KissMeData/055550/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194000	90098851600	49950	49950	49950	49950	169853
3	20241210	193900	90098851600	49950	49950	49950	49950	0
4	20241210	193800	90098851600	49950	49950	49950	49950	0
5	20241210	193700	90098851600	49950	49950	49950	49950	0
6	20241210	193600	90098851600	49950	49950	49950	49950	0
7	20241210	193500	90098851600	49950	49950	49950	49950	0
8	20241210	193400	90098851600	49950	49950	49950	49950	0
9	20241210	193300	90098851600	49950	49950	49950	49950	0
10	20241210	193200	90098851600	49950	49950	49950	49950	0
11	20241210	193100	90098851600	49950	49950	49950	49950	0
12	20241210	193000	90098851600	49950	49950	49950	49950	0
13	20241210	192900	90098851600	49950	49950	49950	49950	0
14	20241210	192800	90098851600	49950	49950	49950	49950	0
15	20241210	192700	90098851600	49950	49950	49950	49950	0
16	20241210	192600	90098851600	49950	49950	49950	49950	0
17	20241210	192500	90098851600	49950	49950	49950	49950	0
18	20241210	192400	90098851600	49950	49950	49950	49950	0
19	20241210	192300	90098851600	49950	49950	49950	49950	0
20	20241210	192200	90098851600	49950	49950	49950	49950	0
21	20241210	192100	90098851600	49950	49950	49950	49950	0
22	20241210	192000	90098851600	49950	49950	49950	49950	0
23	20241210	191900	90098851600	49950	49950	49950	49950	0
24	20241210	191800	90098851600	49950	49950	49950	49950	0
25	20241210	191700	90098851600	49950	49950	49950	49950	0
26	20241210	191600	90098851600	49950	49950	49950	49950	0
27	20241210	191500	90098851600	49950	49950	49950	49950	0
28	20241210	191400	90098851600	49950	49950	49950	49950	0
29	20241210	191300	90098851600	49950	49950	49950	49950	0
30	20241210	191200	90098851600	49950	49950	49950	49950	0
31	20241210	191100	90098851600	49950	49950	49950	49950	0
32	20241210	191000	90098851600	49950	49950	49950	49950	169853
33	20241210	190900	90098851600	49950	49950	49950	49950	0
34	20241210	190800	90098851600	49950	49950	49950	49950	0
35	20241210	190700	90098851600	49950	49950	49950	49950	0
36	20241210	190600	90098851600	49950	49950	49950	49950	0
37	20241210	190500	90098851600	49950	49950	49950	49950	0
38	20241210	190400	90098851600	49950	49950	49950	49950	0
39	20241210	190300	90098851600	49950	49950	49950	49950	0
40	20241210	190200	90098851600	49950	49950	49950	49950	0
41	20241210	190100	90098851600	49950	49950	49950	49950	0
42	20241210	190000	90098851600	49950	49950	49950	49950	0
43	20241210	185900	90098851600	49950	49950	49950	49950	0
44	20241210	185800	90098851600	49950	49950	49950	49950	0
45	20241210	185700	90098851600	49950	49950	49950	49950	0
46	20241210	185600	90098851600	49950	49950	49950	49950	0
47	20241210	185500	90098851600	49950	49950	49950	49950	0
48	20241210	185400	90098851600	49950	49950	49950	49950	0
49	20241210	185300	90098851600	49950	49950	49950	49950	0
50	20241210	185200	90098851600	49950	49950	49950	49950	0
51	20241210	185100	90098851600	49950	49950	49950	49950	0
52	20241210	185000	90098851600	49950	49950	49950	49950	0
53	20241210	184900	90098851600	49950	49950	49950	49950	0
54	20241210	184800	90098851600	49950	49950	49950	49950	0
55	20241210	184700	90098851600	49950	49950	49950	49950	0
56	20241210	184600	90098851600	49950	49950	49950	49950	0
57	20241210	184500	90098851600	49950	49950	49950	49950	0
58	20241210	184400	90098851600	49950	49950	49950	49950	0
59	20241210	184300	90098851600	49950	49950	49950	49950	0
60	20241210	184200	90098851600	49950	49950	49950	49950	0
61	20241210	184100	90098851600	49950	49950	49950	49950	0
62	20241210	184000	90098851600	49950	49950	49950	49950	169853
63	20241210	183900	90098851600	49950	49950	49950	49950	0
64	20241210	183800	90098851600	49950	49950	49950	49950	0
65	20241210	183700	90098851600	49950	49950	49950	49950	0
66	20241210	183600	90098851600	49950	49950	49950	49950	0
67	20241210	183500	90098851600	49950	49950	49950	49950	0
68	20241210	183400	90098851600	49950	49950	49950	49950	0
69	20241210	183300	90098851600	49950	49950	49950	49950	0
70	20241210	183200	90098851600	49950	49950	49950	49950	0
71	20241210	183100	90098851600	49950	49950	49950	49950	0
72	20241210	183000	90098851600	49950	49950	49950	49950	0
73	20241210	182900	90098851600	49950	49950	49950	49950	0
74	20241210	182800	90098851600	49950	49950	49950	49950	0
75	20241210	182700	90098851600	49950	49950	49950	49950	0
76	20241210	182600	90098851600	49950	49950	49950	49950	0
77	20241210	182500	90098851600	49950	49950	49950	49950	0
78	20241210	182400	90098851600	49950	49950	49950	49950	0
79	20241210	182300	90098851600	49950	49950	49950	49950	0
80	20241210	182200	90098851600	49950	49950	49950	49950	0
81	20241210	182100	90098851600	49950	49950	49950	49950	0
82	20241210	182000	90098851600	49950	49950	49950	49950	0
83	20241210	181900	90098851600	49950	49950	49950	49950	0
84	20241210	181800	90098851600	49950	49950	49950	49950	0
85	20241210	181700	90098851600	49950	49950	49950	49950	0
86	20241210	181600	90098851600	49950	49950	49950	49950	0
87	20241210	181500	90098851600	49950	49950	49950	49950	0
88	20241210	181400	90098851600	49950	49950	49950	49950	0
89	20241210	181300	90098851600	49950	49950	49950	49950	0
90	20241210	181200	90098851600	49950	49950	49950	49950	0
91	20241210	181100	90098851600	49950	49950	49950	49950	0
92	20241210	181000	90098851600	49950	49950	49950	49950	169853
93	20241210	180900	90098851600	49950	49950	49950	49950	0
94	20241210	180800	90098851600	49950	49950	49950	49950	0
95	20241210	180700	90098851600	49950	49950	49950	49950	0
96	20241210	180600	90098851600	49950	49950	49950	49950	0
97	20241210	180500	90098851600	49950	49950	49950	49950	0
98	20241210	180400	90098851600	49950	49950	49950	49950	0
99	20241210	180300	90098851600	49950	49950	49950	49950	0
100	20241210	180200	90098851600	49950	49950	49950	49950	0
101	20241210	180100	90098851600	49950	49950	49950	49950	0
102	20241210	180000	90098851600	49950	49950	49950	49950	0
103	20241210	175900	90098851600	49950	49950	49950	49950	0
104	20241210	175800	90098851600	49950	49950	49950	49950	0
105	20241210	175700	90098851600	49950	49950	49950	49950	0
106	20241210	175600	90098851600	49950	49950	49950	49950	0
107	20241210	175500	90098851600	49950	49950	49950	49950	0
108	20241210	175400	90098851600	49950	49950	49950	49950	0
109	20241210	175300	90098851600	49950	49950	49950	49950	0
110	20241210	175200	90098851600	49950	49950	49950	49950	0
111	20241210	175100	90098851600	49950	49950	49950	49950	0
112	20241210	175000	90098851600	49950	49950	49950	49950	0
113	20241210	174900	90098851600	49950	49950	49950	49950	0
114	20241210	174800	90098851600	49950	49950	49950	49950	0
115	20241210	174700	90098851600	49950	49950	49950	49950	0
116	20241210	174600	90098851600	49950	49950	49950	49950	0
117	20241210	174500	90098851600	49950	49950	49950	49950	0
118	20241210	174400	90098851600	49950	49950	49950	49950	0
119	20241210	174300	90098851600	49950	49950	49950	49950	0
120	20241210	174200	90098851600	49950	49950	49950	49950	0
121	20241210	174100	90098851600	49950	49950	49950	49950	0
122	20241210	174000	90098851600	49950	49950	49950	49950	169853
123	20241210	173900	90098851600	49950	49950	49950	49950	0
124	20241210	173800	90098851600	49950	49950	49950	49950	0
125	20241210	173700	90098851600	49950	49950	49950	49950	0
126	20241210	173600	90098851600	49950	49950	49950	49950	0
127	20241210	173500	90098851600	49950	49950	49950	49950	0
128	20241210	173400	90098851600	49950	49950	49950	49950	0
129	20241210	173300	90098851600	49950	49950	49950	49950	0
130	20241210	173200	90098851600	49950	49950	49950	49950	0
131	20241210	173100	90098851600	49950	49950	49950	49950	0
132	20241210	173000	90098851600	49950	49950	49950	49950	0
133	20241210	172900	90098851600	49950	49950	49950	49950	0
134	20241210	172800	90098851600	49950	49950	49950	49950	0
135	20241210	172700	90098851600	49950	49950	49950	49950	0
136	20241210	172600	90098851600	49950	49950	49950	49950	0
137	20241210	172500	90098851600	49950	49950	49950	49950	0
138	20241210	172400	90098851600	49950	49950	49950	49950	0
139	20241210	172300	90098851600	49950	49950	49950	49950	0
140	20241210	172200	90098851600	49950	49950	49950	49950	0
141	20241210	172100	90098851600	49950	49950	49950	49950	0
142	20241210	172000	90098851600	49950	49950	49950	49950	0
143	20241210	171900	90098851600	49950	49950	49950	49950	0
144	20241210	171800	90098851600	49950	49950	49950	49950	0
145	20241210	171700	90098851600	49950	49950	49950	49950	0
146	20241210	171600	90098851600	49950	49950	49950	49950	0
147	20241210	171500	90098851600	49950	49950	49950	49950	0
148	20241210	171400	90098851600	49950	49950	49950	49950	0
149	20241210	171300	90098851600	49950	49950	49950	49950	0
150	20241210	171200	90098851600	49950	49950	49950	49950	0
151	20241210	171100	90098851600	49950	49950	49950	49950	0
152	20241210	171000	90098851600	49950	49950	49950	49950	169853
153	20241210	170900	90098851600	49950	49950	49950	49950	0
154	20241210	170800	90098851600	49950	49950	49950	49950	0
155	20241210	170700	90098851600	49950	49950	49950	49950	0
156	20241210	170600	90098851600	49950	49950	49950	49950	0
157	20241210	170500	90098851600	49950	49950	49950	49950	0
158	20241210	170400	90098851600	49950	49950	49950	49950	0
159	20241210	170300	90098851600	49950	49950	49950	49950	0
160	20241210	170200	90098851600	49950	49950	49950	49950	0
161	20241210	170100	90098851600	49950	49950	49950	49950	0
162	20241210	170000	90098851600	49950	49950	49950	49950	0
163	20241210	165900	90098851600	49950	49950	49950	49950	0
164	20241210	165800	90098851600	49950	49950	49950	49950	0
165	20241210	165700	90098851600	49950	49950	49950	49950	0
166	20241210	165600	90098851600	49950	49950	49950	49950	0
167	20241210	165500	90098851600	49950	49950	49950	49950	0
168	20241210	165400	90098851600	49950	49950	49950	49950	0
169	20241210	165300	90098851600	49950	49950	49950	49950	0
170	20241210	165200	90098851600	49950	49950	49950	49950	0
171	20241210	165100	90098851600	49950	49950	49950	49950	0
172	20241210	165000	90098851600	49950	49950	49950	49950	0
173	20241210	164900	90098851600	49950	49950	49950	49950	0
174	20241210	164800	90098851600	49950	49950	49950	49950	0
175	20241210	164700	90098851600	49950	49950	49950	49950	0
176	20241210	164600	90098851600	49950	49950	49950	49950	0
177	20241210	164500	90098851600	49950	49950	49950	49950	0
178	20241210	164400	90098851600	49950	49950	49950	49950	0
179	20241210	164300	90098851600	49950	49950	49950	49950	0
180	20241210	164200	90098851600	49950	49950	49950	49950	0
181	20241210	164100	90098851600	49950	49950	49950	49950	0
182	20241210	164000	90098851600	49950	49950	49950	49950	169853
183	20241210	163900	90098851600	49950	49950	49950	49950	0
184	20241210	163800	90098851600	49950	49950	49950	49950	0
185	20241210	163700	90098851600	49950	49950	49950	49950	0
186	20241210	163600	90098851600	49950	49950	49950	49950	0
187	20241210	163500	90098851600	49950	49950	49950	49950	0
188	20241210	163400	90098851600	49950	49950	49950	49950	0
189	20241210	163300	90098851600	49950	49950	49950	49950	0
190	20241210	163200	90098851600	49950	49950	49950	49950	0
191	20241210	163100	90098851600	49950	49950	49950	49950	0
192	20241210	163000	90098851600	49950	49950	49950	49950	0
193	20241210	162900	90098851600	49950	49950	49950	49950	0
194	20241210	162800	90098851600	49950	49950	49950	49950	0
195	20241210	162700	90098851600	49950	49950	49950	49950	0
196	20241210	162600	90098851600	49950	49950	49950	49950	0
197	20241210	162500	90098851600	49950	49950	49950	49950	0
198	20241210	162400	90098851600	49950	49950	49950	49950	0
199	20241210	162300	90098851600	49950	49950	49950	49950	0
200	20241210	162200	90098851600	49950	49950	49950	49950	0
201	20241210	162100	90098851600	49950	49950	49950	49950	0
202	20241210	162000	90098851600	49950	49950	49950	49950	0
203	20241210	161900	90098851600	49950	49950	49950	49950	0
204	20241210	161800	90098851600	49950	49950	49950	49950	0
205	20241210	161700	90098851600	49950	49950	49950	49950	0
206	20241210	161600	90098851600	49950	49950	49950	49950	0
207	20241210	161500	90098851600	49950	49950	49950	49950	0
208	20241210	161400	90098851600	49950	49950	49950	49950	0
209	20241210	161300	90098851600	49950	49950	49950	49950	0
210	20241210	161200	90098851600	49950	49950	49950	49950	0
211	20241210	161100	90098851600	49950	49950	49950	49950	0
212	20241210	161000	90098851600	49950	49950	49950	49950	169853
213	20241210	160900	90098851600	49950	49950	49950	49950	0
214	20241210	160800	90098851600	49950	49950	49950	49950	0
215	20241210	160700	90098851600	49950	49950	49950	49950	0
216	20241210	160600	90098851600	49950	49950	49950	49950	0
217	20241210	160500	90098851600	49950	49950	49950	49950	0
218	20241210	160400	90098851600	49950	49950	49950	49950	0
219	20241210	160300	90098851600	49950	49950	49950	49950	0
220	20241210	160200	90098851600	49950	49950	49950	49950	0
221	20241210	160100	90098851600	49950	49950	49950	49950	0
222	20241210	160000	90098851600	49950	49950	49950	49950	0
223	20241210	155900	90098851600	49950	49950	49950	49950	0
224	20241210	155800	90098851600	49950	49950	49950	49950	0
225	20241210	155700	90098851600	49950	49950	49950	49950	0
226	20241210	155600	90098851600	49950	49950	49950	49950	0
227	20241210	155500	90098851600	49950	49950	49950	49950	0
228	20241210	155400	90098851600	49950	49950	49950	49950	0
229	20241210	155300	90098851600	49950	49950	49950	49950	0
230	20241210	155200	90098851600	49950	49950	49950	49950	0
231	20241210	155100	90098851600	49950	49950	49950	49950	0
232	20241210	155000	90098851600	49950	49950	49950	49950	0
233	20241210	154900	90098851600	49950	49950	49950	49950	0
234	20241210	154800	90098851600	49950	49950	49950	49950	0
235	20241210	154700	90098851600	49950	49950	49950	49950	0
236	20241210	154600	90098851600	49950	49950	49950	49950	0
237	20241210	154500	90098851600	49950	49950	49950	49950	0
238	20241210	154400	90098851600	49950	49950	49950	49950	0
239	20241210	154300	90098851600	49950	49950	49950	49950	0
240	20241210	154200	90098851600	49950	49950	49950	49950	0
241	20241210	154100	90098851600	49950	49950	49950	49950	0
242	20241210	154000	90098851600	49950	49950	49950	49950	169853
243	20241210	153900	90098851600	49950	49950	49950	49950	0
244	20241210	153800	90098851600	49950	49950	49950	49950	0
245	20241210	153700	90098851600	49950	49950	49950	49950	0
246	20241210	153600	90098851600	49950	49950	49950	49950	0
247	20241210	153500	90098851600	49950	49950	49950	49950	0
248	20241210	153400	90098851600	49950	49950	49950	49950	0
249	20241210	153300	90098851600	49950	49950	49950	49950	0
250	20241210	153200	90098851600	49950	49950	49950	49950	0
251	20241210	153100	90098851600	49950	49950	49950	49950	0
252	20241210	153000	90098851600	49950	49950	49950	49950	169853
253	20241210	152900	81614694250	50000	50000	50000	50000	0
254	20241210	152800	81614694250	50000	50000	50000	50000	0
255	20241210	152700	81614694250	50000	50000	50000	50000	0
256	20241210	152600	81614694250	50000	50000	50000	50000	0
257	20241210	152500	81614694250	50000	50000	50000	50000	0
258	20241210	152400	81614694250	50000	50000	50000	50000	0
259	20241210	152300	81614694250	50000	50000	50000	50000	0
260	20241210	152200	81614694250	50000	50000	50000	50000	0
261	20241210	152100	81614694250	50000	50000	50000	50000	0
262	20241210	152000	81614694250	50000	50000	50000	50000	0
263	20241210	151900	81614694250	50000	50000	50100	50000	8863
264	20241210	151800	81170947950	50000	50000	50100	50000	3663
265	20241210	151700	80987636250	50000	50000	50100	50000	4858
266	20241210	151600	80744506450	50100	50100	50100	50000	2063
267	20241210	151500	80641294850	50000	50100	50100	50000	1351
268	20241210	151400	80573664350	50000	50100	50100	50000	1983
269	20241210	151300	80474478050	50000	50100	50100	50000	4994
270	20241210	151200	80224365150	50000	50200	50200	50000	3221
271	20241210	151100	80062990650	50100	50100	50200	50100	3023
272	20241210	151000	79911494050	50100	50100	50200	50100	1241
273	20241210	150900	79849253250	50100	50100	50200	50000	8075
274	20241210	150800	79444751350	50000	50000	50100	50000	3611
275	20241210	150700	79263883150	50100	50200	50200	50000	20440
276	20241210	150600	78239746450	50200	50100	50200	50100	16720
277	20241210	150500	77400443850	50100	50200	50200	50100	2814
278	20241210	150400	77259222550	50200	50100	50200	50100	2733
279	20241210	150300	77122073750	50200	50200	50200	50100	33943
280	20241210	150200	75418423650	50200	50100	50200	50100	2188
281	20241210	150100	75308674050	50100	50100	50200	50100	1639
282	20241210	150000	75226494950	50200	50100	50200	50100	2201
283	20241210	145900	75116130050	50100	50100	50200	50100	1332
284	20241210	145800	75049307350	50200	50100	50200	50100	1401
285	20241210	145700	74979060050	50100	50100	50200	50100	1659
286	20241210	145600	74895856050	50200	50100	50200	50100	1206
287	20241210	145500	74835388150	50100	50200	50200	50100	2324
288	20241210	145400	74718873650	50100	50100	50200	50100	1890
289	20241210	145300	74624143150	50100	50200	50200	50100	1209
290	20241210	145200	74563504450	50200	50200	50200	50100	1672
291	20241210	145100	74479619450	50200	50200	50200	50100	1865
292	20241210	145000	74386061150	50200	50200	50200	50100	2176
293	20241210	144900	74276883650	50200	50200	50200	50100	3208
294	20241210	144800	74115876050	50200	50200	50200	50100	22066
295	20241210	144700	73008257850	50100	50200	50200	50100	3579
296	20241210	144600	72828754750	50200	50100	50200	50100	1517
297	20241210	144500	72752688450	50100	50200	50200	50100	1053
298	20241210	144400	72699859350	50200	50100	50200	50100	1841
299	20241210	144300	72607507550	50200	50100	50200	50100	1099
300	20241210	144200	72552377950	50200	50100	50200	50100	980
301	20241210	144100	72503217050	50100	50200	50200	50100	831
302	20241210	144000	72461538150	50200	50200	50200	50100	1248
303	20241210	143900	72398955450	50200	50100	50200	50100	4583
304	20241210	143800	72168947550	50200	50100	50200	50100	799
305	20241210	143700	72128878550	50200	50200	50200	50100	1346
306	20241210	143600	72061374950	50200	50100	50200	50100	1132
307	20241210	143500	72004605250	50100	50200	50200	50100	2766
308	20241210	143400	71865978250	50100	50100	50200	50100	1293
309	20241210	143300	71801141450	50100	50200	50300	50100	41503
310	20241210	143200	69718770250	50300	50300	50300	50200	1734
311	20241210	143100	69631587550	50200	50300	50300	50200	989
312	20241210	143000	69581905650	50200	50200	50300	50200	1328
313	20241210	142900	69515175650	50300	50200	50300	50200	1724
314	20241210	142800	69428557350	50300	50300	50300	50200	913
315	20241210	142700	69382656450	50300	50300	50300	50200	1843
316	20241210	142600	69289989250	50300	50200	50300	50200	1561
317	20241210	142500	69211499750	50300	50200	50300	50200	1041
318	20241210	142400	69159163250	50300	50300	50300	50200	798
319	20241210	142300	69119048250	50300	50200	50300	50200	780
320	20241210	142200	69079848150	50200	50300	50300	50200	895
321	20241210	142100	69034862550	50300	50200	50300	50200	740
322	20241210	142000	68997665650	50200	50200	50300	50200	1678
323	20241210	141900	68913294150	50200	50300	50300	50200	823
324	20241210	141800	68871923150	50300	50200	50300	50200	969
325	20241210	141700	68823213250	50300	50300	50400	50200	10456
326	20241210	141600	68297249950	50300	50200	50300	50200	1325
327	20241210	141500	68230644750	50300	50200	50300	50200	5029
328	20241210	141400	67977713750	50200	50300	50300	50200	965
329	20241210	141300	67929229650	50300	50200	50300	50100	26624
330	20241210	141200	66592598750	50100	50200	50200	50100	806
331	20241210	141100	66552181550	50100	50100	50200	50100	766
332	20241210	141000	66513776150	50200	50100	50200	50100	2016
333	20241210	140900	66412642450	50100	50100	50200	50100	1936
334	20241210	140800	66315534050	50200	50200	50200	50100	1400
335	20241210	140700	66245339950	50100	50200	50200	50100	1049
336	20241210	140600	66192721950	50100	50100	50200	50100	1449
337	20241210	140500	66120076550	50200	50200	50200	50100	1960
338	20241210	140400	66021764350	50200	50200	50200	50100	1244
339	20241210	140300	65959401650	50200	50100	50200	50100	1629
340	20241210	140200	65877707250	50100	50100	50200	50100	1450
341	20241210	140100	65805024250	50200	50200	50200	50100	1133
342	20241210	140000	65748210250	50100	50200	50200	50100	860
343	20241210	135900	65705101350	50100	50100	50200	50100	4321
344	20241210	135800	65488307450	50100	50100	50200	50100	906
345	20241210	135700	65442886150	50200	50200	50200	50100	1014
346	20241210	135600	65392040850	50200	50100	50200	50100	1728
347	20241210	135500	65305431550	50200	50200	50200	50100	1235
348	20241210	135400	65243523650	50200	50100	50200	50100	2313
349	20241210	135300	65127492550	50100	50300	50300	50100	12105
350	20241210	135200	64520108750	50200	50200	50300	50200	2856
351	20241210	135100	64376567750	50300	50300	50300	50200	1278
352	20241210	135000	64312358850	50200	50300	50300	50200	818
353	20241210	134900	64271262950	50200	50300	50300	50200	1038
354	20241210	134800	64219102750	50200	50300	50300	50200	1761
355	20241210	134700	64130560050	50300	50300	50300	50200	1051
356	20241210	134600	64077728150	50200	50200	50300	50200	902
357	20241210	134500	64032390950	50300	50300	50300	50200	1685
358	20241210	134400	63947765250	50200	50100	50200	50100	22288
359	20241210	134300	62828971250	50100	50200	50200	50100	3097
360	20241210	134200	62673550550	50200	50200	50200	50100	1107
361	20241210	134100	62618035950	50100	50200	50200	50100	686
362	20241210	134000	62583635650	50200	50100	50200	50100	1556
363	20241210	133900	62505578050	50100	50200	50200	50100	1762
364	20241210	133800	62417220950	50100	50100	50200	50100	1392
365	20241210	133700	62347386850	50100	50200	50200	50100	982
366	20241210	133600	62298146750	50100	50200	50200	50100	898
367	20241210	133500	62253134850	50200	50100	50200	50100	860
368	20241210	133400	62210003450	50100	50100	50200	50100	1445
369	20241210	133300	62137575450	50100	50200	50200	50000	2759
370	20241210	133200	61999395550	50100	50100	50200	50100	10370
371	20241210	133100	61479782750	50100	50200	50200	50100	539
372	20241210	133000	61452743250	50100	50100	50200	50100	695
373	20241210	132900	61417876050	50200	50100	50200	50000	7166
374	20241210	132800	61058836150	50100	50000	50100	50000	937
375	20241210	132700	61011905050	50000	50100	50100	50000	1115
376	20241210	132600	60956073050	50000	50000	50100	50000	912
377	20241210	132500	60910396150	50100	50100	50100	50000	1584
378	20241210	132400	60831079850	50000	50100	50100	50000	704
379	20241210	132300	60795840350	50100	50100	50100	50000	1232
380	20241210	132200	60734129550	50000	50100	50100	50000	1700
381	20241210	132100	60648997050	50000	50100	50100	50000	932
382	20241210	132000	60602330050	50100	50100	50100	50000	1381
383	20241210	131900	60533162650	50100	50100	50100	50000	4550
384	20241210	131800	60305251050	50000	50100	50100	50000	1055
385	20241210	131700	60252432050	50000	50100	50100	50000	603
386	20241210	131600	60222241050	50000	50000	50100	50000	1125
387	20241210	131500	60165903250	50000	50100	50100	50000	1129
388	20241210	131400	60109370650	50100	50000	50100	50000	1214
389	20241210	131300	60048558550	50000	50100	50100	50000	806
390	20241210	131200	60008193150	50100	50100	50100	50000	1025
391	20241210	131100	59956891350	50100	50000	50100	50000	770
392	20241210	131000	59918324250	50100	50100	50100	50000	1754
393	20241210	130900	59830462550	50100	50100	50100	50000	2305
394	20241210	130800	59714999550	50100	50100	50100	50000	835
395	20241210	130700	59673203050	50000	50100	50100	50000	660
396	20241210	130600	59640158250	50100	50000	50100	50000	626
397	20241210	130500	59608808050	50000	50100	50100	50000	733
398	20241210	130400	59572119350	50100	50000	50100	50000	1284
399	20241210	130300	59507809450	50000	50100	50100	50000	2597
400	20241210	130200	59377726750	50000	50000	50000	49950	15171
401	20241210	130100	58619188750	50000	50000	50000	49950	1298
402	20241210	130000	58554302550	50000	49950	50000	49950	1280
403	20241210	125900	58490317750	50000	50000	50000	49950	1071
404	20241210	125800	58436779250	49950	50000	50000	49950	862
405	20241210	125700	58393700850	50000	50000	50000	49950	1496
406	20241210	125600	58318923850	49950	49950	50000	49950	794
407	20241210	125500	58279235950	49950	50000	50000	49950	1318
408	20241210	125400	58213361950	50000	49950	50000	49950	1101
409	20241210	125300	58158326000	50000	50000	50000	49950	1956
410	20241210	125200	58060536950	50000	50000	50000	49950	780
411	20241210	125100	58021546950	50000	50000	50000	49950	944
412	20241210	125000	57974361200	50000	50000	50000	49950	1406
413	20241210	124900	57904081400	50000	50000	50000	49950	1576
414	20241210	124800	57825303250	49950	50000	50000	49950	1357
415	20241210	124700	57757486400	50000	50000	50000	49950	1239
416	20241210	124600	57695549850	50000	49950	50000	49950	1094
417	20241210	124500	57640868800	50000	50000	50000	49950	1276
418	20241210	124400	57577085650	49950	49950	50000	49950	3873
419	20241210	124300	57383450550	50000	50000	50000	49950	1423
420	20241210	124200	57312313700	50000	50000	50000	49950	827
421	20241210	124100	57270967650	50000	50000	50000	49950	1106
422	20241210	124000	57215682750	50000	49950	50000	49950	1463
423	20241210	123900	57142556500	50000	49950	50000	49950	809
424	20241210	123800	57102120700	50000	50000	50000	49950	1227
425	20241210	123700	57040786800	50000	50000	50000	49950	870
426	20241210	123600	56997304350	50000	50000	50000	49950	1059
427	20241210	123500	56944366350	50000	50000	50000	49950	814
428	20241210	123400	56903684800	49950	49950	50000	49950	1568
429	20241210	123300	56825306200	49950	50000	50000	49950	908
430	20241210	123200	56779922350	50000	49950	50000	49950	7803
431	20241210	123100	56389782450	49950	50000	50000	49950	967
432	20241210	123000	56341451300	49950	49950	50000	49950	2252
433	20241210	122900	56228873700	49950	50100	50100	49950	50906
434	20241210	122800	53684089850	50000	50000	50100	50000	6495
435	20241210	122700	53359285750	50000	50100	50100	50000	672
436	20241210	122600	53325637450	50100	50000	50100	50000	708
437	20241210	122500	53290198850	50000	50100	50100	50000	796
438	20241210	122400	53250360150	50000	50000	50100	50000	937
439	20241210	122300	53203457750	50000	50100	50100	50000	833
440	20241210	122200	53161751750	50100	50100	50100	50000	1183
441	20241210	122100	53102513850	50100	50100	50100	50000	1646
442	20241210	122000	53020093350	50000	50000	50100	50000	955
443	20241210	121900	52972285150	50000	50100	50100	50000	1220
444	20241210	121800	52911196450	50000	50000	50100	50000	869
445	20241210	121700	52867707650	50100	50100	50100	50000	1014
446	20241210	121600	52816927950	50000	50100	50100	50000	2343
447	20241210	121500	52699559850	50000	50100	50100	50000	815
448	20241210	121400	52658753550	50000	50000	50100	50000	1412
449	20241210	121300	52588043850	50000	50000	50100	50000	3540
450	20241210	121200	52410733850	50000	50100	50100	50000	611
451	20241210	121100	52380138050	50100	50000	50100	50000	1041
452	20241210	121000	52328033050	50000	50100	50100	50000	1976
453	20241210	120900	52229179550	50000	50100	50100	50000	3561
454	20241210	120800	52050862350	50000	50000	50200	50000	2796
455	20241210	120700	51910911850	50000	50200	50200	50000	7412
456	20241210	120600	51539620850	50100	50100	50200	50100	668
457	20241210	120500	51506123250	50100	50200	50200	50100	1169
458	20241210	120400	51447494550	50200	50100	50200	50100	669
459	20241210	120300	51413948050	50100	50200	50200	50100	550
460	20241210	120200	51386351850	50100	50000	50200	50000	10440
461	20241210	120100	50863236250	50000	50100	50100	50000	1408
462	20241210	120000	50792782050	50000	50000	50100	50000	1049
463	20241210	115900	50740272950	50100	50000	50100	50000	1952
464	20241210	115800	50642515550	50100	50000	50100	50000	1286
465	20241210	115700	50578147950	50000	50100	50100	50000	1477
466	20241210	115600	50504202650	50000	50000	50100	50000	1107
467	20241210	115500	50448820950	50000	50100	50100	50000	1244
468	20241210	115400	50386535450	50100	50000	50100	50000	851
469	20241210	115300	50343937650	50000	50100	50100	50000	906
470	20241210	115200	50298584650	50000	50100	50100	50000	719
471	20241210	115100	50262599550	50000	50100	50100	50000	1763
472	20241210	115000	50174307750	50000	50000	50100	50000	1396
473	20241210	114900	50104411950	50000	50100	50100	50000	1094
474	20241210	114800	50049632450	50000	50000	50100	50000	578
475	20241210	114700	50020689150	50000	50100	50100	50000	14975
476	20241210	114600	49270631650	50100	50000	50100	50000	1225
477	20241210	114500	49209318250	50100	50100	50100	50000	1911
478	20241210	114400	49113646450	50000	50000	50100	50000	1514
479	20241210	114300	49037902350	50000	50100	50100	50000	1129
480	20241210	114200	48981391950	50000	50000	50100	50000	915
481	20241210	114100	48935615950	50100	50100	50100	50000	1440
482	20241210	114000	48863551250	50000	50000	50100	50000	874
483	20241210	113900	48819828150	50100	50100	50100	50000	685
484	20241210	113800	48785536550	50000	50100	50200	50000	10461
485	20241210	113700	48261603850	50100	50200	50200	50100	1480
486	20241210	113600	48187385250	50200	50100	50200	50100	1731
487	20241210	113500	48100586350	50200	50200	50200	50100	810
488	20241210	113400	48059976850	50100	50100	50200	50100	918
489	20241210	113300	48013947150	50100	50200	50200	50100	1321
490	20241210	113200	47947694950	50100	50100	50200	50100	753
491	20241210	113100	47909949050	50100	50200	50200	50100	2395
492	20241210	113000	47789897850	50100	50100	50200	50100	1122
493	20241210	112900	47733658950	50200	50200	50200	50100	1069
494	20241210	112800	47680035750	50100	50100	50200	50100	1578
495	20241210	112700	47600843950	50200	50200	50200	50100	1280
496	20241210	112600	47536655750	50100	50100	50200	50100	2137
497	20241210	112500	47429541950	50100	50200	50200	50100	2280
498	20241210	112400	47315282050	50100	50100	50200	50100	1030
499	20241210	112300	47263611250	50100	50200	50200	50100	2839
500	20241210	112200	47121272650	50100	50100	50200	50100	2329
501	20241210	112100	47004555450	50100	50200	50200	50100	605
502	20241210	112000	46974215050	50200	50100	50200	50100	2266
503	20241210	111900	46860524250	50100	50200	50200	50100	2781
504	20241210	111800	46721128050	50100	50200	50200	50100	1705
505	20241210	111700	46635679950	50100	50100	50200	50100	1176
506	20241210	111600	46576717450	50100	50100	50200	50100	613
507	20241210	111500	46545970450	50100	50200	50200	50100	1315
508	20241210	111400	46480045250	50200	50100	50200	50100	1340
509	20241210	111300	46412862050	50100	50200	50200	50100	1175
510	20241210	111200	46353956550	50100	50100	50200	50100	1008
511	20241210	111100	46303375050	50100	50200	50200	50100	552
512	20241210	111000	46275690650	50100	50100	50200	50000	20005
513	20241210	110900	45272608950	50100	50100	50100	50000	1206
514	20241210	110800	45212254250	50100	50000	50100	50000	1425
515	20241210	110700	45140912850	50000	50100	50100	50000	1268
516	20241210	110600	45077445550	50000	50100	50100	50000	670
517	20241210	110500	45043911750	50100	50100	50100	50000	860
518	20241210	110400	45000871450	50000	50000	50100	50000	921
519	20241210	110300	44954789150	50000	50100	50100	50000	2022
520	20241210	110200	44853525150	50100	50100	50100	50000	700
521	20241210	110100	44818489650	50100	50100	50100	50000	848
522	20241210	110000	44776036950	50000	50000	50100	50000	760
523	20241210	105900	44738002450	50000	49950	50100	49950	17734
524	20241210	105800	43851106700	50000	50000	50000	49950	2730
525	20241210	105700	43714654300	50000	50000	50000	49950	1434
526	20241210	105600	43642995350	50000	49950	50000	49950	3012
527	20241210	105500	43492425550	50000	50000	50000	49950	3845
528	20241210	105400	43300195200	49950	49950	50000	49950	704
529	20241210	105300	43265011550	49950	50000	50000	49950	2493
530	20241210	105200	43140397600	50000	50000	50000	49950	563
531	20241210	105100	43112260200	50000	50000	50000	49950	1280
532	20241210	105000	43048284900	49950	49950	50000	49950	1219
533	20241210	104900	42987363300	49950	50100	50100	49950	15172
534	20241210	104800	42228855950	50100	50100	50100	50000	1398
535	20241210	104700	42158889150	50100	50100	50100	50000	1380
536	20241210	104600	42089831850	50000	50100	50100	50000	1871
537	20241210	104500	41996184850	50000	50100	50100	50000	1559
538	20241210	104400	41918162150	50000	50000	50100	50000	1795
539	20241210	104300	41828315350	50000	50000	50100	50000	2846
540	20241210	104200	41685931150	50100	50000	50100	50000	4834
541	20241210	104100	41444117050	50100	50200	50200	50000	8138
542	20241210	104000	41036453850	50100	50100	50200	50100	1105
543	20241210	103900	40981057650	50200	50200	50200	50100	1035
544	20241210	103800	40929142850	50200	50100	50200	50100	647
545	20241210	103700	40896702450	50100	50200	50200	50100	1593
546	20241210	103600	40816850750	50100	50200	50300	50100	6892
547	20241210	103500	40470868350	50200	50200	50300	50200	1444
548	20241210	103400	40398350550	50300	50200	50300	50200	1019
549	20241210	103300	40347158350	50200	50300	50300	50200	3775
550	20241210	103200	40157624150	50300	50000	50300	50000	15851
551	20241210	103100	39363841050	50000	50200	50200	50000	24726
552	20241210	103000	38125484850	50200	50200	50300	50100	1571
553	20241210	102900	38046592850	50200	50200	50300	50100	3215
554	20241210	102800	37885181450	50100	50200	50200	50100	2564
555	20241210	102700	37756496750	50100	50200	50200	50100	6469
556	20241210	102600	37431870650	50100	50200	50200	50100	3854
557	20241210	102500	37238457050	50100	50200	50200	50100	2795
558	20241210	102400	37098292050	50200	50100	50200	50100	3938
559	20241210	102300	36900690750	50200	50100	50200	50100	4519
560	20241210	102200	36673913150	50200	50200	50200	50100	3338
561	20241210	102100	36506420050	50200	50200	50300	50100	6163
562	20241210	102000	36197042050	50300	50300	50300	50200	638
563	20241210	101900	36164972850	50300	50300	50400	50200	6177
564	20241210	101800	35854249650	50300	50200	50400	50200	6527
565	20241210	101700	35525868050	50300	50300	50300	50200	644
566	20241210	101600	35493487550	50200	50400	50400	50200	1706
567	20241210	101500	35407690650	50300	50100	50400	50100	25811
568	20241210	101400	34111348150	50200	50100	50200	50100	2896
569	20241210	101300	33966034350	50100	50100	50200	50100	889
570	20241210	101200	33921435050	50100	50200	50200	50100	1164
571	20241210	101100	33863058750	50200	50200	50200	50100	2807
572	20241210	101000	33722195150	50200	50300	50300	50100	6753
573	20241210	100900	33383207350	50200	50200	50300	50200	826
574	20241210	100800	33341690050	50200	50200	50300	50200	5842
575	20241210	100700	33048304950	50200	50300	50300	50200	4349
576	20241210	100600	32829696450	50200	50300	50300	50100	7836
577	20241210	100500	32436284650	50300	50200	50400	50100	13790
578	20241210	100400	31743723950	50200	50100	50200	50100	847
579	20241210	100300	31701259450	50100	50200	50300	50000	32443
580	20241210	100200	30072667550	50100	50200	50200	50100	941
581	20241210	100100	30025450650	50100	50000	50200	49950	17116
582	20241210	100000	29169049450	49950	49950	50000	49950	1349
583	20241210	095900	29101623700	49950	49950	50000	49950	2281
584	20241210	095800	28987628300	50000	49950	50000	49950	1637
585	20241210	095700	28905803450	49950	49950	50000	49950	1513
586	20241210	095600	28830202900	50000	50000	50000	49950	1131
587	20241210	095500	28773690100	49950	50000	50000	49950	1719
588	20241210	095400	28687798850	49950	50000	50000	49950	4670
589	20241210	095300	28454357300	49950	49950	50000	49950	815
590	20241210	095200	28413636150	50000	49950	50000	49950	1933
591	20241210	095100	28317022600	49950	50000	50100	49950	33593
592	20241210	095000	26638099450	50000	50100	50100	50000	1844
593	20241210	094900	26545786550	50100	50100	50100	50000	5746
594	20241210	094800	26257959750	50100	50000	50100	50000	2749
595	20241210	094700	26120313350	50000	50000	50100	50000	1502
596	20241210	094600	26045142750	50100	50000	50100	50000	1640
597	20241210	094500	25963069550	50100	50100	50100	50000	1270
598	20241210	094400	25899514050	50100	50100	50100	50000	2272
599	20241210	094300	25785808750	50000	50000	50100	50000	1802
600	20241210	094200	25695579350	50100	50000	50100	50000	2077
601	20241210	094100	25591647150	50000	50100	50200	50000	14407
602	20241210	094000	24869804350	50200	50100	50200	50100	1145
603	20241210	093900	24812391650	50200	50200	50200	50100	1049
604	20241210	093800	24759783550	50200	50200	50200	50100	594
605	20241210	093700	24729988650	50100	50100	50200	50000	14249
606	20241210	093600	24016108350	50000	50200	50200	50000	16329
607	20241210	093500	23198676350	50100	50100	50200	50100	2054
608	20241210	093400	23095722250	50200	50200	50200	50100	5762
609	20241210	093300	22806952950	50200	50200	50200	50100	2068
610	20241210	093200	22703217950	50200	50100	50200	50100	2000
611	20241210	093100	22602934350	50200	50200	50200	50100	1524
612	20241210	093000	22526482950	50200	50200	50200	50100	2434
613	20241210	092900	22404344950	50200	50100	50200	50000	10545
614	20241210	092800	21875929950	50100	50000	50100	50000	1535
615	20241210	092700	21799125150	50000	50100	50100	50000	2326
616	20241210	092600	21682770050	50100	50100	50100	50000	2239
617	20241210	092500	21570680050	50100	50200	50200	50000	21246
618	20241210	092400	20506374050	50200	50400	50400	50100	11156
619	20241210	092300	19946183150	50300	50200	50300	50200	10419
620	20241210	092200	19422142650	50300	50200	50300	50200	884
621	20241210	092100	19377727950	50300	50200	50300	50100	12383
622	20241210	092000	18756103950	50200	50200	50200	50100	816
623	20241210	091900	18715169350	50100	50400	50500	50100	24129
624	20241210	091800	17500683650	50400	50500	50500	50400	1990
625	20241210	091700	17400264550	50400	50500	50500	50400	9348
626	20241210	091600	16928346150	50500	50500	50600	50400	12492
627	20241210	091500	16297674250	50500	50400	50700	50300	24884
628	20241210	091400	15041566050	50400	50500	50500	50300	5752
629	20241210	091300	14751581450	50500	50300	50500	50200	12013
630	20241210	091200	14146598650	50300	50300	50300	50200	10957
631	20241210	091100	13595500750	50300	50100	50300	50100	27675
632	20241210	091000	12205973150	50200	50100	50200	50100	3525
633	20241210	090900	12029261850	50200	50100	50200	50100	1953
634	20241210	090800	11931339850	50200	50200	50200	50100	4418
635	20241210	090700	11709900450	50200	50300	50400	50100	19963
636	20241210	090600	10707266650	50400	50200	50500	50100	16203
637	20241210	090500	9892467650	50100	50200	50200	50100	3332
638	20241210	090400	9725340850	50200	50200	50200	50000	10142
639	20241210	090300	9217214650	50100	50300	50300	49850	28507
640	20241210	090200	7791529700	50200	50200	50300	50000	20443
641	20241210	090100	6766000600	50300	50200	50400	50100	9389
642	20241210	090000	6294193900	50100	50200	50500	49800	125444