KissMeData/002790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183800	2890054100	23550	23550	23550	23550	10605
3	20241018	183700	2890054100	23550	23550	23550	23550	0
4	20241018	183600	2890054100	23550	23550	23550	23550	0
5	20241018	183500	2890054100	23550	23550	23550	23550	0
6	20241018	183400	2890054100	23550	23550	23550	23550	0
7	20241018	183300	2890054100	23550	23550	23550	23550	0
8	20241018	183200	2890054100	23550	23550	23550	23550	0
9	20241018	183100	2890054100	23550	23550	23550	23550	0
10	20241018	183000	2890054100	23550	23550	23550	23550	0
11	20241018	182900	2890054100	23550	23550	23550	23550	0
12	20241018	182800	2890054100	23550	23550	23550	23550	0
13	20241018	182700	2890054100	23550	23550	23550	23550	0
14	20241018	182600	2890054100	23550	23550	23550	23550	0
15	20241018	182500	2890054100	23550	23550	23550	23550	0
16	20241018	182400	2890054100	23550	23550	23550	23550	0
17	20241018	182300	2890054100	23550	23550	23550	23550	0
18	20241018	182200	2890054100	23550	23550	23550	23550	0
19	20241018	182100	2890054100	23550	23550	23550	23550	0
20	20241018	182000	2890054100	23550	23550	23550	23550	0
21	20241018	181900	2890054100	23550	23550	23550	23550	0
22	20241018	181800	2890054100	23550	23550	23550	23550	0
23	20241018	181700	2890054100	23550	23550	23550	23550	0
24	20241018	181600	2890054100	23550	23550	23550	23550	0
25	20241018	181500	2890054100	23550	23550	23550	23550	0
26	20241018	181400	2890054100	23550	23550	23550	23550	0
27	20241018	181300	2890054100	23550	23550	23550	23550	0
28	20241018	181200	2890054100	23550	23550	23550	23550	0
29	20241018	181100	2890054100	23550	23550	23550	23550	0
30	20241018	181000	2890054100	23550	23550	23550	23550	0
31	20241018	180900	2890054100	23550	23550	23550	23550	0
32	20241018	180800	2890054100	23550	23550	23550	23550	10605
33	20241018	180700	2890054100	23550	23550	23550	23550	0
34	20241018	180600	2890054100	23550	23550	23550	23550	0
35	20241018	180500	2890054100	23550	23550	23550	23550	0
36	20241018	180400	2890054100	23550	23550	23550	23550	0
37	20241018	180300	2890054100	23550	23550	23550	23550	0
38	20241018	180200	2890054100	23550	23550	23550	23550	0
39	20241018	180100	2890054100	23550	23550	23550	23550	0
40	20241018	180000	2890054100	23550	23550	23550	23550	0
41	20241018	175900	2890054100	23550	23550	23550	23550	0
42	20241018	175800	2890054100	23550	23550	23550	23550	0
43	20241018	175700	2890054100	23550	23550	23550	23550	0
44	20241018	175600	2890054100	23550	23550	23550	23550	0
45	20241018	175500	2890054100	23550	23550	23550	23550	0
46	20241018	175400	2890054100	23550	23550	23550	23550	0
47	20241018	175300	2890054100	23550	23550	23550	23550	0
48	20241018	175200	2890054100	23550	23550	23550	23550	0
49	20241018	175100	2890054100	23550	23550	23550	23550	0
50	20241018	175000	2890054100	23550	23550	23550	23550	0
51	20241018	174900	2890054100	23550	23550	23550	23550	0
52	20241018	174800	2890054100	23550	23550	23550	23550	0
53	20241018	174700	2890054100	23550	23550	23550	23550	0
54	20241018	174600	2890054100	23550	23550	23550	23550	0
55	20241018	174500	2890054100	23550	23550	23550	23550	0
56	20241018	174400	2890054100	23550	23550	23550	23550	0
57	20241018	174300	2890054100	23550	23550	23550	23550	0
58	20241018	174200	2890054100	23550	23550	23550	23550	0
59	20241018	174100	2890054100	23550	23550	23550	23550	0
60	20241018	174000	2890054100	23550	23550	23550	23550	0
61	20241018	173900	2890054100	23550	23550	23550	23550	0
62	20241018	173800	2890054100	23550	23550	23550	23550	10605
63	20241018	173700	2890054100	23550	23550	23550	23550	0
64	20241018	173600	2890054100	23550	23550	23550	23550	0
65	20241018	173500	2890054100	23550	23550	23550	23550	0
66	20241018	173400	2890054100	23550	23550	23550	23550	0
67	20241018	173300	2890054100	23550	23550	23550	23550	0
68	20241018	173200	2890054100	23550	23550	23550	23550	0
69	20241018	173100	2890054100	23550	23550	23550	23550	0
70	20241018	173000	2890054100	23550	23550	23550	23550	0
71	20241018	172900	2890054100	23550	23550	23550	23550	0
72	20241018	172800	2890054100	23550	23550	23550	23550	0
73	20241018	172700	2890054100	23550	23550	23550	23550	0
74	20241018	172600	2890054100	23550	23550	23550	23550	0
75	20241018	172500	2890054100	23550	23550	23550	23550	0
76	20241018	172400	2890054100	23550	23550	23550	23550	0
77	20241018	172300	2890054100	23550	23550	23550	23550	0
78	20241018	172200	2890054100	23550	23550	23550	23550	0
79	20241018	172100	2890054100	23550	23550	23550	23550	0
80	20241018	172000	2890054100	23550	23550	23550	23550	0
81	20241018	171900	2890054100	23550	23550	23550	23550	0
82	20241018	171800	2890054100	23550	23550	23550	23550	0
83	20241018	171700	2890054100	23550	23550	23550	23550	0
84	20241018	171600	2890054100	23550	23550	23550	23550	0
85	20241018	171500	2890054100	23550	23550	23550	23550	0
86	20241018	171400	2890054100	23550	23550	23550	23550	0
87	20241018	171300	2890054100	23550	23550	23550	23550	0
88	20241018	171200	2890054100	23550	23550	23550	23550	0
89	20241018	171100	2890054100	23550	23550	23550	23550	0
90	20241018	171000	2890054100	23550	23550	23550	23550	0
91	20241018	170900	2890054100	23550	23550	23550	23550	0
92	20241018	170800	2890054100	23550	23550	23550	23550	10605
93	20241018	170700	2890054100	23550	23550	23550	23550	0
94	20241018	170600	2890054100	23550	23550	23550	23550	0
95	20241018	170500	2890054100	23550	23550	23550	23550	0
96	20241018	170400	2890054100	23550	23550	23550	23550	0
97	20241018	170300	2890054100	23550	23550	23550	23550	0
98	20241018	170200	2890054100	23550	23550	23550	23550	0
99	20241018	170100	2890054100	23550	23550	23550	23550	0
100	20241018	170000	2890054100	23550	23550	23550	23550	0
101	20241018	165900	2890054100	23550	23550	23550	23550	0
102	20241018	165800	2890054100	23550	23550	23550	23550	0
103	20241018	165700	2890054100	23550	23550	23550	23550	0
104	20241018	165600	2890054100	23550	23550	23550	23550	0
105	20241018	165500	2890054100	23550	23550	23550	23550	0
106	20241018	165400	2890054100	23550	23550	23550	23550	0
107	20241018	165300	2890054100	23550	23550	23550	23550	0
108	20241018	165200	2890054100	23550	23550	23550	23550	0
109	20241018	165100	2890054100	23550	23550	23550	23550	0
110	20241018	165000	2890054100	23550	23550	23550	23550	0
111	20241018	164900	2890054100	23550	23550	23550	23550	0
112	20241018	164800	2890054100	23550	23550	23550	23550	0
113	20241018	164700	2890054100	23550	23550	23550	23550	0
114	20241018	164600	2890054100	23550	23550	23550	23550	0
115	20241018	164500	2890054100	23550	23550	23550	23550	0
116	20241018	164400	2890054100	23550	23550	23550	23550	0
117	20241018	164300	2890054100	23550	23550	23550	23550	0
118	20241018	164200	2890054100	23550	23550	23550	23550	0
119	20241018	164100	2890054100	23550	23550	23550	23550	0
120	20241018	164000	2890054100	23550	23550	23550	23550	0
121	20241018	163900	2890054100	23550	23550	23550	23550	0
122	20241018	163800	2890054100	23550	23550	23550	23550	10605
123	20241018	163700	2890054100	23550	23550	23550	23550	0
124	20241018	163600	2890054100	23550	23550	23550	23550	0
125	20241018	163500	2890054100	23550	23550	23550	23550	0
126	20241018	163400	2890054100	23550	23550	23550	23550	0
127	20241018	163300	2890054100	23550	23550	23550	23550	0
128	20241018	163200	2890054100	23550	23550	23550	23550	0
129	20241018	163100	2890054100	23550	23550	23550	23550	0
130	20241018	163000	2890054100	23550	23550	23550	23550	0
131	20241018	162900	2890054100	23550	23550	23550	23550	0
132	20241018	162800	2890054100	23550	23550	23550	23550	0
133	20241018	162700	2890054100	23550	23550	23550	23550	0
134	20241018	162600	2890054100	23550	23550	23550	23550	0
135	20241018	162500	2890054100	23550	23550	23550	23550	0
136	20241018	162400	2890054100	23550	23550	23550	23550	0
137	20241018	162300	2890054100	23550	23550	23550	23550	0
138	20241018	162200	2890054100	23550	23550	23550	23550	0
139	20241018	162100	2890054100	23550	23550	23550	23550	0
140	20241018	162000	2890054100	23550	23550	23550	23550	0
141	20241018	161900	2890054100	23550	23550	23550	23550	0
142	20241018	161800	2890054100	23550	23550	23550	23550	0
143	20241018	161700	2890054100	23550	23550	23550	23550	0
144	20241018	161600	2890054100	23550	23550	23550	23550	0
145	20241018	161500	2890054100	23550	23550	23550	23550	0
146	20241018	161400	2890054100	23550	23550	23550	23550	0
147	20241018	161300	2890054100	23550	23550	23550	23550	0
148	20241018	161200	2890054100	23550	23550	23550	23550	0
149	20241018	161100	2890054100	23550	23550	23550	23550	0
150	20241018	161000	2890054100	23550	23550	23550	23550	0
151	20241018	160900	2890054100	23550	23550	23550	23550	0
152	20241018	160800	2890054100	23550	23550	23550	23550	10605
153	20241018	160700	2890054100	23550	23550	23550	23550	0
154	20241018	160600	2890054100	23550	23550	23550	23550	0
155	20241018	160500	2890054100	23550	23550	23550	23550	0
156	20241018	160400	2890054100	23550	23550	23550	23550	0
157	20241018	160300	2890054100	23550	23550	23550	23550	0
158	20241018	160200	2890054100	23550	23550	23550	23550	0
159	20241018	160100	2890054100	23550	23550	23550	23550	0
160	20241018	160000	2890054100	23550	23550	23550	23550	0
161	20241018	155900	2890054100	23550	23550	23550	23550	0
162	20241018	155800	2890054100	23550	23550	23550	23550	0
163	20241018	155700	2890054100	23550	23550	23550	23550	0
164	20241018	155600	2890054100	23550	23550	23550	23550	0
165	20241018	155500	2890054100	23550	23550	23550	23550	0
166	20241018	155400	2890054100	23550	23550	23550	23550	0
167	20241018	155300	2890054100	23550	23550	23550	23550	0
168	20241018	155200	2890054100	23550	23550	23550	23550	0
169	20241018	155100	2890054100	23550	23550	23550	23550	0
170	20241018	155000	2890054100	23550	23550	23550	23550	0
171	20241018	154900	2890054100	23550	23550	23550	23550	0
172	20241018	154800	2890054100	23550	23550	23550	23550	0
173	20241018	154700	2890054100	23550	23550	23550	23550	0
174	20241018	154600	2890054100	23550	23550	23550	23550	0
175	20241018	154500	2890054100	23550	23550	23550	23550	0
176	20241018	154400	2890054100	23550	23550	23550	23550	0
177	20241018	154300	2890054100	23550	23550	23550	23550	0
178	20241018	154200	2890054100	23550	23550	23550	23550	0
179	20241018	154100	2890054100	23550	23550	23550	23550	0
180	20241018	154000	2890054100	23550	23550	23550	23550	0
181	20241018	153900	2890054100	23550	23550	23550	23550	0
182	20241018	153800	2890054100	23550	23550	23550	23550	10605
183	20241018	153700	2890054100	23550	23550	23550	23550	0
184	20241018	153600	2890054100	23550	23550	23550	23550	0
185	20241018	153500	2890054100	23550	23550	23550	23550	0
186	20241018	153400	2890054100	23550	23550	23550	23550	0
187	20241018	153300	2890054100	23550	23550	23550	23550	0
188	20241018	153200	2890054100	23550	23550	23550	23550	0
189	20241018	153100	2890054100	23550	23550	23550	23550	0
190	20241018	153000	2890054100	23550	23550	23550	23550	10605
191	20241018	152900	2640306350	23600	23600	23600	23600	0
192	20241018	152800	2640306350	23600	23600	23600	23600	0
193	20241018	152700	2640306350	23600	23600	23600	23600	0
194	20241018	152600	2640306350	23600	23600	23600	23600	0
195	20241018	152500	2640306350	23600	23600	23600	23600	0
196	20241018	152400	2640306350	23600	23600	23600	23600	0
197	20241018	152300	2640306350	23600	23600	23600	23600	0
198	20241018	152200	2640306350	23600	23600	23600	23600	0
199	20241018	152100	2640306350	23600	23600	23600	23600	0
200	20241018	152000	2640306350	23600	23600	23600	23600	0
201	20241018	151900	2640306350	23600	23550	23650	23550	569
202	20241018	151800	2626868350	23600	23600	23600	23550	509
203	20241018	151700	2614856450	23600	23550	23600	23550	508
204	20241018	151600	2602868700	23600	23600	23600	23600	199
205	20241018	151500	2598172300	23550	23600	23600	23550	907
206	20241018	151400	2576768750	23550	23600	23600	23550	5108
207	20241018	151300	2456223700	23600	23600	23600	23550	1303
208	20241018	151200	2425480250	23600	23600	23600	23550	388
209	20241018	151100	2416337200	23600	23550	23600	23500	1940
210	20241018	151000	2370646700	23500	23500	23550	23500	365
211	20241018	150900	2362054500	23550	23500	23550	23500	1485
212	20241018	150800	2327155350	23450	23500	23500	23450	732
213	20241018	150700	2309962050	23450	23450	23450	23450	0
214	20241018	150600	2309962050	23450	23450	23500	23450	1101
215	20241018	150500	2284143500	23450	23450	23450	23450	470
216	20241018	150400	2273122000	23450	23400	23450	23400	189
217	20241018	150300	2268695650	23400	23450	23450	23400	73
218	20241018	150200	2266983900	23450	23450	23450	23450	592
219	20241018	150100	2253101500	23500	23450	23500	23400	458
220	20241018	150000	2242360600	23450	23450	23450	23400	73
221	20241018	145900	2240649400	23400	23450	23450	23400	45
222	20241018	145800	2239594250	23450	23450	23450	23450	242
223	20241018	145700	2233919350	23450	23400	23450	23400	88
224	20241018	145600	2231855850	23450	23400	23450	23400	21
225	20241018	145500	2231363450	23450	23400	23450	23400	121
226	20241018	145400	2228528850	23400	23400	23450	23400	312
227	20241018	145300	2221212600	23450	23400	23450	23400	21
228	20241018	145200	2220721000	23400	23400	23400	23400	0
229	20241018	145100	2220721000	23400	23400	23400	23400	0
230	20241018	145000	2220721000	23400	23400	23450	23400	34
231	20241018	144900	2219925200	23400	23450	23450	23400	3
232	20241018	144800	2219854950	23400	23450	23500	23400	573
233	20241018	144700	2206418650	23500	23450	23500	23450	428
234	20241018	144600	2196380900	23400	23400	23450	23400	53
235	20241018	144500	2195139800	23450	23400	23450	23400	96
236	20241018	144400	2192890150	23400	23400	23450	23400	154
237	20241018	144300	2189286300	23450	23450	23450	23450	15
238	20241018	144200	2188934550	23450	23450	23450	23450	120
239	20241018	144100	2186120550	23450	23450	23450	23450	4
240	20241018	144000	2186026750	23400	23400	23400	23400	16
241	20241018	143900	2185652350	23450	23450	23500	23450	754
242	20241018	143800	2167970850	23450	23450	23500	23450	159
243	20241018	143700	2164241250	23450	23450	23450	23400	58
244	20241018	143600	2162881450	23400	23450	23450	23400	134
245	20241018	143500	2159739200	23450	23450	23450	23450	332
246	20241018	143400	2151953800	23400	23450	23450	23400	79
247	20241018	143300	2150101650	23400	23450	23450	23400	119
248	20241018	143200	2147312050	23450	23450	23450	23400	176
249	20241018	143100	2143185200	23450	23450	23450	23400	185
250	20241018	143000	2138847650	23450	23450	23450	23450	8
251	20241018	142900	2138660050	23450	23450	23450	23450	46
252	20241018	142800	2137581350	23450	23400	23450	23400	77
253	20241018	142700	2135775950	23400	23450	23450	23400	69
254	20241018	142600	2134160150	23450	23400	23450	23400	91
255	20241018	142500	2132027700	23450	23450	23450	23450	60
256	20241018	142400	2130620700	23450	23450	23450	23400	47
257	20241018	142300	2129518850	23450	23450	23450	23450	127
258	20241018	142200	2126540700	23450	23450	23450	23450	49
259	20241018	142100	2125391650	23450	23450	23450	23450	80
260	20241018	142000	2123515650	23450	23450	23450	23450	64
261	20241018	141900	2122014850	23450	23450	23450	23450	40
262	20241018	141800	2121076850	23450	23450	23450	23450	93
263	20241018	141700	2118896000	23450	23450	23450	23450	59
264	20241018	141600	2117512450	23450	23450	23450	23450	82
265	20241018	141500	2115589550	23450	23450	23450	23450	40
266	20241018	141400	2114651550	23450	23450	23450	23450	65
267	20241018	141300	2113127300	23450	23450	23450	23450	40
268	20241018	141200	2112189300	23450	23450	23450	23450	640
269	20241018	141100	2097181300	23450	23450	23450	23450	49
270	20241018	141000	2096032250	23450	23450	23450	23450	59
271	20241018	140900	2094648700	23450	23450	23450	23450	45
272	20241018	140800	2093593450	23450	23450	23450	23450	57
273	20241018	140700	2092256800	23400	23450	23450	23400	353
274	20241018	140600	2083979150	23450	23400	23450	23400	21
275	20241018	140500	2083486750	23450	23450	23450	23450	46
276	20241018	140400	2082408050	23450	23450	23450	23450	1
277	20241018	140300	2082384600	23400	23400	23400	23400	10
278	20241018	140200	2082150600	23400	23400	23400	23400	506
279	20241018	140100	2070310200	23350	23350	23350	23350	20
280	20241018	140000	2069843200	23350	23350	23400	23350	1087
281	20241018	135900	2044423900	23400	23400	23400	23400	4
282	20241018	135800	2044330300	23350	23350	23350	23350	616
283	20241018	135700	2029946700	23350	23300	23350	23300	441
284	20241018	135600	2019663550	23300	23350	23400	23300	695
285	20241018	135500	2003436800	23350	23350	23350	23350	66
286	20241018	135400	2001895700	23300	23300	23300	23300	0
287	20241018	135300	2001895700	23300	23350	23350	23300	400
288	20241018	135200	1992573150	23350	23350	23350	23350	4
289	20241018	135100	1992479750	23350	23350	23350	23350	11
290	20241018	135000	1992222900	23350	23350	23350	23350	315
291	20241018	134900	1984867650	23400	23400	23400	23400	4
292	20241018	134800	1984774050	23350	23350	23350	23350	1
293	20241018	134700	1984750700	23300	23350	23350	23300	250
294	20241018	134600	1978915700	23400	23350	23400	23350	235
295	20241018	134500	1973428250	23350	23350	23400	23350	242
296	20241018	134400	1967777300	23350	23350	23350	23300	657
297	20241018	134300	1952438850	23350	23350	23350	23350	25
298	20241018	134200	1951855100	23300	23300	23300	23300	200
299	20241018	134100	1947195100	23350	23350	23400	23300	351
300	20241018	134000	1939000700	23350	23350	23350	23350	43
301	20241018	133900	1937996650	23350	23300	23350	23300	218
302	20241018	133800	1932916150	23300	23300	23300	23250	201
303	20241018	133700	1928235350	23300	23300	23300	23300	16
304	20241018	133600	1927862550	23250	23250	23250	23250	0
305	20241018	133500	1927862550	23250	23300	23300	23250	176
306	20241018	133400	1923769750	23300	23300	23300	23250	343
307	20241018	133300	1915778800	23350	23350	23350	23350	1
308	20241018	133200	1915755450	23300	23350	23350	23300	51
309	20241018	133100	1914567100	23300	23350	23350	23300	300
310	20241018	133000	1907576900	23300	23300	23300	23300	837
311	20241018	132900	1888074800	23300	23350	23350	23300	55
312	20241018	132800	1886793100	23350	23350	23350	23350	5
313	20241018	132700	1886676350	23300	23300	23300	23250	337
314	20241018	132600	1878825300	23300	23350	23400	23250	9743
315	20241018	132500	1651734100	23400	23400	23400	23400	77
316	20241018	132400	1649932300	23400	23400	23400	23400	5
317	20241018	132300	1649815300	23400	23400	23400	23350	129
318	20241018	132200	1646799200	23350	23400	23400	23350	47
319	20241018	132100	1645699450	23400	23350	23400	23350	238
320	20241018	132000	1640140200	23350	23400	23400	23350	72
321	20241018	131900	1638457900	23400	23400	23400	23400	101
322	20241018	131800	1636094500	23400	23350	23450	23350	247
323	20241018	131700	1630321400	23400	23450	23450	23350	72
324	20241018	131600	1628638050	23450	23350	23450	23350	75
325	20241018	131500	1626882400	23400	23400	23400	23400	360
326	20241018	131400	1618458400	23350	23400	23400	23350	92
327	20241018	131300	1616308100	23400	23400	23400	23400	50
328	20241018	131200	1615138100	23400	23400	23400	23350	66
329	20241018	131100	1613595900	23350	23400	23400	23350	89
330	20241018	131000	1611515800	23400	23400	23400	23400	148
331	20241018	130900	1608052600	23400	23400	23400	23350	73
332	20241018	130800	1606346150	23400	23400	23400	23350	102
333	20241018	130700	1603961850	23400	23400	23400	23400	283
334	20241018	130600	1597339650	23400	23400	23450	23350	660
335	20241018	130500	1581919550	23400	23400	23400	23350	126
336	20241018	130400	1578973650	23400	23400	23400	23400	33
337	20241018	130300	1578201450	23400	23350	23450	23350	240
338	20241018	130200	1572593100	23400	23400	23400	23350	89
339	20241018	130100	1570513000	23400	23400	23400	23400	6
340	20241018	130000	1570372600	23400	23400	23400	23400	101
341	20241018	125900	1568009200	23350	23350	23400	23350	85
342	20241018	125800	1566024400	23350	23400	23400	23350	62
343	20241018	125700	1564573650	23400	23400	23400	23350	14
344	20241018	125600	1564246100	23400	23400	23400	23350	174
345	20241018	125500	1560177000	23400	23350	23400	23350	62
346	20241018	125400	1558727650	23400	23400	23400	23400	27
347	20241018	125300	1558095850	23400	23400	23450	23400	145
348	20241018	125200	1554702800	23450	23450	23450	23450	2
349	20241018	125100	1554655900	23450	23400	23450	23400	771
350	20241018	125000	1536611400	23350	23400	23400	23350	1716
351	20241018	124900	1496463600	23400	23450	23450	23400	1159
352	20241018	124800	1469341000	23450	23400	23450	23400	518
353	20241018	124700	1457205100	23350	23350	23350	23350	50
354	20241018	124600	1456037600	23350	23400	23400	23350	825
355	20241018	124500	1436735750	23400	23400	23400	23400	5
356	20241018	124400	1436618750	23350	23350	23350	23350	88
357	20241018	124300	1434563950	23400	23400	23400	23400	43
358	20241018	124200	1433557750	23400	23400	23400	23350	144
359	20241018	124100	1430195100	23350	23350	23350	23350	79
360	20241018	124000	1428350450	23400	23400	23400	23400	303
361	20241018	123900	1421260250	23400	23400	23400	23400	58
362	20241018	123800	1419903050	23400	23450	23450	23350	2507
363	20241018	123700	1361251200	23450	23450	23450	23450	20
364	20241018	123600	1360782200	23450	23450	23450	23450	47
365	20241018	123500	1359680050	23450	23400	23450	23400	72
366	20241018	123400	1357994150	23450	23450	23450	23450	9
367	20241018	123300	1357783100	23450	23450	23450	23450	148
368	20241018	123200	1354312500	23400	23400	23450	23400	98
369	20241018	123100	1352018300	23450	23450	23450	23450	14
370	20241018	123000	1351690000	23450	23450	23450	23450	44
371	20241018	122900	1350658200	23400	23400	23400	23400	50
372	20241018	122800	1349488200	23450	23450	23450	23450	31
373	20241018	122700	1348761250	23400	23400	23450	23400	140
374	20241018	122600	1345482900	23450	23450	23450	23400	253
375	20241018	122500	1339552550	23450	23450	23450	23450	225
376	20241018	122400	1334276300	23400	23450	23450	23400	5
377	20241018	122300	1334159100	23450	23450	23450	23400	98
378	20241018	122200	1331863550	23450	23450	23450	23450	41
379	20241018	122100	1330902100	23450	23450	23450	23450	45
380	20241018	122000	1329846850	23450	23400	23450	23400	55
381	20241018	121900	1328559600	23450	23450	23450	23400	418
382	20241018	121800	1318758000	23450	23450	23450	23450	26
383	20241018	121700	1318148300	23400	23400	23400	23400	89
384	20241018	121600	1316065700	23450	23450	23450	23450	41
385	20241018	121500	1315104250	23400	23450	23450	23400	295
386	20241018	121400	1308201050	23400	23450	23450	23400	403
387	20241018	121300	1298753900	23450	23450	23450	23450	314
388	20241018	121200	1291390600	23450	23400	23450	23400	24
389	20241018	121100	1290828800	23450	23400	23450	23400	101
390	20241018	121000	1288462850	23400	23400	23450	23400	64
391	20241018	120900	1286965150	23450	23450	23450	23450	113
392	20241018	120800	1284315300	23400	23400	23400	23400	50
393	20241018	120700	1283145300	23450	23450	23450	23400	74
394	20241018	120600	1281411750	23450	23450	23450	23450	32
395	20241018	120500	1280661350	23450	23400	23450	23400	68
396	20241018	120400	1279069250	23450	23450	23450	23450	41
397	20241018	120300	1278107800	23400	23450	23450	23400	7
398	20241018	120200	1277943750	23400	23400	23400	23400	50
399	20241018	120100	1276773750	23450	23450	23450	23450	85
400	20241018	120000	1274780500	23450	23450	23450	23450	4
401	20241018	115900	1274686700	23450	23450	23450	23450	142
402	20241018	115800	1271356800	23450	23400	23450	23400	767
403	20241018	115700	1253381550	23450	23450	23450	23450	5
404	20241018	115600	1253264300	23450	23400	23450	23400	55
405	20241018	115500	1251977050	23400	23400	23400	23400	3
406	20241018	115400	1251906850	23450	23450	23450	23450	989
407	20241018	115300	1228714800	23450	23450	23450	23400	811
408	20241018	115200	1209700350	23450	23450	23500	23450	76
409	20241018	115100	1207917100	23500	23500	23500	23500	0
410	20241018	115000	1207917100	23500	23450	23500	23400	55
411	20241018	114900	1206628600	23400	23450	23500	23400	619
412	20241018	114800	1192116600	23450	23450	23450	23450	616
413	20241018	114700	1177671400	23450	23450	23450	23450	100
414	20241018	114600	1175326400	23400	23450	23450	23400	90
415	20241018	114500	1173218400	23450	23450	23450	23400	88
416	20241018	114400	1171154850	23450	23450	23450	23450	5
417	20241018	114300	1171037600	23400	23450	23450	23400	359
418	20241018	114200	1162621550	23450	23450	23450	23400	164
419	20241018	114100	1158776350	23450	23450	23450	23450	117
420	20241018	114000	1156032700	23450	23450	23450	23400	98
421	20241018	113900	1153737100	23450	23450	23450	23450	104
422	20241018	113800	1151298300	23450	23450	23450	23450	43
423	20241018	113700	1150289950	23400	23400	23400	23400	50
424	20241018	113600	1149119950	23450	23450	23450	23400	217
425	20241018	113500	1144031800	23450	23450	23450	23450	25
426	20241018	113400	1143445550	23400	23450	23450	23400	62
427	20241018	113300	1141994150	23450	23450	23450	23450	0
428	20241018	113200	1141994150	23450	23400	23450	23400	143
429	20241018	113100	1138645950	23400	23450	23450	23400	85
430	20241018	113000	1136655250	23450	23450	23450	23450	0
431	20241018	112900	1136655250	23450	23450	23450	23400	106
432	20241018	112800	1134172000	23450	23450	23450	23400	72
433	20241018	112700	1132486100	23450	23450	23450	23400	45
434	20241018	112600	1131430900	23400	23450	23450	23400	47
435	20241018	112500	1130329750	23400	23400	23450	23400	154
436	20241018	112400	1126722850	23400	23450	23450	23400	84
437	20241018	112300	1124755600	23450	23400	23450	23400	48
438	20241018	112200	1123631100	23450	23450	23450	23400	107
439	20241018	112100	1121124450	23400	23450	23450	23400	39
440	20241018	112000	1120210850	23500	23450	23500	23450	24
441	20241018	111900	1119647800	23500	23400	23500	23400	82
442	20241018	111800	1117728800	23400	23500	23500	23400	676
443	20241018	111700	1101901950	23400	23500	23500	23400	372
444	20241018	111600	1093165750	23500	23500	23500	23400	155
445	20241018	111500	1089534450	23450	23450	23450	23450	28
446	20241018	111400	1088877850	23500	23500	23500	23500	5
447	20241018	111300	1088760350	23500	23500	23500	23400	259
448	20241018	111200	1082692250	23400	23450	23450	23400	228
449	20241018	111100	1077346600	23500	23450	23500	23450	55
450	20241018	111000	1076056350	23450	23500	23500	23450	522
451	20241018	110900	1063815400	23500	23450	23500	23450	25
452	20241018	110800	1063228050	23500	23500	23500	23500	43
453	20241018	110700	1062217550	23450	23450	23450	23450	50
454	20241018	110600	1061045050	23500	23500	23500	23450	506
455	20241018	110500	1049161800	23500	23450	23500	23450	335
456	20241018	110400	1041304150	23450	23450	23450	23400	293
457	20241018	110300	1034435800	23450	23450	23450	23450	56
458	20241018	110200	1033122600	23450	23400	23450	23400	80
459	20241018	110100	1031247850	23450	23450	23450	23400	89
460	20241018	110000	1029163300	23450	23450	23450	23450	20
461	20241018	105900	1028694300	23450	23450	23450	23450	47
462	20241018	105800	1027592150	23450	23450	23450	23400	107
463	20241018	105700	1025085500	23450	23450	23450	23450	39
464	20241018	105600	1024170950	23450	23450	23450	23400	115
465	20241018	105500	1021477800	23400	23400	23400	23400	50
466	20241018	105400	1020307800	23400	23450	23450	23400	100
467	20241018	105300	1017964550	23450	23450	23450	23400	366
468	20241018	105200	1009395850	23450	23450	23450	23400	191
469	20241018	105100	1004919400	23450	23450	23450	23450	23
470	20241018	105000	1004380050	23450	23450	23450	23450	0
471	20241018	104900	1004380050	23450	23450	23450	23400	210
472	20241018	104800	999465550	23450	23450	23450	23450	0
473	20241018	104700	999465550	23450	23450	23450	23450	4
474	20241018	104600	999371750	23450	23450	23450	23400	144
475	20241018	104500	995997450	23450	23450	23450	23450	142
476	20241018	104400	992667550	23450	23450	23450	23450	1
477	20241018	104300	992644100	23500	23500	23500	23450	459
478	20241018	104200	981868500	23500	23500	23500	23500	23
479	20241018	104100	981328000	23500	23450	23500	23450	611
480	20241018	104000	966998900	23450	23450	23450	23400	76
481	20241018	103900	965219200	23450	23450	23450	23450	40
482	20241018	103800	964281200	23450	23400	23450	23400	811
483	20241018	103700	945303700	23400	23400	23400	23350	298
484	20241018	103600	938333000	23400	23350	23400	23350	31
485	20241018	103500	937609100	23400	23400	23400	23350	205
486	20241018	103400	932822050	23400	23400	23400	23350	79
487	20241018	103300	930975950	23350	23400	23400	23350	521
488	20241018	103200	918810250	23400	23400	23400	23350	2433
489	20241018	103100	861884200	23450	23400	23450	23400	58
490	20241018	103000	860526600	23400	23450	23450	23400	10
491	20241018	102900	860292500	23450	23400	23450	23400	21
492	20241018	102800	859800350	23450	23450	23450	23400	104
493	20241018	102700	857364050	23450	23450	23450	23400	1217
494	20241018	102600	828825450	23450	23450	23450	23450	24
495	20241018	102500	828262650	23450	23450	23500	23450	75
496	20241018	102400	826503650	23550	23550	23550	23550	7
497	20241018	102300	826338800	23500	23500	23550	23500	260
498	20241018	102200	820227800	23550	23500	23550	23500	207
499	20241018	102100	815362100	23550	23550	23550	23550	74
500	20241018	102000	813619400	23550	23550	23550	23550	59
501	20241018	101900	812229950	23550	23500	23550	23450	101
502	20241018	101800	809857650	23500	23500	23500	23500	42
503	20241018	101700	808870650	23450	23500	23500	23450	358
504	20241018	101600	800457750	23500	23450	23500	23450	230
505	20241018	101500	795055250	23450	23450	23450	23450	1
506	20241018	101400	795031800	23500	23500	23500	23500	456
507	20241018	101300	784315800	23500	23450	23500	23450	56
508	20241018	101200	783002300	23500	23500	23500	23450	59
509	20241018	101100	781615850	23450	23450	23450	23450	267
510	20241018	101000	775354700	23450	23450	23450	23400	791
511	20241018	100900	756805850	23500	23500	23500	23500	21
512	20241018	100800	756312350	23450	23450	23450	23450	115
513	20241018	100700	753615600	23500	23450	23500	23450	82
514	20241018	100600	751691100	23500	23500	23500	23500	227
515	20241018	100500	746356600	23500	23500	23500	23500	250
516	20241018	100400	740481600	23500	23450	23500	23450	76
517	20241018	100300	738698100	23450	23450	23450	23450	0
518	20241018	100200	738698100	23450	23450	23500	23450	478
519	20241018	100100	727487200	23450	23400	23450	23400	107
520	20241018	100000	724981550	23400	23400	23400	23400	266
521	20241018	095900	718757150	23400	23400	23400	23400	3
522	20241018	095800	718686950	23450	23400	23450	23400	78
523	20241018	095700	716860350	23400	23500	23500	23400	1468
524	20241018	095600	682437650	23500	23500	23500	23500	500
525	20241018	095500	670687650	23500	23500	23500	23450	95
526	20241018	095400	668458600	23500	23500	23500	23500	587
527	20241018	095300	654664100	23500	23500	23500	23500	142
528	20241018	095200	651327100	23500	23450	23500	23450	78
529	20241018	095100	649496600	23500	23500	23500	23500	24
530	20241018	095000	648932600	23500	23500	23500	23450	546
531	20241018	094900	636101650	23500	23450	23500	23450	87
532	20241018	094800	634059650	23500	23500	23500	23500	5
533	20241018	094700	633942150	23450	23450	23450	23450	92
534	20241018	094600	631784750	23450	23500	23500	23450	239
535	20241018	094500	626175200	23450	23500	23500	23450	157
536	20241018	094400	622488250	23500	23500	23500	23500	11
537	20241018	094300	622229750	23450	23450	23450	23450	122
538	20241018	094200	619368850	23450	23450	23500	23450	548
539	20241018	094100	606503500	23450	23450	23450	23400	1138
540	20241018	094000	579818400	23450	23450	23450	23450	125
541	20241018	093900	576887150	23400	23450	23450	23400	90
542	20241018	093800	574779150	23450	23400	23450	23400	18
543	20241018	093700	574357550	23400	23400	23400	23400	79
544	20241018	093600	572508950	23400	23400	23400	23350	341
545	20241018	093500	564532050	23400	23400	23400	23400	122
546	20241018	093400	561677250	23400	23400	23400	23400	5
547	20241018	093300	561560250	23350	23400	23450	23350	1279
548	20241018	093200	531632500	23450	23450	23450	23450	455
549	20241018	093100	520962750	23400	23450	23450	23400	444
550	20241018	093000	510560950	23450	23450	23450	23400	87
551	20241018	092900	508523350	23400	23400	23450	23400	536
552	20241018	092800	495979900	23450	23450	23450	23450	41
553	20241018	092700	495018450	23450	23400	23450	23400	635
554	20241018	092600	480149300	23450	23450	23450	23450	1
555	20241018	092500	480125850	23450	23400	23450	23400	122
556	20241018	092400	477265450	23400	23500	23500	23400	205
557	20241018	092300	472467950	23400	23400	23450	23400	892
558	20241018	092200	451578850	23400	23450	23450	23400	416
559	20241018	092100	441827200	23400	23450	23500	23400	480
560	20241018	092000	430573450	23450	23450	23450	23450	525
561	20241018	091900	418262200	23450	23450	23550	23450	238
562	20241018	091800	412680500	23450	23500	23550	23450	1713
563	20241018	091700	372431400	23550	23550	23550	23550	8
564	20241018	091600	372243000	23500	23500	23550	23500	548
565	20241018	091500	359347200	23500	23550	23600	23500	1627
566	20241018	091400	321042700	23550	23550	23550	23550	88
567	20241018	091300	318970300	23550	23550	23600	23500	273
568	20241018	091200	312539350	23550	23500	23550	23500	367
569	20241018	091100	303898100	23550	23550	23550	23500	363
570	20241018	091000	295350750	23550	23550	23550	23550	66
571	20241018	090900	293796450	23550	23550	23600	23500	760
572	20241018	090800	275876900	23550	23550	23650	23550	3547
573	20241018	090700	192182100	23600	23550	23600	23500	2107
574	20241018	090600	142582200	23550	23500	23550	23450	1308
575	20241018	090500	111854650	23500	23450	23500	23450	498
576	20241018	090400	100155350	23450	23500	23500	23450	758
577	20241018	090300	82349950	23450	23500	23500	23400	707
578	20241018	090200	65757950	23400	23450	23550	23400	1648
579	20241018	090100	27058500	23400	23400	23450	23350	138
580	20241018	090000	23833350	23400	23500	23500	23400	1015