KissMeData/046390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193000	232422911	1390	1390	1390	1390	2561
3	20241018	192900	232422911	1390	1390	1390	1390	0
4	20241018	192800	232422911	1390	1390	1390	1390	0
5	20241018	192700	232422911	1390	1390	1390	1390	0
6	20241018	192600	232422911	1390	1390	1390	1390	0
7	20241018	192500	232422911	1390	1390	1390	1390	0
8	20241018	192400	232422911	1390	1390	1390	1390	0
9	20241018	192300	232422911	1390	1390	1390	1390	0
10	20241018	192200	232422911	1390	1390	1390	1390	0
11	20241018	192100	232422911	1390	1390	1390	1390	0
12	20241018	192000	232422911	1390	1390	1390	1390	0
13	20241018	191900	232422911	1390	1390	1390	1390	0
14	20241018	191800	232422911	1390	1390	1390	1390	0
15	20241018	191700	232422911	1390	1390	1390	1390	0
16	20241018	191600	232422911	1390	1390	1390	1390	0
17	20241018	191500	232422911	1390	1390	1390	1390	0
18	20241018	191400	232422911	1390	1390	1390	1390	0
19	20241018	191300	232422911	1390	1390	1390	1390	0
20	20241018	191200	232422911	1390	1390	1390	1390	0
21	20241018	191100	232422911	1390	1390	1390	1390	0
22	20241018	191000	232422911	1390	1390	1390	1390	0
23	20241018	190900	232422911	1390	1390	1390	1390	0
24	20241018	190800	232422911	1390	1390	1390	1390	0
25	20241018	190700	232422911	1390	1390	1390	1390	0
26	20241018	190600	232422911	1390	1390	1390	1390	0
27	20241018	190500	232422911	1390	1390	1390	1390	0
28	20241018	190400	232422911	1390	1390	1390	1390	0
29	20241018	190300	232422911	1390	1390	1390	1390	0
30	20241018	190200	232422911	1390	1390	1390	1390	0
31	20241018	190100	232422911	1390	1390	1390	1390	0
32	20241018	190000	232422911	1390	1390	1390	1390	2561
33	20241018	185900	232422911	1390	1390	1390	1390	0
34	20241018	185800	232422911	1390	1390	1390	1390	0
35	20241018	185700	232422911	1390	1390	1390	1390	0
36	20241018	185600	232422911	1390	1390	1390	1390	0
37	20241018	185500	232422911	1390	1390	1390	1390	0
38	20241018	185400	232422911	1390	1390	1390	1390	0
39	20241018	185300	232422911	1390	1390	1390	1390	0
40	20241018	185200	232422911	1390	1390	1390	1390	0
41	20241018	185100	232422911	1390	1390	1390	1390	0
42	20241018	185000	232422911	1390	1390	1390	1390	0
43	20241018	184900	232422911	1390	1390	1390	1390	0
44	20241018	184800	232422911	1390	1390	1390	1390	0
45	20241018	184700	232422911	1390	1390	1390	1390	0
46	20241018	184600	232422911	1390	1390	1390	1390	0
47	20241018	184500	232422911	1390	1390	1390	1390	0
48	20241018	184400	232422911	1390	1390	1390	1390	0
49	20241018	184300	232422911	1390	1390	1390	1390	0
50	20241018	184200	232422911	1390	1390	1390	1390	0
51	20241018	184100	232422911	1390	1390	1390	1390	0
52	20241018	184000	232422911	1390	1390	1390	1390	0
53	20241018	183900	232422911	1390	1390	1390	1390	0
54	20241018	183800	232422911	1390	1390	1390	1390	0
55	20241018	183700	232422911	1390	1390	1390	1390	0
56	20241018	183600	232422911	1390	1390	1390	1390	0
57	20241018	183500	232422911	1390	1390	1390	1390	0
58	20241018	183400	232422911	1390	1390	1390	1390	0
59	20241018	183300	232422911	1390	1390	1390	1390	0
60	20241018	183200	232422911	1390	1390	1390	1390	0
61	20241018	183100	232422911	1390	1390	1390	1390	0
62	20241018	183000	232422911	1390	1390	1390	1390	2561
63	20241018	182900	232422911	1390	1390	1390	1390	0
64	20241018	182800	232422911	1390	1390	1390	1390	0
65	20241018	182700	232422911	1390	1390	1390	1390	0
66	20241018	182600	232422911	1390	1390	1390	1390	0
67	20241018	182500	232422911	1390	1390	1390	1390	0
68	20241018	182400	232422911	1390	1390	1390	1390	0
69	20241018	182300	232422911	1390	1390	1390	1390	0
70	20241018	182200	232422911	1390	1390	1390	1390	0
71	20241018	182100	232422911	1390	1390	1390	1390	0
72	20241018	182000	232422911	1390	1390	1390	1390	0
73	20241018	181900	232422911	1390	1390	1390	1390	0
74	20241018	181800	232422911	1390	1390	1390	1390	0
75	20241018	181700	232422911	1390	1390	1390	1390	0
76	20241018	181600	232422911	1390	1390	1390	1390	0
77	20241018	181500	232422911	1390	1390	1390	1390	0
78	20241018	181400	232422911	1390	1390	1390	1390	0
79	20241018	181300	232422911	1390	1390	1390	1390	0
80	20241018	181200	232422911	1390	1390	1390	1390	0
81	20241018	181100	232422911	1390	1390	1390	1390	0
82	20241018	181000	232422911	1390	1390	1390	1390	0
83	20241018	180900	232422911	1390	1390	1390	1390	0
84	20241018	180800	232422911	1390	1390	1390	1390	0
85	20241018	180700	232422911	1390	1390	1390	1390	0
86	20241018	180600	232422911	1390	1390	1390	1390	0
87	20241018	180500	232422911	1390	1390	1390	1390	0
88	20241018	180400	232422911	1390	1390	1390	1390	0
89	20241018	180300	232422911	1390	1390	1390	1390	0
90	20241018	180200	232422911	1390	1390	1390	1390	0
91	20241018	180100	232422911	1390	1390	1390	1390	0
92	20241018	180000	232422911	1390	1390	1390	1390	2561
93	20241018	175900	232422911	1390	1390	1390	1390	0
94	20241018	175800	232422911	1390	1390	1390	1390	0
95	20241018	175700	232422911	1390	1390	1390	1390	0
96	20241018	175600	232422911	1390	1390	1390	1390	0
97	20241018	175500	232422911	1390	1390	1390	1390	0
98	20241018	175400	232422911	1390	1390	1390	1390	0
99	20241018	175300	232422911	1390	1390	1390	1390	0
100	20241018	175200	232422911	1390	1390	1390	1390	0
101	20241018	175100	232422911	1390	1390	1390	1390	0
102	20241018	175000	232422911	1390	1390	1390	1390	0
103	20241018	174900	232422911	1390	1390	1390	1390	0
104	20241018	174800	232422911	1390	1390	1390	1390	0
105	20241018	174700	232422911	1390	1390	1390	1390	0
106	20241018	174600	232422911	1390	1390	1390	1390	0
107	20241018	174500	232422911	1390	1390	1390	1390	0
108	20241018	174400	232422911	1390	1390	1390	1390	0
109	20241018	174300	232422911	1390	1390	1390	1390	0
110	20241018	174200	232422911	1390	1390	1390	1390	0
111	20241018	174100	232422911	1390	1390	1390	1390	0
112	20241018	174000	232422911	1390	1390	1390	1390	0
113	20241018	173900	232422911	1390	1390	1390	1390	0
114	20241018	173800	232422911	1390	1390	1390	1390	0
115	20241018	173700	232422911	1390	1390	1390	1390	0
116	20241018	173600	232422911	1390	1390	1390	1390	0
117	20241018	173500	232422911	1390	1390	1390	1390	0
118	20241018	173400	232422911	1390	1390	1390	1390	0
119	20241018	173300	232422911	1390	1390	1390	1390	0
120	20241018	173200	232422911	1390	1390	1390	1390	0
121	20241018	173100	232422911	1390	1390	1390	1390	0
122	20241018	173000	232422911	1390	1390	1390	1390	2561
123	20241018	172900	232422911	1390	1390	1390	1390	0
124	20241018	172800	232422911	1390	1390	1390	1390	0
125	20241018	172700	232422911	1390	1390	1390	1390	0
126	20241018	172600	232422911	1390	1390	1390	1390	0
127	20241018	172500	232422911	1390	1390	1390	1390	0
128	20241018	172400	232422911	1390	1390	1390	1390	0
129	20241018	172300	232422911	1390	1390	1390	1390	0
130	20241018	172200	232422911	1390	1390	1390	1390	0
131	20241018	172100	232422911	1390	1390	1390	1390	0
132	20241018	172000	232422911	1390	1390	1390	1390	0
133	20241018	171900	232422911	1390	1390	1390	1390	0
134	20241018	171800	232422911	1390	1390	1390	1390	0
135	20241018	171700	232422911	1390	1390	1390	1390	0
136	20241018	171600	232422911	1390	1390	1390	1390	0
137	20241018	171500	232422911	1390	1390	1390	1390	0
138	20241018	171400	232422911	1390	1390	1390	1390	0
139	20241018	171300	232422911	1390	1390	1390	1390	0
140	20241018	171200	232422911	1390	1390	1390	1390	0
141	20241018	171100	232422911	1390	1390	1390	1390	0
142	20241018	171000	232422911	1390	1390	1390	1390	0
143	20241018	170900	232422911	1390	1390	1390	1390	0
144	20241018	170800	232422911	1390	1390	1390	1390	0
145	20241018	170700	232422911	1390	1390	1390	1390	0
146	20241018	170600	232422911	1390	1390	1390	1390	0
147	20241018	170500	232422911	1390	1390	1390	1390	0
148	20241018	170400	232422911	1390	1390	1390	1390	0
149	20241018	170300	232422911	1390	1390	1390	1390	0
150	20241018	170200	232422911	1390	1390	1390	1390	0
151	20241018	170100	232422911	1390	1390	1390	1390	0
152	20241018	170000	232422911	1390	1390	1390	1390	2561
153	20241018	165900	232422911	1390	1390	1390	1390	0
154	20241018	165800	232422911	1390	1390	1390	1390	0
155	20241018	165700	232422911	1390	1390	1390	1390	0
156	20241018	165600	232422911	1390	1390	1390	1390	0
157	20241018	165500	232422911	1390	1390	1390	1390	0
158	20241018	165400	232422911	1390	1390	1390	1390	0
159	20241018	165300	232422911	1390	1390	1390	1390	0
160	20241018	165200	232422911	1390	1390	1390	1390	0
161	20241018	165100	232422911	1390	1390	1390	1390	0
162	20241018	165000	232422911	1390	1390	1390	1390	0
163	20241018	164900	232422911	1390	1390	1390	1390	0
164	20241018	164800	232422911	1390	1390	1390	1390	0
165	20241018	164700	232422911	1390	1390	1390	1390	0
166	20241018	164600	232422911	1390	1390	1390	1390	0
167	20241018	164500	232422911	1390	1390	1390	1390	0
168	20241018	164400	232422911	1390	1390	1390	1390	0
169	20241018	164300	232422911	1390	1390	1390	1390	0
170	20241018	164200	232422911	1390	1390	1390	1390	0
171	20241018	164100	232422911	1390	1390	1390	1390	0
172	20241018	164000	232422911	1390	1390	1390	1390	0
173	20241018	163900	232422911	1390	1390	1390	1390	0
174	20241018	163800	232422911	1390	1390	1390	1390	0
175	20241018	163700	232422911	1390	1390	1390	1390	0
176	20241018	163600	232422911	1390	1390	1390	1390	0
177	20241018	163500	232422911	1390	1390	1390	1390	0
178	20241018	163400	232422911	1390	1390	1390	1390	0
179	20241018	163300	232422911	1390	1390	1390	1390	0
180	20241018	163200	232422911	1390	1390	1390	1390	0
181	20241018	163100	232422911	1390	1390	1390	1390	0
182	20241018	163000	232422911	1390	1390	1390	1390	2561
183	20241018	162900	232422911	1390	1390	1390	1390	0
184	20241018	162800	232422911	1390	1390	1390	1390	0
185	20241018	162700	232422911	1390	1390	1390	1390	0
186	20241018	162600	232422911	1390	1390	1390	1390	0
187	20241018	162500	232422911	1390	1390	1390	1390	0
188	20241018	162400	232422911	1390	1390	1390	1390	0
189	20241018	162300	232422911	1390	1390	1390	1390	0
190	20241018	162200	232422911	1390	1390	1390	1390	0
191	20241018	162100	232422911	1390	1390	1390	1390	0
192	20241018	162000	232422911	1390	1390	1390	1390	0
193	20241018	161900	232422911	1390	1390	1390	1390	0
194	20241018	161800	232422911	1390	1390	1390	1390	0
195	20241018	161700	232422911	1390	1390	1390	1390	0
196	20241018	161600	232422911	1390	1390	1390	1390	0
197	20241018	161500	232422911	1390	1390	1390	1390	0
198	20241018	161400	232422911	1390	1390	1390	1390	0
199	20241018	161300	232422911	1390	1390	1390	1390	0
200	20241018	161200	232422911	1390	1390	1390	1390	0
201	20241018	161100	232422911	1390	1390	1390	1390	0
202	20241018	161000	232422911	1390	1390	1390	1390	0
203	20241018	160900	232422911	1390	1390	1390	1390	0
204	20241018	160800	232422911	1390	1390	1390	1390	0
205	20241018	160700	232422911	1390	1390	1390	1390	0
206	20241018	160600	232422911	1390	1390	1390	1390	0
207	20241018	160500	232422911	1390	1390	1390	1390	0
208	20241018	160400	232422911	1390	1390	1390	1390	0
209	20241018	160300	232422911	1390	1390	1390	1390	0
210	20241018	160200	232422911	1390	1390	1390	1390	0
211	20241018	160100	232422911	1390	1390	1390	1390	0
212	20241018	160000	232422911	1390	1390	1390	1390	2561
213	20241018	155900	232422911	1390	1390	1390	1390	0
214	20241018	155800	232422911	1390	1390	1390	1390	0
215	20241018	155700	232422911	1390	1390	1390	1390	0
216	20241018	155600	232422911	1390	1390	1390	1390	0
217	20241018	155500	232422911	1390	1390	1390	1390	0
218	20241018	155400	232422911	1390	1390	1390	1390	0
219	20241018	155300	232422911	1390	1390	1390	1390	0
220	20241018	155200	232422911	1390	1390	1390	1390	0
221	20241018	155100	232422911	1390	1390	1390	1390	0
222	20241018	155000	232422911	1390	1390	1390	1390	0
223	20241018	154900	232422911	1390	1390	1390	1390	0
224	20241018	154800	232422911	1390	1390	1390	1390	0
225	20241018	154700	232422911	1390	1390	1390	1390	0
226	20241018	154600	232422911	1390	1390	1390	1390	0
227	20241018	154500	232422911	1390	1390	1390	1390	0
228	20241018	154400	232422911	1390	1390	1390	1390	0
229	20241018	154300	232422911	1390	1390	1390	1390	0
230	20241018	154200	232422911	1390	1390	1390	1390	0
231	20241018	154100	232422911	1390	1390	1390	1390	0
232	20241018	154000	232422911	1390	1390	1390	1390	0
233	20241018	153900	232422911	1390	1390	1390	1390	0
234	20241018	153800	232422911	1390	1390	1390	1390	0
235	20241018	153700	232422911	1390	1390	1390	1390	0
236	20241018	153600	232422911	1390	1390	1390	1390	0
237	20241018	153500	232422911	1390	1390	1390	1390	0
238	20241018	153400	232422911	1390	1390	1390	1390	0
239	20241018	153300	232422911	1390	1390	1390	1390	0
240	20241018	153200	232422911	1390	1390	1390	1390	0
241	20241018	153100	232422911	1390	1390	1390	1390	0
242	20241018	153000	232422911	1390	1390	1390	1390	5122
243	20241018	152900	228863121	1386	1386	1386	1386	0
244	20241018	152800	228863121	1386	1386	1386	1386	0
245	20241018	152700	228863121	1386	1386	1386	1386	0
246	20241018	152600	228863121	1386	1386	1386	1386	0
247	20241018	152500	228863121	1386	1386	1386	1386	0
248	20241018	152400	228863121	1386	1386	1386	1386	0
249	20241018	152300	228863121	1386	1386	1386	1386	0
250	20241018	152200	228863121	1386	1386	1386	1386	0
251	20241018	152100	228863121	1386	1386	1386	1386	0
252	20241018	152000	228863121	1386	1386	1386	1386	0
253	20241018	151900	228863121	1386	1381	1386	1379	171
254	20241018	151800	228626840	1381	1381	1385	1381	654
255	20241018	151700	227723652	1380	1382	1382	1380	1007
256	20241018	151600	226333495	1384	1384	1384	1384	10
257	20241018	151500	226319655	1385	1385	1385	1385	0
258	20241018	151400	226319655	1385	1385	1385	1385	4
259	20241018	151300	226314115	1382	1382	1385	1382	844
260	20241018	151200	225147704	1385	1385	1385	1385	6
261	20241018	151100	225139394	1383	1383	1383	1383	100
262	20241018	151000	225001094	1385	1385	1385	1383	153
263	20241018	150900	224789191	1385	1383	1385	1383	6
264	20241018	150800	224780885	1386	1386	1386	1386	1
265	20241018	150700	224779499	1383	1383	1383	1383	0
266	20241018	150600	224779499	1383	1383	1383	1383	0
267	20241018	150500	224779499	1383	1383	1383	1383	0
268	20241018	150400	224779499	1383	1383	1383	1383	1
269	20241018	150300	224778116	1386	1386	1386	1386	5
270	20241018	150200	224771186	1383	1383	1383	1383	1
271	20241018	150100	224769803	1386	1386	1386	1386	0
272	20241018	150000	224769803	1386	1386	1386	1386	0
273	20241018	145900	224769803	1386	1386	1386	1386	3
274	20241018	145800	224765645	1386	1386	1386	1386	0
275	20241018	145700	224765645	1386	1386	1386	1386	0
276	20241018	145600	224765645	1386	1386	1386	1386	0
277	20241018	145500	224765645	1386	1386	1386	1386	0
278	20241018	145400	224765645	1386	1386	1386	1386	0
279	20241018	145300	224765645	1386	1385	1386	1383	144
280	20241018	145200	224566234	1386	1385	1386	1385	48
281	20241018	145100	224499752	1387	1387	1387	1387	0
282	20241018	145000	224499752	1387	1387	1387	1387	0
283	20241018	144900	224499752	1387	1387	1387	1387	0
284	20241018	144800	224499752	1387	1387	1387	1387	0
285	20241018	144700	224499752	1387	1387	1387	1387	3
286	20241018	144600	224495591	1387	1387	1387	1387	0
287	20241018	144500	224495591	1387	1387	1387	1387	0
288	20241018	144400	224495591	1387	1387	1387	1387	0
289	20241018	144300	224495591	1387	1387	1387	1387	0
290	20241018	144200	224495591	1387	1387	1387	1387	2
291	20241018	144100	224492817	1386	1386	1386	1386	50
292	20241018	144000	224423517	1387	1387	1387	1387	0
293	20241018	143900	224423517	1387	1387	1387	1387	0
294	20241018	143800	224423517	1387	1387	1387	1387	0
295	20241018	143700	224423517	1387	1387	1387	1387	0
296	20241018	143600	224423517	1387	1387	1387	1387	40
297	20241018	143500	224368037	1386	1386	1386	1386	0
298	20241018	143400	224368037	1386	1386	1386	1386	34
299	20241018	143300	224320913	1386	1386	1386	1386	5
300	20241018	143200	224313983	1387	1387	1387	1387	0
301	20241018	143100	224313983	1387	1387	1387	1387	9
302	20241018	143000	224301500	1388	1388	1388	1388	0
303	20241018	142900	224301500	1388	1388	1388	1388	0
304	20241018	142800	224301500	1388	1388	1388	1388	0
305	20241018	142700	224301500	1388	1388	1388	1388	0
306	20241018	142600	224301500	1388	1388	1388	1388	0
307	20241018	142500	224301500	1388	1388	1388	1388	0
308	20241018	142400	224301500	1388	1388	1388	1388	0
309	20241018	142300	224301500	1388	1388	1388	1388	0
310	20241018	142200	224301500	1388	1388	1388	1388	0
311	20241018	142100	224301500	1388	1388	1388	1388	0
312	20241018	142000	224301500	1388	1388	1388	1388	0
313	20241018	141900	224301500	1388	1388	1388	1388	0
314	20241018	141800	224301500	1388	1388	1388	1388	0
315	20241018	141700	224301500	1388	1388	1388	1388	0
316	20241018	141600	224301500	1388	1388	1388	1388	0
317	20241018	141500	224301500	1388	1388	1388	1388	1
318	20241018	141400	224300112	1388	1388	1388	1388	0
319	20241018	141300	224300112	1388	1388	1388	1388	0
320	20241018	141200	224300112	1388	1388	1388	1388	0
321	20241018	141100	224300112	1388	1388	1388	1388	0
322	20241018	141000	224300112	1388	1388	1388	1388	0
323	20241018	140900	224300112	1388	1388	1388	1388	0
324	20241018	140800	224300112	1388	1388	1388	1388	0
325	20241018	140700	224300112	1388	1388	1388	1388	200
326	20241018	140600	224022512	1388	1388	1388	1388	0
327	20241018	140500	224022512	1388	1388	1388	1388	0
328	20241018	140400	224022512	1388	1388	1388	1388	0
329	20241018	140300	224022512	1388	1388	1388	1388	127
330	20241018	140200	223846236	1388	1388	1388	1388	374
331	20241018	140100	223327124	1388	1388	1388	1388	5
332	20241018	140000	223320184	1388	1388	1388	1388	0
333	20241018	135900	223320184	1388	1388	1388	1388	0
334	20241018	135800	223320184	1388	1382	1388	1382	17
335	20241018	135700	223296630	1388	1388	1388	1388	0
336	20241018	135600	223296630	1388	1388	1388	1388	0
337	20241018	135500	223296630	1388	1388	1388	1388	0
338	20241018	135400	223296630	1388	1388	1388	1388	0
339	20241018	135300	223296630	1388	1388	1388	1388	0
340	20241018	135200	223296630	1388	1388	1388	1388	0
341	20241018	135100	223296630	1388	1388	1388	1388	0
342	20241018	135000	223296630	1388	1388	1388	1388	15
343	20241018	134900	223275810	1388	1388	1388	1388	0
344	20241018	134800	223275810	1388	1388	1388	1388	0
345	20241018	134700	223275810	1388	1388	1388	1388	0
346	20241018	134600	223275810	1388	1388	1388	1388	0
347	20241018	134500	223275810	1388	1388	1388	1388	0
348	20241018	134400	223275810	1388	1388	1388	1388	0
349	20241018	134300	223275810	1388	1388	1388	1388	1
350	20241018	134200	223274422	1380	1380	1380	1380	2798
351	20241018	134100	219413182	1380	1382	1382	1380	3813
352	20241018	134000	214149625	1387	1387	1387	1387	0
353	20241018	133900	214149625	1387	1387	1387	1387	0
354	20241018	133800	214149625	1387	1387	1387	1387	0
355	20241018	133700	214149625	1387	1387	1387	1387	0
356	20241018	133600	214149625	1387	1387	1387	1387	0
357	20241018	133500	214149625	1387	1387	1387	1387	1
358	20241018	133400	214148238	1382	1382	1382	1382	0
359	20241018	133300	214148238	1382	1387	1387	1382	6
360	20241018	133200	214139921	1382	1387	1387	1382	6
361	20241018	133100	214131604	1384	1382	1384	1380	1023
362	20241018	133000	212718751	1382	1382	1384	1381	12
363	20241018	132900	212702166	1389	1389	1389	1389	0
364	20241018	132800	212702166	1389	1389	1389	1389	0
365	20241018	132700	212702166	1389	1389	1389	1389	0
366	20241018	132600	212702166	1389	1389	1389	1389	0
367	20241018	132500	212702166	1389	1389	1389	1389	0
368	20241018	132400	212702166	1389	1389	1389	1389	0
369	20241018	132300	212702166	1389	1389	1389	1389	1
370	20241018	132200	212700777	1383	1389	1389	1383	4
371	20241018	132100	212695239	1383	1383	1383	1383	1
372	20241018	132000	212693856	1382	1383	1383	1382	30
373	20241018	131900	212652394	1389	1383	1389	1383	4
374	20241018	131800	212646856	1382	1382	1382	1380	133
375	20241018	131700	212463094	1381	1382	1382	1381	80
376	20241018	131600	212352537	1389	1382	1389	1382	4
377	20241018	131500	212347002	1384	1389	1389	1384	4
378	20241018	131400	212341451	1389	1389	1389	1389	5
379	20241018	131300	212334506	1389	1389	1389	1389	0
380	20241018	131200	212334506	1389	1389	1389	1389	0
381	20241018	131100	212334506	1389	1389	1389	1389	1
382	20241018	131000	212333117	1384	1384	1384	1384	0
383	20241018	130900	212333117	1384	1384	1384	1384	0
384	20241018	130800	212333117	1384	1384	1384	1384	100
385	20241018	130700	212194717	1382	1382	1382	1382	34
386	20241018	130600	212147729	1382	1382	1382	1382	169
387	20241018	130500	211914171	1382	1382	1382	1382	31
388	20241018	130400	211871329	1382	1381	1382	1381	60
389	20241018	130300	211788413	1382	1382	1382	1382	175
390	20241018	130200	211546563	1385	1385	1385	1385	1
391	20241018	130100	211545178	1382	1382	1382	1382	0
392	20241018	130000	211545178	1382	1382	1382	1382	3
393	20241018	125900	211541032	1382	1382	1385	1382	493
394	20241018	125800	210859703	1386	1386	1386	1386	0
395	20241018	125700	210859703	1386	1382	1386	1382	31
396	20241018	125600	210816857	1387	1387	1387	1387	0
397	20241018	125500	210816857	1387	1387	1387	1387	1
398	20241018	125400	210815470	1381	1381	1381	1381	296
399	20241018	125300	210406694	1381	1381	1381	1381	1
400	20241018	125200	210405313	1391	1391	1391	1391	0
401	20241018	125100	210405313	1391	1391	1391	1391	0
402	20241018	125000	210405313	1391	1391	1391	1391	0
403	20241018	124900	210405313	1391	1391	1391	1391	0
404	20241018	124800	210405313	1391	1391	1391	1391	0
405	20241018	124700	210405313	1391	1380	1391	1380	7
406	20241018	124600	210395598	1380	1383	1393	1380	1756
407	20241018	124500	207969111	1383	1383	1383	1383	1
408	20241018	124400	207967728	1396	1386	1396	1386	503
409	20241018	124300	207268509	1380	1381	1386	1380	486
410	20241018	124200	206597558	1386	1386	1386	1386	1
411	20241018	124100	206596172	1381	1381	1381	1381	0
412	20241018	124000	206596172	1381	1381	1381	1381	60
413	20241018	123900	206513312	1386	1386	1386	1386	0
414	20241018	123800	206513312	1386	1386	1386	1386	0
415	20241018	123700	206513312	1386	1386	1386	1386	4
416	20241018	123600	206507768	1380	1380	1380	1380	0
417	20241018	123500	206507768	1380	1380	1380	1380	0
418	20241018	123400	206507768	1380	1386	1386	1380	28
419	20241018	123300	206469122	1380	1380	1380	1380	0
420	20241018	123200	206469122	1380	1380	1380	1380	1
421	20241018	123100	206467742	1388	1388	1388	1388	0
422	20241018	123000	206467742	1388	1388	1388	1388	0
423	20241018	122900	206467742	1388	1388	1388	1388	0
424	20241018	122800	206467742	1388	1388	1388	1388	2
425	20241018	122700	206464966	1379	1379	1379	1379	100
426	20241018	122600	206327066	1388	1385	1388	1385	25
427	20241018	122500	206292436	1385	1387	1387	1385	104
428	20241018	122400	206148332	1387	1387	1387	1387	59
429	20241018	122300	206066499	1388	1388	1388	1388	0
430	20241018	122200	206066499	1388	1388	1388	1388	6
431	20241018	122100	206058171	1390	1383	1390	1383	150
432	20241018	122000	205850514	1383	1383	1383	1383	5
433	20241018	121900	205843599	1383	1383	1383	1383	0
434	20241018	121800	205843599	1383	1377	1383	1377	11
435	20241018	121700	205828392	1385	1385	1385	1385	0
436	20241018	121600	205828392	1385	1385	1385	1385	0
437	20241018	121500	205828392	1385	1385	1385	1385	9
438	20241018	121400	205815927	1385	1385	1385	1385	0
439	20241018	121300	205815927	1385	1385	1385	1385	10
440	20241018	121200	205802077	1385	1385	1385	1385	10
441	20241018	121100	205788227	1385	1385	1385	1385	0
442	20241018	121000	205788227	1385	1385	1385	1385	109
443	20241018	120900	205637262	1385	1385	1385	1385	0
444	20241018	120800	205637262	1385	1385	1385	1385	1
445	20241018	120700	205635877	1376	1376	1376	1376	0
446	20241018	120600	205635877	1376	1386	1392	1376	3836
447	20241018	120500	200353595	1386	1384	1386	1384	107
448	20241018	120400	200205469	1384	1384	1384	1384	1
449	20241018	120300	200204085	1376	1376	1376	1376	0
450	20241018	120200	200204085	1376	1384	1384	1376	915
451	20241018	120100	198941968	1389	1389	1389	1389	0
452	20241018	120000	198941968	1389	1389	1389	1389	0
453	20241018	115900	198941968	1389	1389	1389	1389	53
454	20241018	115800	198868351	1389	1389	1389	1389	0
455	20241018	115700	198868351	1389	1389	1389	1389	14
456	20241018	115600	198848905	1391	1391	1391	1391	0
457	20241018	115500	198848905	1391	1391	1391	1391	0
458	20241018	115400	198848905	1391	1391	1391	1391	0
459	20241018	115300	198848905	1391	1391	1391	1391	0
460	20241018	115200	198848905	1391	1391	1391	1391	0
461	20241018	115100	198848905	1391	1391	1391	1391	10
462	20241018	115000	198834995	1391	1391	1391	1391	0
463	20241018	114900	198834995	1391	1391	1391	1391	0
464	20241018	114800	198834995	1391	1391	1391	1391	0
465	20241018	114700	198834995	1391	1391	1391	1391	0
466	20241018	114600	198834995	1391	1391	1391	1391	0
467	20241018	114500	198834995	1391	1391	1391	1391	0
468	20241018	114400	198834995	1391	1391	1391	1391	0
469	20241018	114300	198834995	1391	1391	1391	1391	0
470	20241018	114200	198834995	1391	1391	1391	1391	4
471	20241018	114100	198829431	1384	1384	1384	1384	111
472	20241018	114000	198675807	1391	1385	1391	1385	11
473	20241018	113900	198660566	1384	1384	1384	1384	1
474	20241018	113800	198659182	1392	1392	1392	1392	0
475	20241018	113700	198659182	1392	1392	1392	1392	0
476	20241018	113600	198659182	1392	1392	1392	1392	0
477	20241018	113500	198659182	1392	1392	1392	1392	0
478	20241018	113400	198659182	1392	1392	1392	1392	0
479	20241018	113300	198659182	1392	1392	1392	1392	0
480	20241018	113200	198659182	1392	1392	1392	1392	0
481	20241018	113100	198659182	1392	1392	1392	1392	0
482	20241018	113000	198659182	1392	1392	1392	1392	0
483	20241018	112900	198659182	1392	1392	1392	1392	0
484	20241018	112800	198659182	1392	1392	1392	1392	0
485	20241018	112700	198659182	1392	1390	1392	1390	17
486	20241018	112600	198635544	1383	1383	1383	1383	163
487	20241018	112500	198410115	1383	1383	1383	1383	11
488	20241018	112400	198394902	1395	1395	1395	1395	0
489	20241018	112300	198394902	1395	1395	1395	1395	0
490	20241018	112200	198394902	1395	1395	1395	1395	0
491	20241018	112100	198394902	1395	1395	1395	1395	0
492	20241018	112000	198394902	1395	1395	1395	1395	4
493	20241018	111900	198389322	1383	1383	1383	1383	2
494	20241018	111800	198386556	1397	1397	1397	1397	0
495	20241018	111700	198386556	1397	1397	1397	1397	0
496	20241018	111600	198386556	1397	1397	1397	1397	0
497	20241018	111500	198386556	1397	1397	1397	1397	2
498	20241018	111400	198383762	1397	1397	1397	1397	4
499	20241018	111300	198378174	1389	1389	1389	1389	10
500	20241018	111200	198364284	1398	1393	1398	1393	1835
501	20241018	111100	195808074	1392	1392	1392	1392	150
502	20241018	111000	195599274	1389	1389	1389	1389	39
503	20241018	110900	195545103	1382	1382	1382	1382	0
504	20241018	110800	195545103	1382	1382	1382	1382	0
505	20241018	110700	195545103	1382	1382	1382	1382	0
506	20241018	110600	195545103	1382	1382	1382	1382	0
507	20241018	110500	195545103	1382	1383	1383	1382	100
508	20241018	110400	195406829	1381	1381	1381	1381	1
509	20241018	110300	195405448	1389	1389	1389	1389	2
510	20241018	110200	195402670	1389	1389	1389	1389	150
511	20241018	110100	195194320	1389	1382	1389	1379	68
512	20241018	110000	195100330	1389	1389	1389	1389	20
513	20241018	105900	195072550	1389	1389	1389	1389	0
514	20241018	105800	195072550	1389	1389	1389	1389	0
515	20241018	105700	195072550	1389	1389	1389	1389	2
516	20241018	105600	195069772	1392	1392	1392	1392	0
517	20241018	105500	195069772	1392	1392	1392	1392	0
518	20241018	105400	195069772	1392	1392	1392	1392	0
519	20241018	105300	195069772	1392	1392	1392	1392	0
520	20241018	105200	195069772	1392	1392	1392	1392	0
521	20241018	105100	195069772	1392	1392	1392	1392	2
522	20241018	105000	195066988	1390	1384	1390	1384	813
523	20241018	104900	193937706	1384	1384	1384	1384	0
524	20241018	104800	193937706	1384	1388	1388	1384	54
525	20241018	104700	193862844	1388	1388	1388	1387	27
526	20241018	104600	193825374	1388	1388	1388	1388	100
527	20241018	104500	193686574	1389	1378	1389	1378	6
528	20241018	104400	193678252	1390	1388	1390	1378	1807
529	20241018	104300	191181808	1393	1393	1393	1391	651
530	20241018	104200	190276095	1393	1393	1393	1393	1142
531	20241018	104100	188685289	1393	1393	1393	1393	0
532	20241018	104000	188685289	1393	1400	1400	1393	873
533	20241018	103900	187468570	1402	1402	1402	1402	0
534	20241018	103800	187468570	1402	1402	1402	1402	0
535	20241018	103700	187468570	1402	1402	1402	1402	0
536	20241018	103600	187468570	1402	1402	1402	1402	0
537	20241018	103500	187468570	1402	1402	1402	1402	0
538	20241018	103400	187468570	1402	1402	1402	1402	0
539	20241018	103300	187468570	1402	1402	1402	1402	0
540	20241018	103200	187468570	1402	1402	1402	1402	2
541	20241018	103100	187465766	1393	1394	1394	1393	232
542	20241018	103000	187142483	1394	1394	1402	1394	251
543	20241018	102900	186792573	1394	1404	1404	1394	4
544	20241018	102800	186786977	1394	1400	1400	1394	82
545	20241018	102700	186672639	1406	1406	1406	1406	0
546	20241018	102600	186672639	1406	1406	1406	1406	0
547	20241018	102500	186672639	1406	1396	1406	1395	112
548	20241018	102400	186516212	1408	1395	1408	1395	1177
549	20241018	102300	184873546	1396	1406	1406	1396	906
550	20241018	102200	183605432	1406	1408	1408	1406	4
551	20241018	102100	183599804	1413	1413	1413	1413	0
552	20241018	102000	183599804	1413	1413	1413	1413	0
553	20241018	101900	183599804	1413	1413	1413	1413	0
554	20241018	101800	183599804	1413	1413	1413	1413	0
555	20241018	101700	183599804	1413	1413	1413	1413	0
556	20241018	101600	183599804	1413	1413	1413	1413	5
557	20241018	101500	183592739	1420	1420	1420	1420	0
558	20241018	101400	183592739	1420	1420	1420	1420	0
559	20241018	101300	183592739	1420	1421	1421	1420	5
560	20241018	101200	183585635	1424	1424	1424	1424	100
561	20241018	101100	183443235	1427	1427	1427	1427	0
562	20241018	101000	183443235	1427	1427	1427	1427	0
563	20241018	100900	183443235	1427	1401	1427	1401	401
564	20241018	100800	182876670	1411	1411	1411	1411	6
565	20241018	100700	182868204	1411	1411	1411	1411	210
566	20241018	100600	182571894	1423	1411	1423	1411	5
567	20241018	100500	182564791	1425	1403	1428	1403	2558
568	20241018	100400	178937689	1393	1393	1403	1393	6
569	20241018	100300	178929291	1403	1403	1403	1403	1
570	20241018	100200	178927888	1392	1392	1392	1392	34
571	20241018	100100	178880560	1403	1403	1403	1403	2
572	20241018	100000	178877754	1403	1395	1403	1391	81
573	20241018	095900	178765064	1403	1403	1403	1403	9
574	20241018	095800	178752437	1403	1392	1403	1390	1966
575	20241018	095700	176018190	1403	1402	1403	1392	268
576	20241018	095600	175642277	1403	1397	1403	1394	1121
577	20241018	095500	174077709	1403	1403	1403	1403	13
578	20241018	095400	174059470	1397	1400	1400	1397	882
579	20241018	095300	172826463	1400	1406	1406	1400	3474
580	20241018	095200	167955391	1406	1414	1414	1406	1857
581	20241018	095100	165335102	1426	1426	1426	1426	0
582	20241018	095000	165335102	1426	1426	1426	1426	0
583	20241018	094900	165335102	1426	1426	1426	1426	0
584	20241018	094800	165335102	1426	1415	1426	1413	801
585	20241018	094700	164202278	1416	1420	1420	1416	326
586	20241018	094600	163739662	1426	1420	1426	1418	51
587	20241018	094500	163667261	1427	1426	1427	1426	6
588	20241018	094400	163658700	1427	1427	1427	1427	6
589	20241018	094300	163650138	1422	1425	1428	1422	69
590	20241018	094200	163551944	1420	1420	1420	1420	1
591	20241018	094100	163550524	1426	1421	1426	1421	42
592	20241018	094000	163490682	1426	1426	1426	1426	15
593	20241018	093900	163469292	1426	1426	1426	1426	87
594	20241018	093800	163345230	1425	1415	1425	1415	7035
595	20241018	093700	153390355	1426	1426	1426	1426	0
596	20241018	093600	153390355	1426	1426	1426	1426	91
597	20241018	093500	153260589	1428	1428	1428	1428	0
598	20241018	093400	153260589	1428	1428	1428	1428	1
599	20241018	093300	153259161	1430	1424	1432	1424	1358
600	20241018	093200	151324044	1424	1408	1424	1408	2450
601	20241018	093100	147845381	1408	1413	1418	1408	1065
602	20241018	093000	146345120	1412	1416	1419	1412	1506
603	20241018	092900	144218203	1410	1410	1410	1410	0
604	20241018	092800	144218203	1410	1419	1420	1410	1091
605	20241018	092700	142673934	1419	1407	1420	1407	178
606	20241018	092600	142421471	1406	1420	1420	1406	1640
607	20241018	092500	140094155	1420	1423	1423	1405	1138
608	20241018	092400	138479486	1403	1421	1421	1403	2830
609	20241018	092300	134483017	1421	1439	1439	1419	3563
610	20241018	092200	129408402	1431	1433	1440	1430	116
611	20241018	092100	129242351	1433	1441	1441	1427	4773
612	20241018	092000	122413703	1442	1443	1450	1441	3166
613	20241018	091900	117836089	1443	1435	1443	1433	968
614	20241018	091800	116443852	1443	1431	1445	1430	2756
615	20241018	091700	112488428	1441	1477	1478	1429	18963
616	20241018	091600	85029567	1469	1422	1489	1422	30475
617	20241018	091500	40400131	1422	1415	1422	1415	499
618	20241018	091400	39691083	1415	1412	1415	1401	691
619	20241018	091300	38715128	1410	1409	1412	1409	120
620	20241018	091200	38545829	1398	1400	1400	1398	201
621	20241018	091100	38264709	1405	1405	1405	1398	61
622	20241018	091000	38179011	1405	1424	1424	1395	7725
623	20241018	090900	27321860	1424	1426	1428	1409	2343
624	20241018	090800	23979804	1426	1417	1427	1405	1197
625	20241018	090700	22287582	1413	1413	1417	1413	3874
626	20241018	090600	16810369	1414	1392	1414	1392	6278
627	20241018	090500	8016720	1392	1393	1393	1392	342
628	20241018	090400	7540319	1393	1393	1393	1393	0
629	20241018	090300	7540319	1393	1393	1395	1393	311
630	20241018	090200	7106952	1394	1380	1394	1380	3618
631	20241018	090100	2086495	1380	1380	1380	1380	123
632	20241018	090000	1916755	1380	1375	1380	1375	1394