KissMeData/322000/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212000	905106550	22550	22550	22550	22550	331
3	20241030	211900	905106550	22550	22550	22550	22550	0
4	20241030	211800	905106550	22550	22550	22550	22550	0
5	20241030	211700	905106550	22550	22550	22550	22550	0
6	20241030	211600	905106550	22550	22550	22550	22550	0
7	20241030	211500	905106550	22550	22550	22550	22550	0
8	20241030	211400	905106550	22550	22550	22550	22550	0
9	20241030	211300	905106550	22550	22550	22550	22550	0
10	20241030	211200	905106550	22550	22550	22550	22550	0
11	20241030	211100	905106550	22550	22550	22550	22550	0
12	20241030	211000	905106550	22550	22550	22550	22550	0
13	20241030	210900	905106550	22550	22550	22550	22550	0
14	20241030	210800	905106550	22550	22550	22550	22550	0
15	20241030	210700	905106550	22550	22550	22550	22550	0
16	20241030	210600	905106550	22550	22550	22550	22550	0
17	20241030	210500	905106550	22550	22550	22550	22550	0
18	20241030	210400	905106550	22550	22550	22550	22550	0
19	20241030	210300	905106550	22550	22550	22550	22550	0
20	20241030	210200	905106550	22550	22550	22550	22550	0
21	20241030	210100	905106550	22550	22550	22550	22550	0
22	20241030	210000	905106550	22550	22550	22550	22550	0
23	20241030	205900	905106550	22550	22550	22550	22550	0
24	20241030	205800	905106550	22550	22550	22550	22550	0
25	20241030	205700	905106550	22550	22550	22550	22550	0
26	20241030	205600	905106550	22550	22550	22550	22550	0
27	20241030	205500	905106550	22550	22550	22550	22550	0
28	20241030	205400	905106550	22550	22550	22550	22550	0
29	20241030	205300	905106550	22550	22550	22550	22550	0
30	20241030	205200	905106550	22550	22550	22550	22550	0
31	20241030	205100	905106550	22550	22550	22550	22550	0
32	20241030	205000	905106550	22550	22550	22550	22550	331
33	20241030	204900	905106550	22550	22550	22550	22550	0
34	20241030	204800	905106550	22550	22550	22550	22550	0
35	20241030	204700	905106550	22550	22550	22550	22550	0
36	20241030	204600	905106550	22550	22550	22550	22550	0
37	20241030	204500	905106550	22550	22550	22550	22550	0
38	20241030	204400	905106550	22550	22550	22550	22550	0
39	20241030	204300	905106550	22550	22550	22550	22550	0
40	20241030	204200	905106550	22550	22550	22550	22550	0
41	20241030	204100	905106550	22550	22550	22550	22550	0
42	20241030	204000	905106550	22550	22550	22550	22550	0
43	20241030	203900	905106550	22550	22550	22550	22550	0
44	20241030	203800	905106550	22550	22550	22550	22550	0
45	20241030	203700	905106550	22550	22550	22550	22550	0
46	20241030	203600	905106550	22550	22550	22550	22550	0
47	20241030	203500	905106550	22550	22550	22550	22550	0
48	20241030	203400	905106550	22550	22550	22550	22550	0
49	20241030	203300	905106550	22550	22550	22550	22550	0
50	20241030	203200	905106550	22550	22550	22550	22550	0
51	20241030	203100	905106550	22550	22550	22550	22550	0
52	20241030	203000	905106550	22550	22550	22550	22550	0
53	20241030	202900	905106550	22550	22550	22550	22550	0
54	20241030	202800	905106550	22550	22550	22550	22550	0
55	20241030	202700	905106550	22550	22550	22550	22550	0
56	20241030	202600	905106550	22550	22550	22550	22550	0
57	20241030	202500	905106550	22550	22550	22550	22550	0
58	20241030	202400	905106550	22550	22550	22550	22550	0
59	20241030	202300	905106550	22550	22550	22550	22550	0
60	20241030	202200	905106550	22550	22550	22550	22550	0
61	20241030	202100	905106550	22550	22550	22550	22550	0
62	20241030	202000	905106550	22550	22550	22550	22550	331
63	20241030	201900	905106550	22550	22550	22550	22550	0
64	20241030	201800	905106550	22550	22550	22550	22550	0
65	20241030	201700	905106550	22550	22550	22550	22550	0
66	20241030	201600	905106550	22550	22550	22550	22550	0
67	20241030	201500	905106550	22550	22550	22550	22550	0
68	20241030	201400	905106550	22550	22550	22550	22550	0
69	20241030	201300	905106550	22550	22550	22550	22550	0
70	20241030	201200	905106550	22550	22550	22550	22550	0
71	20241030	201100	905106550	22550	22550	22550	22550	0
72	20241030	201000	905106550	22550	22550	22550	22550	0
73	20241030	200900	905106550	22550	22550	22550	22550	0
74	20241030	200800	905106550	22550	22550	22550	22550	0
75	20241030	200700	905106550	22550	22550	22550	22550	0
76	20241030	200600	905106550	22550	22550	22550	22550	0
77	20241030	200500	905106550	22550	22550	22550	22550	0
78	20241030	200400	905106550	22550	22550	22550	22550	0
79	20241030	200300	905106550	22550	22550	22550	22550	0
80	20241030	200200	905106550	22550	22550	22550	22550	0
81	20241030	200100	905106550	22550	22550	22550	22550	0
82	20241030	200000	905106550	22550	22550	22550	22550	0
83	20241030	195900	905106550	22550	22550	22550	22550	0
84	20241030	195800	905106550	22550	22550	22550	22550	0
85	20241030	195700	905106550	22550	22550	22550	22550	0
86	20241030	195600	905106550	22550	22550	22550	22550	0
87	20241030	195500	905106550	22550	22550	22550	22550	0
88	20241030	195400	905106550	22550	22550	22550	22550	0
89	20241030	195300	905106550	22550	22550	22550	22550	0
90	20241030	195200	905106550	22550	22550	22550	22550	0
91	20241030	195100	905106550	22550	22550	22550	22550	0
92	20241030	195000	905106550	22550	22550	22550	22550	331
93	20241030	194900	905106550	22550	22550	22550	22550	0
94	20241030	194800	905106550	22550	22550	22550	22550	0
95	20241030	194700	905106550	22550	22550	22550	22550	0
96	20241030	194600	905106550	22550	22550	22550	22550	0
97	20241030	194500	905106550	22550	22550	22550	22550	0
98	20241030	194400	905106550	22550	22550	22550	22550	0
99	20241030	194300	905106550	22550	22550	22550	22550	0
100	20241030	194200	905106550	22550	22550	22550	22550	0
101	20241030	194100	905106550	22550	22550	22550	22550	0
102	20241030	194000	905106550	22550	22550	22550	22550	0
103	20241030	193900	905106550	22550	22550	22550	22550	0
104	20241030	193800	905106550	22550	22550	22550	22550	0
105	20241030	193700	905106550	22550	22550	22550	22550	0
106	20241030	193600	905106550	22550	22550	22550	22550	0
107	20241030	193500	905106550	22550	22550	22550	22550	0
108	20241030	193400	905106550	22550	22550	22550	22550	0
109	20241030	193300	905106550	22550	22550	22550	22550	0
110	20241030	193200	905106550	22550	22550	22550	22550	0
111	20241030	193100	905106550	22550	22550	22550	22550	0
112	20241030	193000	905106550	22550	22550	22550	22550	0
113	20241030	192900	905106550	22550	22550	22550	22550	0
114	20241030	192800	905106550	22550	22550	22550	22550	0
115	20241030	192700	905106550	22550	22550	22550	22550	0
116	20241030	192600	905106550	22550	22550	22550	22550	0
117	20241030	192500	905106550	22550	22550	22550	22550	0
118	20241030	192400	905106550	22550	22550	22550	22550	0
119	20241030	192300	905106550	22550	22550	22550	22550	0
120	20241030	192200	905106550	22550	22550	22550	22550	0
121	20241030	192100	905106550	22550	22550	22550	22550	0
122	20241030	192000	905106550	22550	22550	22550	22550	331
123	20241030	191900	905106550	22550	22550	22550	22550	0
124	20241030	191800	905106550	22550	22550	22550	22550	0
125	20241030	191700	905106550	22550	22550	22550	22550	0
126	20241030	191600	905106550	22550	22550	22550	22550	0
127	20241030	191500	905106550	22550	22550	22550	22550	0
128	20241030	191400	905106550	22550	22550	22550	22550	0
129	20241030	191300	905106550	22550	22550	22550	22550	0
130	20241030	191200	905106550	22550	22550	22550	22550	0
131	20241030	191100	905106550	22550	22550	22550	22550	0
132	20241030	191000	905106550	22550	22550	22550	22550	0
133	20241030	190900	905106550	22550	22550	22550	22550	0
134	20241030	190800	905106550	22550	22550	22550	22550	0
135	20241030	190700	905106550	22550	22550	22550	22550	0
136	20241030	190600	905106550	22550	22550	22550	22550	0
137	20241030	190500	905106550	22550	22550	22550	22550	0
138	20241030	190400	905106550	22550	22550	22550	22550	0
139	20241030	190300	905106550	22550	22550	22550	22550	0
140	20241030	190200	905106550	22550	22550	22550	22550	0
141	20241030	190100	905106550	22550	22550	22550	22550	0
142	20241030	190000	905106550	22550	22550	22550	22550	0
143	20241030	185900	905106550	22550	22550	22550	22550	0
144	20241030	185800	905106550	22550	22550	22550	22550	0
145	20241030	185700	905106550	22550	22550	22550	22550	0
146	20241030	185600	905106550	22550	22550	22550	22550	0
147	20241030	185500	905106550	22550	22550	22550	22550	0
148	20241030	185400	905106550	22550	22550	22550	22550	0
149	20241030	185300	905106550	22550	22550	22550	22550	0
150	20241030	185200	905106550	22550	22550	22550	22550	0
151	20241030	185100	905106550	22550	22550	22550	22550	0
152	20241030	185000	905106550	22550	22550	22550	22550	331
153	20241030	184900	905106550	22550	22550	22550	22550	0
154	20241030	184800	905106550	22550	22550	22550	22550	0
155	20241030	184700	905106550	22550	22550	22550	22550	0
156	20241030	184600	905106550	22550	22550	22550	22550	0
157	20241030	184500	905106550	22550	22550	22550	22550	0
158	20241030	184400	905106550	22550	22550	22550	22550	0
159	20241030	184300	905106550	22550	22550	22550	22550	0
160	20241030	184200	905106550	22550	22550	22550	22550	0
161	20241030	184100	905106550	22550	22550	22550	22550	0
162	20241030	184000	905106550	22550	22550	22550	22550	0
163	20241030	183900	905106550	22550	22550	22550	22550	0
164	20241030	183800	905106550	22550	22550	22550	22550	0
165	20241030	183700	905106550	22550	22550	22550	22550	0
166	20241030	183600	905106550	22550	22550	22550	22550	0
167	20241030	183500	905106550	22550	22550	22550	22550	0
168	20241030	183400	905106550	22550	22550	22550	22550	0
169	20241030	183300	905106550	22550	22550	22550	22550	0
170	20241030	183200	905106550	22550	22550	22550	22550	0
171	20241030	183100	905106550	22550	22550	22550	22550	0
172	20241030	183000	905106550	22550	22550	22550	22550	0
173	20241030	182900	905106550	22550	22550	22550	22550	0
174	20241030	182800	905106550	22550	22550	22550	22550	0
175	20241030	182700	905106550	22550	22550	22550	22550	0
176	20241030	182600	905106550	22550	22550	22550	22550	0
177	20241030	182500	905106550	22550	22550	22550	22550	0
178	20241030	182400	905106550	22550	22550	22550	22550	0
179	20241030	182300	905106550	22550	22550	22550	22550	0
180	20241030	182200	905106550	22550	22550	22550	22550	0
181	20241030	182100	905106550	22550	22550	22550	22550	0
182	20241030	182000	905106550	22550	22550	22550	22550	331
183	20241030	181900	905106550	22550	22550	22550	22550	0
184	20241030	181800	905106550	22550	22550	22550	22550	0
185	20241030	181700	905106550	22550	22550	22550	22550	0
186	20241030	181600	905106550	22550	22550	22550	22550	0
187	20241030	181500	905106550	22550	22550	22550	22550	0
188	20241030	181400	905106550	22550	22550	22550	22550	0
189	20241030	181300	905106550	22550	22550	22550	22550	0
190	20241030	181200	905106550	22550	22550	22550	22550	0
191	20241030	181100	905106550	22550	22550	22550	22550	0
192	20241030	181000	905106550	22550	22550	22550	22550	0
193	20241030	180900	905106550	22550	22550	22550	22550	0
194	20241030	180800	905106550	22550	22550	22550	22550	0
195	20241030	180700	905106550	22550	22550	22550	22550	0
196	20241030	180600	905106550	22550	22550	22550	22550	0
197	20241030	180500	905106550	22550	22550	22550	22550	0
198	20241030	180400	905106550	22550	22550	22550	22550	0
199	20241030	180300	905106550	22550	22550	22550	22550	0
200	20241030	180200	905106550	22550	22550	22550	22550	0
201	20241030	180100	905106550	22550	22550	22550	22550	0
202	20241030	180000	905106550	22550	22550	22550	22550	0
203	20241030	175900	905106550	22550	22550	22550	22550	0
204	20241030	175800	905106550	22550	22550	22550	22550	0
205	20241030	175700	905106550	22550	22550	22550	22550	0
206	20241030	175600	905106550	22550	22550	22550	22550	0
207	20241030	175500	905106550	22550	22550	22550	22550	0
208	20241030	175400	905106550	22550	22550	22550	22550	0
209	20241030	175300	905106550	22550	22550	22550	22550	0
210	20241030	175200	905106550	22550	22550	22550	22550	0
211	20241030	175100	905106550	22550	22550	22550	22550	0
212	20241030	175000	905106550	22550	22550	22550	22550	331
213	20241030	174900	905106550	22550	22550	22550	22550	0
214	20241030	174800	905106550	22550	22550	22550	22550	0
215	20241030	174700	905106550	22550	22550	22550	22550	0
216	20241030	174600	905106550	22550	22550	22550	22550	0
217	20241030	174500	905106550	22550	22550	22550	22550	0
218	20241030	174400	905106550	22550	22550	22550	22550	0
219	20241030	174300	905106550	22550	22550	22550	22550	0
220	20241030	174200	905106550	22550	22550	22550	22550	0
221	20241030	174100	905106550	22550	22550	22550	22550	0
222	20241030	174000	905106550	22550	22550	22550	22550	0
223	20241030	173900	905106550	22550	22550	22550	22550	0
224	20241030	173800	905106550	22550	22550	22550	22550	0
225	20241030	173700	905106550	22550	22550	22550	22550	0
226	20241030	173600	905106550	22550	22550	22550	22550	0
227	20241030	173500	905106550	22550	22550	22550	22550	0
228	20241030	173400	905106550	22550	22550	22550	22550	0
229	20241030	173300	905106550	22550	22550	22550	22550	0
230	20241030	173200	905106550	22550	22550	22550	22550	0
231	20241030	173100	905106550	22550	22550	22550	22550	0
232	20241030	173000	905106550	22550	22550	22550	22550	0
233	20241030	172900	905106550	22550	22550	22550	22550	0
234	20241030	172800	905106550	22550	22550	22550	22550	0
235	20241030	172700	905106550	22550	22550	22550	22550	0
236	20241030	172600	905106550	22550	22550	22550	22550	0
237	20241030	172500	905106550	22550	22550	22550	22550	0
238	20241030	172400	905106550	22550	22550	22550	22550	0
239	20241030	172300	905106550	22550	22550	22550	22550	0
240	20241030	172200	905106550	22550	22550	22550	22550	0
241	20241030	172100	905106550	22550	22550	22550	22550	0
242	20241030	172000	905106550	22550	22550	22550	22550	331
243	20241030	171900	905106550	22550	22550	22550	22550	0
244	20241030	171800	905106550	22550	22550	22550	22550	0
245	20241030	171700	905106550	22550	22550	22550	22550	0
246	20241030	171600	905106550	22550	22550	22550	22550	0
247	20241030	171500	905106550	22550	22550	22550	22550	0
248	20241030	171400	905106550	22550	22550	22550	22550	0
249	20241030	171300	905106550	22550	22550	22550	22550	0
250	20241030	171200	905106550	22550	22550	22550	22550	0
251	20241030	171100	905106550	22550	22550	22550	22550	0
252	20241030	171000	905106550	22550	22550	22550	22550	0
253	20241030	170900	905106550	22550	22550	22550	22550	0
254	20241030	170800	905106550	22550	22550	22550	22550	0
255	20241030	170700	905106550	22550	22550	22550	22550	0
256	20241030	170600	905106550	22550	22550	22550	22550	0
257	20241030	170500	905106550	22550	22550	22550	22550	0
258	20241030	170400	905106550	22550	22550	22550	22550	0
259	20241030	170300	905106550	22550	22550	22550	22550	0
260	20241030	170200	905106550	22550	22550	22550	22550	0
261	20241030	170100	905106550	22550	22550	22550	22550	0
262	20241030	170000	905106550	22550	22550	22550	22550	0
263	20241030	165900	905106550	22550	22550	22550	22550	0
264	20241030	165800	905106550	22550	22550	22550	22550	0
265	20241030	165700	905106550	22550	22550	22550	22550	0
266	20241030	165600	905106550	22550	22550	22550	22550	0
267	20241030	165500	905106550	22550	22550	22550	22550	0
268	20241030	165400	905106550	22550	22550	22550	22550	0
269	20241030	165300	905106550	22550	22550	22550	22550	0
270	20241030	165200	905106550	22550	22550	22550	22550	0
271	20241030	165100	905106550	22550	22550	22550	22550	0
272	20241030	165000	905106550	22550	22550	22550	22550	331
273	20241030	164900	905106550	22550	22550	22550	22550	0
274	20241030	164800	905106550	22550	22550	22550	22550	0
275	20241030	164700	905106550	22550	22550	22550	22550	0
276	20241030	164600	905106550	22550	22550	22550	22550	0
277	20241030	164500	905106550	22550	22550	22550	22550	0
278	20241030	164400	905106550	22550	22550	22550	22550	0
279	20241030	164300	905106550	22550	22550	22550	22550	0
280	20241030	164200	905106550	22550	22550	22550	22550	0
281	20241030	164100	905106550	22550	22550	22550	22550	0
282	20241030	164000	905106550	22550	22550	22550	22550	0
283	20241030	163900	905106550	22550	22550	22550	22550	0
284	20241030	163800	905106550	22550	22550	22550	22550	0
285	20241030	163700	905106550	22550	22550	22550	22550	0
286	20241030	163600	905106550	22550	22550	22550	22550	0
287	20241030	163500	905106550	22550	22550	22550	22550	0
288	20241030	163400	905106550	22550	22550	22550	22550	0
289	20241030	163300	905106550	22550	22550	22550	22550	0
290	20241030	163200	905106550	22550	22550	22550	22550	0
291	20241030	163100	905106550	22550	22550	22550	22550	0
292	20241030	163000	905106550	22550	22550	22550	22550	0
293	20241030	162900	905106550	22550	22550	22550	22550	0
294	20241030	162800	905106550	22550	22550	22550	22550	0
295	20241030	162700	905106550	22550	22550	22550	22550	0
296	20241030	162600	905106550	22550	22550	22550	22550	0
297	20241030	162500	905106550	22550	22550	22550	22550	0
298	20241030	162400	905106550	22550	22550	22550	22550	0
299	20241030	162300	905106550	22550	22550	22550	22550	0
300	20241030	162200	905106550	22550	22550	22550	22550	0
301	20241030	162100	905106550	22550	22550	22550	22550	0
302	20241030	162000	905106550	22550	22550	22550	22550	331
303	20241030	161900	905106550	22550	22550	22550	22550	0
304	20241030	161800	905106550	22550	22550	22550	22550	0
305	20241030	161700	905106550	22550	22550	22550	22550	0
306	20241030	161600	905106550	22550	22550	22550	22550	0
307	20241030	161500	905106550	22550	22550	22550	22550	0
308	20241030	161400	905106550	22550	22550	22550	22550	0
309	20241030	161300	905106550	22550	22550	22550	22550	0
310	20241030	161200	905106550	22550	22550	22550	22550	0
311	20241030	161100	905106550	22550	22550	22550	22550	0
312	20241030	161000	905106550	22550	22550	22550	22550	0
313	20241030	160900	905106550	22550	22550	22550	22550	0
314	20241030	160800	905106550	22550	22550	22550	22550	0
315	20241030	160700	905106550	22550	22550	22550	22550	0
316	20241030	160600	905106550	22550	22550	22550	22550	0
317	20241030	160500	905106550	22550	22550	22550	22550	0
318	20241030	160400	905106550	22550	22550	22550	22550	0
319	20241030	160300	905106550	22550	22550	22550	22550	0
320	20241030	160200	905106550	22550	22550	22550	22550	0
321	20241030	160100	905106550	22550	22550	22550	22550	0
322	20241030	160000	905106550	22550	22550	22550	22550	0
323	20241030	155900	905106550	22550	22550	22550	22550	0
324	20241030	155800	905106550	22550	22550	22550	22550	0
325	20241030	155700	905106550	22550	22550	22550	22550	0
326	20241030	155600	905106550	22550	22550	22550	22550	0
327	20241030	155500	905106550	22550	22550	22550	22550	0
328	20241030	155400	905106550	22550	22550	22550	22550	0
329	20241030	155300	905106550	22550	22550	22550	22550	0
330	20241030	155200	905106550	22550	22550	22550	22550	0
331	20241030	155100	905106550	22550	22550	22550	22550	0
332	20241030	155000	905106550	22550	22550	22550	22550	331
333	20241030	154900	905106550	22550	22550	22550	22550	0
334	20241030	154800	905106550	22550	22550	22550	22550	0
335	20241030	154700	905106550	22550	22550	22550	22550	0
336	20241030	154600	905106550	22550	22550	22550	22550	0
337	20241030	154500	905106550	22550	22550	22550	22550	0
338	20241030	154400	905106550	22550	22550	22550	22550	0
339	20241030	154300	905106550	22550	22550	22550	22550	0
340	20241030	154200	905106550	22550	22550	22550	22550	0
341	20241030	154100	905106550	22550	22550	22550	22550	0
342	20241030	154000	905106550	22550	22550	22550	22550	0
343	20241030	153900	905106550	22550	22550	22550	22550	0
344	20241030	153800	905106550	22550	22550	22550	22550	0
345	20241030	153700	905106550	22550	22550	22550	22550	0
346	20241030	153600	905106550	22550	22550	22550	22550	0
347	20241030	153500	905106550	22550	22550	22550	22550	0
348	20241030	153400	905106550	22550	22550	22550	22550	0
349	20241030	153300	905106550	22550	22550	22550	22550	0
350	20241030	153200	905106550	22550	22550	22550	22550	0
351	20241030	153100	905106550	22550	22550	22550	22550	0
352	20241030	153000	905106550	22550	22550	22550	22550	331
353	20241030	152900	897642500	22550	22550	22550	22550	0
354	20241030	152800	897642500	22550	22550	22550	22550	0
355	20241030	152700	897642500	22550	22550	22550	22550	0
356	20241030	152600	897642500	22550	22550	22550	22550	0
357	20241030	152500	897642500	22550	22550	22550	22550	0
358	20241030	152400	897642500	22550	22550	22550	22550	0
359	20241030	152300	897642500	22550	22550	22550	22550	0
360	20241030	152200	897642500	22550	22550	22550	22550	0
361	20241030	152100	897642500	22550	22550	22550	22550	0
362	20241030	152000	897642500	22550	22550	22550	22550	0
363	20241030	151900	897642500	22550	22550	22550	22450	2510
364	20241030	151800	841194200	22550	22600	22600	22550	7
365	20241030	151700	841036300	22550	22550	22600	22550	33
366	20241030	151600	840291900	22500	22600	22600	22500	74
367	20241030	151500	838626400	22600	22500	22600	22500	369
368	20241030	151400	830306850	22500	22550	22550	22500	502
369	20241030	151300	818986850	22600	22600	22600	22600	4
370	20241030	151200	818896450	22600	22600	22600	22600	8
371	20241030	151100	818715650	22600	22600	22600	22600	2
372	20241030	151000	818670450	22600	22550	22600	22550	34
373	20241030	150900	817903550	22550	22550	22550	22550	29
374	20241030	150800	817249600	22550	22600	22600	22550	6
375	20241030	150700	817114100	22600	22600	22600	22600	36
376	20241030	150600	816300500	22600	22600	22600	22600	4
377	20241030	150500	816210100	22600	22600	22600	22600	0
378	20241030	150400	816210100	22600	22550	22600	22500	501
379	20241030	150300	804926250	22600	22550	22600	22550	111
380	20241030	150200	802417700	22600	22550	22600	22550	18
381	20241030	150100	802011750	22550	22550	22550	22550	74
382	20241030	150000	800343050	22500	22550	22550	22500	37
383	20241030	145900	799508800	22600	22600	22600	22550	8
384	20241030	145800	799328050	22550	22550	22550	22550	20
385	20241030	145700	798877050	22600	22550	22600	22550	231
386	20241030	145600	793667800	22550	22550	22550	22550	72
387	20241030	145500	792044200	22600	22600	22600	22600	685
388	20241030	145400	776563200	22650	22600	22650	22600	21
389	20241030	145300	776088400	22650	22650	22650	22650	4
390	20241030	145200	775997800	22650	22600	22650	22600	108
391	20241030	145100	773556800	22650	22650	22650	22650	51
392	20241030	145000	772401650	22650	22650	22650	22650	42
393	20241030	144900	771450350	22650	22650	22650	22550	182
394	20241030	144800	767340650	22650	22650	22650	22550	94
395	20241030	144700	765212050	22650	22650	22650	22650	0
396	20241030	144600	765212050	22650	22650	22650	22650	4
397	20241030	144500	765121450	22600	22600	22600	22600	53
398	20241030	144400	763923650	22600	22600	22600	22600	33
399	20241030	144300	763177850	22600	22600	22600	22600	4
400	20241030	144200	763087450	22600	22600	22600	22600	47
401	20241030	144100	762025250	22600	22600	22600	22600	0
402	20241030	144000	762025250	22600	22600	22600	22600	0
403	20241030	143900	762025250	22600	22600	22600	22600	2
404	20241030	143800	761980050	22600	22600	22600	22600	60
405	20241030	143700	760624050	22600	22600	22600	22600	1
406	20241030	143600	760601450	22650	22600	22650	22600	58
407	20241030	143500	759290450	22650	22600	22650	22600	6
408	20241030	143400	759154600	22600	22600	22600	22600	278
409	20241030	143300	752871800	22600	22600	22600	22600	23
410	20241030	143200	752352000	22600	22600	22600	22600	0
411	20241030	143100	752352000	22600	22600	22600	22600	10
412	20241030	143000	752126000	22600	22600	22600	22600	1
413	20241030	142900	752103400	22600	22600	22600	22600	7
414	20241030	142800	751945200	22600	22600	22600	22600	55
415	20241030	142700	750702200	22550	22550	22550	22550	8
416	20241030	142600	750521800	22600	22600	22600	22600	4
417	20241030	142500	750431400	22650	22650	22650	22650	1
418	20241030	142400	750408750	22600	22600	22600	22600	90
419	20241030	142300	748374750	22650	22650	22650	22650	0
420	20241030	142200	748374750	22650	22650	22650	22650	0
421	20241030	142100	748374750	22650	22650	22650	22650	8
422	20241030	142000	748193550	22650	22650	22650	22650	0
423	20241030	141900	748193550	22650	22650	22650	22650	4
424	20241030	141800	748102950	22650	22650	22650	22650	49
425	20241030	141700	746993100	22650	22650	22650	22650	45
426	20241030	141600	745973850	22650	22650	22650	22650	4
427	20241030	141500	745883250	22600	22650	22650	22600	64
428	20241030	141400	744436650	22650	22650	22650	22650	53
429	20241030	141300	743236200	22650	22650	22650	22650	31
430	20241030	141200	742534050	22650	22650	22650	22650	0
431	20241030	141100	742534050	22650	22650	22650	22650	15
432	20241030	141000	742194300	22650	22650	22650	22650	0
433	20241030	140900	742194300	22650	22650	22650	22650	4
434	20241030	140800	742103700	22650	22650	22650	22650	4
435	20241030	140700	742013100	22650	22650	22650	22650	0
436	20241030	140600	742013100	22650	22600	22650	22600	7
437	20241030	140500	741854700	22550	22550	22550	22550	4
438	20241030	140400	741764500	22600	22600	22600	22600	4
439	20241030	140300	741674100	22550	22600	22600	22550	16
440	20241030	140200	741313100	22600	22600	22600	22600	8
441	20241030	140100	741132300	22600	22600	22600	22600	0
442	20241030	140000	741132300	22600	22600	22600	22550	201
443	20241030	135900	736598550	22650	22650	22650	22650	40
444	20241030	135800	735692550	22650	22650	22650	22650	60
445	20241030	135700	734333550	22650	22550	22650	22550	5
446	20241030	135600	734220400	22650	22650	22650	22650	4
447	20241030	135500	734129800	22650	22650	22650	22650	0
448	20241030	135400	734129800	22650	22600	22650	22600	15
449	20241030	135300	733790650	22600	22600	22600	22600	0
450	20241030	135200	733790650	22600	22600	22600	22600	53
451	20241030	135100	732592850	22600	22600	22600	22600	0
452	20241030	135000	732592850	22600	22600	22600	22600	83
453	20241030	134900	730717050	22600	22650	22650	22600	132
454	20241030	134800	727733350	22650	22650	22650	22650	10
455	20241030	134700	727506850	22650	22650	22650	22650	4
456	20241030	134600	727416250	22650	22650	22650	22650	0
457	20241030	134500	727416250	22650	22650	22650	22650	1
458	20241030	134400	727393600	22650	22650	22650	22650	4
459	20241030	134300	727303000	22600	22600	22600	22600	0
460	20241030	134200	727303000	22600	22600	22600	22600	50
461	20241030	134100	726173000	22600	22600	22600	22600	0
462	20241030	134000	726173000	22600	22600	22600	22600	44
463	20241030	133900	725178600	22650	22650	22650	22650	4
464	20241030	133800	725088000	22600	22600	22600	22600	0
465	20241030	133700	725088000	22600	22600	22600	22600	0
466	20241030	133600	725088000	22600	22600	22600	22600	10
467	20241030	133500	724862000	22600	22600	22600	22600	26
468	20241030	133400	724274400	22650	22650	22650	22650	0
469	20241030	133300	724274400	22650	22650	22650	22650	56
470	20241030	133200	723006000	22600	22600	22600	22600	0
471	20241030	133100	723006000	22600	22600	22600	22600	0
472	20241030	133000	723006000	22600	22600	22600	22600	0
473	20241030	132900	723006000	22600	22600	22600	22600	520
474	20241030	132800	711254000	22650	22650	22650	22650	13
475	20241030	132700	710959550	22650	22650	22650	22650	16
476	20241030	132600	710597150	22650	22650	22650	22650	0
477	20241030	132500	710597150	22650	22650	22650	22650	4
478	20241030	132400	710506550	22650	22600	22650	22600	118
479	20241030	132300	707839550	22600	22600	22600	22600	107
480	20241030	132200	705421350	22600	22600	22600	22600	6
481	20241030	132100	705285750	22600	22600	22600	22600	0
482	20241030	132000	705285750	22600	22600	22600	22550	45
483	20241030	131900	704268800	22600	22600	22600	22600	6
484	20241030	131800	704133200	22550	22550	22550	22550	0
485	20241030	131700	704133200	22550	22600	22600	22550	7
486	20241030	131600	703975250	22600	22550	22600	22550	5
487	20241030	131500	703862450	22550	22550	22550	22550	0
488	20241030	131400	703862450	22550	22550	22550	22550	4
489	20241030	131300	703772250	22550	22500	22550	22500	127
490	20241030	131200	700914650	22500	22500	22500	22500	101
491	20241030	131100	698642150	22500	22500	22500	22500	0
492	20241030	131000	698642150	22500	22500	22500	22500	1
493	20241030	130900	698619650	22550	22550	22550	22550	5
494	20241030	130800	698506900	22600	22600	22600	22600	4
495	20241030	130700	698416500	22500	22600	22600	22500	1009
496	20241030	130600	675688900	22600	22600	22600	22600	1
497	20241030	130500	675666300	22600	22600	22600	22600	39
498	20241030	130400	674784900	22600	22650	22650	22600	19
499	20241030	130300	674355400	22600	22600	22600	22600	0
500	20241030	130200	674355400	22600	22600	22600	22600	1
501	20241030	130100	674332800	22650	22650	22650	22650	10
502	20241030	130000	674106300	22650	22650	22650	22650	1
503	20241030	125900	674083650	22600	22600	22600	22600	18
504	20241030	125800	673676850	22600	22600	22600	22600	0
505	20241030	125700	673676850	22600	22600	22600	22600	0
506	20241030	125600	673676850	22600	22600	22600	22600	1
507	20241030	125500	673654250	22650	22650	22650	22650	6
508	20241030	125400	673518350	22600	22600	22600	22600	0
509	20241030	125300	673518350	22600	22600	22600	22600	0
510	20241030	125200	673518350	22600	22650	22650	22600	14
511	20241030	125100	673201750	22650	22650	22650	22650	4
512	20241030	125000	673111150	22550	22550	22550	22550	43
513	20241030	124900	672141500	22600	22600	22600	22600	51
514	20241030	124800	670988900	22600	22600	22600	22600	0
515	20241030	124700	670988900	22600	22600	22600	22600	0
516	20241030	124600	670988900	22600	22600	22600	22600	0
517	20241030	124500	670988900	22600	22600	22600	22600	4
518	20241030	124400	670898500	22600	22600	22600	22600	0
519	20241030	124300	670898500	22600	22600	22600	22600	4
520	20241030	124200	670808100	22600	22600	22600	22600	27
521	20241030	124100	670197900	22600	22600	22600	22600	4
522	20241030	124000	670107500	22550	22550	22550	22550	0
523	20241030	123900	670107500	22550	22550	22550	22550	0
524	20241030	123800	670107500	22550	22550	22550	22550	70
525	20241030	123700	668529000	22600	22600	22600	22600	4
526	20241030	123600	668438600	22650	22600	22650	22600	373
527	20241030	123500	660008600	22650	22650	22650	22650	2
528	20241030	123400	659963300	22700	22700	22700	22700	1
529	20241030	123300	659940600	22700	22700	22700	22700	61
530	20241030	123200	658555900	22650	22650	22650	22650	0
531	20241030	123100	658555900	22650	22650	22650	22650	14
532	20241030	123000	658238800	22650	22650	22650	22650	0
533	20241030	122900	658238800	22650	22650	22650	22650	0
534	20241030	122800	658238800	22650	22650	22650	22650	0
535	20241030	122700	658238800	22650	22650	22650	22650	77
536	20241030	122600	656494750	22650	22650	22650	22650	1
537	20241030	122500	656472100	22600	22600	22600	22600	70
538	20241030	122400	654890100	22550	22550	22550	22550	0
539	20241030	122300	654890100	22550	22550	22550	22550	0
540	20241030	122200	654890100	22550	22550	22550	22550	0
541	20241030	122100	654890100	22550	22650	22650	22550	76
542	20241030	122000	653172800	22650	22650	22650	22650	0
543	20241030	121900	653172800	22650	22650	22650	22650	4
544	20241030	121800	653082200	22600	22600	22600	22600	21
545	20241030	121700	652607600	22650	22650	22650	22650	0
546	20241030	121600	652607600	22650	22600	22650	22600	333
547	20241030	121500	645081700	22600	22600	22600	22600	50
548	20241030	121400	643951700	22600	22600	22600	22600	2
549	20241030	121300	643906500	22700	22700	22700	22650	1138
550	20241030	121200	618130250	22700	22700	22700	22700	0
551	20241030	121100	618130250	22700	22650	22700	22650	97
552	20241030	121000	615929600	22650	22600	22650	22600	91
553	20241030	120900	613868950	22650	22650	22650	22650	0
554	20241030	120800	613868950	22650	22650	22650	22650	0
555	20241030	120700	613868950	22650	22650	22650	22650	0
556	20241030	120600	613868950	22650	22650	22650	22650	0
557	20241030	120500	613868950	22650	22650	22650	22650	0
558	20241030	120400	613868950	22650	22650	22650	22650	0
559	20241030	120300	613868950	22650	22600	22650	22600	120
560	20241030	120200	611156750	22600	22600	22600	22600	0
561	20241030	120100	611156750	22600	22600	22600	22600	30
562	20241030	120000	610478750	22650	22650	22650	22650	174
563	20241030	115900	606537650	22700	22700	22700	22700	0
564	20241030	115800	606537650	22700	22700	22700	22700	2
565	20241030	115700	606492250	22650	22650	22650	22650	108
566	20241030	115600	604046050	22650	22650	22650	22650	10
567	20241030	115500	603819550	22700	22650	22700	22650	109
568	20241030	115400	601350300	22650	22650	22650	22650	20
569	20241030	115300	600897300	22700	22700	22700	22700	105
570	20241030	115200	598513800	22700	22700	22700	22700	4
571	20241030	115100	598423000	22700	22700	22700	22700	0
572	20241030	115000	598423000	22700	22700	22700	22700	44
573	20241030	114900	597424200	22650	22650	22650	22650	0
574	20241030	114800	597424200	22650	22650	22650	22650	0
575	20241030	114700	597424200	22650	22650	22650	22650	0
576	20241030	114600	597424200	22650	22650	22650	22650	3
577	20241030	114500	597356250	22700	22700	22700	22700	0
578	20241030	114400	597356250	22700	22700	22700	22700	416
579	20241030	114300	587913050	22650	22600	22650	22600	170
580	20241030	114200	584063050	22650	22600	22650	22550	99
581	20241030	114100	581829300	22650	22650	22650	22650	4
582	20241030	114000	581738700	22600	22600	22600	22600	1
583	20241030	113900	581716100	22650	22650	22650	22650	20
584	20241030	113800	581263100	22650	22650	22650	22650	0
585	20241030	113700	581263100	22650	22650	22650	22550	97
586	20241030	113600	579071750	22650	22650	22650	22650	5
587	20241030	113500	578958500	22650	22650	22650	22650	100
588	20241030	113400	576693500	22650	22650	22650	22650	42
589	20241030	113300	575742200	22550	22550	22550	22550	0
590	20241030	113200	575742200	22550	22550	22550	22550	2
591	20241030	113100	575697100	22600	22600	22600	22600	0
592	20241030	113000	575697100	22600	22600	22600	22600	2
593	20241030	112900	575651900	22650	22650	22650	22650	44
594	20241030	112800	574655300	22550	22550	22550	22550	0
595	20241030	112700	574655300	22550	22650	22650	22550	234
596	20241030	112600	569366150	22700	22700	22700	22700	0
597	20241030	112500	569366150	22700	22700	22700	22700	28
598	20241030	112400	568730550	22700	22600	22700	22600	406
599	20241030	112300	559539400	22600	22600	22600	22600	210
600	20241030	112200	554793400	22600	22600	22600	22600	0
601	20241030	112100	554793400	22600	22600	22600	22600	0
602	20241030	112000	554793400	22600	22600	22600	22600	30
603	20241030	111900	554115400	22550	22550	22550	22550	0
604	20241030	111800	554115400	22550	22550	22550	22550	16
605	20241030	111700	553754600	22550	22550	22550	22550	0
606	20241030	111600	553754600	22550	22550	22550	22550	45
607	20241030	111500	552739850	22600	22600	22600	22600	101
608	20241030	111400	550457250	22600	22600	22600	22600	0
609	20241030	111300	550457250	22600	22600	22650	22600	158
610	20241030	111200	546880450	22500	22650	22650	22500	455
611	20241030	111100	536624600	22550	22550	22550	22550	0
612	20241030	111000	536624600	22550	22550	22550	22550	1
613	20241030	110900	536602050	22650	22650	22650	22650	116
614	20241030	110800	533974650	22700	22700	22700	22700	10
615	20241030	110700	533747650	22700	22700	22700	22700	15
616	20241030	110600	533407150	22700	22700	22700	22700	0
617	20241030	110500	533407150	22700	22700	22700	22700	1
618	20241030	110400	533384450	22650	22650	22650	22650	20
619	20241030	110300	532931450	22650	22650	22650	22650	65
620	20241030	110200	531459200	22650	22650	22700	22650	47
621	20241030	110100	530393000	22650	22650	22650	22650	0
622	20241030	110000	530393000	22650	22650	22650	22650	1
623	20241030	105900	530370350	22650	22650	22650	22650	6
624	20241030	105800	530234450	22700	22700	22700	22700	10
625	20241030	105700	530007450	22700	22700	22700	22700	0
626	20241030	105600	530007450	22700	22650	22700	22650	133
627	20241030	105500	526990400	22600	22550	22600	22550	2616
628	20241030	105400	467893650	22550	22550	22550	22550	0
629	20241030	105300	467893650	22550	22550	22550	22550	0
630	20241030	105200	467893650	22550	22550	22550	22550	0
631	20241030	105100	467893650	22550	22550	22550	22550	0
632	20241030	105000	467893650	22550	22550	22550	22550	0
633	20241030	104900	467893650	22550	22550	22550	22550	100
634	20241030	104800	465638650	22550	22550	22550	22550	52
635	20241030	104700	464466050	22550	22550	22550	22550	0
636	20241030	104600	464466050	22550	22550	22550	22550	22
637	20241030	104500	463969950	22550	22550	22550	22550	123
638	20241030	104400	461196300	22550	22550	22550	22550	0
639	20241030	104300	461196300	22550	22550	22550	22550	10
640	20241030	104200	460970800	22550	22550	22550	22550	0
641	20241030	104100	460970800	22550	22550	22550	22550	1
642	20241030	104000	460948250	22400	22400	22400	22400	0
643	20241030	103900	460948250	22400	22500	22500	22400	270
644	20241030	103800	454897550	22500	22500	22500	22500	5
645	20241030	103700	454785050	22500	22500	22500	22500	1
646	20241030	103600	454762550	22500	22500	22500	22500	2
647	20241030	103500	454717550	22500	22500	22500	22500	0
648	20241030	103400	454717550	22500	22450	22500	22450	43
649	20241030	103300	453752150	22450	22450	22450	22450	0
650	20241030	103200	453752150	22450	22450	22450	22450	9
651	20241030	103100	453550100	22450	22450	22450	22450	23
652	20241030	103000	453033750	22450	22450	22450	22450	5
653	20241030	102900	452921500	22500	22500	22500	22500	0
654	20241030	102800	452921500	22500	22500	22500	22500	40
655	20241030	102700	452021500	22550	22550	22550	22550	27
656	20241030	102600	451412650	22500	22500	22500	22500	13
657	20241030	102500	451120150	22500	22500	22500	22500	0
658	20241030	102400	451120150	22500	22500	22500	22500	0
659	20241030	102300	451120150	22500	22500	22500	22500	0
660	20241030	102200	451120150	22500	22500	22500	22500	0
661	20241030	102100	451120150	22500	22500	22500	22500	101
662	20241030	102000	448847650	22450	22450	22500	22450	278
663	20241030	101900	442606500	22400	22400	22400	22400	54
664	20241030	101800	441396900	22400	22450	22450	22400	51
665	20241030	101700	440254250	22450	22450	22450	22450	1
666	20241030	101600	440231800	22450	22450	22450	22450	0
667	20241030	101500	440231800	22450	22450	22450	22450	0
668	20241030	101400	440231800	22450	22450	22450	22450	1
669	20241030	101300	440209350	22450	22450	22450	22450	0
670	20241030	101200	440209350	22450	22350	22450	22300	1040
671	20241030	101100	416978950	22350	22450	22450	22350	1005
672	20241030	101000	394516700	22350	22500	22500	22350	1214
673	20241030	100900	367363500	22400	22400	22400	22400	0
674	20241030	100800	367363500	22400	22400	22450	22400	64
675	20241030	100700	365929750	22400	22500	22500	22400	131
676	20241030	100600	362994200	22550	22450	22550	22450	268
677	20241030	100500	356976600	22550	22550	22550	22550	11
678	20241030	100400	356728550	22400	22400	22400	22400	88
679	20241030	100300	354757350	22400	22550	22550	22400	222
680	20241030	100200	349773300	22550	22550	22550	22550	15
681	20241030	100100	349435050	22600	22600	22600	22600	0
682	20241030	100000	349435050	22600	22550	22600	22550	7
683	20241030	095900	349276900	22550	22450	22550	22450	100
684	20241030	095800	347026900	22450	22450	22450	22450	137
685	20241030	095700	343951250	22450	22450	22450	22450	195
686	20241030	095600	339573500	22450	22450	22450	22450	337
687	20241030	095500	332007850	22450	22450	22450	22450	38
688	20241030	095400	331154750	22450	22450	22450	22450	0
689	20241030	095300	331154750	22450	22450	22450	22450	50
690	20241030	095200	330032250	22450	22450	22450	22450	24
691	20241030	095100	329493450	22450	22450	22450	22450	9
692	20241030	095000	329291400	22450	22500	22500	22450	749
693	20241030	094900	312460100	22550	22600	22600	22550	12
694	20241030	094800	312189200	22600	22600	22600	22600	2
695	20241030	094700	312144000	22600	22550	22600	22550	144
696	20241030	094600	308896750	22600	22600	22600	22600	1
697	20241030	094500	308874150	22550	22600	22600	22550	70
698	20241030	094400	307295150	22600	22600	22600	22600	83
699	20241030	094300	305419350	22600	22700	22700	22600	212
700	20241030	094200	300627350	22650	22650	22650	22650	140
701	20241030	094100	297456350	22650	22800	22800	22650	2
702	20241030	094000	297410900	22800	22650	22800	22650	3
703	20241030	093900	297342800	22700	22650	22700	22500	1142
704	20241030	093800	271555550	22650	22650	22650	22650	414
705	20241030	093700	262178450	22650	22650	22650	22650	0
706	20241030	093600	262178450	22650	22650	22650	22650	21
707	20241030	093500	261702800	22650	22650	22650	22650	1
708	20241030	093400	261680150	22650	22550	22650	22550	131
709	20241030	093300	258713850	22550	22550	22550	22550	1
710	20241030	093200	258691300	22450	22550	22550	22450	5
711	20241030	093100	258578650	22550	22500	22550	22500	128
712	20241030	093000	255698600	22400	22500	22500	22400	658
713	20241030	092900	240956350	22500	22450	22500	22450	135
714	20241030	092800	237919100	22450	22450	22450	22450	1
715	20241030	092700	237896650	22400	22400	22400	22400	347
716	20241030	092600	230123850	22350	22350	22350	22350	0
717	20241030	092500	230123850	22350	22400	22400	22350	66
718	20241030	092400	228648700	22400	22450	22450	22400	1206
719	20241030	092300	201613850	22500	22550	22550	22450	1300
720	20241030	092200	172378950	22500	22600	22600	22500	110
721	20241030	092100	169897750	22550	22550	22550	22550	118
722	20241030	092000	167236850	22550	22600	22600	22550	437
723	20241030	091900	157382000	22550	22600	22600	22550	32
724	20241030	091800	156658850	22650	22650	22650	22650	13
725	20241030	091700	156364400	22650	22650	22650	22650	278
726	20241030	091600	150067700	22650	22650	22650	22650	1
727	20241030	091500	150045050	22650	22650	22650	22650	1
728	20241030	091400	150022400	22500	22550	22550	22500	272
729	20241030	091300	143901200	22500	22550	22550	22500	1001
730	20241030	091200	121328700	22550	22550	22550	22550	15
731	20241030	091100	120990450	22550	22550	22550	22550	306
732	20241030	091000	114090150	22550	22600	22600	22550	60
733	20241030	090900	112735200	22500	22600	22600	22500	136
734	20241030	090800	109674800	22600	22600	22600	22600	1
735	20241030	090700	109652200	22600	22550	22600	22550	76
736	20241030	090600	107938350	22500	22500	22500	22500	0
737	20241030	090500	107938350	22500	22500	22500	22500	226
738	20241030	090400	102853350	22500	22550	22550	22500	8
739	20241030	090300	102673300	22500	22550	22600	22500	1995
740	20241030	090200	57748900	22600	22600	22600	22600	114
741	20241030	090100	55172500	22600	22500	22600	22500	42
742	20241030	090000	54224300	22550	22650	22650	22550	2327