KissMeData/001430/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183400	1462933900	19000	19000	19000	19000	2370
3	20250110	183300	1462933900	19000	19000	19000	19000	0
4	20250110	183200	1462933900	19000	19000	19000	19000	0
5	20250110	183100	1462933900	19000	19000	19000	19000	0
6	20250110	183000	1462933900	19000	19000	19000	19000	0
7	20250110	182900	1462933900	19000	19000	19000	19000	0
8	20250110	182800	1462933900	19000	19000	19000	19000	0
9	20250110	182700	1462933900	19000	19000	19000	19000	0
10	20250110	182600	1462933900	19000	19000	19000	19000	0
11	20250110	182500	1462933900	19000	19000	19000	19000	0
12	20250110	182400	1462933900	19000	19000	19000	19000	0
13	20250110	182300	1462933900	19000	19000	19000	19000	0
14	20250110	182200	1462933900	19000	19000	19000	19000	0
15	20250110	182100	1462933900	19000	19000	19000	19000	0
16	20250110	182000	1462933900	19000	19000	19000	19000	0
17	20250110	181900	1462933900	19000	19000	19000	19000	0
18	20250110	181800	1462933900	19000	19000	19000	19000	0
19	20250110	181700	1462933900	19000	19000	19000	19000	0
20	20250110	181600	1462933900	19000	19000	19000	19000	0
21	20250110	181500	1462933900	19000	19000	19000	19000	0
22	20250110	181400	1462933900	19000	19000	19000	19000	0
23	20250110	181300	1462933900	19000	19000	19000	19000	0
24	20250110	181200	1462933900	19000	19000	19000	19000	0
25	20250110	181100	1462933900	19000	19000	19000	19000	0
26	20250110	181000	1462933900	19000	19000	19000	19000	0
27	20250110	180900	1462933900	19000	19000	19000	19000	0
28	20250110	180800	1462933900	19000	19000	19000	19000	0
29	20250110	180700	1462933900	19000	19000	19000	19000	0
30	20250110	180600	1462933900	19000	19000	19000	19000	0
31	20250110	180500	1462933900	19000	19000	19000	19000	0
32	20250110	180400	1462933900	19000	19000	19000	19000	2370
33	20250110	180300	1462933900	19000	19000	19000	19000	0
34	20250110	180200	1462933900	19000	19000	19000	19000	0
35	20250110	180100	1462933900	19000	19000	19000	19000	0
36	20250110	180000	1462933900	19000	19000	19000	19000	0
37	20250110	175900	1462933900	19000	19000	19000	19000	0
38	20250110	175800	1462933900	19000	19000	19000	19000	0
39	20250110	175700	1462933900	19000	19000	19000	19000	0
40	20250110	175600	1462933900	19000	19000	19000	19000	0
41	20250110	175500	1462933900	19000	19000	19000	19000	0
42	20250110	175400	1462933900	19000	19000	19000	19000	0
43	20250110	175300	1462933900	19000	19000	19000	19000	0
44	20250110	175200	1462933900	19000	19000	19000	19000	0
45	20250110	175100	1462933900	19000	19000	19000	19000	0
46	20250110	175000	1462933900	19000	19000	19000	19000	0
47	20250110	174900	1462933900	19000	19000	19000	19000	0
48	20250110	174800	1462933900	19000	19000	19000	19000	0
49	20250110	174700	1462933900	19000	19000	19000	19000	0
50	20250110	174600	1462933900	19000	19000	19000	19000	0
51	20250110	174500	1462933900	19000	19000	19000	19000	0
52	20250110	174400	1462933900	19000	19000	19000	19000	0
53	20250110	174300	1462933900	19000	19000	19000	19000	0
54	20250110	174200	1462933900	19000	19000	19000	19000	0
55	20250110	174100	1462933900	19000	19000	19000	19000	0
56	20250110	174000	1462933900	19000	19000	19000	19000	0
57	20250110	173900	1462933900	19000	19000	19000	19000	0
58	20250110	173800	1462933900	19000	19000	19000	19000	0
59	20250110	173700	1462933900	19000	19000	19000	19000	0
60	20250110	173600	1462933900	19000	19000	19000	19000	0
61	20250110	173500	1462933900	19000	19000	19000	19000	0
62	20250110	173400	1462933900	19000	19000	19000	19000	2370
63	20250110	173300	1462933900	19000	19000	19000	19000	0
64	20250110	173200	1462933900	19000	19000	19000	19000	0
65	20250110	173100	1462933900	19000	19000	19000	19000	0
66	20250110	173000	1462933900	19000	19000	19000	19000	0
67	20250110	172900	1462933900	19000	19000	19000	19000	0
68	20250110	172800	1462933900	19000	19000	19000	19000	0
69	20250110	172700	1462933900	19000	19000	19000	19000	0
70	20250110	172600	1462933900	19000	19000	19000	19000	0
71	20250110	172500	1462933900	19000	19000	19000	19000	0
72	20250110	172400	1462933900	19000	19000	19000	19000	0
73	20250110	172300	1462933900	19000	19000	19000	19000	0
74	20250110	172200	1462933900	19000	19000	19000	19000	0
75	20250110	172100	1462933900	19000	19000	19000	19000	0
76	20250110	172000	1462933900	19000	19000	19000	19000	0
77	20250110	171900	1462933900	19000	19000	19000	19000	0
78	20250110	171800	1462933900	19000	19000	19000	19000	0
79	20250110	171700	1462933900	19000	19000	19000	19000	0
80	20250110	171600	1462933900	19000	19000	19000	19000	0
81	20250110	171500	1462933900	19000	19000	19000	19000	0
82	20250110	171400	1462933900	19000	19000	19000	19000	0
83	20250110	171300	1462933900	19000	19000	19000	19000	0
84	20250110	171200	1462933900	19000	19000	19000	19000	0
85	20250110	171100	1462933900	19000	19000	19000	19000	0
86	20250110	171000	1462933900	19000	19000	19000	19000	0
87	20250110	170900	1462933900	19000	19000	19000	19000	0
88	20250110	170800	1462933900	19000	19000	19000	19000	0
89	20250110	170700	1462933900	19000	19000	19000	19000	0
90	20250110	170600	1462933900	19000	19000	19000	19000	0
91	20250110	170500	1462933900	19000	19000	19000	19000	0
92	20250110	170400	1462933900	19000	19000	19000	19000	2370
93	20250110	170300	1462933900	19000	19000	19000	19000	0
94	20250110	170200	1462933900	19000	19000	19000	19000	0
95	20250110	170100	1462933900	19000	19000	19000	19000	0
96	20250110	170000	1462933900	19000	19000	19000	19000	0
97	20250110	165900	1462933900	19000	19000	19000	19000	0
98	20250110	165800	1462933900	19000	19000	19000	19000	0
99	20250110	165700	1462933900	19000	19000	19000	19000	0
100	20250110	165600	1462933900	19000	19000	19000	19000	0
101	20250110	165500	1462933900	19000	19000	19000	19000	0
102	20250110	165400	1462933900	19000	19000	19000	19000	0
103	20250110	165300	1462933900	19000	19000	19000	19000	0
104	20250110	165200	1462933900	19000	19000	19000	19000	0
105	20250110	165100	1462933900	19000	19000	19000	19000	0
106	20250110	165000	1462933900	19000	19000	19000	19000	0
107	20250110	164900	1462933900	19000	19000	19000	19000	0
108	20250110	164800	1462933900	19000	19000	19000	19000	0
109	20250110	164700	1462933900	19000	19000	19000	19000	0
110	20250110	164600	1462933900	19000	19000	19000	19000	0
111	20250110	164500	1462933900	19000	19000	19000	19000	0
112	20250110	164400	1462933900	19000	19000	19000	19000	0
113	20250110	164300	1462933900	19000	19000	19000	19000	0
114	20250110	164200	1462933900	19000	19000	19000	19000	0
115	20250110	164100	1462933900	19000	19000	19000	19000	0
116	20250110	164000	1462933900	19000	19000	19000	19000	0
117	20250110	163900	1462933900	19000	19000	19000	19000	0
118	20250110	163800	1462933900	19000	19000	19000	19000	0
119	20250110	163700	1462933900	19000	19000	19000	19000	0
120	20250110	163600	1462933900	19000	19000	19000	19000	0
121	20250110	163500	1462933900	19000	19000	19000	19000	0
122	20250110	163400	1462933900	19000	19000	19000	19000	2370
123	20250110	163300	1462933900	19000	19000	19000	19000	0
124	20250110	163200	1462933900	19000	19000	19000	19000	0
125	20250110	163100	1462933900	19000	19000	19000	19000	0
126	20250110	163000	1462933900	19000	19000	19000	19000	0
127	20250110	162900	1462933900	19000	19000	19000	19000	0
128	20250110	162800	1462933900	19000	19000	19000	19000	0
129	20250110	162700	1462933900	19000	19000	19000	19000	0
130	20250110	162600	1462933900	19000	19000	19000	19000	0
131	20250110	162500	1462933900	19000	19000	19000	19000	0
132	20250110	162400	1462933900	19000	19000	19000	19000	0
133	20250110	162300	1462933900	19000	19000	19000	19000	0
134	20250110	162200	1462933900	19000	19000	19000	19000	0
135	20250110	162100	1462933900	19000	19000	19000	19000	0
136	20250110	162000	1462933900	19000	19000	19000	19000	0
137	20250110	161900	1462933900	19000	19000	19000	19000	0
138	20250110	161800	1462933900	19000	19000	19000	19000	0
139	20250110	161700	1462933900	19000	19000	19000	19000	0
140	20250110	161600	1462933900	19000	19000	19000	19000	0
141	20250110	161500	1462933900	19000	19000	19000	19000	0
142	20250110	161400	1462933900	19000	19000	19000	19000	0
143	20250110	161300	1462933900	19000	19000	19000	19000	0
144	20250110	161200	1462933900	19000	19000	19000	19000	0
145	20250110	161100	1462933900	19000	19000	19000	19000	0
146	20250110	161000	1462933900	19000	19000	19000	19000	0
147	20250110	160900	1462933900	19000	19000	19000	19000	0
148	20250110	160800	1462933900	19000	19000	19000	19000	0
149	20250110	160700	1462933900	19000	19000	19000	19000	0
150	20250110	160600	1462933900	19000	19000	19000	19000	0
151	20250110	160500	1462933900	19000	19000	19000	19000	0
152	20250110	160400	1462933900	19000	19000	19000	19000	2370
153	20250110	160300	1462933900	19000	19000	19000	19000	0
154	20250110	160200	1462933900	19000	19000	19000	19000	0
155	20250110	160100	1462933900	19000	19000	19000	19000	0
156	20250110	160000	1462933900	19000	19000	19000	19000	0
157	20250110	155900	1462933900	19000	19000	19000	19000	0
158	20250110	155800	1462933900	19000	19000	19000	19000	0
159	20250110	155700	1462933900	19000	19000	19000	19000	0
160	20250110	155600	1462933900	19000	19000	19000	19000	0
161	20250110	155500	1462933900	19000	19000	19000	19000	0
162	20250110	155400	1462933900	19000	19000	19000	19000	0
163	20250110	155300	1462933900	19000	19000	19000	19000	0
164	20250110	155200	1462933900	19000	19000	19000	19000	0
165	20250110	155100	1462933900	19000	19000	19000	19000	0
166	20250110	155000	1462933900	19000	19000	19000	19000	0
167	20250110	154900	1462933900	19000	19000	19000	19000	0
168	20250110	154800	1462933900	19000	19000	19000	19000	0
169	20250110	154700	1462933900	19000	19000	19000	19000	0
170	20250110	154600	1462933900	19000	19000	19000	19000	0
171	20250110	154500	1462933900	19000	19000	19000	19000	0
172	20250110	154400	1462933900	19000	19000	19000	19000	0
173	20250110	154300	1462933900	19000	19000	19000	19000	0
174	20250110	154200	1462933900	19000	19000	19000	19000	0
175	20250110	154100	1462933900	19000	19000	19000	19000	0
176	20250110	154000	1462933900	19000	19000	19000	19000	0
177	20250110	153900	1462933900	19000	19000	19000	19000	0
178	20250110	153800	1462933900	19000	19000	19000	19000	0
179	20250110	153700	1462933900	19000	19000	19000	19000	0
180	20250110	153600	1462933900	19000	19000	19000	19000	0
181	20250110	153500	1462933900	19000	19000	19000	19000	0
182	20250110	153400	1462933900	19000	19000	19000	19000	2370
183	20250110	153300	1462933900	19000	19000	19000	19000	0
184	20250110	153200	1462933900	19000	19000	19000	19000	0
185	20250110	153100	1462933900	19000	19000	19000	19000	0
186	20250110	153000	1462933900	19000	19000	19000	19000	2370
187	20250110	152900	1417903900	19040	19040	19040	19040	0
188	20250110	152800	1417903900	19040	19040	19040	19040	0
189	20250110	152700	1417903900	19040	19040	19040	19040	0
190	20250110	152600	1417903900	19040	19040	19040	19040	0
191	20250110	152500	1417903900	19040	19040	19040	19040	0
192	20250110	152400	1417903900	19040	19040	19040	19040	0
193	20250110	152300	1417903900	19040	19040	19040	19040	0
194	20250110	152200	1417903900	19040	19040	19040	19040	0
195	20250110	152100	1417903900	19040	19040	19040	19040	0
196	20250110	152000	1417903900	19040	19040	19040	19040	0
197	20250110	151900	1417903900	19040	19010	19040	19000	388
198	20250110	151800	1410524420	19020	19020	19030	19010	267
199	20250110	151700	1405446510	19030	19030	19030	19010	142
200	20250110	151600	1402746960	19030	19030	19030	19010	147
201	20250110	151500	1399952220	19010	19010	19030	19000	183
202	20250110	151400	1396472890	19000	19030	19030	19000	264
203	20250110	151300	1391455010	19030	19020	19030	19010	107
204	20250110	151200	1389420650	19020	19020	19030	19020	22
205	20250110	151100	1389002160	19030	19030	19030	19010	23
206	20250110	151000	1388564730	19000	19000	19040	19000	301
207	20250110	150900	1382845390	19010	19020	19020	19000	56
208	20250110	150800	1381781090	19020	19010	19020	19000	116
209	20250110	150700	1379575170	19010	19010	19030	19010	643
210	20250110	150600	1367351310	19010	19030	19030	19010	250
211	20250110	150500	1362597870	19030	19030	19030	19010	26
212	20250110	150400	1362103380	19010	19050	19050	19010	155
213	20250110	150300	1359155700	19020	19050	19050	19010	56
214	20250110	150200	1358090600	19040	19030	19040	19010	318
215	20250110	150100	1352044830	19040	19010	19040	19010	41
216	20250110	150000	1351265140	19020	19060	19060	19010	85
217	20250110	145900	1349647550	19060	19030	19060	19010	1343
218	20250110	145800	1324108430	19020	19040	19060	19020	256
219	20250110	145700	1319237850	19020	19030	19060	19020	48
220	20250110	145600	1318324030	19050	19030	19060	19020	134
221	20250110	145500	1315774200	19030	19060	19060	19020	49
222	20250110	145400	1314841260	19060	19050	19060	19020	244
223	20250110	145300	1310199640	19020	19030	19050	19020	144
224	20250110	145200	1307459520	19050	19060	19060	19020	166
225	20250110	145100	1304301020	19060	19030	19060	19020	100
226	20250110	145000	1302398650	19030	19070	19070	19020	316
227	20250110	144900	1296384910	19040	19060	19070	19040	40
228	20250110	144800	1295622780	19030	19060	19070	19030	111
229	20250110	144700	1293509800	19060	19040	19060	19030	59
230	20250110	144600	1292386210	19040	19050	19060	19030	250
231	20250110	144500	1287626170	19050	19050	19060	19040	126
232	20250110	144400	1285226660	19060	19060	19070	19060	63
233	20250110	144300	1284025590	19060	19060	19070	19040	132
234	20250110	144200	1281511400	19060	19060	19070	19060	48
235	20250110	144100	1280596400	19070	19070	19070	19060	34
236	20250110	144000	1279948240	19060	19070	19080	19060	339
237	20250110	143900	1273484240	19070	19070	19080	19070	61
238	20250110	143800	1272320870	19070	19070	19080	19070	53
239	20250110	143700	1271310080	19080	19070	19080	19070	129
240	20250110	143600	1268850020	19080	19080	19080	19060	320
241	20250110	143500	1262749070	19070	19080	19090	19070	57
242	20250110	143400	1261661750	19070	19090	19100	19070	325
243	20250110	143300	1255459790	19090	19080	19100	19080	76
244	20250110	143200	1254009170	19080	19070	19090	19070	340
245	20250110	143100	1247524850	19090	19090	19100	19080	62
246	20250110	143000	1246341440	19090	19090	19100	19070	23
247	20250110	142900	1245902450	19090	19100	19100	19070	127
248	20250110	142800	1243480000	19090	19080	19090	19060	215
249	20250110	142700	1239381040	19090	19100	19100	19070	43
250	20250110	142600	1238560820	19070	19090	19100	19060	252
251	20250110	142500	1233753000	19100	19090	19100	19090	27
252	20250110	142400	1233237510	19090	19100	19100	19080	23
253	20250110	142300	1232798560	19100	19080	19100	19070	272
254	20250110	142200	1227607240	19080	19090	19090	19070	35
255	20250110	142100	1226939530	19090	19090	19090	19070	103
256	20250110	142000	1224975030	19070	19070	19100	19060	26
257	20250110	141900	1224479140	19070	19080	19100	19060	76
258	20250110	141800	1223029540	19080	19080	19100	19080	189
259	20250110	141700	1219421790	19100	19060	19100	19060	98
260	20250110	141600	1217552580	19080	19070	19090	19060	100
261	20250110	141500	1215644910	19100	19090	19100	19060	159
262	20250110	141400	1212610370	19090	19090	19100	19080	42
263	20250110	141300	1211808790	19080	19090	19090	19070	33
264	20250110	141200	1211179120	19060	19080	19090	19060	164
265	20250110	141100	1208051330	19090	19090	19090	19070	19
266	20250110	141000	1207688880	19070	19090	19100	19060	114
267	20250110	140900	1205514650	19070	19070	19090	19070	35
268	20250110	140800	1204847030	19070	19090	19090	19060	55
269	20250110	140700	1203798050	19090	19060	19090	19060	164
270	20250110	140600	1200671550	19090	19080	19100	19060	69
271	20250110	140500	1199354800	19070	19090	19090	19060	242
272	20250110	140400	1194741700	19060	19070	19100	19060	171
273	20250110	140300	1191480260	19080	19080	19090	19070	73
274	20250110	140200	1190087530	19070	19080	19100	19070	86
275	20250110	140100	1188447030	19090	19070	19090	19070	152
276	20250110	140000	1185546190	19070	19070	19110	19070	100
277	20250110	135900	1183638820	19070	19090	19110	19070	179
278	20250110	135800	1180222640	19100	19100	19100	19090	40
279	20250110	135700	1179458960	19080	19090	19110	19080	55
280	20250110	135600	1178409030	19110	19100	19110	19070	442
281	20250110	135500	1169969130	19100	19110	19110	19070	161
282	20250110	135400	1166893820	19110	19110	19120	19100	110
283	20250110	135300	1164791790	19100	19100	19110	19070	183
284	20250110	135200	1161298070	19100	19100	19110	19070	31
285	20250110	135100	1160706110	19110	19110	19110	19060	53
286	20250110	135000	1159694790	19070	19090	19100	19070	367
287	20250110	134900	1152687950	19090	19070	19100	19070	84
288	20250110	134800	1151085680	19060	19070	19100	19060	139
289	20250110	134700	1148434860	19070	19070	19090	19070	68
290	20250110	134600	1147137790	19080	19070	19100	19070	63
291	20250110	134500	1145936000	19070	19080	19100	19070	356
292	20250110	134400	1139146970	19080	19060	19090	19060	42
293	20250110	134300	1138345930	19060	19100	19100	19060	224
294	20250110	134200	1134075030	19100	19080	19100	19060	207
295	20250110	134100	1130124600	19090	19100	19100	19090	30
296	20250110	134000	1129551880	19090	19080	19110	19060	205
297	20250110	133900	1125642320	19090	19080	19100	19080	119
298	20250110	133800	1123370890	19080	19100	19100	19080	64
299	20250110	133700	1122149610	19100	19100	19110	19070	211
300	20250110	133600	1118120920	19100	19100	19100	19070	17
301	20250110	133500	1117796460	19090	19100	19100	19060	267
302	20250110	133400	1112705860	19100	19100	19110	19070	236
303	20250110	133300	1108199650	19100	19090	19110	19090	84
304	20250110	133200	1106595090	19100	19060	19100	19060	67
305	20250110	133100	1105317310	19060	19090	19090	19060	131
306	20250110	133000	1102819050	19090	19070	19110	19060	367
307	20250110	132900	1095815520	19080	19110	19110	19060	22
308	20250110	132800	1095395800	19060	19120	19120	19050	153
309	20250110	132700	1092478830	19090	19070	19120	19070	131
310	20250110	132600	1089976240	19060	19100	19110	19060	135
311	20250110	132500	1087400310	19100	19070	19100	19040	108
312	20250110	132400	1085341150	19090	19060	19090	19040	137
313	20250110	132300	1082730890	19080	19080	19090	19060	143
314	20250110	132200	1080003780	19060	19100	19100	19050	51
315	20250110	132100	1079030870	19100	19090	19100	19040	64
316	20250110	132000	1077811130	19080	19080	19090	19080	107
317	20250110	131900	1075769440	19060	19080	19080	19060	13
318	20250110	131800	1075521550	19070	19040	19090	19040	283
319	20250110	131700	1070132560	19040	19070	19090	19040	88
320	20250110	131600	1068456080	19090	19060	19090	19060	16
321	20250110	131500	1068150960	19050	19040	19100	19040	175
322	20250110	131400	1064814370	19100	19090	19100	19030	72
323	20250110	131300	1063443330	19090	19100	19100	19050	37
324	20250110	131200	1062737830	19050	19070	19110	19040	405
325	20250110	131100	1055007300	19070	19100	19100	19060	128
326	20250110	131000	1052567250	19100	19080	19100	19040	90
327	20250110	130900	1050851990	19070	19080	19090	19040	106
328	20250110	130800	1048832260	19040	19090	19090	19040	12
329	20250110	130700	1048603630	19100	19060	19100	19030	161
330	20250110	130600	1045535470	19080	19070	19090	19070	29
331	20250110	130500	1044982160	19080	19090	19090	19060	23
332	20250110	130400	1044543590	19080	19090	19090	19050	84
333	20250110	130300	1042942310	19030	19090	19090	19030	154
334	20250110	130200	1040008150	19090	19100	19100	19090	21
335	20250110	130100	1039607190	19070	19090	19100	19060	195
336	20250110	130000	1035886470	19090	19080	19100	19080	123
337	20250110	125900	1033538310	19080	19070	19090	19070	26
338	20250110	125800	1033042140	19030	19090	19090	19030	199
339	20250110	125700	1029253480	19060	19090	19100	19060	12
340	20250110	125600	1029024690	19080	19060	19090	19050	200
341	20250110	125500	1025212890	19060	19050	19100	19050	38
342	20250110	125400	1024488220	19050	19090	19100	19050	76
343	20250110	125300	1023037820	19090	19030	19090	19020	139
344	20250110	125200	1020393700	19090	19080	19100	19020	211
345	20250110	125100	1016372520	19060	19090	19100	19060	125
346	20250110	125000	1013986170	19100	19100	19100	19060	131
347	20250110	124900	1011487130	19080	19100	19110	19070	244
348	20250110	124800	1006826770	19100	19080	19100	19080	82
349	20250110	124700	1005260930	19070	19090	19100	19070	386
350	20250110	124600	997889330	19090	19080	19090	19060	1227
351	20250110	124500	974479280	19090	19100	19110	19090	276
352	20250110	124400	969207690	19100	19070	19100	19070	380
353	20250110	124300	961951470	19080	19090	19090	19080	52
354	20250110	124200	960959240	19080	19060	19080	19060	199
355	20250110	124100	957165150	19060	19060	19060	19050	29
356	20250110	124000	956612490	19040	19060	19070	19040	7
357	20250110	123900	956479080	19080	19070	19080	19020	152
358	20250110	123800	953583990	19070	19060	19070	19060	32
359	20250110	123700	952973890	19060	19040	19070	19040	29
360	20250110	123600	952421230	19040	19040	19040	19040	80
361	20250110	123500	950898030	19080	19090	19100	19020	215
362	20250110	123400	946803650	19100	19080	19110	19080	201
363	20250110	123300	942966420	19090	19080	19100	19080	430
364	20250110	123200	934759620	19030	19060	19070	19030	84
365	20250110	123100	933159470	19060	19070	19070	19040	101
366	20250110	123000	931235280	19050	19060	19070	19050	114
367	20250110	122900	929062090	19050	19050	19070	19050	13
368	20250110	122800	928814400	19030	19050	19070	19030	166
369	20250110	122700	925652350	19050	19060	19060	19050	110
370	20250110	122600	923556800	19050	19060	19060	19050	74
371	20250110	122500	922146510	19040	19060	19060	19030	168
372	20250110	122400	918948230	19030	19040	19080	19030	82
373	20250110	122300	917384900	19030	19070	19080	19030	466
374	20250110	122200	908498730	19080	19020	19100	19020	425
375	20250110	122100	900388200	19010	19050	19060	19010	502
376	20250110	122000	890843690	19050	19060	19060	19040	108
377	20250110	121900	888786490	19050	19050	19060	19040	12
378	20250110	121800	888557890	19040	19030	19050	19020	99
379	20250110	121700	886674250	19050	19070	19070	19020	251
380	20250110	121600	881893500	19070	19030	19070	19030	101
381	20250110	121500	879968690	19010	19020	19020	19010	103
382	20250110	121400	878009990	19000	19030	19040	19000	156
383	20250110	121300	875045430	19050	19010	19050	19000	33
384	20250110	121200	874417740	19030	19010	19040	19010	171
385	20250110	121100	871166610	19040	19030	19040	18990	87
386	20250110	121000	869512860	19050	19010	19050	19010	56
387	20250110	120900	868447770	19000	19020	19030	18990	216
388	20250110	120800	864342390	19030	19000	19030	19000	11
389	20250110	120700	864133330	18990	19030	19050	18990	73
390	20250110	120600	862746080	19040	19050	19050	19030	97
391	20250110	120500	860900020	19030	19050	19060	19030	68
392	20250110	120400	859604890	19040	19040	19090	19040	78
393	20250110	120300	858119310	19040	19030	19090	19030	160
394	20250110	120200	855072270	19010	19010	19030	18990	163
395	20250110	120100	851973220	19010	19000	19010	18990	191
396	20250110	120000	848345000	19000	18990	19000	18990	102
397	20250110	115900	846407820	19000	18990	19000	18990	73
398	20250110	115800	845021320	18990	18980	19000	18980	184
399	20250110	115700	841527320	18980	18980	19000	18980	130
400	20250110	115600	839059540	18980	19000	19000	18980	36
401	20250110	115500	838376070	18980	18990	18990	18970	202
402	20250110	115400	834543500	18990	18970	18990	18970	69
403	20250110	115300	833233880	18970	18980	18990	18970	313
404	20250110	115200	827293460	18980	18980	18990	18980	25
405	20250110	115100	826818910	18970	18980	18990	18970	143
406	20250110	115000	824105060	18990	18980	18990	18980	185
407	20250110	114900	820593670	18980	18990	19000	18980	93
408	20250110	114800	818828130	18990	18990	19000	18990	117
409	20250110	114700	816606240	18990	19000	19000	18990	219
410	20250110	114600	812446060	18990	18990	19000	18990	87
411	20250110	114500	810793900	19000	18990	19000	18990	24
412	20250110	114400	810338080	18990	18990	19000	18990	159
413	20250110	114300	807318580	18990	18980	19000	18980	116
414	20250110	114200	805115770	18980	18990	18990	18980	177
415	20250110	114100	801756160	18980	18970	18980	18970	162
416	20250110	114000	798682400	18980	18980	18980	18970	160
417	20250110	113900	795646150	18970	18980	18980	18970	286
418	20250110	113800	790220210	18980	18980	18990	18980	30
419	20250110	113700	789650730	18980	18990	18990	18980	105
420	20250110	113600	787657820	18990	18970	18990	18960	464
421	20250110	113500	778854280	18960	18960	18970	18960	94
422	20250110	113400	777071940	18960	18980	18980	18960	111
423	20250110	113300	774966690	18970	18970	18980	18970	89
424	20250110	113200	773278350	18970	18970	18980	18970	106
425	20250110	113100	771267470	18970	18970	18980	18970	122
426	20250110	113000	768953060	18980	18970	18980	18970	101
427	20250110	112900	767037050	18970	18970	18980	18970	79
428	20250110	112800	765538030	18970	18980	18980	18970	133
429	20250110	112700	763014610	18980	18990	19000	18970	170
430	20250110	112600	759788340	18990	18970	19000	18970	153
431	20250110	112500	756883020	18980	18970	18980	18970	174
432	20250110	112400	753582100	18970	18980	18980	18970	43
433	20250110	112300	752766140	18980	18980	18990	18980	130
434	20250110	112200	750298680	18980	18980	18990	18980	152
435	20250110	112100	747413670	18980	18980	18980	18970	89
436	20250110	112000	745725190	18980	18970	18980	18970	159
437	20250110	111900	742708810	18980	18980	18990	18980	51
438	20250110	111800	741740770	18980	18980	18990	18970	176
439	20250110	111700	738399640	18980	18980	18990	18970	125
440	20250110	111600	736027970	18970	18980	18980	18970	96
441	20250110	111500	734206680	18980	18970	18980	18970	72
442	20250110	111400	732840800	18970	18970	18980	18970	377
443	20250110	111300	725688630	18970	18970	18980	18970	89
444	20250110	111200	724000220	18970	18980	18980	18970	25
445	20250110	111100	723525830	18980	18970	18980	18970	164
446	20250110	111000	720414660	18970	18960	18980	18960	239
447	20250110	110900	715880790	18970	18980	18980	18960	238
448	20250110	110800	711366530	18980	18970	18980	18960	118
449	20250110	110700	709128110	18960	18960	18970	18960	101
450	20250110	110600	707213080	18970	18990	18990	18960	512
451	20250110	110500	697501840	18980	18980	18980	18970	157
452	20250110	110400	694522190	18980	18970	18980	18960	647
453	20250110	110300	682254660	18960	18970	18970	18960	723
454	20250110	110200	668545490	18970	18970	18980	18970	180
455	20250110	110100	665130870	18970	18980	18980	18970	615
456	20250110	110000	653464230	18970	18980	18980	18970	255
457	20250110	105900	648626740	18990	18980	18990	18970	63
458	20250110	105800	647431200	18990	18970	18990	18970	148
459	20250110	105700	644622490	18960	18970	18980	18960	265
460	20250110	105600	639596160	18970	18970	18980	18970	34
461	20250110	105500	638951070	18970	18960	18970	18960	215
462	20250110	105400	634873320	18970	18970	18970	18960	46
463	20250110	105300	634000840	18970	18980	18980	18960	348
464	20250110	105200	627399380	18980	18990	19000	18970	3324
465	20250110	105100	564322650	18990	18990	18990	18980	301
466	20250110	105000	558607280	18990	18990	18990	18980	217
467	20250110	104900	554488110	18980	18990	19000	18980	458
468	20250110	104800	545792550	18990	19000	19010	18990	132
469	20250110	104700	543285640	19020	19000	19020	18990	141
470	20250110	104600	540607830	18990	18990	19010	18990	181
471	20250110	104500	537169720	18990	18990	19000	18990	57
472	20250110	104400	536087190	18990	19010	19010	18990	141
473	20250110	104300	533409290	19020	18990	19020	18980	440
474	20250110	104200	525052890	18980	18990	18990	18980	65
475	20250110	104100	523818920	18980	18980	18990	18980	101
476	20250110	104000	521901930	18990	18980	18990	18980	108
477	20250110	103900	519851920	18980	18980	18990	18980	170
478	20250110	103800	516624550	18980	18980	18990	18980	55
479	20250110	103700	515580450	18980	18990	18990	18980	430
480	20250110	103600	507415980	19020	18990	19020	18990	301
481	20250110	103500	501699030	18990	19000	19040	18990	65
482	20250110	103400	500464110	18990	19000	19010	18990	881
483	20250110	103300	483725950	19000	19030	19030	19000	184
484	20250110	103200	480228310	19010	19010	19040	19000	113
485	20250110	103100	478080140	19010	19000	19050	19000	65
486	20250110	103000	476844690	19000	19030	19120	19000	647
487	20250110	102900	464528830	19020	19020	19020	19010	114
488	20250110	102800	462361510	19010	19020	19020	19010	15
489	20250110	102700	462076350	19020	19030	19040	19010	196
490	20250110	102600	458349810	19040	19030	19040	19020	15
491	20250110	102500	458064350	19030	19030	19030	19010	179
492	20250110	102400	454660800	19020	19010	19020	19010	116
493	20250110	102300	452455570	19010	19010	19040	19010	82
494	20250110	102200	450896420	19020	19020	19020	19010	150
495	20250110	102100	448044550	19050	19050	19050	19010	145
496	20250110	102000	445285890	19020	19060	19060	19010	94
497	20250110	101900	443498230	19020	19020	19060	19010	182
498	20250110	101800	440037090	19050	19030	19060	19020	1195
499	20250110	101700	417305810	19040	19070	19070	19020	187
500	20250110	101600	413746880	19060	19090	19090	19060	113
501	20250110	101500	411592350	19090	19060	19090	19060	270
502	20250110	101400	406443190	19060	19080	19090	19060	176
503	20250110	101300	403085120	19080	19000	19080	19000	40
504	20250110	101200	402323500	19010	19020	19030	19000	395
505	20250110	101100	394814880	19010	19030	19030	19010	125
506	20250110	101000	392438380	19020	19000	19030	19000	75
507	20250110	100900	391012550	19010	19000	19010	19000	16
508	20250110	100800	390708500	19010	19000	19010	19000	154
509	20250110	100700	387782010	19010	19000	19010	19000	33
510	20250110	100600	387154980	19000	19000	19000	18990	68
511	20250110	100500	385863030	19000	19030	19040	19000	100
512	20250110	100400	383960760	19030	19000	19030	18990	75
513	20250110	100300	382534460	19000	19010	19010	19000	18
514	20250110	100200	382192450	19000	18990	19010	18990	179
515	20250110	100100	378791530	19000	19000	19010	18990	50
516	20250110	100000	377841640	18990	19000	19010	18990	40
517	20250110	095900	377081720	18990	19010	19010	18990	162
518	20250110	095800	374004930	19000	18980	19010	18980	16
519	20250110	095700	373700930	18990	18970	19000	18970	114
520	20250110	095600	371536400	18980	19000	19000	18970	142
521	20250110	095500	368841550	18990	19000	19000	18990	42
522	20250110	095400	368043760	18990	18980	19000	18970	383
523	20250110	095300	360775210	18980	18990	19000	18980	105
524	20250110	095200	358782000	18990	19000	19000	18990	66
525	20250110	095100	357528540	18990	18990	18990	18980	28
526	20250110	095000	356996860	18980	18980	18990	18980	107
527	20250110	094900	354965770	18990	18990	18990	18980	69
528	20250110	094800	353655470	18970	18990	19030	18970	203
529	20250110	094700	349802410	18990	18990	18990	18980	86
530	20250110	094600	348169420	18980	19030	19030	18980	263
531	20250110	094500	343176790	18990	18980	19050	18980	167
532	20250110	094400	340005820	18980	18980	18980	18980	24
533	20250110	094300	339550300	18970	18990	19000	18970	235
534	20250110	094200	335089230	18990	18980	18990	18980	40
535	20250110	094100	334329740	18990	19000	19000	18980	90
536	20250110	094000	332620360	18990	18990	19070	18980	195
537	20250110	093900	328917080	19000	18950	19000	18950	1315
538	20250110	093800	303993270	18960	18980	18990	18960	1374
539	20250110	093700	277937910	18980	19000	19000	18980	489
540	20250110	093600	268650400	19000	19040	19040	19000	64
541	20250110	093500	267432670	19040	19000	19040	19000	33
542	20250110	093400	266805480	19000	19010	19010	18980	1551
543	20250110	093300	237342100	19000	19040	19050	19000	1348
544	20250110	093200	211708490	19020	19040	19040	19010	723
545	20250110	093100	197960040	19030	19030	19040	19030	133
546	20250110	093000	195428890	19030	19030	19040	19030	203
547	20250110	092900	191565430	19020	19030	19030	19020	36
548	20250110	092800	190880520	19020	19070	19070	19020	136
549	20250110	092700	188289820	19080	19090	19100	19080	379
550	20250110	092600	181053470	19120	19100	19120	19090	61
551	20250110	092500	179888600	19100	19040	19100	19030	293
552	20250110	092400	174306810	19070	19120	19120	19050	193
553	20250110	092300	170623160	19120	19140	19140	19120	268
554	20250110	092200	165497110	19140	19160	19160	19140	114
555	20250110	092100	163314430	19160	19140	19160	19140	423
556	20250110	092000	155214720	19140	19150	19170	19130	490
557	20250110	091900	145829970	19120	19200	19200	19120	970
558	20250110	091800	127246280	19180	19190	19200	19180	222
559	20250110	091700	122986820	19190	19190	19230	19150	1058
560	20250110	091600	102710700	19190	19210	19210	19180	96
561	20250110	091500	100866910	19170	19170	19170	19170	257
562	20250110	091400	95940220	19170	19170	19170	19170	95
563	20250110	091300	94119070	19150	19180	19220	19150	331
564	20250110	091200	87772650	19180	19210	19210	19180	287
565	20250110	091100	82265280	19200	19220	19240	19200	395
566	20250110	091000	74669330	19210	19260	19260	19210	127
567	20250110	090900	72228590	19270	19250	19280	19200	566
568	20250110	090800	61332820	19240	19240	19240	19240	108
569	20250110	090700	59254900	19150	19240	19270	19150	404
570	20250110	090600	51487140	19210	19140	19250	19140	757
571	20250110	090500	36951750	19130	19140	19140	19110	58
572	20250110	090400	35842610	19140	19100	19140	19100	209
573	20250110	090300	31849030	19090	19090	19150	19090	227
574	20250110	090200	27513600	19150	19070	19150	19070	428
575	20250110	090100	19328580	19150	19060	19150	19050	614
576	20250110	090000	7622580	19050	19000	19090	19000	401