KissMeData/013360/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185900	14026585890	4035	4035	4035	4035	18586
3	20250107	185800	14026585890	4035	4035	4035	4035	0
4	20250107	185700	14026585890	4035	4035	4035	4035	0
5	20250107	185600	14026585890	4035	4035	4035	4035	0
6	20250107	185500	14026585890	4035	4035	4035	4035	0
7	20250107	185400	14026585890	4035	4035	4035	4035	0
8	20250107	185300	14026585890	4035	4035	4035	4035	0
9	20250107	185200	14026585890	4035	4035	4035	4035	0
10	20250107	185100	14026585890	4035	4035	4035	4035	0
11	20250107	185000	14026585890	4035	4035	4035	4035	0
12	20250107	184900	14026585890	4035	4035	4035	4035	0
13	20250107	184800	14026585890	4035	4035	4035	4035	0
14	20250107	184700	14026585890	4035	4035	4035	4035	0
15	20250107	184600	14026585890	4035	4035	4035	4035	0
16	20250107	184500	14026585890	4035	4035	4035	4035	0
17	20250107	184400	14026585890	4035	4035	4035	4035	0
18	20250107	184300	14026585890	4035	4035	4035	4035	0
19	20250107	184200	14026585890	4035	4035	4035	4035	0
20	20250107	184100	14026585890	4035	4035	4035	4035	0
21	20250107	184000	14026585890	4035	4035	4035	4035	0
22	20250107	183900	14026585890	4035	4035	4035	4035	0
23	20250107	183800	14026585890	4035	4035	4035	4035	0
24	20250107	183700	14026585890	4035	4035	4035	4035	0
25	20250107	183600	14026585890	4035	4035	4035	4035	0
26	20250107	183500	14026585890	4035	4035	4035	4035	0
27	20250107	183400	14026585890	4035	4035	4035	4035	0
28	20250107	183300	14026585890	4035	4035	4035	4035	0
29	20250107	183200	14026585890	4035	4035	4035	4035	0
30	20250107	183100	14026585890	4035	4035	4035	4035	0
31	20250107	183000	14026585890	4035	4035	4035	4035	0
32	20250107	182900	14026585890	4035	4035	4035	4035	18586
33	20250107	182800	14026585890	4035	4035	4035	4035	0
34	20250107	182700	14026585890	4035	4035	4035	4035	0
35	20250107	182600	14026585890	4035	4035	4035	4035	0
36	20250107	182500	14026585890	4035	4035	4035	4035	0
37	20250107	182400	14026585890	4035	4035	4035	4035	0
38	20250107	182300	14026585890	4035	4035	4035	4035	0
39	20250107	182200	14026585890	4035	4035	4035	4035	0
40	20250107	182100	14026585890	4035	4035	4035	4035	0
41	20250107	182000	14026585890	4035	4035	4035	4035	0
42	20250107	181900	14026585890	4035	4035	4035	4035	0
43	20250107	181800	14026585890	4035	4035	4035	4035	0
44	20250107	181700	14026585890	4035	4035	4035	4035	0
45	20250107	181600	14026585890	4035	4035	4035	4035	0
46	20250107	181500	14026585890	4035	4035	4035	4035	0
47	20250107	181400	14026585890	4035	4035	4035	4035	0
48	20250107	181300	14026585890	4035	4035	4035	4035	0
49	20250107	181200	14026585890	4035	4035	4035	4035	0
50	20250107	181100	14026585890	4035	4035	4035	4035	0
51	20250107	181000	14026585890	4035	4035	4035	4035	0
52	20250107	180900	14026585890	4035	4035	4035	4035	0
53	20250107	180800	14026585890	4035	4035	4035	4035	0
54	20250107	180700	14026585890	4035	4035	4035	4035	0
55	20250107	180600	14026585890	4035	4035	4035	4035	0
56	20250107	180500	14026585890	4035	4035	4035	4035	0
57	20250107	180400	14026585890	4035	4035	4035	4035	0
58	20250107	180300	14026585890	4035	4035	4035	4035	0
59	20250107	180200	14026585890	4035	4035	4035	4035	0
60	20250107	180100	14026585890	4035	4035	4035	4035	0
61	20250107	180000	14026585890	4035	4035	4035	4035	0
62	20250107	175900	14026585890	4035	4035	4035	4035	18586
63	20250107	175800	14026585890	4035	4035	4035	4035	0
64	20250107	175700	14026585890	4035	4035	4035	4035	0
65	20250107	175600	14026585890	4035	4035	4035	4035	0
66	20250107	175500	14026585890	4035	4035	4035	4035	0
67	20250107	175400	14026585890	4035	4035	4035	4035	0
68	20250107	175300	14026585890	4035	4035	4035	4035	0
69	20250107	175200	14026585890	4035	4035	4035	4035	0
70	20250107	175100	14026585890	4035	4035	4035	4035	0
71	20250107	175000	14026585890	4035	4035	4035	4035	0
72	20250107	174900	14026585890	4035	4035	4035	4035	0
73	20250107	174800	14026585890	4035	4035	4035	4035	0
74	20250107	174700	14026585890	4035	4035	4035	4035	0
75	20250107	174600	14026585890	4035	4035	4035	4035	0
76	20250107	174500	14026585890	4035	4035	4035	4035	0
77	20250107	174400	14026585890	4035	4035	4035	4035	0
78	20250107	174300	14026585890	4035	4035	4035	4035	0
79	20250107	174200	14026585890	4035	4035	4035	4035	0
80	20250107	174100	14026585890	4035	4035	4035	4035	0
81	20250107	174000	14026585890	4035	4035	4035	4035	0
82	20250107	173900	14026585890	4035	4035	4035	4035	0
83	20250107	173800	14026585890	4035	4035	4035	4035	0
84	20250107	173700	14026585890	4035	4035	4035	4035	0
85	20250107	173600	14026585890	4035	4035	4035	4035	0
86	20250107	173500	14026585890	4035	4035	4035	4035	0
87	20250107	173400	14026585890	4035	4035	4035	4035	0
88	20250107	173300	14026585890	4035	4035	4035	4035	0
89	20250107	173200	14026585890	4035	4035	4035	4035	0
90	20250107	173100	14026585890	4035	4035	4035	4035	0
91	20250107	173000	14026585890	4035	4035	4035	4035	0
92	20250107	172900	14026585890	4035	4035	4035	4035	18586
93	20250107	172800	14026585890	4035	4035	4035	4035	0
94	20250107	172700	14026585890	4035	4035	4035	4035	0
95	20250107	172600	14026585890	4035	4035	4035	4035	0
96	20250107	172500	14026585890	4035	4035	4035	4035	0
97	20250107	172400	14026585890	4035	4035	4035	4035	0
98	20250107	172300	14026585890	4035	4035	4035	4035	0
99	20250107	172200	14026585890	4035	4035	4035	4035	0
100	20250107	172100	14026585890	4035	4035	4035	4035	0
101	20250107	172000	14026585890	4035	4035	4035	4035	0
102	20250107	171900	14026585890	4035	4035	4035	4035	0
103	20250107	171800	14026585890	4035	4035	4035	4035	0
104	20250107	171700	14026585890	4035	4035	4035	4035	0
105	20250107	171600	14026585890	4035	4035	4035	4035	0
106	20250107	171500	14026585890	4035	4035	4035	4035	0
107	20250107	171400	14026585890	4035	4035	4035	4035	0
108	20250107	171300	14026585890	4035	4035	4035	4035	0
109	20250107	171200	14026585890	4035	4035	4035	4035	0
110	20250107	171100	14026585890	4035	4035	4035	4035	0
111	20250107	171000	14026585890	4035	4035	4035	4035	0
112	20250107	170900	14026585890	4035	4035	4035	4035	0
113	20250107	170800	14026585890	4035	4035	4035	4035	0
114	20250107	170700	14026585890	4035	4035	4035	4035	0
115	20250107	170600	14026585890	4035	4035	4035	4035	0
116	20250107	170500	14026585890	4035	4035	4035	4035	0
117	20250107	170400	14026585890	4035	4035	4035	4035	0
118	20250107	170300	14026585890	4035	4035	4035	4035	0
119	20250107	170200	14026585890	4035	4035	4035	4035	0
120	20250107	170100	14026585890	4035	4035	4035	4035	0
121	20250107	170000	14026585890	4035	4035	4035	4035	0
122	20250107	165900	14026585890	4035	4035	4035	4035	18586
123	20250107	165800	14026585890	4035	4035	4035	4035	0
124	20250107	165700	14026585890	4035	4035	4035	4035	0
125	20250107	165600	14026585890	4035	4035	4035	4035	0
126	20250107	165500	14026585890	4035	4035	4035	4035	0
127	20250107	165400	14026585890	4035	4035	4035	4035	0
128	20250107	165300	14026585890	4035	4035	4035	4035	0
129	20250107	165200	14026585890	4035	4035	4035	4035	0
130	20250107	165100	14026585890	4035	4035	4035	4035	0
131	20250107	165000	14026585890	4035	4035	4035	4035	0
132	20250107	164900	14026585890	4035	4035	4035	4035	0
133	20250107	164800	14026585890	4035	4035	4035	4035	0
134	20250107	164700	14026585890	4035	4035	4035	4035	0
135	20250107	164600	14026585890	4035	4035	4035	4035	0
136	20250107	164500	14026585890	4035	4035	4035	4035	0
137	20250107	164400	14026585890	4035	4035	4035	4035	0
138	20250107	164300	14026585890	4035	4035	4035	4035	0
139	20250107	164200	14026585890	4035	4035	4035	4035	0
140	20250107	164100	14026585890	4035	4035	4035	4035	0
141	20250107	164000	14026585890	4035	4035	4035	4035	0
142	20250107	163900	14026585890	4035	4035	4035	4035	0
143	20250107	163800	14026585890	4035	4035	4035	4035	0
144	20250107	163700	14026585890	4035	4035	4035	4035	0
145	20250107	163600	14026585890	4035	4035	4035	4035	0
146	20250107	163500	14026585890	4035	4035	4035	4035	0
147	20250107	163400	14026585890	4035	4035	4035	4035	0
148	20250107	163300	14026585890	4035	4035	4035	4035	0
149	20250107	163200	14026585890	4035	4035	4035	4035	0
150	20250107	163100	14026585890	4035	4035	4035	4035	0
151	20250107	163000	14026585890	4035	4035	4035	4035	0
152	20250107	162900	14026585890	4035	4035	4035	4035	18586
153	20250107	162800	14026585890	4035	4035	4035	4035	0
154	20250107	162700	14026585890	4035	4035	4035	4035	0
155	20250107	162600	14026585890	4035	4035	4035	4035	0
156	20250107	162500	14026585890	4035	4035	4035	4035	0
157	20250107	162400	14026585890	4035	4035	4035	4035	0
158	20250107	162300	14026585890	4035	4035	4035	4035	0
159	20250107	162200	14026585890	4035	4035	4035	4035	0
160	20250107	162100	14026585890	4035	4035	4035	4035	0
161	20250107	162000	14026585890	4035	4035	4035	4035	0
162	20250107	161900	14026585890	4035	4035	4035	4035	0
163	20250107	161800	14026585890	4035	4035	4035	4035	0
164	20250107	161700	14026585890	4035	4035	4035	4035	0
165	20250107	161600	14026585890	4035	4035	4035	4035	0
166	20250107	161500	14026585890	4035	4035	4035	4035	0
167	20250107	161400	14026585890	4035	4035	4035	4035	0
168	20250107	161300	14026585890	4035	4035	4035	4035	0
169	20250107	161200	14026585890	4035	4035	4035	4035	0
170	20250107	161100	14026585890	4035	4035	4035	4035	0
171	20250107	161000	14026585890	4035	4035	4035	4035	0
172	20250107	160900	14026585890	4035	4035	4035	4035	0
173	20250107	160800	14026585890	4035	4035	4035	4035	0
174	20250107	160700	14026585890	4035	4035	4035	4035	0
175	20250107	160600	14026585890	4035	4035	4035	4035	0
176	20250107	160500	14026585890	4035	4035	4035	4035	0
177	20250107	160400	14026585890	4035	4035	4035	4035	0
178	20250107	160300	14026585890	4035	4035	4035	4035	0
179	20250107	160200	14026585890	4035	4035	4035	4035	0
180	20250107	160100	14026585890	4035	4035	4035	4035	0
181	20250107	160000	14026585890	4035	4035	4035	4035	0
182	20250107	155900	14026585890	4035	4035	4035	4035	18586
183	20250107	155800	14026585890	4035	4035	4035	4035	0
184	20250107	155700	14026585890	4035	4035	4035	4035	0
185	20250107	155600	14026585890	4035	4035	4035	4035	0
186	20250107	155500	14026585890	4035	4035	4035	4035	0
187	20250107	155400	14026585890	4035	4035	4035	4035	0
188	20250107	155300	14026585890	4035	4035	4035	4035	0
189	20250107	155200	14026585890	4035	4035	4035	4035	0
190	20250107	155100	14026585890	4035	4035	4035	4035	0
191	20250107	155000	14026585890	4035	4035	4035	4035	0
192	20250107	154900	14026585890	4035	4035	4035	4035	0
193	20250107	154800	14026585890	4035	4035	4035	4035	0
194	20250107	154700	14026585890	4035	4035	4035	4035	0
195	20250107	154600	14026585890	4035	4035	4035	4035	0
196	20250107	154500	14026585890	4035	4035	4035	4035	0
197	20250107	154400	14026585890	4035	4035	4035	4035	0
198	20250107	154300	14026585890	4035	4035	4035	4035	0
199	20250107	154200	14026585890	4035	4035	4035	4035	0
200	20250107	154100	14026585890	4035	4035	4035	4035	0
201	20250107	154000	14026585890	4035	4035	4035	4035	0
202	20250107	153900	14026585890	4035	4035	4035	4035	0
203	20250107	153800	14026585890	4035	4035	4035	4035	0
204	20250107	153700	14026585890	4035	4035	4035	4035	0
205	20250107	153600	14026585890	4035	4035	4035	4035	0
206	20250107	153500	14026585890	4035	4035	4035	4035	0
207	20250107	153400	14026585890	4035	4035	4035	4035	0
208	20250107	153300	14026585890	4035	4035	4035	4035	0
209	20250107	153200	14026585890	4035	4035	4035	4035	0
210	20250107	153100	14026585890	4035	4035	4035	4035	0
211	20250107	153000	14026585890	4035	4035	4035	4035	18586
212	20250107	152900	13951591380	4035	4035	4035	4035	0
213	20250107	152800	13951591380	4035	4035	4035	4035	0
214	20250107	152700	13951591380	4035	4035	4035	4035	0
215	20250107	152600	13951591380	4035	4035	4035	4035	0
216	20250107	152500	13951591380	4035	4035	4035	4035	0
217	20250107	152400	13951591380	4035	4035	4035	4035	0
218	20250107	152300	13951591380	4035	4035	4035	4035	0
219	20250107	152200	13951591380	4035	4035	4035	4035	0
220	20250107	152100	13951591380	4035	4035	4035	4035	0
221	20250107	152000	13951591380	4035	4035	4035	4035	0
222	20250107	151900	13951591380	4035	4040	4050	4035	5158
223	20250107	151800	13930753335	4050	4040	4055	4035	12428
224	20250107	151700	13880450860	4040	4035	4040	4035	6135
225	20250107	151600	13855672860	4040	4040	4040	4030	1182
226	20250107	151500	13850908450	4030	4035	4040	4030	1514
227	20250107	151400	13844800220	4035	4035	4040	4035	1273
228	20250107	151300	13839662955	4035	4025	4035	4025	1758
229	20250107	151200	13832569445	4025	4035	4040	4020	6469
230	20250107	151100	13806531430	4035	4040	4040	4030	8326
231	20250107	151000	13772952905	4040	4030	4040	4030	999
232	20250107	150900	13768920855	4030	4020	4050	4020	3465
233	20250107	150800	13754949470	4020	4050	4050	4020	11103
234	20250107	150700	13710114315	4045	4030	4045	4030	12683
235	20250107	150600	13658858545	4030	4025	4030	4025	1588
236	20250107	150500	13652460700	4025	4030	4030	4025	1854
237	20250107	150400	13644996445	4025	4015	4025	4015	2977
238	20250107	150300	13633024465	4015	4015	4015	4010	3017
239	20250107	150200	13620912805	4015	4020	4020	4015	1099
240	20250107	150100	13616497200	4020	4025	4030	4015	2268
241	20250107	150000	13607378735	4025	4035	4035	4020	1864
242	20250107	145900	13599873095	4035	4025	4035	4025	426
243	20250107	145800	13598158275	4025	4035	4040	4025	1870
244	20250107	145700	13590612540	4035	4020	4040	4020	5005
245	20250107	145600	13570461885	4020	4025	4025	4020	2158
246	20250107	145500	13561781000	4025	4010	4025	4010	3452
247	20250107	145400	13547909115	4010	4015	4020	4010	6594
248	20250107	145300	13521437860	4015	3985	4015	3985	4406
249	20250107	145200	13503762085	3985	4010	4015	3985	7874
250	20250107	145100	13472299100	4015	4015	4025	4000	7916
251	20250107	145000	13440535050	4025	4000	4030	3995	10306
252	20250107	144900	13399123445	4020	3990	4020	3990	18537
253	20250107	144800	13324766945	3985	3985	3990	3980	12445
254	20250107	144700	13275185300	3985	3985	3995	3985	1882
255	20250107	144600	13267684100	3990	3995	3995	3985	14070
256	20250107	144500	13211562085	3995	4000	4005	3995	12524
257	20250107	144400	13161505180	4005	4005	4010	4000	2836
258	20250107	144300	13150155700	4005	4015	4015	4005	849
259	20250107	144200	13146751470	4015	4015	4015	4000	24784
260	20250107	144100	13047517565	4015	4025	4025	4015	11794
261	20250107	144000	13000123070	4025	4025	4035	4025	1211
262	20250107	143900	12995247715	4025	4025	4030	4020	1969
263	20250107	143800	12987323775	4025	4035	4035	4025	944
264	20250107	143700	12983521665	4035	4035	4035	4025	1526
265	20250107	143600	12977373090	4030	4030	4030	4025	1345
266	20250107	143500	12971955260	4030	4030	4030	4025	1267
267	20250107	143400	12966849300	4030	4030	4035	4030	1609
268	20250107	143300	12960363745	4035	4035	4035	4035	4190
269	20250107	143200	12943457095	4035	4025	4035	4025	975
270	20250107	143100	12939530510	4025	4025	4025	4025	1156
271	20250107	143000	12934877610	4025	4030	4030	4025	2445
272	20250107	142900	12925034755	4030	4025	4030	4025	1407
273	20250107	142800	12919371205	4030	4035	4035	4025	1174
274	20250107	142700	12914644035	4025	4035	4035	4025	872
275	20250107	142600	12911131615	4040	4045	4045	4040	2734
276	20250107	142500	12900082935	4045	4040	4045	4040	7974
277	20250107	142400	12867866695	4045	4035	4045	4035	1115
278	20250107	142300	12863362455	4040	4035	4040	4035	669
279	20250107	142200	12860661725	4035	4040	4040	4035	125
280	20250107	142100	12860157345	4040	4035	4045	4035	2004
281	20250107	142000	12852067010	4035	4030	4035	4030	1116
282	20250107	141900	12847564450	4040	4040	4040	4030	7291
283	20250107	141800	12818144420	4040	4040	4040	4025	5445
284	20250107	141700	12796213685	4025	4045	4045	4025	15551
285	20250107	141600	12733412190	4045	4045	4045	4040	812
286	20250107	141500	12730129975	4045	4040	4050	4040	2885
287	20250107	141400	12718446830	4040	4050	4060	4040	20529
288	20250107	141300	12635282735	4050	4040	4055	4040	7436
289	20250107	141200	12605189665	4040	4040	4045	4040	1276
290	20250107	141100	12600029625	4040	4045	4045	4035	2358
291	20250107	141000	12590505065	4040	4030	4045	4030	4246
292	20250107	140900	12573366040	4035	4035	4035	4035	345
293	20250107	140800	12571973965	4035	4045	4050	4035	1207
294	20250107	140700	12567097800	4050	4045	4050	4035	4881
295	20250107	140600	12547373755	4045	4040	4045	4040	883
296	20250107	140500	12543805670	4040	4045	4045	4040	173
297	20250107	140400	12543106245	4045	4040	4045	4040	4696
298	20250107	140300	12524132610	4040	4040	4040	4030	1115
299	20250107	140200	12519628480	4040	4030	4040	4025	3608
300	20250107	140100	12505091930	4025	4030	4030	4025	2714
301	20250107	140000	12494164150	4030	4030	4035	4030	1214
302	20250107	135900	12489271725	4035	4040	4040	4030	798
303	20250107	135800	12486051620	4040	4045	4045	4040	406
304	20250107	135700	12484411375	4045	4030	4045	4030	1479
305	20250107	135600	12478450660	4030	4040	4045	4030	4224
306	20250107	135500	12461415060	4040	4040	4040	4035	1621
307	20250107	135400	12454866770	4045	4045	4050	4040	783
308	20250107	135300	12451702000	4040	4045	4045	4040	3317
309	20250107	135200	12438288735	4050	4055	4065	4050	5288
310	20250107	135100	12416837115	4055	4055	4055	4040	693
311	20250107	135000	12414027710	4055	4045	4060	4040	6224
312	20250107	134900	12388814325	4045	4035	4055	4035	14512
313	20250107	134800	12330136830	4035	4030	4035	4030	188
314	20250107	134700	12329378930	4035	4030	4035	4025	2527
315	20250107	134600	12319190015	4030	4035	4035	4030	1274
316	20250107	134500	12314055660	4035	4035	4035	4030	496
317	20250107	134400	12312056450	4030	4040	4040	4030	656
318	20250107	134300	12309409225	4040	4035	4040	4035	685
319	20250107	134200	12306644740	4035	4030	4035	4030	353
320	20250107	134100	12305220825	4030	4025	4030	4025	1435
321	20250107	134000	12299443105	4025	4030	4030	4025	1882
322	20250107	133900	12291863425	4030	4025	4030	4025	1767
323	20250107	133800	12284750575	4030	4035	4035	4030	2454
324	20250107	133700	12274860950	4030	4035	4035	4030	3259
325	20250107	133600	12261716095	4040	4035	4040	4035	1524
326	20250107	133500	12255561790	4035	4035	4040	4030	1934
327	20250107	133400	12247759230	4030	4045	4045	4030	7771
328	20250107	133300	12216380375	4045	4055	4060	4045	11184
329	20250107	133200	12171043465	4050	4050	4055	4050	9131
330	20250107	133100	12134062625	4050	4045	4050	4045	633
331	20250107	133000	12131500625	4045	4045	4045	4040	3099
332	20250107	132900	12118965320	4045	4045	4045	4045	1319
333	20250107	132800	12113629965	4050	4050	4050	4045	1748
334	20250107	132700	12106550615	4055	4045	4055	4045	63
335	20250107	132600	12106295650	4055	4055	4055	4055	22
336	20250107	132500	12106206440	4055	4040	4055	4035	1548
337	20250107	132400	12099953100	4035	4040	4040	4035	5515
338	20250107	132300	12077698645	4040	4050	4050	4040	3474
339	20250107	132200	12063657055	4050	4045	4050	4045	263
340	20250107	132100	12062591975	4045	4055	4055	4045	258
341	20250107	132000	12061546295	4055	4035	4055	4035	4914
342	20250107	131900	12041681875	4045	4045	4045	4035	199
343	20250107	131800	12040877580	4045	4045	4050	4040	7132
344	20250107	131700	12012034220	4050	4055	4055	4045	366
345	20250107	131600	12010551930	4045	4050	4055	4045	3227
346	20250107	131500	11997486715	4065	4065	4070	4055	1878
347	20250107	131400	11989864760	4060	4050	4065	4050	4289
348	20250107	131300	11972482680	4050	4050	4050	4045	2519
349	20250107	131200	11962288505	4045	4050	4055	4045	5863
350	20250107	131100	11938543355	4050	4050	4055	4050	11555
351	20250107	131000	11891743510	4050	4065	4065	4050	7249
352	20250107	130900	11862331760	4070	4075	4075	4065	2798
353	20250107	130800	11850945720	4075	4070	4075	4070	8632
354	20250107	130700	11815808190	4075	4080	4080	4075	3783
355	20250107	130600	11800378205	4080	4090	4090	4080	3313
356	20250107	130500	11786835205	4090	4090	4095	4085	3098
357	20250107	130400	11774162245	4095	4090	4100	4080	3761
358	20250107	130300	11758771140	4085	4090	4100	4085	7522
359	20250107	130200	11728024930	4085	4075	4090	4070	1624
360	20250107	130100	11721397290	4070	4105	4105	4070	17766
361	20250107	130000	11648996860	4100	4110	4110	4095	12794
362	20250107	125900	11596531255	4110	4105	4130	4100	25913
363	20250107	125800	11489862555	4105	4085	4105	4085	9798
364	20250107	125700	11449702965	4085	4140	4145	4075	32132
365	20250107	125600	11317346235	4130	4060	4140	4060	56439
366	20250107	125500	11085705985	4065	4045	4065	4045	13001
367	20250107	125400	11033015745	4045	4030	4045	4030	2902
368	20250107	125300	11021308985	4030	4020	4030	4015	1586
369	20250107	125200	11014929070	4020	4020	4020	4015	347
370	20250107	125100	11013535130	4020	4025	4025	4015	2467
371	20250107	125000	11003622805	4025	4015	4025	4015	1139
372	20250107	124900	10999044590	4010	4020	4020	4010	868
373	20250107	124800	10995559395	4020	4015	4020	4015	916
374	20250107	124700	10991881555	4015	4025	4025	4015	91
375	20250107	124600	10991515290	4025	4025	4025	4020	161
376	20250107	124500	10990868015	4025	4015	4025	4015	33
377	20250107	124400	10990735220	4015	4010	4015	4010	773
378	20250107	124300	10987634970	4010	4005	4010	4005	400
379	20250107	124200	10986031225	4010	4010	4015	4010	1691
380	20250107	124100	10979250300	4010	4010	4015	4010	1589
381	20250107	124000	10972873000	4010	4015	4025	4010	12069
382	20250107	123900	10924427415	4020	4020	4030	4020	5323
383	20250107	123800	10903028310	4020	4030	4030	4020	3314
384	20250107	123700	10889702380	4030	4030	4030	4020	3334
385	20250107	123600	10876281680	4025	4030	4035	4025	863
386	20250107	123500	10872807215	4025	4030	4040	4020	2074
387	20250107	123400	10864455775	4040	4045	4045	4025	459
388	20250107	123300	10862599170	4045	4035	4045	4035	1797
389	20250107	123200	10855341410	4010	4035	4035	4010	4620
390	20250107	123100	10836781795	4040	4020	4040	4015	9519
391	20250107	123000	10798515565	4020	4020	4020	4010	5284
392	20250107	122900	10777301420	4020	4020	4020	4015	793
393	20250107	122800	10774115640	4020	4020	4025	4015	2973
394	20250107	122700	10762166965	4025	4030	4030	4025	3119
395	20250107	122600	10749605095	4040	4025	4040	4025	573
396	20250107	122500	10747298240	4025	4045	4045	4025	1139
397	20250107	122400	10742710310	4050	4035	4050	4030	5667
398	20250107	122300	10719855485	4040	4040	4040	4035	1106
399	20250107	122200	10715392720	4040	4055	4055	4040	2766
400	20250107	122100	10704192195	4055	4060	4060	4055	2795
401	20250107	122000	10692849795	4060	4060	4060	4055	3077
402	20250107	121900	10680365660	4060	4060	4065	4050	5702
403	20250107	121800	10657229290	4060	4065	4065	4060	4281
404	20250107	121700	10639847180	4060	4060	4060	4055	2670
405	20250107	121600	10629007520	4060	4055	4060	4050	835
406	20250107	121500	10625622605	4055	4050	4055	4045	8334
407	20250107	121400	10591867910	4050	4050	4055	4050	1413
408	20250107	121300	10586140845	4050	4050	4050	4045	1509
409	20250107	121200	10580030960	4050	4050	4055	4050	863
410	20250107	121100	10576534795	4050	4030	4060	4030	4314
411	20250107	121000	10559094575	4030	4035	4035	4030	532
412	20250107	120900	10556949860	4040	4040	4040	4040	1340
413	20250107	120800	10551536260	4040	4050	4050	4040	331
414	20250107	120700	10550196710	4050	4040	4050	4035	7293
415	20250107	120600	10520717380	4035	4035	4040	4035	1654
416	20250107	120500	10514041910	4040	4035	4040	4035	425
417	20250107	120400	10512325495	4035	4030	4035	4030	77
418	20250107	120300	10512015025	4035	4030	4035	4030	729
419	20250107	120200	10509076650	4035	4035	4035	4030	604
420	20250107	120100	10506642095	4035	4035	4035	4035	609
421	20250107	120000	10504184780	4030	4030	4035	4030	124
422	20250107	115900	10503684845	4030	4035	4035	4030	30
423	20250107	115800	10503563915	4035	4040	4040	4030	1849
424	20250107	115700	10496103105	4040	4035	4040	4035	1928
425	20250107	115600	10488318165	4035	4035	4040	4035	767
426	20250107	115500	10485223165	4040	4035	4040	4035	348
427	20250107	115400	10483818815	4035	4025	4035	4020	1514
428	20250107	115300	10477731045	4020	4035	4035	4020	4228
429	20250107	115200	10460685510	4040	4015	4040	4010	2312
430	20250107	115100	10451379810	4015	4025	4030	4015	3529
431	20250107	115000	10437193705	4030	4025	4030	4020	1011
432	20250107	114900	10433123520	4030	4030	4035	4025	970
433	20250107	114800	10429215440	4040	4045	4045	4030	742
434	20250107	114700	10426218910	4045	4045	4045	4040	559
435	20250107	114600	10423959460	4045	4030	4045	4030	5780
436	20250107	114500	10400627225	4030	4025	4030	4025	57
437	20250107	114400	10400397525	4025	4030	4030	4025	525
438	20250107	114300	10398284060	4020	4025	4025	4020	739
439	20250107	114200	10395309810	4020	4020	4030	4015	1328
440	20250107	114100	10389975250	4020	4030	4030	4020	664
441	20250107	114000	10387302655	4030	4020	4030	4020	956
442	20250107	113900	10383457990	4020	4015	4020	4015	268
443	20250107	113800	10382381630	4030	4015	4030	4010	3147
444	20250107	113700	10369746455	4015	4015	4020	4015	482
445	20250107	113600	10367810110	4015	4020	4020	4015	519
446	20250107	113500	10365726225	4015	4020	4020	4015	957
447	20250107	113400	10361882645	4020	4030	4030	4020	8980
448	20250107	113300	10325733570	4030	4030	4035	4030	914
449	20250107	113200	10322050145	4030	4035	4040	4030	3237
450	20250107	113100	10308996155	4035	4035	4040	4035	881
451	20250107	113000	10305437755	4035	4035	4040	4030	1242
452	20250107	112900	10300426370	4030	4035	4035	4030	79
453	20250107	112800	10300107610	4035	4025	4035	4025	8009
454	20250107	112700	10267837610	4030	4025	4030	4020	428
455	20250107	112600	10266114430	4025	4030	4030	4020	1438
456	20250107	112500	10260330670	4025	4030	4030	4025	1762
457	20250107	112400	10253232610	4030	4015	4030	4010	1638
458	20250107	112300	10246650360	4010	4010	4015	4010	1375
459	20250107	112200	10241136305	4010	4010	4010	4010	118
460	20250107	112100	10240663125	4010	4025	4025	4010	4307
461	20250107	112000	10223353155	4025	4030	4030	4025	194
462	20250107	111900	10222572015	4030	4020	4030	4015	6049
463	20250107	111800	10198274380	4020	4010	4020	4005	2657
464	20250107	111700	10187607450	4010	4010	4010	4010	595
465	20250107	111600	10185221500	4020	4010	4020	4010	1022
466	20250107	111500	10181116610	3995	4000	4000	3995	2036
467	20250107	111400	10172980525	4000	3980	4015	3980	5062
468	20250107	111300	10152738465	3980	4000	4005	3980	22082
469	20250107	111200	10064574220	4005	4005	4005	4000	7946
470	20250107	111100	10032789635	4005	4010	4010	4000	2000
471	20250107	111000	10024782280	4005	4015	4015	4005	7506
472	20250107	110900	9994713140	4015	4020	4020	4010	644
473	20250107	110800	9992129615	4010	4020	4020	4010	667
474	20250107	110700	9989453035	4020	4020	4025	4005	4152
475	20250107	110600	9972811030	4020	4015	4025	4010	1744
476	20250107	110500	9965814140	4010	4020	4025	4010	1983
477	20250107	110400	9957851455	4025	4010	4025	4010	4846
478	20250107	110300	9938410170	4015	4020	4020	4010	3378
479	20250107	110200	9924853590	4015	4025	4030	4015	1502
480	20250107	110100	9918815465	4030	4030	4040	4030	4158
481	20250107	110000	9902041820	4030	4015	4040	4010	2148
482	20250107	105900	9893405560	4015	4015	4015	4010	5084
483	20250107	105800	9873006600	4015	4025	4030	4010	5257
484	20250107	105700	9851886165	4020	4035	4045	4020	8615
485	20250107	105600	9817157000	4035	4035	4035	4035	1152
486	20250107	105500	9812508680	4030	4040	4055	4030	1834
487	20250107	105400	9805103600	4055	4040	4060	4035	2455
488	20250107	105300	9795193155	4040	4055	4055	4035	7084
489	20250107	105200	9766537630	4050	4045	4080	4045	7016
490	20250107	105100	9738048680	4040	4010	4040	4010	5444
491	20250107	105000	9716142355	4010	4010	4020	4005	6971
492	20250107	104900	9688189625	4010	4025	4025	4010	9869
493	20250107	104800	9648565625	4025	4025	4030	4025	3223
494	20250107	104700	9635590505	4030	4045	4045	4025	6394
495	20250107	104600	9609821620	4030	4040	4050	4030	12727
496	20250107	104500	9558414095	4040	4045	4045	4035	11563
497	20250107	104400	9511724840	4040	4060	4065	4040	28615
498	20250107	104300	9395779075	4065	4075	4075	4060	3580
499	20250107	104200	9381234935	4080	4075	4085	4070	2738
500	20250107	104100	9370070800	4080	4065	4080	4055	3344
501	20250107	104000	9356476620	4065	4060	4065	4055	6634
502	20250107	103900	9329545845	4060	4080	4080	4060	4688
503	20250107	103800	9310480360	4080	4050	4085	4050	7912
504	20250107	103700	9278349280	4055	4060	4065	4050	20571
505	20250107	103600	9194869610	4060	4060	4060	4055	5377
506	20250107	103500	9173048385	4060	4060	4060	4055	5674
507	20250107	103400	9150027580	4055	4060	4060	4055	5635
508	20250107	103300	9127167495	4065	4070	4075	4060	7360
509	20250107	103200	9097260265	4070	4090	4090	4060	24830
510	20250107	103100	8996023475	4095	4090	4105	4090	11292
511	20250107	103000	8949817530	4085	4085	4085	4075	6124
512	20250107	102900	8924824135	4085	4090	4090	4070	5273
513	20250107	102800	8903295180	4090	4070	4090	4065	8491
514	20250107	102700	8868658100	4075	4060	4075	4055	7969
515	20250107	102600	8836282705	4070	4060	4085	4050	12801
516	20250107	102500	8784333590	4055	4080	4080	4050	26335
517	20250107	102400	8677349240	4080	4090	4090	4080	5234
518	20250107	102300	8655976580	4080	4110	4115	4080	19585
519	20250107	102200	8575796865	4110	4100	4135	4095	21405
520	20250107	102100	8487842045	4105	4095	4105	4080	14007
521	20250107	102000	8430606075	4095	4060	4115	4060	19393
522	20250107	101900	8351265430	4055	4110	4125	4050	66375
523	20250107	101800	8080778855	4110	4140	4160	4105	38922
524	20250107	101700	7919991740	4135	4140	4145	4110	35671
525	20250107	101600	7772842345	4145	4140	4200	4140	142097
526	20250107	101500	7180005470	4145	4100	4150	4075	70824
527	20250107	101400	6888202640	4095	4090	4105	4070	36292
528	20250107	101300	6739776940	4085	4085	4090	4060	22090
529	20250107	101200	6649709745	4085	4105	4105	4075	48945
530	20250107	101100	6449410490	4105	4070	4105	4070	61810
531	20250107	101000	6196420200	4075	4065	4075	4045	12526
532	20250107	100900	6145527600	4055	4040	4080	4035	53569
533	20250107	100800	5927760690	4040	4050	4050	4030	37967
534	20250107	100700	5774315810	4050	4025	4050	4020	23290
535	20250107	100600	5680326705	4025	3995	4025	3980	18886
536	20250107	100500	5604902965	4000	4015	4015	3995	7148
537	20250107	100400	5576270630	4015	4000	4030	3990	18167
538	20250107	100300	5503289975	4000	3990	4000	3975	3952
539	20250107	100200	5487517195	3975	3965	4005	3965	16994
540	20250107	100100	5419851850	3960	3965	3970	3960	3576
541	20250107	100000	5405671670	3965	3970	3970	3965	5733
542	20250107	095900	5382928040	3965	3965	3970	3960	2992
543	20250107	095800	5371061950	3965	3955	3965	3950	12509
544	20250107	095700	5321595690	3955	3950	3955	3950	849
545	20250107	095600	5318240255	3950	3935	3950	3935	5827
546	20250107	095500	5295265265	3940	3960	3960	3930	8659
547	20250107	095400	5261097410	3960	3930	3975	3930	21479
548	20250107	095300	5176425710	3930	3950	3950	3930	9765
549	20250107	095200	5138000975	3950	3950	3955	3940	10718
550	20250107	095100	5095691565	3955	3975	3975	3950	13093
551	20250107	095000	5043861520	3975	3980	3985	3975	9127
552	20250107	094900	5007550065	3985	3980	3985	3975	3761
553	20250107	094800	4992580350	3975	3965	3980	3965	8877
554	20250107	094700	4957314745	3965	3955	3965	3945	9788
555	20250107	094600	4918589280	3955	3950	3955	3935	11580
556	20250107	094500	4872853895	3945	3970	3980	3945	17874
557	20250107	094400	4802088805	3970	3990	3995	3970	17315
558	20250107	094300	4733150730	3980	3975	4005	3970	2900
559	20250107	094200	4721613375	3975	3980	4010	3975	18191
560	20250107	094100	4649157825	3980	4030	4040	3980	24806
561	20250107	094000	4549801480	4030	4015	4040	4015	8381
562	20250107	093900	4516038110	4015	4005	4020	4000	15916
563	20250107	093800	4452266910	4005	4040	4040	4000	22939
564	20250107	093700	4360113815	4040	4045	4055	4035	13766
565	20250107	093600	4304456420	4035	4075	4075	4025	36143
566	20250107	093500	4158048460	4060	4080	4090	4040	76625
567	20250107	093400	3847217305	4080	4055	4110	4050	88336
568	20250107	093300	3486514075	4050	4040	4055	4030	65902
569	20250107	093200	3219866960	4045	3970	4050	3955	93001
570	20250107	093100	2846941870	3975	3980	3990	3975	9475
571	20250107	093000	2809245295	3985	3995	3995	3975	16455
572	20250107	092900	2743640640	3995	3970	4000	3965	25301
573	20250107	092800	2642820455	3975	3960	3975	3960	8198
574	20250107	092700	2610285330	3960	3940	3965	3935	30413
575	20250107	092600	2490377470	3935	3930	3940	3925	3973
576	20250107	092500	2474755215	3930	3930	3940	3925	6199
577	20250107	092400	2450388345	3935	3925	3935	3920	5758
578	20250107	092300	2427768920	3925	3910	3925	3905	7112
579	20250107	092200	2399941260	3900	3915	3915	3900	13434
580	20250107	092100	2347491095	3910	3935	3935	3910	13436
581	20250107	092000	2294770080	3940	3930	3955	3925	23658
582	20250107	091900	2201662125	3930	3955	3955	3910	30242
583	20250107	091800	2082774340	3955	3960	3960	3950	9321
584	20250107	091700	2045900910	3960	3985	3985	3940	30706
585	20250107	091600	1924212180	3985	3985	4005	3960	37176
586	20250107	091500	1776146950	4000	3910	4010	3910	82162
587	20250107	091400	1450995605	3910	3905	3915	3900	19514
588	20250107	091300	1374724345	3905	3900	3915	3885	25880
589	20250107	091200	1273718020	3900	3910	3910	3885	26931
590	20250107	091100	1168620915	3910	3855	3920	3850	41235
591	20250107	091000	1007647070	3850	3790	3850	3790	22590
592	20250107	090900	921526840	3780	3775	3790	3760	11142
593	20250107	090800	879443625	3775	3760	3775	3755	13247
594	20250107	090700	829579935	3760	3765	3795	3745	19275
595	20250107	090600	756863685	3770	3740	3775	3730	17780
596	20250107	090500	690183575	3760	3750	3760	3735	29451
597	20250107	090400	579976465	3750	3770	3780	3745	29003
598	20250107	090300	470975050	3765	3765	3775	3750	27979
599	20250107	090200	365812895	3765	3805	3805	3755	34285
600	20250107	090100	236327585	3790	3770	3810	3765	26923
601	20250107	090000	134614675	3770	3855	3855	3765	35022