KissMeData/002990/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183800	199396450	5050	5050	5050	5050	6351
3	20231031	183700	199396450	5050	5050	5050	5050	0
4	20231031	183600	199396450	5050	5050	5050	5050	0
5	20231031	183500	199396450	5050	5050	5050	5050	0
6	20231031	183400	199396450	5050	5050	5050	5050	0
7	20231031	183300	199396450	5050	5050	5050	5050	0
8	20231031	183200	199396450	5050	5050	5050	5050	0
9	20231031	183100	199396450	5050	5050	5050	5050	0
10	20231031	183000	199396450	5050	5050	5050	5050	0
11	20231031	182900	199396450	5050	5050	5050	5050	0
12	20231031	182800	199396450	5050	5050	5050	5050	0
13	20231031	182700	199396450	5050	5050	5050	5050	0
14	20231031	182600	199396450	5050	5050	5050	5050	0
15	20231031	182500	199396450	5050	5050	5050	5050	0
16	20231031	182400	199396450	5050	5050	5050	5050	0
17	20231031	182300	199396450	5050	5050	5050	5050	0
18	20231031	182200	199396450	5050	5050	5050	5050	0
19	20231031	182100	199396450	5050	5050	5050	5050	0
20	20231031	182000	199396450	5050	5050	5050	5050	0
21	20231031	181900	199396450	5050	5050	5050	5050	0
22	20231031	181800	199396450	5050	5050	5050	5050	0
23	20231031	181700	199396450	5050	5050	5050	5050	0
24	20231031	181600	199396450	5050	5050	5050	5050	0
25	20231031	181500	199396450	5050	5050	5050	5050	0
26	20231031	181400	199396450	5050	5050	5050	5050	0
27	20231031	181300	199396450	5050	5050	5050	5050	0
28	20231031	181200	199396450	5050	5050	5050	5050	0
29	20231031	181100	199396450	5050	5050	5050	5050	0
30	20231031	181000	199396450	5050	5050	5050	5050	0
31	20231031	180900	199396450	5050	5050	5050	5050	0
32	20231031	180800	199396450	5050	5050	5050	5050	6351
33	20231031	180700	199396450	5050	5050	5050	5050	0
34	20231031	180600	199396450	5050	5050	5050	5050	0
35	20231031	180500	199396450	5050	5050	5050	5050	0
36	20231031	180400	199396450	5050	5050	5050	5050	0
37	20231031	180300	199396450	5050	5050	5050	5050	0
38	20231031	180200	199396450	5050	5050	5050	5050	0
39	20231031	180100	199396450	5050	5050	5050	5050	0
40	20231031	180000	199396450	5050	5050	5050	5050	0
41	20231031	175900	199396450	5050	5050	5050	5050	0
42	20231031	175800	199396450	5050	5050	5050	5050	0
43	20231031	175700	199396450	5050	5050	5050	5050	0
44	20231031	175600	199396450	5050	5050	5050	5050	0
45	20231031	175500	199396450	5050	5050	5050	5050	0
46	20231031	175400	199396450	5050	5050	5050	5050	0
47	20231031	175300	199396450	5050	5050	5050	5050	0
48	20231031	175200	199396450	5050	5050	5050	5050	0
49	20231031	175100	199396450	5050	5050	5050	5050	0
50	20231031	175000	199396450	5050	5050	5050	5050	0
51	20231031	174900	199396450	5050	5050	5050	5050	0
52	20231031	174800	199396450	5050	5050	5050	5050	0
53	20231031	174700	199396450	5050	5050	5050	5050	0
54	20231031	174600	199396450	5050	5050	5050	5050	0
55	20231031	174500	199396450	5050	5050	5050	5050	0
56	20231031	174400	199396450	5050	5050	5050	5050	0
57	20231031	174300	199396450	5050	5050	5050	5050	0
58	20231031	174200	199396450	5050	5050	5050	5050	0
59	20231031	174100	199396450	5050	5050	5050	5050	0
60	20231031	174000	199396450	5050	5050	5050	5050	0
61	20231031	173900	199396450	5050	5050	5050	5050	0
62	20231031	173800	199396450	5050	5050	5050	5050	6351
63	20231031	173700	199396450	5050	5050	5050	5050	0
64	20231031	173600	199396450	5050	5050	5050	5050	0
65	20231031	173500	199396450	5050	5050	5050	5050	0
66	20231031	173400	199396450	5050	5050	5050	5050	0
67	20231031	173300	199396450	5050	5050	5050	5050	0
68	20231031	173200	199396450	5050	5050	5050	5050	0
69	20231031	173100	199396450	5050	5050	5050	5050	0
70	20231031	173000	199396450	5050	5050	5050	5050	0
71	20231031	172900	199396450	5050	5050	5050	5050	0
72	20231031	172800	199396450	5050	5050	5050	5050	0
73	20231031	172700	199396450	5050	5050	5050	5050	0
74	20231031	172600	199396450	5050	5050	5050	5050	0
75	20231031	172500	199396450	5050	5050	5050	5050	0
76	20231031	172400	199396450	5050	5050	5050	5050	0
77	20231031	172300	199396450	5050	5050	5050	5050	0
78	20231031	172200	199396450	5050	5050	5050	5050	0
79	20231031	172100	199396450	5050	5050	5050	5050	0
80	20231031	172000	199396450	5050	5050	5050	5050	0
81	20231031	171900	199396450	5050	5050	5050	5050	0
82	20231031	171800	199396450	5050	5050	5050	5050	0
83	20231031	171700	199396450	5050	5050	5050	5050	0
84	20231031	171600	199396450	5050	5050	5050	5050	0
85	20231031	171500	199396450	5050	5050	5050	5050	0
86	20231031	171400	199396450	5050	5050	5050	5050	0
87	20231031	171300	199396450	5050	5050	5050	5050	0
88	20231031	171200	199396450	5050	5050	5050	5050	0
89	20231031	171100	199396450	5050	5050	5050	5050	0
90	20231031	171000	199396450	5050	5050	5050	5050	0
91	20231031	170900	199396450	5050	5050	5050	5050	0
92	20231031	170800	199396450	5050	5050	5050	5050	6351
93	20231031	170700	199396450	5050	5050	5050	5050	0
94	20231031	170600	199396450	5050	5050	5050	5050	0
95	20231031	170500	199396450	5050	5050	5050	5050	0
96	20231031	170400	199396450	5050	5050	5050	5050	0
97	20231031	170300	199396450	5050	5050	5050	5050	0
98	20231031	170200	199396450	5050	5050	5050	5050	0
99	20231031	170100	199396450	5050	5050	5050	5050	0
100	20231031	170000	199396450	5050	5050	5050	5050	0
101	20231031	165900	199396450	5050	5050	5050	5050	0
102	20231031	165800	199396450	5050	5050	5050	5050	0
103	20231031	165700	199396450	5050	5050	5050	5050	0
104	20231031	165600	199396450	5050	5050	5050	5050	0
105	20231031	165500	199396450	5050	5050	5050	5050	0
106	20231031	165400	199396450	5050	5050	5050	5050	0
107	20231031	165300	199396450	5050	5050	5050	5050	0
108	20231031	165200	199396450	5050	5050	5050	5050	0
109	20231031	165100	199396450	5050	5050	5050	5050	0
110	20231031	165000	199396450	5050	5050	5050	5050	0
111	20231031	164900	199396450	5050	5050	5050	5050	0
112	20231031	164800	199396450	5050	5050	5050	5050	0
113	20231031	164700	199396450	5050	5050	5050	5050	0
114	20231031	164600	199396450	5050	5050	5050	5050	0
115	20231031	164500	199396450	5050	5050	5050	5050	0
116	20231031	164400	199396450	5050	5050	5050	5050	0
117	20231031	164300	199396450	5050	5050	5050	5050	0
118	20231031	164200	199396450	5050	5050	5050	5050	0
119	20231031	164100	199396450	5050	5050	5050	5050	0
120	20231031	164000	199396450	5050	5050	5050	5050	0
121	20231031	163900	199396450	5050	5050	5050	5050	0
122	20231031	163800	199396450	5050	5050	5050	5050	6351
123	20231031	163700	199396450	5050	5050	5050	5050	0
124	20231031	163600	199396450	5050	5050	5050	5050	0
125	20231031	163500	199396450	5050	5050	5050	5050	0
126	20231031	163400	199396450	5050	5050	5050	5050	0
127	20231031	163300	199396450	5050	5050	5050	5050	0
128	20231031	163200	199396450	5050	5050	5050	5050	0
129	20231031	163100	199396450	5050	5050	5050	5050	0
130	20231031	163000	199396450	5050	5050	5050	5050	0
131	20231031	162900	199396450	5050	5050	5050	5050	0
132	20231031	162800	199396450	5050	5050	5050	5050	0
133	20231031	162700	199396450	5050	5050	5050	5050	0
134	20231031	162600	199396450	5050	5050	5050	5050	0
135	20231031	162500	199396450	5050	5050	5050	5050	0
136	20231031	162400	199396450	5050	5050	5050	5050	0
137	20231031	162300	199396450	5050	5050	5050	5050	0
138	20231031	162200	199396450	5050	5050	5050	5050	0
139	20231031	162100	199396450	5050	5050	5050	5050	0
140	20231031	162000	199396450	5050	5050	5050	5050	0
141	20231031	161900	199396450	5050	5050	5050	5050	0
142	20231031	161800	199396450	5050	5050	5050	5050	0
143	20231031	161700	199396450	5050	5050	5050	5050	0
144	20231031	161600	199396450	5050	5050	5050	5050	0
145	20231031	161500	199396450	5050	5050	5050	5050	0
146	20231031	161400	199396450	5050	5050	5050	5050	0
147	20231031	161300	199396450	5050	5050	5050	5050	0
148	20231031	161200	199396450	5050	5050	5050	5050	0
149	20231031	161100	199396450	5050	5050	5050	5050	0
150	20231031	161000	199396450	5050	5050	5050	5050	0
151	20231031	160900	199396450	5050	5050	5050	5050	0
152	20231031	160800	199396450	5050	5050	5050	5050	6351
153	20231031	160700	199396450	5050	5050	5050	5050	0
154	20231031	160600	199396450	5050	5050	5050	5050	0
155	20231031	160500	199396450	5050	5050	5050	5050	0
156	20231031	160400	199396450	5050	5050	5050	5050	0
157	20231031	160300	199396450	5050	5050	5050	5050	0
158	20231031	160200	199396450	5050	5050	5050	5050	0
159	20231031	160100	199396450	5050	5050	5050	5050	0
160	20231031	160000	199396450	5050	5050	5050	5050	0
161	20231031	155900	199396450	5050	5050	5050	5050	0
162	20231031	155800	199396450	5050	5050	5050	5050	0
163	20231031	155700	199396450	5050	5050	5050	5050	0
164	20231031	155600	199396450	5050	5050	5050	5050	0
165	20231031	155500	199396450	5050	5050	5050	5050	0
166	20231031	155400	199396450	5050	5050	5050	5050	0
167	20231031	155300	199396450	5050	5050	5050	5050	0
168	20231031	155200	199396450	5050	5050	5050	5050	0
169	20231031	155100	199396450	5050	5050	5050	5050	0
170	20231031	155000	199396450	5050	5050	5050	5050	0
171	20231031	154900	199396450	5050	5050	5050	5050	0
172	20231031	154800	199396450	5050	5050	5050	5050	0
173	20231031	154700	199396450	5050	5050	5050	5050	0
174	20231031	154600	199396450	5050	5050	5050	5050	0
175	20231031	154500	199396450	5050	5050	5050	5050	0
176	20231031	154400	199396450	5050	5050	5050	5050	0
177	20231031	154300	199396450	5050	5050	5050	5050	0
178	20231031	154200	199396450	5050	5050	5050	5050	0
179	20231031	154100	199396450	5050	5050	5050	5050	0
180	20231031	154000	199396450	5050	5050	5050	5050	0
181	20231031	153900	199396450	5050	5050	5050	5050	0
182	20231031	153800	199396450	5050	5050	5050	5050	6351
183	20231031	153700	199396450	5050	5050	5050	5050	0
184	20231031	153600	199396450	5050	5050	5050	5050	0
185	20231031	153500	199396450	5050	5050	5050	5050	0
186	20231031	153400	199396450	5050	5050	5050	5050	0
187	20231031	153300	199396450	5050	5050	5050	5050	0
188	20231031	153200	199396450	5050	5050	5050	5050	0
189	20231031	153100	199396450	5050	5050	5050	5050	0
190	20231031	153000	199396450	5050	5050	5050	5050	6351
191	20231031	152900	167323900	5080	5080	5080	5080	0
192	20231031	152800	167323900	5080	5080	5080	5080	0
193	20231031	152700	167323900	5080	5080	5080	5080	0
194	20231031	152600	167323900	5080	5080	5080	5080	0
195	20231031	152500	167323900	5080	5080	5080	5080	0
196	20231031	152400	167323900	5080	5080	5080	5080	0
197	20231031	152300	167323900	5080	5080	5080	5080	0
198	20231031	152200	167323900	5080	5080	5080	5080	0
199	20231031	152100	167323900	5080	5080	5080	5080	0
200	20231031	152000	167323900	5080	5080	5080	5080	0
201	20231031	151900	167323900	5080	5080	5080	5080	9
202	20231031	151800	167278180	5070	5070	5070	5070	21
203	20231031	151700	167171710	5060	5060	5060	5060	0
204	20231031	151600	167171710	5060	5060	5060	5060	73
205	20231031	151500	166802330	5060	5070	5070	5060	2000
206	20231031	151400	156673610	5070	5070	5070	5070	0
207	20231031	151300	156673610	5070	5070	5070	5070	0
208	20231031	151200	156673610	5070	5070	5070	5070	434
209	20231031	151100	154473230	5070	5070	5070	5070	50
210	20231031	151000	154219730	5080	5080	5080	5080	0
211	20231031	150900	154219730	5080	5080	5080	5080	20
212	20231031	150800	154118130	5080	5080	5080	5080	0
213	20231031	150700	154118130	5080	5070	5080	5070	6
214	20231031	150600	154087700	5070	5070	5070	5070	0
215	20231031	150500	154087700	5070	5070	5070	5070	0
216	20231031	150400	154087700	5070	5070	5070	5070	10
217	20231031	150300	154037000	5070	5070	5070	5070	12
218	20231031	150200	153976160	5070	5070	5070	5070	0
219	20231031	150100	153976160	5070	5070	5070	5070	0
220	20231031	150000	153976160	5070	5070	5070	5070	0
221	20231031	145900	153976160	5070	5070	5070	5070	0
222	20231031	145800	153976160	5070	5070	5070	5070	0
223	20231031	145700	153976160	5070	5070	5070	5070	2
224	20231031	145600	153966020	5070	5070	5070	5070	0
225	20231031	145500	153966020	5070	5070	5070	5070	0
226	20231031	145400	153966020	5070	5070	5070	5070	0
227	20231031	145300	153966020	5070	5070	5070	5070	1000
228	20231031	145200	148896020	5070	5070	5070	5070	466
229	20231031	145100	146533400	5070	5070	5070	5070	0
230	20231031	145000	146533400	5070	5070	5070	5070	20
231	20231031	144900	146432000	5070	5070	5070	5070	1
232	20231031	144800	146426930	5060	5060	5060	5060	141
233	20231031	144700	145713470	5070	5070	5070	5070	0
234	20231031	144600	145713470	5070	5070	5070	5070	0
235	20231031	144500	145713470	5070	5070	5070	5070	10
236	20231031	144400	145662770	5070	5070	5070	5070	0
237	20231031	144300	145662770	5070	5070	5070	5070	5
238	20231031	144200	145637420	5070	5070	5070	5070	0
239	20231031	144100	145637420	5070	5070	5070	5070	0
240	20231031	144000	145637420	5070	5070	5070	5070	5
241	20231031	143900	145612070	5070	5070	5070	5070	0
242	20231031	143800	145612070	5070	5070	5070	5070	0
243	20231031	143700	145612070	5070	5070	5070	5070	6
244	20231031	143600	145581650	5070	5070	5070	5070	6
245	20231031	143500	145551230	5070	5070	5070	5070	10
246	20231031	143400	145500530	5070	5070	5070	5070	10
247	20231031	143300	145449830	5070	5070	5070	5070	10
248	20231031	143200	145399130	5070	5080	5080	5070	3210
249	20231031	143100	129099230	5080	5080	5080	5080	0
250	20231031	143000	129099230	5080	5080	5080	5080	0
251	20231031	142900	129099230	5080	5080	5080	5080	1
252	20231031	142800	129094150	5080	5080	5080	5080	0
253	20231031	142700	129094150	5080	5080	5080	5080	0
254	20231031	142600	129094150	5080	5080	5080	5080	50
255	20231031	142500	128840150	5080	5080	5080	5080	0
256	20231031	142400	128840150	5080	5080	5080	5080	0
257	20231031	142300	128840150	5080	5080	5080	5080	0
258	20231031	142200	128840150	5080	5080	5080	5080	0
259	20231031	142100	128840150	5080	5080	5080	5080	0
260	20231031	142000	128840150	5080	5080	5080	5080	5
261	20231031	141900	128814750	5080	5080	5080	5080	0
262	20231031	141800	128814750	5080	5080	5080	5080	0
263	20231031	141700	128814750	5080	5080	5080	5080	0
264	20231031	141600	128814750	5080	5080	5080	5080	0
265	20231031	141500	128814750	5080	5080	5080	5080	0
266	20231031	141400	128814750	5080	5080	5080	5080	0
267	20231031	141300	128814750	5080	5080	5080	5080	1
268	20231031	141200	128809670	5080	5080	5080	5080	0
269	20231031	141100	128809670	5080	5080	5080	5080	0
270	20231031	141000	128809670	5080	5080	5080	5080	0
271	20231031	140900	128809670	5080	5080	5080	5080	0
272	20231031	140800	128809670	5080	5080	5080	5080	0
273	20231031	140700	128809670	5080	5080	5080	5080	100
274	20231031	140600	128301670	5080	5080	5080	5080	0
275	20231031	140500	128301670	5080	5080	5080	5080	0
276	20231031	140400	128301670	5080	5080	5080	5080	9
277	20231031	140300	128255950	5090	5090	5090	5090	1000
278	20231031	140200	123165950	5090	5090	5090	5090	60
279	20231031	140100	122860550	5080	5080	5080	5080	0
280	20231031	140000	122860550	5080	5080	5080	5080	100
281	20231031	135900	122352550	5080	5080	5080	5080	0
282	20231031	135800	122352550	5080	5080	5080	5080	0
283	20231031	135700	122352550	5080	5080	5080	5080	0
284	20231031	135600	122352550	5080	5080	5080	5080	1
285	20231031	135500	122347470	5080	5080	5080	5080	899
286	20231031	135400	117780550	5080	5080	5080	5080	108
287	20231031	135300	117231910	5080	5070	5080	5070	27
288	20231031	135200	117094940	5070	5070	5070	5070	1
289	20231031	135100	117089870	5070	5070	5070	5070	0
290	20231031	135000	117089870	5070	5070	5070	5070	0
291	20231031	134900	117089870	5070	5070	5070	5070	4
292	20231031	134800	117069590	5070	5070	5070	5070	4
293	20231031	134700	117049310	5080	5080	5080	5080	19
294	20231031	134600	116952790	5080	5080	5080	5080	115
295	20231031	134500	116368590	5090	5090	5090	5090	0
296	20231031	134400	116368590	5090	5090	5090	5090	0
297	20231031	134300	116368590	5090	5090	5090	5090	0
298	20231031	134200	116368590	5090	5090	5090	5090	0
299	20231031	134100	116368590	5090	5090	5090	5090	1
300	20231031	134000	116363500	5080	5080	5080	5080	0
301	20231031	133900	116363500	5080	5080	5080	5080	0
302	20231031	133800	116363500	5080	5080	5080	5080	0
303	20231031	133700	116363500	5080	5080	5080	5080	0
304	20231031	133600	116363500	5080	5080	5080	5080	0
305	20231031	133500	116363500	5080	5080	5080	5080	0
306	20231031	133400	116363500	5080	5080	5080	5080	0
307	20231031	133300	116363500	5080	5080	5080	5080	0
308	20231031	133200	116363500	5080	5090	5090	5080	30
309	20231031	133100	116210810	5080	5080	5080	5080	151
310	20231031	133000	115443730	5080	5070	5080	5070	203
311	20231031	132900	114414490	5070	5080	5080	5070	101
312	20231031	132800	113902230	5090	5090	5090	5090	0
313	20231031	132700	113902230	5090	5090	5090	5090	2
314	20231031	132600	113892050	5090	5090	5090	5090	0
315	20231031	132500	113892050	5090	5090	5090	5090	0
316	20231031	132400	113892050	5090	5090	5090	5090	1
317	20231031	132300	113886960	5090	5090	5090	5090	203
318	20231031	132200	112853690	5090	5090	5090	5090	0
319	20231031	132100	112853690	5090	5090	5090	5090	0
320	20231031	132000	112853690	5090	5090	5090	5090	0
321	20231031	131900	112853690	5090	5090	5090	5090	0
322	20231031	131800	112853690	5090	5090	5090	5090	0
323	20231031	131700	112853690	5090	5100	5100	5090	2
324	20231031	131600	112843500	5090	5090	5090	5090	0
325	20231031	131500	112843500	5090	5090	5090	5090	0
326	20231031	131400	112843500	5090	5090	5090	5090	0
327	20231031	131300	112843500	5090	5090	5090	5090	0
328	20231031	131200	112843500	5090	5090	5090	5090	0
329	20231031	131100	112843500	5090	5090	5090	5090	40
330	20231031	131000	112639900	5100	5100	5100	5100	0
331	20231031	130900	112639900	5100	5100	5100	5100	0
332	20231031	130800	112639900	5100	5100	5100	5100	0
333	20231031	130700	112639900	5100	5100	5100	5100	0
334	20231031	130600	112639900	5100	5100	5100	5100	0
335	20231031	130500	112639900	5100	5100	5100	5100	0
336	20231031	130400	112639900	5100	5100	5100	5100	30
337	20231031	130300	112486900	5100	5100	5100	5100	0
338	20231031	130200	112486900	5100	5100	5100	5100	2
339	20231031	130100	112476700	5100	5100	5100	5100	0
340	20231031	130000	112476700	5100	5100	5100	5100	72
341	20231031	125900	112109500	5100	5100	5100	5100	5
342	20231031	125800	112084000	5100	5100	5100	5100	0
343	20231031	125700	112084000	5100	5100	5100	5100	0
344	20231031	125600	112084000	5100	5100	5100	5100	2
345	20231031	125500	112073800	5090	5090	5090	5090	0
346	20231031	125400	112073800	5090	5090	5090	5090	3000
347	20231031	125300	96803800	5090	5090	5090	5090	0
348	20231031	125200	96803800	5090	5100	5100	5090	101
349	20231031	125100	96288710	5100	5100	5100	5100	0
350	20231031	125000	96288710	5100	5100	5100	5100	0
351	20231031	124900	96288710	5100	5100	5100	5100	0
352	20231031	124800	96288710	5100	5100	5100	5100	0
353	20231031	124700	96288710	5100	5100	5100	5100	0
354	20231031	124600	96288710	5100	5100	5100	5100	1249
355	20231031	124500	89918810	5100	5100	5100	5100	33
356	20231031	124400	89750510	5100	5090	5100	5090	822
357	20231031	124300	85564600	5100	5100	5100	5100	3
358	20231031	124200	85549300	5100	5100	5100	5100	0
359	20231031	124100	85549300	5100	5100	5100	5100	10
360	20231031	124000	85498300	5090	5090	5090	5090	210
361	20231031	123900	84429400	5090	5090	5090	5090	572
362	20231031	123800	81517920	5090	5090	5090	5090	412
363	20231031	123700	79420840	5070	5090	5090	5070	58
364	20231031	123600	79126620	5090	5090	5090	5090	2
365	20231031	123500	79116440	5070	5090	5090	5070	126
366	20231031	123400	78477500	5070	5070	5070	5070	0
367	20231031	123300	78477500	5070	5070	5070	5070	0
368	20231031	123200	78477500	5070	5070	5070	5070	0
369	20231031	123100	78477500	5070	5070	5070	5070	2
370	20231031	123000	78467360	5090	5070	5090	5070	4
371	20231031	122900	78447060	5070	5070	5070	5070	0
372	20231031	122800	78447060	5070	5070	5070	5070	240
373	20231031	122700	77230260	5080	5080	5080	5080	0
374	20231031	122600	77230260	5080	5080	5080	5080	0
375	20231031	122500	77230260	5080	5080	5080	5080	0
376	20231031	122400	77230260	5080	5080	5080	5080	0
377	20231031	122300	77230260	5080	5080	5080	5080	0
378	20231031	122200	77230260	5080	5070	5080	5070	669
379	20231031	122100	73838420	5090	5090	5090	5090	0
380	20231031	122000	73838420	5090	5090	5090	5090	10
381	20231031	121900	73787520	5070	5070	5070	5070	0
382	20231031	121800	73787520	5070	5070	5070	5070	0
383	20231031	121700	73787520	5070	5070	5070	5070	0
384	20231031	121600	73787520	5070	5070	5070	5070	49
385	20231031	121500	73539090	5080	5080	5080	5080	0
386	20231031	121400	73539090	5080	5080	5080	5080	0
387	20231031	121300	73539090	5080	5080	5080	5080	72
388	20231031	121200	73173330	5080	5080	5080	5080	0
389	20231031	121100	73173330	5080	5080	5080	5080	0
390	20231031	121000	73173330	5080	5080	5080	5080	0
391	20231031	120900	73173330	5080	5080	5080	5080	0
392	20231031	120800	73173330	5080	5080	5080	5080	0
393	20231031	120700	73173330	5080	5090	5090	5080	12
394	20231031	120600	73112360	5090	5090	5090	5090	0
395	20231031	120500	73112360	5090	5090	5090	5090	0
396	20231031	120400	73112360	5090	5090	5090	5090	1
397	20231031	120300	73107270	5080	5080	5080	5080	0
398	20231031	120200	73107270	5080	5080	5080	5080	0
399	20231031	120100	73107270	5080	5080	5080	5080	0
400	20231031	120000	73107270	5080	5080	5080	5080	1
401	20231031	115900	73102190	5080	5080	5080	5080	10
402	20231031	115800	73051390	5070	5070	5070	5070	0
403	20231031	115700	73051390	5070	5070	5070	5070	0
404	20231031	115600	73051390	5070	5070	5070	5070	0
405	20231031	115500	73051390	5070	5070	5070	5070	47
406	20231031	115400	72813100	5070	5070	5070	5070	3
407	20231031	115300	72797890	5080	5080	5080	5080	0
408	20231031	115200	72797890	5080	5080	5080	5080	0
409	20231031	115100	72797890	5080	5080	5080	5080	1207
410	20231031	115000	66666330	5080	5080	5080	5080	57
411	20231031	114900	66376770	5080	5080	5080	5080	50
412	20231031	114800	66122770	5080	5080	5080	5080	0
413	20231031	114700	66122770	5080	5080	5080	5080	50
414	20231031	114600	65868770	5090	5090	5090	5090	2
415	20231031	114500	65858590	5090	5090	5090	5090	1
416	20231031	114400	65853500	5090	5090	5090	5090	0
417	20231031	114300	65853500	5090	5090	5090	5090	72
418	20231031	114200	65487020	5100	5100	5100	5100	0
419	20231031	114100	65487020	5100	5100	5100	5100	0
420	20231031	114000	65487020	5100	5100	5100	5100	0
421	20231031	113900	65487020	5100	5100	5100	5100	1
422	20231031	113800	65481920	5100	5100	5100	5100	0
423	20231031	113700	65481920	5100	5100	5100	5100	0
424	20231031	113600	65481920	5100	5100	5100	5100	0
425	20231031	113500	65481920	5100	5100	5100	5100	0
426	20231031	113400	65481920	5100	5100	5100	5100	20
427	20231031	113300	65379920	5100	5100	5100	5100	0
428	20231031	113200	65379920	5100	5100	5100	5100	2
429	20231031	113100	65369720	5100	5100	5100	5100	1
430	20231031	113000	65364620	5090	5090	5090	5090	0
431	20231031	112900	65364620	5090	5090	5090	5090	0
432	20231031	112800	65364620	5090	5090	5090	5090	0
433	20231031	112700	65364620	5090	5090	5090	5090	0
434	20231031	112600	65364620	5090	5090	5090	5090	0
435	20231031	112500	65364620	5090	5090	5090	5090	0
436	20231031	112400	65364620	5090	5090	5090	5090	25
437	20231031	112300	65237370	5090	5100	5100	5090	72
438	20231031	112200	64870870	5100	5100	5100	5100	0
439	20231031	112100	64870870	5100	5100	5100	5100	2
440	20231031	112000	64860670	5100	5100	5100	5100	3
441	20231031	111900	64845370	5100	5100	5100	5100	5
442	20231031	111800	64819870	5100	5100	5100	5100	0
443	20231031	111700	64819870	5100	5100	5100	5100	0
444	20231031	111600	64819870	5100	5100	5100	5100	0
445	20231031	111500	64819870	5100	5100	5100	5100	2
446	20231031	111400	64809670	5100	5100	5100	5100	2
447	20231031	111300	64799470	5100	5100	5100	5100	6
448	20231031	111200	64768870	5090	5090	5090	5090	0
449	20231031	111100	64768870	5090	5090	5090	5090	150
450	20231031	111000	64005370	5090	5090	5090	5090	0
451	20231031	110900	64005370	5090	5090	5090	5090	0
452	20231031	110800	64005370	5090	5100	5100	5090	90
453	20231031	110700	63547260	5100	5100	5100	5100	1139
454	20231031	110600	57738360	5100	5100	5100	5100	0
455	20231031	110500	57738360	5100	5100	5100	5100	0
456	20231031	110400	57738360	5100	5110	5110	5100	135
457	20231031	110300	57048860	5100	5100	5100	5100	0
458	20231031	110200	57048860	5100	5100	5100	5100	0
459	20231031	110100	57048860	5100	5100	5100	5100	500
460	20231031	110000	54498860	5100	5100	5100	5100	0
461	20231031	105900	54498860	5100	5100	5100	5100	0
462	20231031	105800	54498860	5100	5100	5100	5100	829
463	20231031	105700	50270960	5100	5100	5100	5100	10
464	20231031	105600	50219960	5090	5090	5090	5090	0
465	20231031	105500	50219960	5090	5090	5090	5090	0
466	20231031	105400	50219960	5090	5090	5090	5090	0
467	20231031	105300	50219960	5090	5090	5090	5090	0
468	20231031	105200	50219960	5090	5090	5090	5090	0
469	20231031	105100	50219960	5090	5090	5090	5090	0
470	20231031	105000	50219960	5090	5090	5090	5090	0
471	20231031	104900	50219960	5090	5090	5090	5090	0
472	20231031	104800	50219960	5090	5090	5090	5090	15
473	20231031	104700	50143610	5090	5090	5090	5090	0
474	20231031	104600	50143610	5090	5090	5090	5090	0
475	20231031	104500	50143610	5090	5070	5090	5070	24
476	20231031	104400	50021910	5070	5070	5070	5070	0
477	20231031	104300	50021910	5070	5070	5070	5070	6
478	20231031	104200	49991490	5090	5090	5090	5090	0
479	20231031	104100	49991490	5090	5090	5090	5090	9
480	20231031	104000	49945680	5090	5090	5090	5090	20
481	20231031	103900	49843880	5090	5090	5090	5090	60
482	20231031	103800	49538480	5090	5090	5090	5090	0
483	20231031	103700	49538480	5090	5090	5090	5090	0
484	20231031	103600	49538480	5090	5090	5090	5090	0
485	20231031	103500	49538480	5090	5090	5090	5090	0
486	20231031	103400	49538480	5090	5090	5090	5090	1
487	20231031	103300	49533390	5090	5090	5090	5090	2
488	20231031	103200	49523210	5070	5070	5070	5070	0
489	20231031	103100	49523210	5070	5090	5090	5070	32
490	20231031	103000	49360930	5090	5090	5090	5090	0
491	20231031	102900	49360930	5090	5090	5090	5090	0
492	20231031	102800	49360930	5090	5090	5090	5090	32
493	20231031	102700	49198050	5090	5090	5090	5090	1
494	20231031	102600	49192960	5090	5080	5090	5080	10
495	20231031	102500	49142120	5080	5080	5080	5080	0
496	20231031	102400	49142120	5080	5080	5080	5080	0
497	20231031	102300	49142120	5080	5080	5080	5080	0
498	20231031	102200	49142120	5080	5080	5080	5080	0
499	20231031	102100	49142120	5080	5080	5080	5080	0
500	20231031	102000	49142120	5080	5080	5080	5080	0
501	20231031	101900	49142120	5080	5090	5090	5080	26
502	20231031	101800	49010030	5090	5090	5090	5090	0
503	20231031	101700	49010030	5090	5080	5090	5080	12
504	20231031	101600	48949050	5080	5080	5080	5080	200
505	20231031	101500	47933050	5090	5090	5090	5090	5
506	20231031	101400	47907600	5080	5080	5090	5080	18
507	20231031	101300	47816140	5090	5090	5090	5090	0
508	20231031	101200	47816140	5090	5090	5090	5090	5
509	20231031	101100	47790690	5090	5090	5090	5090	2
510	20231031	101000	47780510	5090	5090	5090	5090	0
511	20231031	100900	47780510	5090	5090	5090	5090	0
512	20231031	100800	47780510	5090	5090	5090	5090	0
513	20231031	100700	47780510	5090	5090	5090	5090	0
514	20231031	100600	47780510	5090	5090	5090	5090	0
515	20231031	100500	47780510	5090	5090	5090	5090	0
516	20231031	100400	47780510	5090	5090	5090	5090	0
517	20231031	100300	47780510	5090	5090	5090	5090	0
518	20231031	100200	47780510	5090	5090	5090	5090	0
519	20231031	100100	47780510	5090	5090	5090	5090	0
520	20231031	100000	47780510	5090	5090	5090	5090	0
521	20231031	095900	47780510	5090	5090	5090	5090	0
522	20231031	095800	47780510	5090	5090	5090	5090	1
523	20231031	095700	47775420	5090	5090	5090	5090	5
524	20231031	095600	47749970	5080	5090	5090	5080	38
525	20231031	095500	47556610	5090	5090	5090	5090	100
526	20231031	095400	47047610	5090	5090	5090	5090	73
527	20231031	095300	46676040	5090	5090	5090	5090	0
528	20231031	095200	46676040	5090	5090	5090	5090	145
529	20231031	095100	45937990	5090	5070	5090	5070	210
530	20231031	095000	44873250	5080	5080	5080	5080	51
531	20231031	094900	44614170	5090	5090	5090	5090	2
532	20231031	094800	44603990	5080	5080	5080	5080	0
533	20231031	094700	44603990	5080	5080	5080	5080	0
534	20231031	094600	44603990	5080	5090	5090	5080	21
535	20231031	094500	44497140	5090	5090	5090	5090	0
536	20231031	094400	44497140	5090	5090	5090	5090	19
537	20231031	094300	44400430	5080	5090	5090	5080	52
538	20231031	094200	44135760	5110	5110	5110	5110	0
539	20231031	094100	44135760	5110	5110	5110	5110	0
540	20231031	094000	44135760	5110	5110	5110	5110	0
541	20231031	093900	44135760	5110	5110	5110	5110	0
542	20231031	093800	44135760	5110	5110	5110	5110	0
543	20231031	093700	44135760	5110	5100	5110	5100	98
544	20231031	093600	43635950	5110	5120	5120	5110	25
545	20231031	093500	43508080	5130	5130	5130	5130	2
546	20231031	093400	43497820	5140	5110	5140	5100	964
547	20231031	093300	38555090	5110	5110	5110	5110	17
548	20231031	093200	38468220	5110	5110	5110	5110	2
549	20231031	093100	38458000	5110	5110	5110	5110	1
550	20231031	093000	38452890	5100	5100	5100	5100	0
551	20231031	092900	38452890	5100	5100	5100	5100	0
552	20231031	092800	38452890	5100	5090	5100	5090	123
553	20231031	092700	37825940	5080	5080	5090	5080	20
554	20231031	092600	37724330	5080	5090	5090	5080	73
555	20231031	092500	37352800	5100	5100	5100	5100	0
556	20231031	092400	37352800	5100	5100	5100	5090	85
557	20231031	092300	36919610	5100	5110	5140	5100	229
558	20231031	092200	35749290	5140	5120	5140	5110	1145
559	20231031	092100	29897130	5110	5110	5110	5110	10
560	20231031	092000	29846030	5120	5120	5120	5120	10
561	20231031	091900	29794830	5130	5110	5130	5110	13
562	20231031	091800	29728260	5140	5110	5140	5110	385
563	20231031	091700	27755520	5120	5110	5120	5110	12
564	20231031	091600	27694100	5110	5090	5110	5090	1011
565	20231031	091500	22528650	5110	5110	5110	5110	0
566	20231031	091400	22528650	5110	5100	5110	5100	32
567	20231031	091300	22365400	5100	5100	5100	5100	11
568	20231031	091200	22309300	5080	5080	5080	5080	0
569	20231031	091100	22309300	5080	5080	5080	5080	19
570	20231031	091000	22212780	5080	5100	5100	5080	70
571	20231031	090900	21856380	5100	5090	5100	5090	1371
572	20231031	090800	14864310	5090	5090	5090	5090	64
573	20231031	090700	14538550	5090	5080	5090	5080	98
574	20231031	090600	14040690	5090	5090	5090	5090	0
575	20231031	090500	14040690	5090	5090	5100	5090	95
576	20231031	090400	13557100	5080	5080	5080	5080	74
577	20231031	090300	13181180	5080	5060	5080	5060	171
578	20231031	090200	12314970	5060	5060	5060	5050	822
579	20231031	090100	8156080	5060	5050	5060	5050	507
580	20231031	090000	5591630	5030	5030	5030	5030	1001