500	0
284	20231221	162900	8221890000	294500	294500	294500	294500	0
285	20231221	162800	8221890000	294500	294500	294500	294500	0
286	20231221	162700	8221890000	294500	294500	294500	294500	0
287	20231221	162600	8221890000	294500	294500	294500	294500	0
288	20231221	162500	8221890000	294500	294500	294500	294500	0
289	20231221	162400	8221890000	294500	294500	294500	294500	0
290	20231221	162300	8221890000	294500	294500	294500	294500	0
291	20231221	162200	8221890000	294500	294500	294500	294500	0
292	20231221	162100	8221890000	294500	294500	294500	294500	0
293	20231221	162000	8221890000	294500	294500	294500	294500	0
294	20231221	161900	8221890000	294500	294500	294500	294500	0
295	20231221	161800	8221890000	294500	294500	294500	294500	0
296	20231221	161700	8221890000	294500	294500	294500	294500	0
297	20231221	161600	8221890000	294500	294500	294500	294500	0
298	20231221	161500	8221890000	294500	294500	294500	294500	0
299	20231221	161400	8221890000	294500	294500	294500	294500	0
300	20231221	161300	8221890000	294500	294500	294500	294500	0
301	20231221	161200	8221890000	294500	294500	294500	294500	0
302	20231221	161100	8221890000	294500	294500	294500	294500	1270
303	20231221	161000	8221890000	294500	294500	294500	294500	0
304	20231221	160900	8221890000	294500	294500	294500	294500	0
305	20231221	160800	8221890000	294500	294500	294500	294500	0
306	20231221	160700	8221890000	294500	294500	294500	294500	0
307	20231221	160600	8221890000	294500	294500	294500	294500	0
308	20231221	160500	8221890000	294500	294500	294500	294500	0
309	20231221	160400	8221890000	294500	294500	294500	294500	0
310	20231221	160300	8221890000	294500	294500	294500	294500	0
311	20231221	160200	8221890000	294500	294500	294500	294500	0
312	20231221	160100	8221890000	294500	294500	294500	294500	0
313	20231221	160000	8221890000	294500	294500	294500	294500	0
314	20231221	155900	8221890000	294500	294500	294500	294500	0
315	20231221	155800	8221890000	294500	294500	294500	294500	0
316	20231221	155700	8221890000	294500	294500	294500	294500	0
317	20231221	155600	8221890000	294500	294500	294500	294500	0
318	20231221	155500	8221890000	294500	294500	294500	294500	0
319	20231221	155400	8221890000	294500	294500	294500	294500	0
320	20231221	155300	8221890000	294500	294500	294500	294500	0
321	20231221	155200	8221890000	294500	294500	294500	294500	0
322	20231221	155100	8221890000	294500	294500	294500	294500	0
323	20231221	155000	8221890000	294500	294500	294500	294500	0
324	20231221	154900	8221890000	294500	294500	294500	294500	0
325	20231221	154800	8221890000	294500	294500	294500	294500	0
326	20231221	154700	8221890000	294500	294500	294500	294500	0
327	20231221	154600	8221890000	294500	294500	294500	294500	0
328	20231221	154500	8221890000	294500	294500	294500	294500	0
329	20231221	154400	8221890000	294500	294500	294500	294500	0
330	20231221	154300	8221890000	294500	294500	294500	294500	0
331	20231221	154200	8221890000	294500	294500	294500	294500	0
332	20231221	154100	8221890000	294500	294500	294500	294500	1270
333	20231221	154000	8221890000	294500	294500	294500	294500	0
334	20231221	153900	8221890000	294500	294500	294500	294500	0
335	20231221	153800	8221890000	294500	294500	294500	294500	0
336	20231221	153700	8221890000	294500	294500	294500	294500	0
337	20231221	153600	8221890000	294500	294500	294500	294500	0
338	20231221	153500	8221890000	294500	294500	294500	294500	0
339	20231221	153400	8221890000	294500	294500	294500	294500	0
340	20231221	153300	8221890000	294500	294500	294500	294500	0
341	20231221	153200	8221890000	294500	294500	294500	294500	0
342	20231221	153100	8221890000	294500	294500	294500	294500	0
343	20231221	153000	8221890000	294500	294500	294500	294500	1270
344	20231221	152900	7847875000	293500	293500	293500	293500	0
345	20231221	152800	7847875000	293500	293500	293500	293500	0
346	20231221	152700	7847875000	293500	293500	293500	293500	0
347	20231221	152600	7847875000	293500	293500	293500	293500	0
348	20231221	152500	7847875000	293500	293500	293500	293500	0
349	20231221	152400	7847875000	293500	293500	293500	293500	0
350	20231221	152300	7847875000	293500	293500	293500	293500	0
351	20231221	152200	7847875000	293500	293500	293500	293500	0
352	20231221	152100	7847875000	293500	293500	293500	293500	0
353	20231221	152000	7847875000	293500	293500	293500	293500	0
354	20231221	151900	7847875000	293500	293000	293500	293000	159
355	20231221	151800	7801278000	293000	294000	294000	293000	351
356	20231221	151700	7698306500	293500	294000	294000	293500	135
357	20231221	151600	7658624000	294000	293500	294000	293500	45
358	20231221	151500	7645396500	294000	294000	294000	293500	55
359	20231221	151400	7629241500	294000	294000	294000	293500	34
360	20231221	151300	7619247000	294000	294000	294000	294000	49
361	20231221	151200	7604841000	294000	294000	294000	293500	34
362	20231221	151100	7594847500	294000	294000	294000	294000	26
363	20231221	151000	7587203500	294000	293500	294000	293000	58
364	20231221	150900	7570165500	293500	293500	294000	293500	126
365	20231221	150800	7533177500	293000	293500	294000	293000	131
366	20231221	150700	7494731500	294000	294000	294000	293500	88
367	20231221	150600	7468884000	293500	294000	294000	293500	70
368	20231221	150500	7448310500	294000	294000	294000	294000	36
369	20231221	150400	7437726500	294000	294000	294000	293500	21
370	20231221	150300	7431554000	294000	294000	294000	294000	56
371	20231221	150200	7415090000	294000	293500	294000	293500	30
372	20231221	150100	7406274500	294000	293500	294000	293500	102
373	20231221	150000	7376288000	294000	294000	294000	293500	67
374	20231221	145900	7356598000	294000	294000	294000	293500	86
375	20231221	145800	7331321000	294000	294000	294000	293500	39
376	20231221	145700	7319861000	294000	294000	294000	293500	44
377	20231221	145600	7306931000	294000	294000	294000	293500	39
378	20231221	145500	7295466000	294000	293500	294000	293500	25
379	20231221	145400	7288118500	294000	294000	294000	294000	132
380	20231221	145300	7249310500	294000	294000	294000	293500	37
381	20231221	145200	7238435000	294000	294000	294000	293500	48
382	20231221	145100	7224323500	294000	294000	294000	293500	29
383	20231221	145000	7215799500	294000	294000	294000	293500	18
384	20231221	144900	7210508500	293500	293500	294000	293500	44
385	20231221	144800	7197579500	294000	294000	294000	293500	37
386	20231221	144700	7186702000	293500	294000	294000	293500	20
387	20231221	144600	7180824000	294000	294000	294000	293500	50
388	20231221	144500	7166130000	294000	293500	294000	293500	31
389	20231221	144400	7157019000	293500	293500	293500	293000	23
390	20231221	144300	7150270500	293500	293000	293500	293000	29
391	20231221	144200	7141760000	293500	293500	293500	293000	55
392	20231221	144100	7125621500	293000	294000	294000	293000	55
393	20231221	144000	7109471000	294000	294000	294000	293500	33
394	20231221	143900	7099771000	294000	294000	294000	293500	94
395	20231221	143800	7072156000	293500	293500	293500	293000	43
396	20231221	143700	7059537500	293500	293500	293500	293500	22
397	20231221	143600	7053080500	293000	293500	294000	293000	141
398	20231221	143500	7011697500	293000	293000	293500	293000	50
399	20231221	143400	6997044500	293500	293500	293500	292500	14
400	20231221	143300	6992937500	293500	293000	293500	292500	196
401	20231221	143200	6935508000	292500	293500	293500	292500	343
402	20231221	143100	6834999500	293000	293000	293500	293000	76
403	20231221	143000	6812727500	293000	293500	293500	293000	18
404	20231221	142900	6807448500	293000	294000	294000	293000	142
405	20231221	142800	6765776000	293500	294000	294000	293500	59
406	20231221	142700	6748449500	294000	293500	294000	293500	71
407	20231221	142600	6727603000	294000	293500	294000	293500	15
408	20231221	142500	6723194500	294000	294000	294000	293500	44
409	20231221	142400	6710262500	293500	294000	294000	293500	19
410	20231221	142300	6704677500	294000	294000	294000	293500	20
411	20231221	142200	6698799000	294000	294000	294000	294000	23
412	20231221	142100	6692037000	294000	294000	294000	293500	59
413	20231221	142000	6674704500	294000	294000	294000	294000	22
414	20231221	141900	6668236500	294000	294000	294000	293500	27
415	20231221	141800	6660300000	294000	294000	294000	294000	113
416	20231221	141700	6627078000	294000	293500	294500	293500	74
417	20231221	141600	6605324500	294000	294000	294000	293500	24
418	20231221	141500	6598270000	294000	294000	294000	294000	81
419	20231221	141400	6574456000	294000	293500	294000	293500	26
420	20231221	141300	6566813500	294000	294000	294000	293500	32
421	20231221	141200	6557408500	294000	294000	294000	293500	25
422	20231221	141100	6550064000	294000	294000	294000	293500	40
423	20231221	141000	6538307500	294000	294000	294000	293500	20
424	20231221	140900	6532429000	294000	293500	294000	293500	29
425	20231221	140800	6523914500	293500	294000	294000	293500	54
426	20231221	140700	6508047000	293500	294000	294000	293500	6
427	20231221	140600	6506283500	294000	293500	294000	293500	18
428	20231221	140500	6500993500	294000	294000	294000	293500	19
429	20231221	140400	6495411500	293500	293500	294000	293500	61
430	20231221	140300	6477498500	293500	293000	293500	293000	137
431	20231221	140200	6437302000	293000	293500	293500	293000	17
432	20231221	140100	6432317000	293500	293000	293500	292500	182
433	20231221	140000	6378987000	293000	294000	294000	293000	340
434	20231221	135900	6279261000	294000	294000	294000	293500	27
435	20231221	135800	6271331000	294000	294000	294000	294000	15
436	20231221	135700	6266921000	294000	294000	294000	293500	41
437	20231221	135600	6254869000	294000	294000	294000	294000	33
438	20231221	135500	6245167000	294000	293500	294000	293500	19
439	20231221	135400	6239586000	293500	294000	294000	293500	59
440	20231221	135300	6222247000	294000	294000	294000	293500	29
441	20231221	135200	6213726500	294000	294000	294000	293500	16
442	20231221	135100	6209026500	293500	294000	294000	293500	50
443	20231221	135000	6194338500	294000	293500	294000	293500	32
444	20231221	134900	6184931500	293500	294000	294000	293500	38
445	20231221	134800	6173772000	294000	294000	294000	293500	26
446	20231221	134700	6166130000	294000	294000	294000	294000	26
447	20231221	134600	6158486000	294000	294000	294000	293500	34
448	20231221	134500	6148492500	294000	293500	294000	293500	39
449	20231221	134400	6137027000	293500	294000	294000	293500	53
450	20231221	134300	6121457500	294000	294000	294000	294000	17
451	20231221	134200	6116459500	294000	294000	294000	293500	18
452	20231221	134100	6111169500	294000	294000	294000	293500	41
453	20231221	134000	6099119000	294000	294000	294000	293500	49
454	20231221	133900	6084717500	294000	294000	294000	293500	25
455	20231221	133800	6077370000	294000	293500	294000	293500	32
456	20231221	133700	6067975500	293500	294000	294000	293500	54
457	20231221	133600	6052100000	293500	294000	294000	293500	14
458	20231221	133500	6047985500	294000	293500	294000	293500	24
459	20231221	133400	6040939500	293500	294000	294000	293500	64
460	20231221	133300	6022148500	294000	293500	294000	293500	40
461	20231221	133200	6010390500	294000	294000	294000	294000	13
462	20231221	133100	6006568500	293500	293500	293500	293500	33
463	20231221	133000	5996883000	293500	293500	294000	293500	74
464	20231221	132900	5975160500	293000	294000	294000	293000	37
465	20231221	132800	5964299000	293500	293500	293500	293500	9
466	20231221	132700	5961657500	293500	293500	294000	293500	28
467	20231221	132600	5953428500	293500	294000	294000	293000	130
468	20231221	132500	5915273000	293000	293500	294500	293000	1547
469	20231221	132400	5460668500	293500	294000	294000	293000	140
470	20231221	132300	5419582000	293500	294000	294000	293500	4
471	20231221	132200	5418406500	293500	294000	294000	293500	43
472	20231221	132100	5405780000	293500	293500	293500	293500	81
473	20231221	132000	5382006500	294000	293500	294000	293500	42
474	20231221	131900	5369671000	293500	293500	293500	293000	62
475	20231221	131800	5351496500	293500	293000	293500	293000	39
476	20231221	131700	5340053000	293500	294000	294000	293500	54
477	20231221	131600	5324201500	294000	294000	294000	294000	42
478	20231221	131500	5311853500	293500	294000	294000	293500	21
479	20231221	131400	5305685000	294000	294000	294000	293500	15
480	20231221	131300	5301280500	294000	293500	294000	293500	31
481	20231221	131200	5292179500	293500	294000	294000	293500	60
482	20231221	131100	5274566500	294000	294000	294000	294000	6
483	20231221	131000	5272802500	294000	294000	294000	293500	47
484	20231221	130900	5258995500	294000	293500	294000	293500	32
485	20231221	130800	5249588000	294000	294000	294000	294000	12
486	20231221	130700	5246060000	294000	293500	294000	293500	9
487	20231221	130600	5243416000	293000	293500	293500	293000	63
488	20231221	130500	5224951500	294000	294000	294000	294000	4
489	20231221	130400	5223775500	293500	293500	293500	293500	32
490	20231221	130300	5214383500	293500	293500	293500	293500	11
491	20231221	130200	5211155000	293500	293500	293500	293000	38
492	20231221	130100	5200002500	293500	293000	293500	293000	29
493	20231221	130000	5191501000	294000	294000	294000	293500	14
494	20231221	125900	5187388500	294000	293000	294000	292500	166
495	20231221	125800	5138705000	293000	293000	293000	293000	161
496	20231221	125700	5091532000	293000	293500	293500	292500	243
497	20231221	125600	5020356500	293500	293000	293500	293000	19
498	20231221	125500	5014784000	293500	294000	294000	293000	255
499	20231221	125400	4939963000	294000	294000	294000	294000	1
500	20231221	125300	4939669000	294000	294000	294000	293500	27
501	20231221	125200	4931734500	294000	294000	294000	293500	35
502	20231221	125100	4921447000	294000	294000	294000	294000	50
503	20231221	125000	4906747000	294000	294000	294000	294000	1
504	20231221	124900	4906453000	294000	294000	294000	293500	22
505	20231221	124800	4899985500	294000	294000	294000	293500	58
506	20231221	124700	4882946000	294000	294000	294000	293500	24
507	20231221	124600	4875900000	294000	294000	294000	294000	2
508	20231221	124500	4875312000	293000	292500	294000	292500	322
509	20231221	124400	4780967500	293000	293500	294000	292500	260
510	20231221	124300	4704766500	293500	294000	294000	293500	8
511	20231221	124200	4702415500	294000	293500	294000	293500	6
512	20231221	124100	4700652000	293500	294000	294000	293500	69
513	20231221	124000	4680397000	294000	294000	294000	293500	6
514	20231221	123900	4678634000	293500	294000	294000	293500	46
515	20231221	123800	4665127500	293500	294500	294500	293000	739
516	20231221	123700	4448334000	294500	294500	294500	294500	13
517	20231221	123600	4444505500	294500	294500	294500	294000	140
518	20231221	123500	4403279500	294500	294500	294500	294500	45
519	20231221	123400	4390027000	294500	294500	294500	294500	6
520	20231221	123300	4388260000	294500	294500	294500	294500	29
521	20231221	123200	4379719500	294500	294500	294500	294500	37
522	20231221	123100	4368823000	294500	294500	294500	294500	71
523	20231221	123000	4347913500	294500	294500	294500	294500	677
524	20231221	122900	4148537000	294500	295000	295500	294000	861
525	20231221	122800	3894870000	294500	294000	295500	294000	1288
526	20231221	122700	3514982000	294500	294500	294500	294500	263
527	20231221	122600	3437528500	294500	294000	294500	294000	43
528	20231221	122500	3424866500	294500	294000	294500	294000	34
529	20231221	122400	3414863000	294000	294000	294500	294000	327
530	20231221	122300	3318721500	294000	294000	294000	294000	5
531	20231221	122200	3317251500	293500	293500	294000	293500	53
532	20231221	122100	3301692000	294000	294000	294000	294000	25
533	20231221	122000	3294342000	293500	294000	294000	293500	27
534	20231221	121900	3286413500	294000	294000	294000	293500	32
535	20231221	121800	3277013000	293000	293500	293500	293000	288
536	20231221	121700	3192488500	293500	293500	293500	293500	42
537	20231221	121600	3180161500	293500	293500	293500	293500	29
538	20231221	121500	3171650000	293500	293000	293500	293000	26
539	20231221	121400	3164028500	293500	293500	293500	293500	24
540	20231221	121300	3156984500	293500	293000	293500	293000	88
541	20231221	121200	3131197500	293000	293000	293000	292500	29
542	20231221	121100	3122702500	293000	293000	293000	293000	70
543	20231221	121000	3102192500	293000	293000	293000	293000	10
544	20231221	120900	3099262500	293000	293000	293000	293000	4
545	20231221	120800	3098090500	293000	292500	293000	292500	9
546	20231221	120700	3095454000	293000	293000	293000	293000	35
547	20231221	120600	3085199000	292500	293000	293000	292500	21
548	20231221	120500	3079053000	293000	293000	293000	293000	12
549	20231221	120400	3075537000	293000	293000	293500	293000	477
550	20231221	120300	2935775500	293000	292500	293000	292500	30
551	20231221	120200	2926995000	292500	292500	292500	292500	58
552	20231221	120100	2910030000	292500	292500	292500	292000	28
553	20231221	120000	2901851000	292500	293000	293000	292500	38
554	20231221	115900	2890725000	293000	292500	293000	292500	4
555	20231221	115800	2889553500	292500	292500	292500	292000	15
556	20231221	115700	2885166500	292500	292500	292500	292500	77
557	20231221	115600	2862644000	292500	292000	292500	292000	129
558	20231221	115500	2824972000	292500	292000	292500	292000	15
559	20231221	115400	2820585000	292000	292500	292500	292000	29
560	20231221	115300	2812105000	292500	292500	292500	292000	9
561	20231221	115200	2809473000	292500	292500	292500	292500	9
562	20231221	115100	2806840500	292500	292000	292500	292000	9
563	20231221	115000	2804208500	292000	292000	292000	292000	166
564	20231221	114900	2755736500	292000	292500	292500	292000	125
565	20231221	114800	2719236000	292500	292500	292500	292000	13
566	20231221	114700	2715435000	292500	292500	292500	292500	27
567	20231221	114600	2707537500	292500	292500	292500	292500	10
568	20231221	114500	2704612500	292500	292500	292500	292500	1
569	20231221	114400	2704320000	292500	292500	292500	292500	15
570	20231221	114300	2699932500	292500	292500	292500	292000	63
571	20231221	114200	2681518500	292000	292500	292500	292000	5
572	20231221	114100	2680057000	292500	293000	293000	292000	17
573	20231221	114000	2675087000	293000	292500	293000	292500	26
574	20231221	113900	2667480000	292500	292500	293000	292500	29
575	20231221	113800	2658996500	292500	293000	293000	292500	10
576	20231221	113700	2656069000	293000	292500	293000	292500	3
577	20231221	113600	2655191000	292500	292500	292500	292500	29
578	20231221	113500	2646708500	292500	292500	292500	292500	4
579	20231221	113400	2645538500	292500	292000	292500	292000	11
580	20231221	113300	2642322000	292000	292500	292500	292000	31
581	20231221	113200	2633258000	292500	292000	292500	292000	45
582	20231221	113100	2620107000	292000	292000	292500	292000	69
583	20231221	113000	2599940000	292500	292500	292500	292500	12
584	20231221	112900	2596430000	292500	292500	292500	292500	21
585	20231221	112800	2590287500	292000	292000	292500	292000	29
586	20231221	112700	2581817500	292000	292000	292000	292000	12
587	20231221	112600	2578313500	292000	292000	292000	292000	36
588	20231221	112500	2567801500	292000	292000	292000	292000	2
589	20231221	112400	2567217500	292000	292000	292000	291000	32
590	20231221	112300	2557890000	291500	292000	292000	291500	134
591	20231221	112200	2518814000	292000	291500	292000	291500	16
592	20231221	112100	2514143000	291500	292000	292000	291500	18
593	20231221	112000	2508891500	291500	291500	291500	291000	68
594	20231221	111900	2489070000	291000	291000	291500	291000	51
595	20231221	111800	2474215500	291500	291500	291500	291500	4
596	20231221	111700	2473049500	291500	291500	291500	291500	17
597	20231221	111600	2468094000	291500	292000	292000	291500	30
598	20231221	111500	2459336000	292000	292000	292000	291500	5
599	20231221	111400	2457876500	291000	291500	292000	291000	28
600	20231221	111300	2449722000	292000	292000	292000	292000	2
601	20231221	111200	2449138000	292000	291500	292000	291500	38
602	20231221	111100	2438044500	291500	292000	292000	291500	3
603	20231221	111000	2437169500	291500	291000	291500	291000	20
604	20231221	110900	2431348500	291000	291500	292000	291000	52
605	20231221	110800	2416200500	291500	290500	291500	290500	22
606	20231221	110700	2409800500	290000	291000	291000	290000	94
607	20231221	110600	2382534500	291000	290500	291000	290000	109
608	20231221	110500	2350905500	290500	290000	291000	290000	101
609	20231221	110400	2321594500	290000	291000	291000	290000	13
610	20231221	110300	2317822000	290000	290500	290500	289500	111
611	20231221	110200	2285666000	290000	290500	290500	290000	72
612	20231221	110100	2264771500	291000	290500	291000	290500	6
613	20231221	110000	2263027500	289500	291000	291000	289500	44
614	20231221	105900	2250274500	289500	289500	290000	289500	136
615	20231221	105800	2210888500	290000	290500	290500	289500	120
616	20231221	105700	2176113500	290000	290000	290000	290000	36
617	20231221	105600	2165673500	290000	290500	290500	290000	151
618	20231221	105500	2121880000	290000	290500	291000	290000	247
619	20231221	105400	2050132000	290500	290500	291000	290500	79
620	20231221	105300	2027178500	291000	291000	291000	290500	55
621	20231221	105200	2011174000	291000	291000	292000	290500	56
622	20231221	105100	1994871000	291000	292000	292000	291000	64
623	20231221	105000	1976240000	292000	291000	292000	291000	44
624	20231221	104900	1963432000	291000	291500	292000	290500	75
625	20231221	104800	1941597500	292000	292000	292000	291000	22
626	20231221	104700	1935179000	292000	291500	292500	291500	41
627	20231221	104600	1923222500	292000	292500	292500	292000	59
628	20231221	104500	1905983500	292500	292500	292500	292500	39
629	20231221	104400	1894576000	292500	292500	292500	292500	15
630	20231221	104300	1890188500	292000	292500	292500	292000	48
631	20231221	104200	1876166500	292500	292500	292500	292500	23
632	20231221	104100	1869439000	292500	292500	292500	292000	54
633	20231221	104000	1853660000	292500	293000	293000	292500	19
634	20231221	103900	1848100500	293000	292000	293000	292000	54
635	20231221	103800	1832319500	292000	292000	292000	292000	76
636	20231221	103700	1810127500	292000	292000	292000	291500	12
637	20231221	103600	1806624000	292000	292000	292000	292000	20
638	20231221	103500	1800784000	292000	292000	292500	292000	35
639	20231221	103400	1790563000	291500	292000	292000	290500	348
640	20231221	103300	1689301500	292000	293000	293000	291500	16
641	20231221	103200	1684625000	291500	292500	292500	291500	52
642	20231221	103100	1669452000	292000	292000	292500	291500	118
643	20231221	103000	1635035000	292000	293000	293000	292000	137
644	20231221	102900	1594983000	293000	293000	293000	293000	19
645	20231221	102800	1589416000	293000	293000	293000	293000	34
646	20231221	102700	1579454000	293000	292500	293000	292500	15
647	20231221	102600	1575060000	292500	293000	293500	292500	49
648	20231221	102500	1560717000	293000	293000	293000	293000	4
649	20231221	102400	1559545000	293000	293000	293000	292500	38
650	20231221	102300	1548411500	293000	292500	293000	292500	12
651	20231221	102200	1544896000	293000	292500	293500	292500	75
652	20231221	102100	1522921000	293000	293000	293000	292500	118
653	20231221	102000	1488350000	293000	293000	293000	292500	30
654	20231221	101900	1479571000	293000	293500	293500	293000	94
655	20231221	101800	1452023500	293500	293500	293500	293000	17
656	20231221	101700	1447038000	293500	293500	293500	293500	38
657	20231221	101600	1435885000	293000	293500	293500	293000	18
658	20231221	101500	1430606500	293000	293000	293500	293000	27
659	20231221	101400	1422687000	293500	293000	293500	293000	32
660	20231221	101300	1413300000	293500	293000	293500	293000	35
661	20231221	101200	1403037000	293000	293000	293000	293000	119
662	20231221	101100	1368170000	293000	293000	293000	293000	85
663	20231221	101000	1343265000	293000	293000	293000	292500	45
664	20231221	100900	1330089500	293000	293000	293000	293000	10
665	20231221	100800	1327159500	293000	293000	293000	293000	9
666	20231221	100700	1324522500	293000	293000	293500	293000	34
667	20231221	100600	1314554500	293000	293500	293500	292500	56
668	20231221	100500	1298159000	293000	293000	293000	293000	101
669	20231221	100400	1268566000	292500	293000	293000	292500	164
670	20231221	100300	1220522000	293000	293000	293000	293000	16
671	20231221	100200	1215834000	293000	293500	293500	293000	18
672	20231221	100100	1210553500	293500	293000	293500	293000	39
673	20231221	100000	1199124000	293500	293500	294000	293500	40
674	20231221	095900	1187378500	293500	293500	293500	293500	11
675	20231221	095800	1184150000	293000	294000	294000	293000	15
676	20231221	095700	1179750000	293500	293500	293500	293000	50
677	20231221	095600	1165078500	293500	293500	293500	293000	17
678	20231221	095500	1160092000	293500	293500	293500	293500	22
679	20231221	095400	1153635000	293000	293500	293500	293000	17
680	20231221	095300	1148651000	293500	293500	293500	293000	60
681	20231221	095200	1131046500	293000	293500	293500	293000	17
682	20231221	095100	1126061000	293500	293000	293500	293000	25
683	20231221	095000	1118726500	293500	293500	293500	293000	38
684	20231221	094900	1107577000	293500	293000	293500	293000	10
685	20231221	094800	1104642500	293500	293000	293500	293000	34
686	20231221	094700	1094677000	293500	293000	293500	293000	30
687	20231221	094600	1085880000	293000	292500	293500	292500	49
688	20231221	094500	1071507000	293500	293000	293500	293000	22
689	20231221	094400	1065059000	293500	293000	294000	292500	27
690	20231221	094300	1057144500	294000	294000	294000	293000	165
691	20231221	094200	1008717000	294000	293500	294500	293500	38
692	20231221	094100	997536000	293500	293500	294000	293500	44
693	20231221	094000	984617000	294500	294000	294500	293500	227
694	20231221	093900	917848000	294000	294000	294000	293500	33
695	20231221	093800	908150000	294000	294000	294000	293500	46
696	20231221	093700	894635500	294000	293500	294000	293500	33
697	20231221	093600	884946000	293000	293500	293500	293000	117
698	20231221	093500	850619500	293500	294500	294500	293500	22
699	20231221	093400	844158500	294500	294000	295000	293000	221
700	20231221	093300	779161500	294000	293500	294000	293500	94
701	20231221	093200	751540500	293500	293000	293500	293000	128
702	20231221	093100	713993000	292500	293000	293000	292500	36
703	20231221	093000	703447000	293000	293000	293000	292500	291
704	20231221	092900	618185000	293000	292500	293000	292500	41
705	20231221	092800	606178500	292500	292500	292500	292500	9
706	20231221	092700	603546000	292500	292500	292500	292000	8
707	20231221	092600	601206500	292500	292500	293000	292500	145
708	20231221	092500	558729000	292500	293000	293000	292500	53
709	20231221	092400	543205500	293000	291500	293000	291500	135
710	20231221	092300	503760000	292000	291000	292000	291000	7
711	20231221	092200	501718000	291000	291000	292000	291000	18
712	20231221	092100	496474000	291000	291500	291500	291000	15
713	20231221	092000	492102000	291500	291500	291500	291000	447
714	20231221	091900	361817500	292000	292000	292000	292000	18
715	20231221	091800	356561500	292000	290000	292000	290000	40
716	20231221	091700	344901500	290000	291500	291500	290000	7
717	20231221	091600	342864000	291500	290000	291500	290000	106
718	20231221	091500	312116500	291000	291000	291500	290000	152
719	20231221	091400	267887500	291000	291000	291000	291000	6
720	20231221	091300	266141500	291000	291000	291000	291000	18
721	20231221	091200	260903500	291000	291000	291000	289500	58
722	20231221	091100	244076000	291000	291000	291000	291000	20
723	20231221	091000	238256000	291000	291000	291000	290000	19
724	20231221	090900	232729000	291000	291000	291000	291000	7
725	20231221	090800	230692000	291000	290000	291000	290000	7
726	20231221	090700	228658000	290000	291000	291000	290000	16
727	20231221	090600	224003000	291000	290000	291000	290000	6
728	20231221	090500	222258000	290000	289000	290000	289000	34
729	20231221	090400	212412000	289000	289500	291000	289000	141
730	20231221	090300	171598500	289500	291500	291500	289500	62
731	20231221	090200	153633500	291500	290000	291500	290000	183
732	20231221	090100	100500500	289500	289000	289500	288500	188
733	20231221	090000	46115500	289000	288000	289000	288000	158