KissMeData/036810/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192100	2946016960	17380	17380	17380	17380	7008
3	20241024	192000	2946016960	17380	17380	17380	17380	0
4	20241024	191900	2946016960	17380	17380	17380	17380	0
5	20241024	191800	2946016960	17380	17380	17380	17380	0
6	20241024	191700	2946016960	17380	17380	17380	17380	0
7	20241024	191600	2946016960	17380	17380	17380	17380	0
8	20241024	191500	2946016960	17380	17380	17380	17380	0
9	20241024	191400	2946016960	17380	17380	17380	17380	0
10	20241024	191300	2946016960	17380	17380	17380	17380	0
11	20241024	191200	2946016960	17380	17380	17380	17380	0
12	20241024	191100	2946016960	17380	17380	17380	17380	0
13	20241024	191000	2946016960	17380	17380	17380	17380	0
14	20241024	190900	2946016960	17380	17380	17380	17380	0
15	20241024	190800	2946016960	17380	17380	17380	17380	0
16	20241024	190700	2946016960	17380	17380	17380	17380	0
17	20241024	190600	2946016960	17380	17380	17380	17380	0
18	20241024	190500	2946016960	17380	17380	17380	17380	0
19	20241024	190400	2946016960	17380	17380	17380	17380	0
20	20241024	190300	2946016960	17380	17380	17380	17380	0
21	20241024	190200	2946016960	17380	17380	17380	17380	0
22	20241024	190100	2946016960	17380	17380	17380	17380	0
23	20241024	190000	2946016960	17380	17380	17380	17380	0
24	20241024	185900	2946016960	17380	17380	17380	17380	0
25	20241024	185800	2946016960	17380	17380	17380	17380	0
26	20241024	185700	2946016960	17380	17380	17380	17380	0
27	20241024	185600	2946016960	17380	17380	17380	17380	0
28	20241024	185500	2946016960	17380	17380	17380	17380	0
29	20241024	185400	2946016960	17380	17380	17380	17380	0
30	20241024	185300	2946016960	17380	17380	17380	17380	0
31	20241024	185200	2946016960	17380	17380	17380	17380	0
32	20241024	185100	2946016960	17380	17380	17380	17380	7008
33	20241024	185000	2946016960	17380	17380	17380	17380	0
34	20241024	184900	2946016960	17380	17380	17380	17380	0
35	20241024	184800	2946016960	17380	17380	17380	17380	0
36	20241024	184700	2946016960	17380	17380	17380	17380	0
37	20241024	184600	2946016960	17380	17380	17380	17380	0
38	20241024	184500	2946016960	17380	17380	17380	17380	0
39	20241024	184400	2946016960	17380	17380	17380	17380	0
40	20241024	184300	2946016960	17380	17380	17380	17380	0
41	20241024	184200	2946016960	17380	17380	17380	17380	0
42	20241024	184100	2946016960	17380	17380	17380	17380	0
43	20241024	184000	2946016960	17380	17380	17380	17380	0
44	20241024	183900	2946016960	17380	17380	17380	17380	0
45	20241024	183800	2946016960	17380	17380	17380	17380	0
46	20241024	183700	2946016960	17380	17380	17380	17380	0
47	20241024	183600	2946016960	17380	17380	17380	17380	0
48	20241024	183500	2946016960	17380	17380	17380	17380	0
49	20241024	183400	2946016960	17380	17380	17380	17380	0
50	20241024	183300	2946016960	17380	17380	17380	17380	0
51	20241024	183200	2946016960	17380	17380	17380	17380	0
52	20241024	183100	2946016960	17380	17380	17380	17380	0
53	20241024	183000	2946016960	17380	17380	17380	17380	0
54	20241024	182900	2946016960	17380	17380	17380	17380	0
55	20241024	182800	2946016960	17380	17380	17380	17380	0
56	20241024	182700	2946016960	17380	17380	17380	17380	0
57	20241024	182600	2946016960	17380	17380	17380	17380	0
58	20241024	182500	2946016960	17380	17380	17380	17380	0
59	20241024	182400	2946016960	17380	17380	17380	17380	0
60	20241024	182300	2946016960	17380	17380	17380	17380	0
61	20241024	182200	2946016960	17380	17380	17380	17380	0
62	20241024	182100	2946016960	17380	17380	17380	17380	7008
63	20241024	182000	2946016960	17380	17380	17380	17380	0
64	20241024	181900	2946016960	17380	17380	17380	17380	0
65	20241024	181800	2946016960	17380	17380	17380	17380	0
66	20241024	181700	2946016960	17380	17380	17380	17380	0
67	20241024	181600	2946016960	17380	17380	17380	17380	0
68	20241024	181500	2946016960	17380	17380	17380	17380	0
69	20241024	181400	2946016960	17380	17380	17380	17380	0
70	20241024	181300	2946016960	17380	17380	17380	17380	0
71	20241024	181200	2946016960	17380	17380	17380	17380	0
72	20241024	181100	2946016960	17380	17380	17380	17380	0
73	20241024	181000	2946016960	17380	17380	17380	17380	0
74	20241024	180900	2946016960	17380	17380	17380	17380	0
75	20241024	180800	2946016960	17380	17380	17380	17380	0
76	20241024	180700	2946016960	17380	17380	17380	17380	0
77	20241024	180600	2946016960	17380	17380	17380	17380	0
78	20241024	180500	2946016960	17380	17380	17380	17380	0
79	20241024	180400	2946016960	17380	17380	17380	17380	0
80	20241024	180300	2946016960	17380	17380	17380	17380	0
81	20241024	180200	2946016960	17380	17380	17380	17380	0
82	20241024	180100	2946016960	17380	17380	17380	17380	0
83	20241024	180000	2946016960	17380	17380	17380	17380	0
84	20241024	175900	2946016960	17380	17380	17380	17380	0
85	20241024	175800	2946016960	17380	17380	17380	17380	0
86	20241024	175700	2946016960	17380	17380	17380	17380	0
87	20241024	175600	2946016960	17380	17380	17380	17380	0
88	20241024	175500	2946016960	17380	17380	17380	17380	0
89	20241024	175400	2946016960	17380	17380	17380	17380	0
90	20241024	175300	2946016960	17380	17380	17380	17380	0
91	20241024	175200	2946016960	17380	17380	17380	17380	0
92	20241024	175100	2946016960	17380	17380	17380	17380	7008
93	20241024	175000	2946016960	17380	17380	17380	17380	0
94	20241024	174900	2946016960	17380	17380	17380	17380	0
95	20241024	174800	2946016960	17380	17380	17380	17380	0
96	20241024	174700	2946016960	17380	17380	17380	17380	0
97	20241024	174600	2946016960	17380	17380	17380	17380	0
98	20241024	174500	2946016960	17380	17380	17380	17380	0
99	20241024	174400	2946016960	17380	17380	17380	17380	0
100	20241024	174300	2946016960	17380	17380	17380	17380	0
101	20241024	174200	2946016960	17380	17380	17380	17380	0
102	20241024	174100	2946016960	17380	17380	17380	17380	0
103	20241024	174000	2946016960	17380	17380	17380	17380	0
104	20241024	173900	2946016960	17380	17380	17380	17380	0
105	20241024	173800	2946016960	17380	17380	17380	17380	0
106	20241024	173700	2946016960	17380	17380	17380	17380	0
107	20241024	173600	2946016960	17380	17380	17380	17380	0
108	20241024	173500	2946016960	17380	17380	17380	17380	0
109	20241024	173400	2946016960	17380	17380	17380	17380	0
110	20241024	173300	2946016960	17380	17380	17380	17380	0
111	20241024	173200	2946016960	17380	17380	17380	17380	0
112	20241024	173100	2946016960	17380	17380	17380	17380	0
113	20241024	173000	2946016960	17380	17380	17380	17380	0
114	20241024	172900	2946016960	17380	17380	17380	17380	0
115	20241024	172800	2946016960	17380	17380	17380	17380	0
116	20241024	172700	2946016960	17380	17380	17380	17380	0
117	20241024	172600	2946016960	17380	17380	17380	17380	0
118	20241024	172500	2946016960	17380	17380	17380	17380	0
119	20241024	172400	2946016960	17380	17380	17380	17380	0
120	20241024	172300	2946016960	17380	17380	17380	17380	0
121	20241024	172200	2946016960	17380	17380	17380	17380	0
122	20241024	172100	2946016960	17380	17380	17380	17380	7008
123	20241024	172000	2946016960	17380	17380	17380	17380	0
124	20241024	171900	2946016960	17380	17380	17380	17380	0
125	20241024	171800	2946016960	17380	17380	17380	17380	0
126	20241024	171700	2946016960	17380	17380	17380	17380	0
127	20241024	171600	2946016960	17380	17380	17380	17380	0
128	20241024	171500	2946016960	17380	17380	17380	17380	0
129	20241024	171400	2946016960	17380	17380	17380	17380	0
130	20241024	171300	2946016960	17380	17380	17380	17380	0
131	20241024	171200	2946016960	17380	17380	17380	17380	0
132	20241024	171100	2946016960	17380	17380	17380	17380	0
133	20241024	171000	2946016960	17380	17380	17380	17380	0
134	20241024	170900	2946016960	17380	17380	17380	17380	0
135	20241024	170800	2946016960	17380	17380	17380	17380	0
136	20241024	170700	2946016960	17380	17380	17380	17380	0
137	20241024	170600	2946016960	17380	17380	17380	17380	0
138	20241024	170500	2946016960	17380	17380	17380	17380	0
139	20241024	170400	2946016960	17380	17380	17380	17380	0
140	20241024	170300	2946016960	17380	17380	17380	17380	0
141	20241024	170200	2946016960	17380	17380	17380	17380	0
142	20241024	170100	2946016960	17380	17380	17380	17380	0
143	20241024	170000	2946016960	17380	17380	17380	17380	0
144	20241024	165900	2946016960	17380	17380	17380	17380	0
145	20241024	165800	2946016960	17380	17380	17380	17380	0
146	20241024	165700	2946016960	17380	17380	17380	17380	0
147	20241024	165600	2946016960	17380	17380	17380	17380	0
148	20241024	165500	2946016960	17380	17380	17380	17380	0
149	20241024	165400	2946016960	17380	17380	17380	17380	0
150	20241024	165300	2946016960	17380	17380	17380	17380	0
151	20241024	165200	2946016960	17380	17380	17380	17380	0
152	20241024	165100	2946016960	17380	17380	17380	17380	7008
153	20241024	165000	2946016960	17380	17380	17380	17380	0
154	20241024	164900	2946016960	17380	17380	17380	17380	0
155	20241024	164800	2946016960	17380	17380	17380	17380	0
156	20241024	164700	2946016960	17380	17380	17380	17380	0
157	20241024	164600	2946016960	17380	17380	17380	17380	0
158	20241024	164500	2946016960	17380	17380	17380	17380	0
159	20241024	164400	2946016960	17380	17380	17380	17380	0
160	20241024	164300	2946016960	17380	17380	17380	17380	0
161	20241024	164200	2946016960	17380	17380	17380	17380	0
162	20241024	164100	2946016960	17380	17380	17380	17380	0
163	20241024	164000	2946016960	17380	17380	17380	17380	0
164	20241024	163900	2946016960	17380	17380	17380	17380	0
165	20241024	163800	2946016960	17380	17380	17380	17380	0
166	20241024	163700	2946016960	17380	17380	17380	17380	0
167	20241024	163600	2946016960	17380	17380	17380	17380	0
168	20241024	163500	2946016960	17380	17380	17380	17380	0
169	20241024	163400	2946016960	17380	17380	17380	17380	0
170	20241024	163300	2946016960	17380	17380	17380	17380	0
171	20241024	163200	2946016960	17380	17380	17380	17380	0
172	20241024	163100	2946016960	17380	17380	17380	17380	0
173	20241024	163000	2946016960	17380	17380	17380	17380	0
174	20241024	162900	2946016960	17380	17380	17380	17380	0
175	20241024	162800	2946016960	17380	17380	17380	17380	0
176	20241024	162700	2946016960	17380	17380	17380	17380	0
177	20241024	162600	2946016960	17380	17380	17380	17380	0
178	20241024	162500	2946016960	17380	17380	17380	17380	0
179	20241024	162400	2946016960	17380	17380	17380	17380	0
180	20241024	162300	2946016960	17380	17380	17380	17380	0
181	20241024	162200	2946016960	17380	17380	17380	17380	0
182	20241024	162100	2946016960	17380	17380	17380	17380	7008
183	20241024	162000	2946016960	17380	17380	17380	17380	0
184	20241024	161900	2946016960	17380	17380	17380	17380	0
185	20241024	161800	2946016960	17380	17380	17380	17380	0
186	20241024	161700	2946016960	17380	17380	17380	17380	0
187	20241024	161600	2946016960	17380	17380	17380	17380	0
188	20241024	161500	2946016960	17380	17380	17380	17380	0
189	20241024	161400	2946016960	17380	17380	17380	17380	0
190	20241024	161300	2946016960	17380	17380	17380	17380	0
191	20241024	161200	2946016960	17380	17380	17380	17380	0
192	20241024	161100	2946016960	17380	17380	17380	17380	0
193	20241024	161000	2946016960	17380	17380	17380	17380	0
194	20241024	160900	2946016960	17380	17380	17380	17380	0
195	20241024	160800	2946016960	17380	17380	17380	17380	0
196	20241024	160700	2946016960	17380	17380	17380	17380	0
197	20241024	160600	2946016960	17380	17380	17380	17380	0
198	20241024	160500	2946016960	17380	17380	17380	17380	0
199	20241024	160400	2946016960	17380	17380	17380	17380	0
200	20241024	160300	2946016960	17380	17380	17380	17380	0
201	20241024	160200	2946016960	17380	17380	17380	17380	0
202	20241024	160100	2946016960	17380	17380	17380	17380	0
203	20241024	160000	2946016960	17380	17380	17380	17380	0
204	20241024	155900	2946016960	17380	17380	17380	17380	0
205	20241024	155800	2946016960	17380	17380	17380	17380	0
206	20241024	155700	2946016960	17380	17380	17380	17380	0
207	20241024	155600	2946016960	17380	17380	17380	17380	0
208	20241024	155500	2946016960	17380	17380	17380	17380	0
209	20241024	155400	2946016960	17380	17380	17380	17380	0
210	20241024	155300	2946016960	17380	17380	17380	17380	0
211	20241024	155200	2946016960	17380	17380	17380	17380	0
212	20241024	155100	2946016960	17380	17380	17380	17380	7008
213	20241024	155000	2946016960	17380	17380	17380	17380	0
214	20241024	154900	2946016960	17380	17380	17380	17380	0
215	20241024	154800	2946016960	17380	17380	17380	17380	0
216	20241024	154700	2946016960	17380	17380	17380	17380	0
217	20241024	154600	2946016960	17380	17380	17380	17380	0
218	20241024	154500	2946016960	17380	17380	17380	17380	0
219	20241024	154400	2946016960	17380	17380	17380	17380	0
220	20241024	154300	2946016960	17380	17380	17380	17380	0
221	20241024	154200	2946016960	17380	17380	17380	17380	0
222	20241024	154100	2946016960	17380	17380	17380	17380	0
223	20241024	154000	2946016960	17380	17380	17380	17380	0
224	20241024	153900	2946016960	17380	17380	17380	17380	0
225	20241024	153800	2946016960	17380	17380	17380	17380	0
226	20241024	153700	2946016960	17380	17380	17380	17380	0
227	20241024	153600	2946016960	17380	17380	17380	17380	0
228	20241024	153500	2946016960	17380	17380	17380	17380	0
229	20241024	153400	2946016960	17380	17380	17380	17380	0
230	20241024	153300	2946016960	17380	17380	17380	17380	0
231	20241024	153200	2946016960	17380	17380	17380	17380	0
232	20241024	153100	2946016960	17380	17380	17380	17380	0
233	20241024	153000	2946016960	17380	17380	17380	17380	7008
234	20241024	152900	2824217920	17390	17390	17390	17390	0
235	20241024	152800	2824217920	17390	17390	17390	17390	0
236	20241024	152700	2824217920	17390	17390	17390	17390	0
237	20241024	152600	2824217920	17390	17390	17390	17390	0
238	20241024	152500	2824217920	17390	17390	17390	17390	0
239	20241024	152400	2824217920	17390	17390	17390	17390	0
240	20241024	152300	2824217920	17390	17390	17390	17390	0
241	20241024	152200	2824217920	17390	17390	17390	17390	0
242	20241024	152100	2824217920	17390	17390	17390	17390	0
243	20241024	152000	2824217920	17390	17390	17390	17390	0
244	20241024	151900	2824217920	17390	17380	17420	17380	860
245	20241024	151800	2809257470	17390	17380	17400	17380	90
246	20241024	151700	2807691630	17400	17370	17400	17370	1909
247	20241024	151600	2774530540	17370	17400	17400	17370	791
248	20241024	151500	2760787410	17400	17390	17400	17370	204
249	20241024	151400	2757241470	17390	17380	17390	17370	410
250	20241024	151300	2750116320	17390	17380	17400	17380	562
251	20241024	151200	2740348320	17380	17390	17400	17380	1757
252	20241024	151100	2709802060	17390	17410	17410	17390	263
253	20241024	151000	2705226330	17400	17430	17430	17400	1761
254	20241024	150900	2674575700	17440	17410	17440	17400	949
255	20241024	150800	2658045560	17410	17410	17420	17400	1379
256	20241024	150700	2634046660	17410	17410	17440	17400	1065
257	20241024	150600	2615493570	17410	17440	17440	17410	435
258	20241024	150500	2607919950	17430	17440	17440	17410	351
259	20241024	150400	2601808060	17440	17440	17440	17410	259
260	20241024	150300	2597295210	17440	17420	17450	17410	1329
261	20241024	150200	2574143700	17420	17450	17450	17420	1126
262	20241024	150100	2554526830	17420	17420	17450	17420	245
263	20241024	150000	2550254980	17430	17430	17430	17420	578
264	20241024	145900	2540181750	17430	17420	17430	17420	276
265	20241024	145800	2535373280	17420	17420	17430	17420	32
266	20241024	145700	2534815830	17420	17430	17430	17420	679
267	20241024	145600	2522983070	17440	17440	17440	17430	150
268	20241024	145500	2520368060	17440	17450	17450	17410	769
269	20241024	145400	2506979060	17450	17420	17450	17420	1712
270	20241024	145300	2477154940	17420	17420	17420	17420	6
271	20241024	145200	2477050420	17460	17410	17460	17400	853
272	20241024	145100	2462182560	17410	17420	17420	17410	443
273	20241024	145000	2454465570	17420	17430	17440	17410	1368
274	20241024	144900	2430645970	17430	17410	17430	17390	1491
275	20241024	144800	2404696750	17410	17410	17410	17410	258
276	20241024	144700	2400204970	17400	17420	17440	17400	1460
277	20241024	144600	2374772780	17440	17410	17440	17410	1087
278	20241024	144500	2355825420	17410	17430	17430	17400	556
279	20241024	144400	2346142170	17450	17450	17450	17450	26
280	20241024	144300	2345688470	17460	17420	17460	17420	66
281	20241024	144200	2344538590	17420	17430	17430	17420	328
282	20241024	144100	2338824690	17460	17460	17460	17460	110
283	20241024	144000	2336904090	17470	17490	17490	17410	74
284	20241024	143900	2335612360	17490	17480	17490	17410	2566
285	20241024	143800	2290850590	17480	17480	17480	17450	260
286	20241024	143700	2286313080	17480	17480	17480	17480	0
287	20241024	143600	2286313080	17480	17430	17480	17430	367
288	20241024	143500	2279908900	17430	17450	17450	17430	682
289	20241024	143400	2268010690	17450	17460	17460	17450	654
290	20241024	143300	2256598290	17460	17460	17460	17460	80
291	20241024	143200	2255201490	17480	17460	17480	17460	127
292	20241024	143100	2252983630	17440	17440	17440	17440	146
293	20241024	143000	2250437390	17440	17440	17470	17440	405
294	20241024	142900	2243372920	17480	17480	17480	17440	131
295	20241024	142800	2241083280	17480	17440	17480	17440	640
296	20241024	142700	2229921070	17440	17450	17450	17440	399
297	20241024	142600	2222959910	17450	17470	17490	17450	50
298	20241024	142500	2222086610	17470	17490	17490	17450	197
299	20241024	142400	2218647740	17490	17470	17490	17450	1704
300	20241024	142300	2188906060	17490	17490	17490	17480	8
301	20241024	142200	2188766200	17490	17490	17490	17470	32
302	20241024	142100	2188206640	17490	17490	17490	17490	35
303	20241024	142000	2187594490	17470	17470	17470	17470	67
304	20241024	141900	2186424000	17490	17460	17490	17460	641
305	20241024	141800	2175231990	17460	17490	17490	17460	72
306	20241024	141700	2173973940	17480	17480	17480	17480	5
307	20241024	141600	2173886540	17480	17490	17490	17480	24
308	20241024	141500	2173466950	17490	17490	17490	17480	41
309	20241024	141400	2172750060	17480	17480	17480	17450	101
310	20241024	141300	2170984760	17450	17450	17450	17450	0
311	20241024	141200	2170984760	17450	17480	17480	17440	66
312	20241024	141100	2169832880	17490	17450	17490	17440	48
313	20241024	141000	2168994670	17490	17480	17490	17450	63
314	20241024	140900	2167894230	17480	17450	17490	17450	55
315	20241024	140800	2166934300	17450	17490	17490	17440	586
316	20241024	140700	2156708200	17490	17440	17490	17440	166
317	20241024	140600	2153812610	17490	17440	17490	17440	222
318	20241024	140500	2149936950	17430	17450	17450	17430	2312
319	20241024	140400	2109607810	17460	17490	17490	17450	114
320	20241024	140300	2107617090	17460	17490	17490	17460	18
321	20241024	140200	2107302450	17490	17460	17490	17450	31
322	20241024	140100	2106760900	17460	17460	17470	17460	124
323	20241024	140000	2104595810	17500	17450	17500	17440	658
324	20241024	135900	2093119490	17440	17500	17500	17440	1265
325	20241024	135800	2071053810	17500	17430	17500	17430	3
326	20241024	135700	2071001450	17510	17500	17510	17420	1200
327	20241024	135600	2050004570	17500	17500	17500	17500	0
328	20241024	135500	2050004570	17500	17450	17500	17400	322
329	20241024	135400	2044380880	17400	17400	17450	17390	747
330	20241024	135300	2031378020	17390	17400	17400	17390	29
331	20241024	135200	2030873600	17390	17400	17400	17380	75
332	20241024	135100	2029569200	17400	17380	17400	17380	323
333	20241024	135000	2023954020	17380	17390	17390	17380	604
334	20241024	134900	2013450650	17390	17410	17420	17390	1373
335	20241024	134800	1989550140	17400	17440	17440	17400	55
336	20241024	134700	1988592940	17400	17410	17410	17400	320
337	20241024	134600	1983022860	17410	17400	17440	17400	47
338	20241024	134500	1982205000	17440	17420	17440	17400	1369
339	20241024	134400	1958357830	17420	17420	17420	17400	59
340	20241024	134300	1957330650	17420	17400	17420	17400	279
341	20241024	134200	1952473850	17400	17410	17410	17400	91
342	20241024	134100	1950889640	17420	17420	17420	17410	144
343	20241024	134000	1948382430	17420	17430	17430	17420	11
344	20241024	133900	1948190800	17410	17420	17420	17410	63
345	20241024	133800	1947093870	17420	17410	17420	17410	243
346	20241024	133700	1942862550	17410	17420	17420	17410	2018
347	20241024	133600	1907718000	17420	17440	17440	17400	5103
348	20241024	133500	1818848130	17460	17460	17460	17450	1743
349	20241024	133400	1788431400	17460	17470	17470	17460	2582
350	20241024	133300	1743341350	17470	17510	17510	17470	2845
351	20241024	133200	1693591880	17510	17500	17510	17500	1409
352	20241024	133100	1668934310	17510	17510	17510	17500	28
353	20241024	133000	1668444230	17500	17500	17500	17500	24
354	20241024	132900	1668024230	17500	17500	17500	17500	3
355	20241024	132800	1667971730	17490	17510	17510	17490	12
356	20241024	132700	1667761810	17510	17510	17510	17490	669
357	20241024	132600	1656054290	17510	17510	17510	17510	1
358	20241024	132500	1656036780	17510	17500	17510	17500	105
359	20241024	132400	1654199230	17510	17510	17510	17500	26
360	20241024	132300	1653743980	17510	17500	17510	17500	382
361	20241024	132200	1647058330	17500	17500	17500	17500	62
362	20241024	132100	1645973330	17500	17490	17500	17490	212
363	20241024	132000	1642265430	17480	17500	17500	17480	584
364	20241024	131900	1632053380	17490	17510	17510	17490	237
365	20241024	131800	1627907420	17520	17520	17520	17510	147
366	20241024	131700	1625332980	17510	17510	17510	17500	134
367	20241024	131600	1622987140	17510	17500	17510	17500	115
368	20241024	131500	1620974190	17500	17500	17500	17500	2
369	20241024	131400	1620939190	17490	17500	17500	17490	412
370	20241024	131300	1613733290	17490	17500	17500	17490	153
371	20241024	131200	1611056790	17490	17500	17500	17490	12
372	20241024	131100	1610846890	17500	17500	17500	17500	42
373	20241024	131000	1610111890	17500	17500	17500	17490	118
374	20241024	130900	1608046910	17500	17490	17500	17490	5
375	20241024	130800	1607959450	17500	17500	17500	17500	1
376	20241024	130700	1607941950	17480	17490	17500	17480	61
377	20241024	130600	1606875630	17500	17490	17500	17490	3
378	20241024	130500	1606823140	17500	17510	17510	17500	34
379	20241024	130400	1606227920	17540	17540	17540	17540	0
380	20241024	130300	1606227920	17540	17540	17540	17540	0
381	20241024	130200	1606227920	17540	17530	17540	17530	301
382	20241024	130100	1600951380	17530	17500	17530	17500	28
383	20241024	130000	1600461350	17500	17500	17500	17500	54
384	20241024	125900	1599516350	17500	17490	17500	17490	211
385	20241024	125800	1595825430	17490	17490	17490	17490	131
386	20241024	125700	1593534240	17480	17480	17480	17480	37
387	20241024	125600	1592887480	17470	17480	17480	17470	28
388	20241024	125500	1592398300	17480	17490	17500	17480	1698
389	20241024	125400	1562712460	17500	17500	17500	17490	88
390	20241024	125300	1561172760	17500	17500	17500	17500	129
391	20241024	125200	1558915260	17500	17500	17500	17500	20
392	20241024	125100	1558565260	17500	17480	17500	17480	697
393	20241024	125000	1546375100	17490	17490	17490	17480	618
394	20241024	124900	1535570890	17490	17500	17500	17490	323
395	20241024	124800	1529921550	17500	17500	17500	17500	871
396	20241024	124700	1514679050	17490	17490	17500	17490	119
397	20241024	124600	1512597240	17490	17490	17490	17490	497
398	20241024	124500	1503904710	17540	17500	17540	17490	545
399	20241024	124400	1494367260	17510	17500	17510	17500	245
400	20241024	124300	1490078590	17490	17490	17490	17490	35
401	20241024	124200	1489466440	17500	17500	17500	17480	739
402	20241024	124100	1476536870	17500	17500	17500	17500	72
403	20241024	124000	1475276870	17500	17500	17500	17500	16
404	20241024	123900	1474996870	17500	17500	17500	17500	29
405	20241024	123800	1474489370	17500	17500	17500	17490	102
406	20241024	123700	1472705220	17500	17500	17500	17500	0
407	20241024	123600	1472705220	17500	17490	17500	17490	126
408	20241024	123500	1470500520	17490	17540	17540	17480	276
409	20241024	123400	1465670470	17490	17540	17540	17490	1260
410	20241024	123300	1443616480	17540	17540	17540	17540	0
411	20241024	123200	1443616480	17540	17550	17550	17540	121
412	20241024	123100	1441493070	17550	17550	17550	17550	0
413	20241024	123000	1441493070	17550	17550	17600	17520	370
414	20241024	122900	1434998640	17530	17530	17530	17530	5
415	20241024	122800	1434910990	17510	17510	17510	17510	40
416	20241024	122700	1434210590	17500	17550	17550	17500	1115
417	20241024	122600	1414690120	17550	17550	17550	17550	0
418	20241024	122500	1414690120	17550	17560	17560	17550	108
419	20241024	122400	1412794710	17550	17540	17550	17540	29
420	20241024	122300	1412285900	17600	17610	17610	17600	109
421	20241024	122200	1410366580	17600	17600	17600	17600	0
422	20241024	122100	1410366580	17600	17600	17600	17600	1
423	20241024	122000	1410348980	17510	17620	17620	17510	499
424	20241024	121900	1401587820	17610	17610	17610	17610	147
425	20241024	121800	1398999150	17600	17600	17600	17600	0
426	20241024	121700	1398999150	17600	17580	17600	17580	163
427	20241024	121600	1396130430	17590	17590	17590	17590	3
428	20241024	121500	1396077660	17590	17590	17590	17590	0
429	20241024	121400	1396077660	17590	17590	17590	17590	18
430	20241024	121300	1395761040	17590	17600	17600	17590	13
431	20241024	121200	1395532360	17590	17590	17590	17590	0
432	20241024	121100	1395532360	17590	17590	17590	17590	158
433	20241024	121000	1392753140	17590	17590	17590	17530	59
434	20241024	120900	1391718690	17510	17560	17600	17510	1176
435	20241024	120800	1371096840	17550	17590	17590	17550	47
436	20241024	120700	1370271690	17600	17590	17600	17590	116
437	20241024	120600	1368230250	17590	17560	17590	17560	108
438	20241024	120500	1366332270	17530	17530	17530	17530	71
439	20241024	120400	1365087640	17530	17540	17540	17530	114
440	20241024	120300	1363089020	17560	17560	17560	17550	66
441	20241024	120200	1361930310	17560	17560	17560	17560	12
442	20241024	120100	1361719590	17590	17590	17590	17590	0
443	20241024	120000	1361719590	17590	17590	17590	17590	10
444	20241024	115900	1361543690	17530	17560	17560	17530	500
445	20241024	115800	1352774800	17560	17560	17560	17560	0
446	20241024	115700	1352774800	17560	17560	17560	17560	30
447	20241024	115600	1352248000	17550	17550	17550	17550	0
448	20241024	115500	1352248000	17550	17550	17550	17550	6
449	20241024	115400	1352142700	17600	17600	17600	17600	0
450	20241024	115300	1352142700	17600	17600	17600	17600	0
451	20241024	115200	1352142700	17600	17600	17600	17600	0
452	20241024	115100	1352142700	17600	17600	17600	17600	0
453	20241024	115000	1352142700	17600	17600	17600	17600	1
454	20241024	114900	1352125100	17600	17600	17600	17600	500
455	20241024	114800	1343325100	17600	17600	17600	17600	500
456	20241024	114700	1334525100	17600	17500	17600	17500	1443
457	20241024	114600	1309270040	17500	17460	17500	17460	12
458	20241024	114500	1309060270	17450	17550	17550	17450	4001
459	20241024	114400	1239110600	17600	17600	17600	17600	1
460	20241024	114300	1239093000	17560	17560	17560	17560	1
461	20241024	114200	1239075440	17600	17570	17600	17570	2
462	20241024	114100	1239040270	17580	17570	17580	17570	180
463	20241024	114000	1235876070	17580	17580	17580	17580	1
464	20241024	113900	1235858490	17570	17570	17570	17530	74
465	20241024	113800	1234560310	17570	17550	17570	17540	157
466	20241024	113700	1231803760	17560	17560	17560	17560	1
467	20241024	113600	1231786200	17530	17530	17530	17530	0
468	20241024	113500	1231786200	17530	17530	17530	17530	15
469	20241024	113400	1231523250	17530	17530	17530	17530	81
470	20241024	113300	1230103320	17530	17530	17530	17530	402
471	20241024	113200	1223056260	17530	17530	17530	17530	126
472	20241024	113100	1220847480	17530	17530	17530	17530	80
473	20241024	113000	1219445080	17530	17530	17530	17530	80
474	20241024	112900	1218042680	17530	17530	17530	17530	0
475	20241024	112800	1218042680	17530	17530	17530	17530	2
476	20241024	112700	1218007620	17520	17520	17520	17520	0
477	20241024	112600	1218007620	17520	17520	17520	17520	2
478	20241024	112500	1217972580	17520	17530	17530	17510	565
479	20241024	112400	1208075470	17520	17530	17530	17520	166
480	20241024	112300	1205166240	17520	17540	17540	17520	377
481	20241024	112200	1198557640	17550	17550	17550	17550	46
482	20241024	112100	1197750340	17550	17550	17550	17550	0
483	20241024	112000	1197750340	17550	17550	17550	17550	4
484	20241024	111900	1197680140	17580	17580	17580	17580	1
485	20241024	111800	1197662560	17580	17580	17580	17580	5
486	20241024	111700	1197574660	17580	17580	17580	17580	1
487	20241024	111600	1197557080	17520	17520	17520	17520	0
488	20241024	111500	1197557080	17520	17520	17520	17520	3
489	20241024	111400	1197504520	17520	17560	17560	17520	1113
490	20241024	111300	1177973820	17550	17560	17560	17550	7
491	20241024	111200	1177850950	17560	17580	17580	17550	241
492	20241024	111100	1173618530	17610	17610	17610	17610	1
493	20241024	111000	1173600920	17610	17570	17630	17570	28
494	20241024	110900	1173108820	17570	17570	17570	17570	5
495	20241024	110800	1173020970	17570	17570	17570	17570	0
496	20241024	110700	1173020970	17570	17550	17570	17550	199
497	20241024	110600	1169525120	17550	17570	17570	17550	145
498	20241024	110500	1166980310	17550	17560	17560	17550	252
499	20241024	110400	1162556690	17560	17630	17630	17560	5
500	20241024	110300	1162468610	17560	17560	17630	17560	116
501	20241024	110200	1160429870	17570	17700	17700	17570	570
502	20241024	110100	1150392470	17660	17660	17660	17660	13
503	20241024	110000	1150162890	17670	17700	17700	17670	95
504	20241024	105900	1148482230	17700	17700	17700	17660	121
505	20241024	105800	1146344750	17710	17700	17710	17670	123
506	20241024	105700	1144169380	17700	17720	17720	17700	7
507	20241024	105600	1144045410	17730	17760	17760	17730	34
508	20241024	105500	1143442040	17760	17740	17760	17690	476
509	20241024	105400	1135001320	17750	17770	17770	17740	220
510	20241024	105300	1131095870	17700	17700	17700	17700	0
511	20241024	105200	1131095870	17700	17700	17700	17700	0
512	20241024	105100	1131095870	17700	17730	17770	17690	283
513	20241024	105000	1126086380	17740	17770	17770	17730	437
514	20241024	104900	1118336280	17780	17760	17790	17740	309
515	20241024	104800	1112843420	17680	17700	17760	17680	1004
516	20241024	104700	1095077880	17670	17670	17670	17670	0
517	20241024	104600	1095077880	17670	17670	17670	17670	10
518	20241024	104500	1094901180	17670	17700	17700	17670	435
519	20241024	104400	1087208320	17700	17780	17780	17700	55
520	20241024	104300	1086234350	17790	17810	17810	17700	172
521	20241024	104200	1083182310	17810	17740	17810	17730	216
522	20241024	104100	1079351180	17820	17810	17830	17740	1390
523	20241024	104000	1054624950	17810	17710	17810	17700	939
524	20241024	103900	1037956060	17700	17740	17740	17700	1093
525	20241024	103800	1018592370	17740	17730	17750	17730	482
526	20241024	103700	1010045470	17660	17650	17660	17650	246
527	20241024	103600	1005702290	17620	17560	17650	17560	459
528	20241024	103500	997621470	17580	17580	17580	17580	0
529	20241024	103400	997621470	17580	17570	17610	17570	105
530	20241024	103300	995776540	17580	17530	17580	17470	392
531	20241024	103200	988908810	17530	17470	17530	17460	1826
532	20241024	103100	957005150	17470	17490	17490	17470	300
533	20241024	103000	951761620	17460	17490	17490	17460	244
534	20241024	102900	947500580	17470	17490	17490	17460	410
535	20241024	102800	940337440	17490	17490	17490	17490	113
536	20241024	102700	938361070	17490	17470	17490	17450	1205
537	20241024	102600	917308790	17460	17480	17480	17460	1887
538	20241024	102500	884349990	17480	17480	17560	17480	202
539	20241024	102400	880817790	17460	17470	17490	17450	749
540	20241024	102300	867739060	17470	17470	17480	17470	497
541	20241024	102200	859056320	17480	17510	17510	17480	2663
542	20241024	102100	812460460	17510	17530	17530	17510	1526
543	20241024	102000	785738060	17520	17520	17520	17520	0
544	20241024	101900	785738060	17520	17520	17570	17520	185
545	20241024	101800	782496650	17520	17550	17550	17520	128
546	20241024	101700	780253880	17560	17570	17570	17560	76
547	20241024	101600	778919300	17540	17520	17540	17520	530
548	20241024	101500	769626960	17500	17520	17540	17500	1900
549	20241024	101400	736352040	17540	17550	17550	17530	984
550	20241024	101300	719096950	17550	17550	17550	17550	90
551	20241024	101200	717517450	17550	17560	17560	17550	118
552	20241024	101100	715446520	17550	17550	17550	17550	36
553	20241024	101000	714814720	17550	17530	17570	17520	92
554	20241024	100900	713201430	17520	17560	17600	17520	518
555	20241024	100800	704118090	17610	17610	17610	17610	0
556	20241024	100700	704118090	17610	17610	17610	17610	1
557	20241024	100600	704100480	17550	17570	17570	17520	522
558	20241024	100500	694942830	17580	17570	17580	17570	114
559	20241024	100400	692939810	17570	17620	17620	17570	24
560	20241024	100300	692517990	17640	17640	17640	17640	1
561	20241024	100200	692500350	17570	17560	17660	17520	1549
562	20241024	100100	665331360	17560	17610	17610	17550	270
563	20241024	100000	660585170	17620	17730	17730	17620	1104
564	20241024	095900	641097280	17730	17680	17730	17680	15
565	20241024	095800	640832030	17730	17700	17730	17690	15
566	20241024	095700	640566350	17730	17680	17730	17680	155
567	20241024	095600	637825450	17680	17680	17680	17680	1
568	20241024	095500	637807770	17680	17700	17700	17680	737
569	20241024	095400	624777510	17660	17640	17660	17630	391
570	20241024	095300	617881840	17640	17640	17640	17640	479
571	20241024	095200	609432280	17640	17640	17640	17630	199
572	20241024	095100	605922370	17650	17740	17740	17640	1451
573	20241024	095000	580242490	17740	17740	17740	17740	1
574	20241024	094900	580224750	17740	17730	17740	17730	51
575	20241024	094800	579320020	17710	17710	17710	17710	26
576	20241024	094700	578859560	17700	17700	17700	17700	1
577	20241024	094600	578841860	17700	17700	17700	17700	269
578	20241024	094500	574080560	17700	17690	17700	17680	828
579	20241024	094400	559435620	17690	17680	17720	17680	273
580	20241024	094300	554604350	17670	17650	17670	17650	139
581	20241024	094200	552149450	17650	17630	17650	17630	89
582	20241024	094100	550580080	17630	17560	17640	17550	1354
583	20241024	094000	526809300	17630	17550	17630	17530	787
584	20241024	093900	512996650	17550	17600	17600	17550	1089
585	20241024	093800	493872040	17590	17590	17590	17590	0
586	20241024	093700	493872040	17590	17610	17630	17590	1144
587	20241024	093600	473734880	17610	17600	17610	17590	314
588	20241024	093500	468206540	17600	17600	17600	17600	20
589	20241024	093400	467854540	17600	17550	17600	17550	165
590	20241024	093300	464955790	17550	17570	17570	17540	321
591	20241024	093200	459321640	17600	17570	17610	17560	161
592	20241024	093100	456494280	17600	17560	17610	17560	54
593	20241024	093000	455545470	17570	17580	17580	17550	1812
594	20241024	092900	423710750	17590	17610	17610	17590	923
595	20241024	092800	407470830	17640	17640	17640	17600	801
596	20241024	092700	393359490	17620	17620	17620	17620	0
597	20241024	092600	393359490	17620	17630	17680	17620	165
598	20241024	092500	390446550	17620	17630	17630	17620	1330
599	20241024	092400	367007300	17620	17680	17680	17620	1122
600	20241024	092300	347231980	17670	17720	17720	17670	1014
601	20241024	092200	329294520	17720	17680	17720	17680	234
602	20241024	092100	325153540	17690	17700	17700	17680	25
603	20241024	092000	324711470	17710	17700	17710	17700	13
604	20241024	091900	324481260	17710	17630	17740	17590	931
605	20241024	091800	308077590	17630	17660	17670	17630	547
606	20241024	091700	298425250	17650	17700	17700	17650	181
607	20241024	091600	295227700	17650	17750	17760	17650	2782
608	20241024	091500	245966070	17750	17810	17810	17750	1386
609	20241024	091400	221363500	17750	17750	17750	17750	50
610	20241024	091300	220476000	17750	17750	17750	17740	942
611	20241024	091200	203755890	17750	17800	17800	17750	301
612	20241024	091100	198405450	17760	17750	17760	17750	212
613	20241024	091000	194642430	17760	17780	17790	17760	248
614	20241024	090900	190235600	17780	17830	17830	17770	1995
615	20241024	090800	154725570	17820	17860	17860	17820	561
616	20241024	090700	144712230	17920	17920	17920	17910	146
617	20241024	090600	142096570	17930	17940	17940	17840	829
618	20241024	090500	127281880	17940	17910	17950	17850	178
619	20241024	090400	124092170	17910	17850	17910	17780	1638
620	20241024	090300	94882300	17850	17830	17850	17830	634
621	20241024	090200	83567790	17830	17830	17950	17830	26
622	20241024	090100	83103610	17840	17720	17840	17700	1078
623	20241024	090000	64009400	17710	17940	17960	17700	3542