KissMeData/078860/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193800	43814645	167	167	167	167	3964
3	20231026	193700	43814645	167	167	167	167	0
4	20231026	193600	43814645	167	167	167	167	0
5	20231026	193500	43814645	167	167	167	167	0
6	20231026	193400	43814645	167	167	167	167	0
7	20231026	193300	43814645	167	167	167	167	0
8	20231026	193200	43814645	167	167	167	167	0
9	20231026	193100	43814645	167	167	167	167	0
10	20231026	193000	43814645	167	167	167	167	0
11	20231026	192900	43814645	167	167	167	167	0
12	20231026	192800	43814645	167	167	167	167	0
13	20231026	192700	43814645	167	167	167	167	0
14	20231026	192600	43814645	167	167	167	167	0
15	20231026	192500	43814645	167	167	167	167	0
16	20231026	192400	43814645	167	167	167	167	0
17	20231026	192300	43814645	167	167	167	167	0
18	20231026	192200	43814645	167	167	167	167	0
19	20231026	192100	43814645	167	167	167	167	0
20	20231026	192000	43814645	167	167	167	167	0
21	20231026	191900	43814645	167	167	167	167	0
22	20231026	191800	43814645	167	167	167	167	0
23	20231026	191700	43814645	167	167	167	167	0
24	20231026	191600	43814645	167	167	167	167	0
25	20231026	191500	43814645	167	167	167	167	0
26	20231026	191400	43814645	167	167	167	167	0
27	20231026	191300	43814645	167	167	167	167	0
28	20231026	191200	43814645	167	167	167	167	0
29	20231026	191100	43814645	167	167	167	167	0
30	20231026	191000	43814645	167	167	167	167	0
31	20231026	190900	43814645	167	167	167	167	0
32	20231026	190800	43814645	167	167	167	167	3964
33	20231026	190700	43814645	167	167	167	167	0
34	20231026	190600	43814645	167	167	167	167	0
35	20231026	190500	43814645	167	167	167	167	0
36	20231026	190400	43814645	167	167	167	167	0
37	20231026	190300	43814645	167	167	167	167	0
38	20231026	190200	43814645	167	167	167	167	0
39	20231026	190100	43814645	167	167	167	167	0
40	20231026	190000	43814645	167	167	167	167	0
41	20231026	185900	43814645	167	167	167	167	0
42	20231026	185800	43814645	167	167	167	167	0
43	20231026	185700	43814645	167	167	167	167	0
44	20231026	185600	43814645	167	167	167	167	0
45	20231026	185500	43814645	167	167	167	167	0
46	20231026	185400	43814645	167	167	167	167	0
47	20231026	185300	43814645	167	167	167	167	0
48	20231026	185200	43814645	167	167	167	167	0
49	20231026	185100	43814645	167	167	167	167	0
50	20231026	185000	43814645	167	167	167	167	0
51	20231026	184900	43814645	167	167	167	167	0
52	20231026	184800	43814645	167	167	167	167	0
53	20231026	184700	43814645	167	167	167	167	0
54	20231026	184600	43814645	167	167	167	167	0
55	20231026	184500	43814645	167	167	167	167	0
56	20231026	184400	43814645	167	167	167	167	0
57	20231026	184300	43814645	167	167	167	167	0
58	20231026	184200	43814645	167	167	167	167	0
59	20231026	184100	43814645	167	167	167	167	0
60	20231026	184000	43814645	167	167	167	167	0
61	20231026	183900	43814645	167	167	167	167	0
62	20231026	183800	43814645	167	167	167	167	3964
63	20231026	183700	43814645	167	167	167	167	0
64	20231026	183600	43814645	167	167	167	167	0
65	20231026	183500	43814645	167	167	167	167	0
66	20231026	183400	43814645	167	167	167	167	0
67	20231026	183300	43814645	167	167	167	167	0
68	20231026	183200	43814645	167	167	167	167	0
69	20231026	183100	43814645	167	167	167	167	0
70	20231026	183000	43814645	167	167	167	167	0
71	20231026	182900	43814645	167	167	167	167	0
72	20231026	182800	43814645	167	167	167	167	0
73	20231026	182700	43814645	167	167	167	167	0
74	20231026	182600	43814645	167	167	167	167	0
75	20231026	182500	43814645	167	167	167	167	0
76	20231026	182400	43814645	167	167	167	167	0
77	20231026	182300	43814645	167	167	167	167	0
78	20231026	182200	43814645	167	167	167	167	0
79	20231026	182100	43814645	167	167	167	167	0
80	20231026	182000	43814645	167	167	167	167	0
81	20231026	181900	43814645	167	167	167	167	0
82	20231026	181800	43814645	167	167	167	167	0
83	20231026	181700	43814645	167	167	167	167	0
84	20231026	181600	43814645	167	167	167	167	0
85	20231026	181500	43814645	167	167	167	167	0
86	20231026	181400	43814645	167	167	167	167	0
87	20231026	181300	43814645	167	167	167	167	0
88	20231026	181200	43814645	167	167	167	167	0
89	20231026	181100	43814645	167	167	167	167	0
90	20231026	181000	43814645	167	167	167	167	0
91	20231026	180900	43814645	167	167	167	167	0
92	20231026	180800	43814645	167	167	167	167	3964
93	20231026	180700	43814645	167	167	167	167	0
94	20231026	180600	43814645	167	167	167	167	0
95	20231026	180500	43814645	167	167	167	167	0
96	20231026	180400	43814645	167	167	167	167	0
97	20231026	180300	43814645	167	167	167	167	0
98	20231026	180200	43814645	167	167	167	167	0
99	20231026	180100	43814645	167	167	167	167	0
100	20231026	180000	43814645	167	167	167	167	0
101	20231026	175900	43814645	167	167	167	167	0
102	20231026	175800	43814645	167	167	167	167	0
103	20231026	175700	43814645	167	167	167	167	0
104	20231026	175600	43814645	167	167	167	167	0
105	20231026	175500	43814645	167	167	167	167	0
106	20231026	175400	43814645	167	167	167	167	0
107	20231026	175300	43814645	167	167	167	167	0
108	20231026	175200	43814645	167	167	167	167	0
109	20231026	175100	43814645	167	167	167	167	0
110	20231026	175000	43814645	167	167	167	167	0
111	20231026	174900	43814645	167	167	167	167	0
112	20231026	174800	43814645	167	167	167	167	0
113	20231026	174700	43814645	167	167	167	167	0
114	20231026	174600	43814645	167	167	167	167	0
115	20231026	174500	43814645	167	167	167	167	0
116	20231026	174400	43814645	167	167	167	167	0
117	20231026	174300	43814645	167	167	167	167	0
118	20231026	174200	43814645	167	167	167	167	0
119	20231026	174100	43814645	167	167	167	167	0
120	20231026	174000	43814645	167	167	167	167	0
121	20231026	173900	43814645	167	167	167	167	0
122	20231026	173800	43814645	167	167	167	167	3964
123	20231026	173700	43814645	167	167	167	167	0
124	20231026	173600	43814645	167	167	167	167	0
125	20231026	173500	43814645	167	167	167	167	0
126	20231026	173400	43814645	167	167	167	167	0
127	20231026	173300	43814645	167	167	167	167	0
128	20231026	173200	43814645	167	167	167	167	0
129	20231026	173100	43814645	167	167	167	167	0
130	20231026	173000	43814645	167	167	167	167	0
131	20231026	172900	43814645	167	167	167	167	0
132	20231026	172800	43814645	167	167	167	167	0
133	20231026	172700	43814645	167	167	167	167	0
134	20231026	172600	43814645	167	167	167	167	0
135	20231026	172500	43814645	167	167	167	167	0
136	20231026	172400	43814645	167	167	167	167	0
137	20231026	172300	43814645	167	167	167	167	0
138	20231026	172200	43814645	167	167	167	167	0
139	20231026	172100	43814645	167	167	167	167	0
140	20231026	172000	43814645	167	167	167	167	0
141	20231026	171900	43814645	167	167	167	167	0
142	20231026	171800	43814645	167	167	167	167	0
143	20231026	171700	43814645	167	167	167	167	0
144	20231026	171600	43814645	167	167	167	167	0
145	20231026	171500	43814645	167	167	167	167	0
146	20231026	171400	43814645	167	167	167	167	0
147	20231026	171300	43814645	167	167	167	167	0
148	20231026	171200	43814645	167	167	167	167	0
149	20231026	171100	43814645	167	167	167	167	0
150	20231026	171000	43814645	167	167	167	167	0
151	20231026	170900	43814645	167	167	167	167	0
152	20231026	170800	43814645	167	167	167	167	3964
153	20231026	170700	43814645	167	167	167	167	0
154	20231026	170600	43814645	167	167	167	167	0
155	20231026	170500	43814645	167	167	167	167	0
156	20231026	170400	43814645	167	167	167	167	0
157	20231026	170300	43814645	167	167	167	167	0
158	20231026	170200	43814645	167	167	167	167	0
159	20231026	170100	43814645	167	167	167	167	0
160	20231026	170000	43814645	167	167	167	167	0
161	20231026	165900	43814645	167	167	167	167	0
162	20231026	165800	43814645	167	167	167	167	0
163	20231026	165700	43814645	167	167	167	167	0
164	20231026	165600	43814645	167	167	167	167	0
165	20231026	165500	43814645	167	167	167	167	0
166	20231026	165400	43814645	167	167	167	167	0
167	20231026	165300	43814645	167	167	167	167	0
168	20231026	165200	43814645	167	167	167	167	0
169	20231026	165100	43814645	167	167	167	167	0
170	20231026	165000	43814645	167	167	167	167	0
171	20231026	164900	43814645	167	167	167	167	0
172	20231026	164800	43814645	167	167	167	167	0
173	20231026	164700	43814645	167	167	167	167	0
174	20231026	164600	43814645	167	167	167	167	0
175	20231026	164500	43814645	167	167	167	167	0
176	20231026	164400	43814645	167	167	167	167	0
177	20231026	164300	43814645	167	167	167	167	0
178	20231026	164200	43814645	167	167	167	167	0
179	20231026	164100	43814645	167	167	167	167	0
180	20231026	164000	43814645	167	167	167	167	0
181	20231026	163900	43814645	167	167	167	167	0
182	20231026	163800	43814645	167	167	167	167	3964
183	20231026	163700	43814645	167	167	167	167	0
184	20231026	163600	43814645	167	167	167	167	0
185	20231026	163500	43814645	167	167	167	167	0
186	20231026	163400	43814645	167	167	167	167	0
187	20231026	163300	43814645	167	167	167	167	0
188	20231026	163200	43814645	167	167	167	167	0
189	20231026	163100	43814645	167	167	167	167	0
190	20231026	163000	43814645	167	167	167	167	0
191	20231026	162900	43814645	167	167	167	167	0
192	20231026	162800	43814645	167	167	167	167	0
193	20231026	162700	43814645	167	167	167	167	0
194	20231026	162600	43814645	167	167	167	167	0
195	20231026	162500	43814645	167	167	167	167	0
196	20231026	162400	43814645	167	167	167	167	0
197	20231026	162300	43814645	167	167	167	167	0
198	20231026	162200	43814645	167	167	167	167	0
199	20231026	162100	43814645	167	167	167	167	0
200	20231026	162000	43814645	167	167	167	167	0
201	20231026	161900	43814645	167	167	167	167	0
202	20231026	161800	43814645	167	167	167	167	0
203	20231026	161700	43814645	167	167	167	167	0
204	20231026	161600	43814645	167	167	167	167	0
205	20231026	161500	43814645	167	167	167	167	0
206	20231026	161400	43814645	167	167	167	167	0
207	20231026	161300	43814645	167	167	167	167	0
208	20231026	161200	43814645	167	167	167	167	0
209	20231026	161100	43814645	167	167	167	167	0
210	20231026	161000	43814645	167	167	167	167	0
211	20231026	160900	43814645	167	167	167	167	0
212	20231026	160800	43814645	167	167	167	167	3964
213	20231026	160700	43814645	167	167	167	167	0
214	20231026	160600	43814645	167	167	167	167	0
215	20231026	160500	43814645	167	167	167	167	0
216	20231026	160400	43814645	167	167	167	167	0
217	20231026	160300	43814645	167	167	167	167	0
218	20231026	160200	43814645	167	167	167	167	0
219	20231026	160100	43814645	167	167	167	167	0
220	20231026	160000	43814645	167	167	167	167	0
221	20231026	155900	43814645	167	167	167	167	0
222	20231026	155800	43814645	167	167	167	167	0
223	20231026	155700	43814645	167	167	167	167	0
224	20231026	155600	43814645	167	167	167	167	0
225	20231026	155500	43814645	167	167	167	167	0
226	20231026	155400	43814645	167	167	167	167	0
227	20231026	155300	43814645	167	167	167	167	0
228	20231026	155200	43814645	167	167	167	167	0
229	20231026	155100	43814645	167	167	167	167	0
230	20231026	155000	43814645	167	167	167	167	0
231	20231026	154900	43814645	167	167	167	167	0
232	20231026	154800	43814645	167	167	167	167	0
233	20231026	154700	43814645	167	167	167	167	0
234	20231026	154600	43814645	167	167	167	167	0
235	20231026	154500	43814645	167	167	167	167	0
236	20231026	154400	43814645	167	167	167	167	0
237	20231026	154300	43814645	167	167	167	167	0
238	20231026	154200	43814645	167	167	167	167	0
239	20231026	154100	43814645	167	167	167	167	0
240	20231026	154000	43814645	167	167	167	167	0
241	20231026	153900	43814645	167	167	167	167	0
242	20231026	153800	43814645	167	167	167	167	3964
243	20231026	153700	43814645	167	167	167	167	0
244	20231026	153600	43814645	167	167	167	167	0
245	20231026	153500	43814645	167	167	167	167	0
246	20231026	153400	43814645	167	167	167	167	0
247	20231026	153300	43814645	167	167	167	167	0
248	20231026	153200	43814645	167	167	167	167	0
249	20231026	153100	43814645	167	167	167	167	0
250	20231026	153000	43814645	167	167	167	167	3964
251	20231026	152900	43152657	166	166	166	166	0
252	20231026	152800	43152657	166	166	166	166	0
253	20231026	152700	43152657	166	166	166	166	0
254	20231026	152600	43152657	166	166	166	166	0
255	20231026	152500	43152657	166	166	166	166	0
256	20231026	152400	43152657	166	166	166	166	0
257	20231026	152300	43152657	166	166	166	166	0
258	20231026	152200	43152657	166	166	166	166	0
259	20231026	152100	43152657	166	166	166	166	0
260	20231026	152000	43152657	166	166	166	166	0
261	20231026	151900	43152657	166	166	166	166	4
262	20231026	151800	43151993	166	166	166	166	3
263	20231026	151700	43151495	166	166	166	166	3
264	20231026	151600	43150997	166	166	166	166	3
265	20231026	151500	43150499	166	166	166	166	4
266	20231026	151400	43149835	166	165	166	165	198
267	20231026	151300	43117162	166	166	166	166	3
268	20231026	151200	43116664	166	166	166	166	3
269	20231026	151100	43116166	166	166	166	166	5
270	20231026	151000	43115336	166	166	166	166	7
271	20231026	150900	43114174	166	165	166	165	113
272	20231026	150800	43095526	166	165	166	165	234
273	20231026	150700	43056913	166	166	166	166	3
274	20231026	150600	43056415	167	167	167	167	5
275	20231026	150500	43055580	167	167	167	167	4
276	20231026	150400	43054912	167	167	167	167	4
277	20231026	150300	43054244	167	167	167	167	3
278	20231026	150200	43053743	167	167	167	167	3
279	20231026	150100	43053242	167	167	167	167	3
280	20231026	150000	43052741	167	167	167	167	4
281	20231026	145900	43052073	167	167	167	167	3
282	20231026	145800	43051572	167	167	167	167	21
283	20231026	145700	43048065	167	167	167	167	3
284	20231026	145600	43047564	167	167	167	167	3
285	20231026	145500	43047063	167	167	167	167	4
286	20231026	145400	43046395	167	165	167	165	4
287	20231026	145300	43045730	166	166	166	166	3
288	20231026	145200	43045232	166	166	166	166	3
289	20231026	145100	43044734	167	165	167	165	571
290	20231026	145000	42950513	167	167	167	167	4
291	20231026	144900	42949845	167	167	167	166	277
292	20231026	144800	42903603	167	166	167	166	269
293	20231026	144700	42858701	167	166	167	164	125
294	20231026	144600	42837911	167	166	167	166	469
295	20231026	144500	42759687	167	166	167	166	1375
296	20231026	144400	42530334	167	166	167	166	1172
297	20231026	144300	42334840	167	167	167	164	6127
298	20231026	144200	41326862	167	167	167	166	270
299	20231026	144100	41281781	167	167	167	167	3
300	20231026	144000	41281280	167	167	167	167	4
301	20231026	143900	41280612	167	167	167	167	3
302	20231026	143800	41280111	167	167	167	167	634
303	20231026	143700	41174233	167	166	167	166	22803
304	20231026	143600	37381429	166	166	166	166	367
305	20231026	143500	37320507	166	165	166	164	5257
306	20231026	143400	36453938	166	166	166	166	7
307	20231026	143300	36452776	166	166	166	166	29
308	20231026	143200	36447962	166	166	166	166	27
309	20231026	143100	36443480	166	166	166	166	7
310	20231026	143000	36442318	166	166	166	166	6
311	20231026	142900	36441322	166	166	166	166	20
312	20231026	142800	36438002	166	166	166	166	17
313	20231026	142700	36435180	166	166	166	166	3
314	20231026	142600	36434682	166	166	166	166	220
315	20231026	142500	36398162	166	166	166	166	4
316	20231026	142400	36397498	166	165	166	165	1002
317	20231026	142300	36232165	166	166	166	166	3
318	20231026	142200	36231667	166	166	166	166	3
319	20231026	142100	36231169	166	166	166	166	3
320	20231026	142000	36230671	166	166	166	166	4
321	20231026	141900	36230007	166	165	166	165	1803
322	20231026	141800	35932509	166	166	166	166	3
323	20231026	141700	35932011	166	166	166	166	3
324	20231026	141600	35931513	166	165	166	165	1803
325	20231026	141500	35634015	166	166	166	166	4
326	20231026	141400	35633351	166	166	166	166	3
327	20231026	141300	35632853	166	166	166	166	3
328	20231026	141200	35632355	166	166	166	166	3
329	20231026	141100	35631857	166	166	166	166	3
330	20231026	141000	35631359	166	166	166	166	4
331	20231026	140900	35630695	166	165	166	165	9704
332	20231026	140800	34029532	165	165	165	165	3
333	20231026	140700	34029037	165	165	165	165	3
334	20231026	140600	34028542	165	164	165	164	171
335	20231026	140500	34000495	165	165	165	165	4
336	20231026	140400	33999835	165	165	165	165	3
337	20231026	140300	33999340	165	165	165	165	3
338	20231026	140200	33998845	165	165	165	165	3
339	20231026	140100	33998350	165	165	165	165	4
340	20231026	140000	33997690	165	165	165	165	3
341	20231026	135900	33997195	165	165	165	165	3
342	20231026	135800	33996700	165	165	165	165	3
343	20231026	135700	33996205	165	165	165	165	3
344	20231026	135600	33995710	165	165	165	165	4
345	20231026	135500	33995050	165	165	165	165	9
346	20231026	135400	33993565	165	165	165	165	3
347	20231026	135300	33993070	165	165	165	165	4
348	20231026	135200	33992410	164	164	165	164	7590
349	20231026	135100	32747647	165	165	165	165	4
350	20231026	135000	32746987	165	166	166	165	103
351	20231026	134900	32729991	166	166	166	166	3
352	20231026	134800	32729493	166	166	166	166	3
353	20231026	134700	32728995	166	166	166	166	3
354	20231026	134600	32728497	166	165	166	165	204
355	20231026	134500	32694833	166	166	166	166	403
356	20231026	134400	32627935	166	166	166	166	3
357	20231026	134300	32627437	166	166	166	166	103
358	20231026	134200	32610339	166	166	166	166	203
359	20231026	134100	32576641	166	166	166	166	4
360	20231026	134000	32575977	166	166	166	166	3
361	20231026	133900	32575479	166	166	166	166	3
362	20231026	133800	32574981	166	166	166	166	3
363	20231026	133700	32574483	166	166	166	166	3
364	20231026	133600	32573985	166	166	166	166	4
365	20231026	133500	32573321	166	166	166	166	3
366	20231026	133400	32572823	166	166	166	166	3
367	20231026	133300	32572325	166	166	166	166	3
368	20231026	133200	32571827	166	166	166	166	3
369	20231026	133100	32571329	166	166	166	166	4
370	20231026	133000	32570665	166	166	166	166	3
371	20231026	132900	32570167	166	166	166	166	3
372	20231026	132800	32569669	166	166	166	166	3
373	20231026	132700	32569171	166	166	166	166	3
374	20231026	132600	32568673	166	166	166	166	4
375	20231026	132500	32568009	166	166	166	166	3
376	20231026	132400	32567511	166	166	166	166	109
377	20231026	132300	32549417	166	166	166	166	28
378	20231026	132200	32544769	166	166	166	166	3
379	20231026	132100	32544271	166	166	166	166	4
380	20231026	132000	32543607	166	165	166	165	69
381	20231026	131900	32532219	166	166	166	166	3
382	20231026	131800	32531721	166	166	166	166	3
383	20231026	131700	32531223	166	166	166	166	3
384	20231026	131600	32530725	166	166	166	166	4
385	20231026	131500	32530061	166	166	166	166	3
386	20231026	131400	32529563	166	166	166	166	3
387	20231026	131300	32529065	166	166	166	166	3
388	20231026	131200	32528567	166	166	166	166	3
389	20231026	131100	32528069	166	166	166	166	4
390	20231026	131000	32527405	166	165	166	164	8529
391	20231026	130900	31127564	166	166	166	166	3
392	20231026	130800	31127066	166	165	166	165	303
393	20231026	130700	31077068	166	166	166	166	3
394	20231026	130600	31076570	166	166	166	166	4
395	20231026	130500	31075906	166	166	166	166	3
396	20231026	130400	31075408	166	166	166	166	3
397	20231026	130300	31074910	166	166	166	166	3
398	20231026	130200	31074412	166	166	166	166	3
399	20231026	130100	31073914	166	166	166	166	4
400	20231026	130000	31073250	166	166	166	166	4
401	20231026	125900	31072586	166	166	166	166	3
402	20231026	125800	31072088	167	167	167	167	3
403	20231026	125700	31071587	167	167	167	167	3
404	20231026	125600	31071086	167	167	167	167	22
405	20231026	125500	31067412	167	167	167	167	7
406	20231026	125400	31066243	167	167	167	167	3
407	20231026	125300	31065742	167	167	167	167	3
408	20231026	125200	31065241	167	167	167	167	47
409	20231026	125100	31057392	167	166	167	165	7265
410	20231026	125000	29855391	167	167	167	167	293
411	20231026	124900	29806460	167	165	167	165	3443
412	20231026	124800	29237062	166	166	166	166	9
413	20231026	124700	29235568	166	166	166	166	4
414	20231026	124600	29234904	166	166	166	166	3
415	20231026	124500	29234406	166	165	166	165	3416
416	20231026	124400	28670763	166	166	166	166	3
417	20231026	124300	28670265	166	166	166	166	4
418	20231026	124200	28669601	166	166	166	166	9
419	20231026	124100	28668107	166	166	166	166	3
420	20231026	124000	28667609	166	166	166	166	3
421	20231026	123900	28667111	166	166	166	166	3
422	20231026	123800	28666613	166	166	166	166	13
423	20231026	123700	28664455	167	167	167	167	7
424	20231026	123600	28663286	167	167	167	167	3
425	20231026	123500	28662785	167	166	167	166	204
426	20231026	123400	28628917	167	167	167	167	187
427	20231026	123300	28597688	167	167	167	166	19
428	20231026	123200	28594525	167	166	167	166	204
429	20231026	123100	28560657	167	166	167	166	14473
430	20231026	123000	26158136	167	166	167	166	533
431	20231026	122900	26069655	166	166	166	166	3
432	20231026	122800	26069157	166	166	166	166	34
433	20231026	122700	26063513	166	166	166	166	4
434	20231026	122600	26062849	166	166	166	166	3
435	20231026	122500	26062351	167	166	167	166	2092
436	20231026	122400	25715078	166	166	166	166	3
437	20231026	122300	25714580	166	166	166	166	3
438	20231026	122200	25714082	166	166	166	166	4
439	20231026	122100	25713418	166	166	166	166	3
440	20231026	122000	25712920	166	166	166	166	3
441	20231026	121900	25712422	166	166	166	166	3
442	20231026	121800	25711924	166	166	166	166	3
443	20231026	121700	25711426	166	166	166	166	4
444	20231026	121600	25710762	166	166	166	166	3
445	20231026	121500	25710264	166	166	166	166	3
446	20231026	121400	25709766	166	166	166	166	3
447	20231026	121300	25709268	167	167	167	167	3
448	20231026	121200	25708767	167	167	167	167	4
449	20231026	121100	25708099	167	165	167	165	10
450	20231026	121000	25706443	167	167	167	167	3
451	20231026	120900	25705942	167	167	167	167	3
452	20231026	120800	25705441	167	167	167	167	3
453	20231026	120700	25704940	167	167	167	167	6
454	20231026	120600	25703938	167	167	167	167	3
455	20231026	120500	25703437	167	167	167	167	3
456	20231026	120400	25702936	167	167	167	167	3
457	20231026	120300	25702435	167	167	167	167	3
458	20231026	120200	25701934	167	167	167	167	4
459	20231026	120100	25701266	167	167	167	167	3
460	20231026	120000	25700765	167	167	167	167	8
461	20231026	115900	25699429	167	167	167	167	3
462	20231026	115800	25698928	167	167	167	167	39
463	20231026	115700	25692415	167	167	167	166	55
464	20231026	115600	25683231	167	167	167	167	3
465	20231026	115500	25682730	167	167	167	167	3
466	20231026	115400	25682229	167	167	167	167	3
467	20231026	115300	25681728	167	166	167	166	3
468	20231026	115200	25681228	166	166	166	166	4
469	20231026	115100	25680564	166	166	166	166	3
470	20231026	115000	25680066	166	166	166	166	3
471	20231026	114900	25679568	166	166	166	166	3
472	20231026	114800	25679070	166	166	166	166	3
473	20231026	114700	25678572	167	166	167	166	88
474	20231026	114600	25663953	167	166	167	166	123
475	20231026	114500	25643491	167	164	167	164	1997
476	20231026	114400	25313452	167	166	167	166	158
477	20231026	114300	25287194	167	166	167	164	2296
478	20231026	114200	24908215	166	167	167	164	1198
479	20231026	114100	24711111	167	166	167	166	24
480	20231026	114000	24707114	167	166	167	166	100
481	20231026	113900	24690492	167	166	167	166	193
482	20231026	113800	24658391	167	166	167	164	1934
483	20231026	113700	24338492	167	164	167	164	1613
484	20231026	113600	24071347	165	166	167	165	1644
485	20231026	113500	23798956	167	166	167	165	1633
486	20231026	113400	23529461	167	167	167	164	144
487	20231026	113300	23505508	167	167	167	167	3
488	20231026	113200	23505007	167	166	167	166	13
489	20231026	113100	23502845	166	166	166	166	3
490	20231026	113000	23502347	166	166	166	166	3
491	20231026	112900	23501849	167	166	167	166	667
492	20231026	112800	23390741	167	166	167	164	7420
493	20231026	112700	22168987	166	166	166	166	3
494	20231026	112600	22168489	166	166	166	166	3
495	20231026	112500	22167991	166	166	166	166	3
496	20231026	112400	22167493	166	166	166	166	3
497	20231026	112300	22166995	166	166	166	166	4
498	20231026	112200	22166331	166	166	166	166	3
499	20231026	112100	22165833	166	166	166	166	3
500	20231026	112000	22165335	167	165	167	164	1503
501	20231026	111900	21918415	167	167	167	167	3
502	20231026	111800	21917914	167	167	167	167	4
503	20231026	111700	21917246	167	167	167	167	3
504	20231026	111600	21916745	167	167	167	167	3
505	20231026	111500	21916244	167	167	167	167	103
506	20231026	111400	21899043	167	167	167	167	3
507	20231026	111300	21898542	167	167	167	167	4
508	20231026	111200	21897874	168	166	168	166	311
509	20231026	111100	21845966	167	167	167	166	1564
510	20231026	111000	21584830	167	165	167	165	7
511	20231026	110900	21583669	168	168	168	168	3
512	20231026	110800	21583165	168	168	168	168	4
513	20231026	110700	21582493	168	167	168	167	365
514	20231026	110600	21521220	167	167	168	167	21
515	20231026	110500	21517712	167	166	167	166	1533
516	20231026	110400	21261716	167	167	167	167	20
517	20231026	110300	21258376	167	167	167	167	134
518	20231026	110200	21235998	167	167	167	167	204
519	20231026	110100	21201930	167	166	167	166	53
520	20231026	110000	21193129	167	167	167	167	20961
521	20231026	105900	17692642	167	167	167	167	102
522	20231026	105800	17675608	167	167	167	164	1111
523	20231026	105700	17493083	167	167	167	166	26
524	20231026	105600	17488742	167	167	167	167	3
525	20231026	105500	17488241	167	166	167	166	3
526	20231026	105400	17487741	166	166	166	166	3
527	20231026	105300	17487243	167	166	167	165	17
528	20231026	105200	17484409	166	166	167	166	103
529	20231026	105100	17467214	166	166	166	166	3
530	20231026	105000	17466716	167	167	167	166	120
531	20231026	104900	17446685	167	167	167	167	49
532	20231026	104800	17438502	167	167	167	167	87
533	20231026	104700	17423973	165	165	165	165	3
534	20231026	104600	17423478	166	166	166	165	482
535	20231026	104500	17343468	167	167	167	167	3
536	20231026	104400	17342967	167	167	167	167	3
537	20231026	104300	17342466	167	167	167	167	4
538	20231026	104200	17341798	167	167	167	167	3
539	20231026	104100	17341297	167	166	167	166	24
540	20231026	104000	17337310	166	165	166	165	3
541	20231026	103900	17336813	166	166	166	166	21
542	20231026	103800	17333327	166	166	166	166	6
543	20231026	103700	17332331	166	166	166	166	3
544	20231026	103600	17331833	166	166	166	166	3
545	20231026	103500	17331335	166	166	166	166	3
546	20231026	103400	17330837	166	166	166	166	3
547	20231026	103300	17330339	166	166	166	166	4
548	20231026	103200	17329675	166	166	166	166	3
549	20231026	103100	17329177	166	166	166	166	5
550	20231026	103000	17328347	166	166	166	166	3
551	20231026	102900	17327849	166	166	166	166	3
552	20231026	102800	17327351	166	166	166	166	20
553	20231026	102700	17324031	166	166	166	166	3
554	20231026	102600	17323533	166	166	166	166	3
555	20231026	102500	17323035	166	165	166	165	3
556	20231026	102400	17322538	167	167	167	167	5
557	20231026	102300	17321703	167	167	167	167	27
558	20231026	102200	17317194	167	167	167	166	513
559	20231026	102100	17231533	167	167	167	167	3
560	20231026	102000	17231032	167	167	167	167	3
561	20231026	101900	17230531	167	167	167	167	3
562	20231026	101800	17230030	167	167	167	167	5
563	20231026	101700	17229195	167	167	167	167	3
564	20231026	101600	17228694	167	167	167	167	3
565	20231026	101500	17228193	167	167	167	167	3
566	20231026	101400	17227692	167	167	167	167	4
567	20231026	101300	17227024	167	167	167	167	3
568	20231026	101200	17226523	167	167	167	167	3
569	20231026	101100	17226022	167	167	167	167	3
570	20231026	101000	17225521	167	164	167	164	7
571	20231026	100900	17224364	167	167	167	167	51
572	20231026	100800	17215847	167	167	167	167	3
573	20231026	100700	17215346	167	167	167	167	39
574	20231026	100600	17208833	167	167	167	167	9
575	20231026	100500	17207330	167	167	167	167	19
576	20231026	100400	17204157	167	166	167	166	709
577	20231026	100300	17086303	166	166	166	166	3
578	20231026	100200	17085805	166	166	166	166	3
579	20231026	100100	17085307	166	166	166	166	3
580	20231026	100000	17084809	166	166	166	166	7
581	20231026	095900	17083647	166	166	166	166	5
582	20231026	095800	17082817	164	166	166	164	31
583	20231026	095700	17077681	166	166	166	166	19
584	20231026	095600	17074527	166	166	166	166	4
585	20231026	095500	17073863	166	166	166	166	3
586	20231026	095400	17073365	166	166	166	166	4
587	20231026	095300	17072701	166	166	166	166	5
588	20231026	095200	17071871	166	166	166	166	6
589	20231026	095100	17070875	166	166	166	166	18
590	20231026	095000	17067887	166	166	166	166	3
591	20231026	094900	17067389	166	165	166	164	25
592	20231026	094800	17063261	165	166	166	165	303
593	20231026	094700	17013263	165	165	165	165	3
594	20231026	094600	17012768	165	165	165	165	3
595	20231026	094500	17012273	165	165	165	165	22
596	20231026	094400	17008643	166	166	166	166	4
597	20231026	094300	17007979	166	166	166	166	210
598	20231026	094200	16973119	166	166	166	166	300
599	20231026	094100	16923319	166	166	166	163	2430
600	20231026	094000	16525924	166	166	166	166	59
601	20231026	093900	16516130	166	166	166	166	61
602	20231026	093800	16506004	166	166	166	166	51
603	20231026	093700	16497538	166	166	166	166	44
604	20231026	093600	16490234	166	164	166	164	5002
605	20231026	093500	15669900	166	166	166	166	29
606	20231026	093400	15665086	166	166	166	165	13
607	20231026	093300	15662935	166	166	166	165	42
608	20231026	093200	15655977	165	166	166	165	11
609	20231026	093100	15654152	166	166	166	166	103
610	20231026	093000	15637054	166	166	166	166	3
611	20231026	092900	15636556	166	164	166	164	1577
612	20231026	092800	15377920	167	167	167	167	14
613	20231026	092700	15375582	167	164	167	164	2501
614	20231026	092600	14962342	167	167	167	167	20
615	20231026	092500	14959002	167	166	167	166	9228
616	20231026	092400	13418066	167	166	167	165	1065
617	20231026	092300	13241212	166	165	166	165	2117
618	20231026	092200	12891687	165	164	165	163	3002
619	20231026	092100	12399773	164	164	165	164	1164
620	20231026	092000	12208746	164	164	164	164	16
621	20231026	091900	12206122	164	164	164	164	13
622	20231026	091800	12203990	165	165	165	165	79
623	20231026	091700	12190955	165	164	165	164	187
624	20231026	091600	12160241	165	165	165	165	106
625	20231026	091500	12142751	165	165	165	165	90
626	20231026	091400	12127901	165	165	165	165	76
627	20231026	091300	12115361	165	165	165	165	3
628	20231026	091200	12114866	164	164	164	164	1167
629	20231026	091100	11923478	164	164	164	164	1743
630	20231026	091000	11637626	164	164	164	164	10
631	20231026	090900	11635986	164	164	164	164	5
632	20231026	090800	11635166	164	164	164	164	532
633	20231026	090700	11547918	164	164	164	164	12
634	20231026	090600	11545950	164	164	164	164	5
635	20231026	090500	11545130	164	162	164	162	2763
636	20231026	090400	11097518	164	164	164	161	12741
637	20231026	090300	9023104	165	164	165	164	4
638	20231026	090200	9022445	165	165	165	165	3
639	20231026	090100	9021950	166	164	166	164	9389
640	20231026	090000	7482146	165	168	168	165	44135