KissMeData/078860/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193900	144931589	166	166	166	166	7004
3	20231018	193800	144931589	166	166	166	166	0
4	20231018	193700	144931589	166	166	166	166	0
5	20231018	193600	144931589	166	166	166	166	0
6	20231018	193500	144931589	166	166	166	166	0
7	20231018	193400	144931589	166	166	166	166	0
8	20231018	193300	144931589	166	166	166	166	0
9	20231018	193200	144931589	166	166	166	166	0
10	20231018	193100	144931589	166	166	166	166	0
11	20231018	193000	144931589	166	166	166	166	0
12	20231018	192900	144931589	166	166	166	166	0
13	20231018	192800	144931589	166	166	166	166	0
14	20231018	192700	144931589	166	166	166	166	0
15	20231018	192600	144931589	166	166	166	166	0
16	20231018	192500	144931589	166	166	166	166	0
17	20231018	192400	144931589	166	166	166	166	0
18	20231018	192300	144931589	166	166	166	166	0
19	20231018	192200	144931589	166	166	166	166	0
20	20231018	192100	144931589	166	166	166	166	0
21	20231018	192000	144931589	166	166	166	166	0
22	20231018	191900	144931589	166	166	166	166	0
23	20231018	191800	144931589	166	166	166	166	0
24	20231018	191700	144931589	166	166	166	166	0
25	20231018	191600	144931589	166	166	166	166	0
26	20231018	191500	144931589	166	166	166	166	0
27	20231018	191400	144931589	166	166	166	166	0
28	20231018	191300	144931589	166	166	166	166	0
29	20231018	191200	144931589	166	166	166	166	0
30	20231018	191100	144931589	166	166	166	166	0
31	20231018	191000	144931589	166	166	166	166	0
32	20231018	190900	144931589	166	166	166	166	7004
33	20231018	190800	144931589	166	166	166	166	0
34	20231018	190700	144931589	166	166	166	166	0
35	20231018	190600	144931589	166	166	166	166	0
36	20231018	190500	144931589	166	166	166	166	0
37	20231018	190400	144931589	166	166	166	166	0
38	20231018	190300	144931589	166	166	166	166	0
39	20231018	190200	144931589	166	166	166	166	0
40	20231018	190100	144931589	166	166	166	166	0
41	20231018	190000	144931589	166	166	166	166	0
42	20231018	185900	144931589	166	166	166	166	0
43	20231018	185800	144931589	166	166	166	166	0
44	20231018	185700	144931589	166	166	166	166	0
45	20231018	185600	144931589	166	166	166	166	0
46	20231018	185500	144931589	166	166	166	166	0
47	20231018	185400	144931589	166	166	166	166	0
48	20231018	185300	144931589	166	166	166	166	0
49	20231018	185200	144931589	166	166	166	166	0
50	20231018	185100	144931589	166	166	166	166	0
51	20231018	185000	144931589	166	166	166	166	0
52	20231018	184900	144931589	166	166	166	166	0
53	20231018	184800	144931589	166	166	166	166	0
54	20231018	184700	144931589	166	166	166	166	0
55	20231018	184600	144931589	166	166	166	166	0
56	20231018	184500	144931589	166	166	166	166	0
57	20231018	184400	144931589	166	166	166	166	0
58	20231018	184300	144931589	166	166	166	166	0
59	20231018	184200	144931589	166	166	166	166	0
60	20231018	184100	144931589	166	166	166	166	0
61	20231018	184000	144931589	166	166	166	166	0
62	20231018	183900	144931589	166	166	166	166	7004
63	20231018	183800	144931589	166	166	166	166	0
64	20231018	183700	144931589	166	166	166	166	0
65	20231018	183600	144931589	166	166	166	166	0
66	20231018	183500	144931589	166	166	166	166	0
67	20231018	183400	144931589	166	166	166	166	0
68	20231018	183300	144931589	166	166	166	166	0
69	20231018	183200	144931589	166	166	166	166	0
70	20231018	183100	144931589	166	166	166	166	0
71	20231018	183000	144931589	166	166	166	166	0
72	20231018	182900	144931589	166	166	166	166	0
73	20231018	182800	144931589	166	166	166	166	0
74	20231018	182700	144931589	166	166	166	166	0
75	20231018	182600	144931589	166	166	166	166	0
76	20231018	182500	144931589	166	166	166	166	0
77	20231018	182400	144931589	166	166	166	166	0
78	20231018	182300	144931589	166	166	166	166	0
79	20231018	182200	144931589	166	166	166	166	0
80	20231018	182100	144931589	166	166	166	166	0
81	20231018	182000	144931589	166	166	166	166	0
82	20231018	181900	144931589	166	166	166	166	0
83	20231018	181800	144931589	166	166	166	166	0
84	20231018	181700	144931589	166	166	166	166	0
85	20231018	181600	144931589	166	166	166	166	0
86	20231018	181500	144931589	166	166	166	166	0
87	20231018	181400	144931589	166	166	166	166	0
88	20231018	181300	144931589	166	166	166	166	0
89	20231018	181200	144931589	166	166	166	166	0
90	20231018	181100	144931589	166	166	166	166	0
91	20231018	181000	144931589	166	166	166	166	0
92	20231018	180900	144931589	166	166	166	166	7004
93	20231018	180800	144931589	166	166	166	166	0
94	20231018	180700	144931589	166	166	166	166	0
95	20231018	180600	144931589	166	166	166	166	0
96	20231018	180500	144931589	166	166	166	166	0
97	20231018	180400	144931589	166	166	166	166	0
98	20231018	180300	144931589	166	166	166	166	0
99	20231018	180200	144931589	166	166	166	166	0
100	20231018	180100	144931589	166	166	166	166	0
101	20231018	180000	144931589	166	166	166	166	0
102	20231018	175900	144931589	166	166	166	166	0
103	20231018	175800	144931589	166	166	166	166	0
104	20231018	175700	144931589	166	166	166	166	0
105	20231018	175600	144931589	166	166	166	166	0
106	20231018	175500	144931589	166	166	166	166	0
107	20231018	175400	144931589	166	166	166	166	0
108	20231018	175300	144931589	166	166	166	166	0
109	20231018	175200	144931589	166	166	166	166	0
110	20231018	175100	144931589	166	166	166	166	0
111	20231018	175000	144931589	166	166	166	166	0
112	20231018	174900	144931589	166	166	166	166	0
113	20231018	174800	144931589	166	166	166	166	0
114	20231018	174700	144931589	166	166	166	166	0
115	20231018	174600	144931589	166	166	166	166	0
116	20231018	174500	144931589	166	166	166	166	0
117	20231018	174400	144931589	166	166	166	166	0
118	20231018	174300	144931589	166	166	166	166	0
119	20231018	174200	144931589	166	166	166	166	0
120	20231018	174100	144931589	166	166	166	166	0
121	20231018	174000	144931589	166	166	166	166	0
122	20231018	173900	144931589	166	166	166	166	7004
123	20231018	173800	144931589	166	166	166	166	0
124	20231018	173700	144931589	166	166	166	166	0
125	20231018	173600	144931589	166	166	166	166	0
126	20231018	173500	144931589	166	166	166	166	0
127	20231018	173400	144931589	166	166	166	166	0
128	20231018	173300	144931589	166	166	166	166	0
129	20231018	173200	144931589	166	166	166	166	0
130	20231018	173100	144931589	166	166	166	166	0
131	20231018	173000	144931589	166	166	166	166	0
132	20231018	172900	144931589	166	166	166	166	0
133	20231018	172800	144931589	166	166	166	166	0
134	20231018	172700	144931589	166	166	166	166	0
135	20231018	172600	144931589	166	166	166	166	0
136	20231018	172500	144931589	166	166	166	166	0
137	20231018	172400	144931589	166	166	166	166	0
138	20231018	172300	144931589	166	166	166	166	0
139	20231018	172200	144931589	166	166	166	166	0
140	20231018	172100	144931589	166	166	166	166	0
141	20231018	172000	144931589	166	166	166	166	0
142	20231018	171900	144931589	166	166	166	166	0
143	20231018	171800	144931589	166	166	166	166	0
144	20231018	171700	144931589	166	166	166	166	0
145	20231018	171600	144931589	166	166	166	166	0
146	20231018	171500	144931589	166	166	166	166	0
147	20231018	171400	144931589	166	166	166	166	0
148	20231018	171300	144931589	166	166	166	166	0
149	20231018	171200	144931589	166	166	166	166	0
150	20231018	171100	144931589	166	166	166	166	0
151	20231018	171000	144931589	166	166	166	166	0
152	20231018	170900	144931589	166	166	166	166	7004
153	20231018	170800	144931589	166	166	166	166	0
154	20231018	170700	144931589	166	166	166	166	0
155	20231018	170600	144931589	166	166	166	166	0
156	20231018	170500	144931589	166	166	166	166	0
157	20231018	170400	144931589	166	166	166	166	0
158	20231018	170300	144931589	166	166	166	166	0
159	20231018	170200	144931589	166	166	166	166	0
160	20231018	170100	144931589	166	166	166	166	0
161	20231018	170000	144931589	166	166	166	166	0
162	20231018	165900	144931589	166	166	166	166	0
163	20231018	165800	144931589	166	166	166	166	0
164	20231018	165700	144931589	166	166	166	166	0
165	20231018	165600	144931589	166	166	166	166	0
166	20231018	165500	144931589	166	166	166	166	0
167	20231018	165400	144931589	166	166	166	166	0
168	20231018	165300	144931589	166	166	166	166	0
169	20231018	165200	144931589	166	166	166	166	0
170	20231018	165100	144931589	166	166	166	166	0
171	20231018	165000	144931589	166	166	166	166	0
172	20231018	164900	144931589	166	166	166	166	0
173	20231018	164800	144931589	166	166	166	166	0
174	20231018	164700	144931589	166	166	166	166	0
175	20231018	164600	144931589	166	166	166	166	0
176	20231018	164500	144931589	166	166	166	166	0
177	20231018	164400	144931589	166	166	166	166	0
178	20231018	164300	144931589	166	166	166	166	0
179	20231018	164200	144931589	166	166	166	166	0
180	20231018	164100	144931589	166	166	166	166	0
181	20231018	164000	144931589	166	166	166	166	0
182	20231018	163900	144931589	166	166	166	166	7004
183	20231018	163800	144931589	166	166	166	166	0
184	20231018	163700	144931589	166	166	166	166	0
185	20231018	163600	144931589	166	166	166	166	0
186	20231018	163500	144931589	166	166	166	166	0
187	20231018	163400	144931589	166	166	166	166	0
188	20231018	163300	144931589	166	166	166	166	0
189	20231018	163200	144931589	166	166	166	166	0
190	20231018	163100	144931589	166	166	166	166	0
191	20231018	163000	144931589	166	166	166	166	0
192	20231018	162900	144931589	166	166	166	166	0
193	20231018	162800	144931589	166	166	166	166	0
194	20231018	162700	144931589	166	166	166	166	0
195	20231018	162600	144931589	166	166	166	166	0
196	20231018	162500	144931589	166	166	166	166	0
197	20231018	162400	144931589	166	166	166	166	0
198	20231018	162300	144931589	166	166	166	166	0
199	20231018	162200	144931589	166	166	166	166	0
200	20231018	162100	144931589	166	166	166	166	0
201	20231018	162000	144931589	166	166	166	166	0
202	20231018	161900	144931589	166	166	166	166	0
203	20231018	161800	144931589	166	166	166	166	0
204	20231018	161700	144931589	166	166	166	166	0
205	20231018	161600	144931589	166	166	166	166	0
206	20231018	161500	144931589	166	166	166	166	0
207	20231018	161400	144931589	166	166	166	166	0
208	20231018	161300	144931589	166	166	166	166	0
209	20231018	161200	144931589	166	166	166	166	0
210	20231018	161100	144931589	166	166	166	166	0
211	20231018	161000	144931589	166	166	166	166	0
212	20231018	160900	144931589	166	166	166	166	7004
213	20231018	160800	144931589	166	166	166	166	0
214	20231018	160700	144931589	166	166	166	166	0
215	20231018	160600	144931589	166	166	166	166	0
216	20231018	160500	144931589	166	166	166	166	0
217	20231018	160400	144931589	166	166	166	166	0
218	20231018	160300	144931589	166	166	166	166	0
219	20231018	160200	144931589	166	166	166	166	0
220	20231018	160100	144931589	166	166	166	166	0
221	20231018	160000	144931589	166	166	166	166	0
222	20231018	155900	144931589	166	166	166	166	0
223	20231018	155800	144931589	166	166	166	166	0
224	20231018	155700	144931589	166	166	166	166	0
225	20231018	155600	144931589	166	166	166	166	0
226	20231018	155500	144931589	166	166	166	166	0
227	20231018	155400	144931589	166	166	166	166	0
228	20231018	155300	144931589	166	166	166	166	0
229	20231018	155200	144931589	166	166	166	166	0
230	20231018	155100	144931589	166	166	166	166	0
231	20231018	155000	144931589	166	166	166	166	0
232	20231018	154900	144931589	166	166	166	166	0
233	20231018	154800	144931589	166	166	166	166	0
234	20231018	154700	144931589	166	166	166	166	0
235	20231018	154600	144931589	166	166	166	166	0
236	20231018	154500	144931589	166	166	166	166	0
237	20231018	154400	144931589	166	166	166	166	0
238	20231018	154300	144931589	166	166	166	166	0
239	20231018	154200	144931589	166	166	166	166	0
240	20231018	154100	144931589	166	166	166	166	0
241	20231018	154000	144931589	166	166	166	166	0
242	20231018	153900	144931589	166	166	166	166	7004
243	20231018	153800	144931589	166	166	166	166	0
244	20231018	153700	144931589	166	166	166	166	0
245	20231018	153600	144931589	166	166	166	166	0
246	20231018	153500	144931589	166	166	166	166	0
247	20231018	153400	144931589	166	166	166	166	0
248	20231018	153300	144931589	166	166	166	166	0
249	20231018	153200	144931589	166	166	166	166	0
250	20231018	153100	144931589	166	166	166	166	0
251	20231018	153000	144931589	166	166	166	166	7004
252	20231018	152900	143768925	166	166	166	166	0
253	20231018	152800	143768925	166	166	166	166	0
254	20231018	152700	143768925	166	166	166	166	0
255	20231018	152600	143768925	166	166	166	166	0
256	20231018	152500	143768925	166	166	166	166	0
257	20231018	152400	143768925	166	166	166	166	0
258	20231018	152300	143768925	166	166	166	166	0
259	20231018	152200	143768925	166	166	166	166	0
260	20231018	152100	143768925	166	166	166	166	0
261	20231018	152000	143768925	166	166	166	166	0
262	20231018	151900	143768925	166	168	168	166	1364
263	20231018	151800	143541913	168	168	168	167	74
264	20231018	151700	143529520	169	169	169	169	0
265	20231018	151600	143529520	169	168	169	167	457
266	20231018	151500	143453119	167	168	168	167	54
267	20231018	151400	143444086	169	169	169	169	70
268	20231018	151300	143432256	169	169	169	169	3
269	20231018	151200	143431749	169	169	169	169	1
270	20231018	151100	143431580	169	169	169	169	1
271	20231018	151000	143431411	169	169	169	169	0
272	20231018	150900	143431411	169	169	169	169	0
273	20231018	150800	143431411	169	169	169	169	100
274	20231018	150700	143414511	169	169	169	169	35
275	20231018	150600	143408596	169	168	169	168	110
276	20231018	150500	143390106	169	167	169	167	6733
277	20231018	150400	142261670	168	168	168	168	3
278	20231018	150300	142261166	168	168	168	168	10
279	20231018	150200	142259486	168	168	168	168	11
280	20231018	150100	142257638	168	168	168	168	1
281	20231018	150000	142257470	168	168	168	168	0
282	20231018	145900	142257470	168	168	168	168	700
283	20231018	145800	142139870	168	167	168	167	7
284	20231018	145700	142138700	167	167	167	167	300
285	20231018	145600	142088600	168	168	168	168	1
286	20231018	145500	142088432	168	168	168	168	2
287	20231018	145400	142088096	168	168	168	168	0
288	20231018	145300	142088096	168	168	168	168	2105
289	20231018	145200	141734456	168	168	168	168	405
290	20231018	145100	141666416	168	168	168	168	2453
291	20231018	145000	141254312	169	169	169	169	28
292	20231018	144900	141249580	169	169	169	169	1
293	20231018	144800	141249411	168	168	168	168	1
294	20231018	144700	141249243	168	168	168	168	11250
295	20231018	144600	139359243	168	169	169	168	39
296	20231018	144500	139352663	169	167	169	167	85565
297	20231018	144400	125047757	167	167	167	167	0
298	20231018	144300	125047757	167	167	167	167	9
299	20231018	144200	125046254	167	167	167	167	968
300	20231018	144100	124884598	167	167	167	167	2000
301	20231018	144000	124550598	167	167	167	167	9119
302	20231018	143900	123027725	167	167	167	167	3000
303	20231018	143800	122526725	167	167	167	167	1000
304	20231018	143700	122359725	165	165	165	165	1
305	20231018	143600	122359560	167	167	167	167	1
306	20231018	143500	122359393	165	165	165	165	1
307	20231018	143400	122359228	167	167	167	165	1224
308	20231018	143300	122154822	165	166	167	165	188
309	20231018	143200	122123615	166	166	166	166	315
310	20231018	143100	122071325	167	166	167	166	84
311	20231018	143000	122057380	167	167	167	167	0
312	20231018	142900	122057380	167	167	167	167	1
313	20231018	142800	122057213	166	166	166	166	105
314	20231018	142700	122039783	166	166	166	166	5008
315	20231018	142600	121208455	166	166	166	166	140
316	20231018	142500	121185215	166	166	166	166	10
317	20231018	142400	121183555	165	165	165	165	0
318	20231018	142300	121183555	165	165	165	165	0
319	20231018	142200	121183555	165	166	166	163	30548
320	20231018	142100	116180283	167	166	167	166	203
321	20231018	142000	116146583	167	166	167	166	1272
322	20231018	141900	115934385	166	166	166	166	2001
323	20231018	141800	115602219	166	166	166	166	0
324	20231018	141700	115602219	166	166	167	166	740
325	20231018	141600	115479139	166	166	166	166	35
326	20231018	141500	115473329	167	167	167	167	30
327	20231018	141400	115468319	167	167	167	167	8
328	20231018	141300	115466983	166	166	166	166	0
329	20231018	141200	115466983	166	166	166	166	0
330	20231018	141100	115466983	166	166	166	166	0
331	20231018	141000	115466983	166	166	166	166	34
332	20231018	140900	115461339	166	166	166	166	132
333	20231018	140800	115439427	165	166	166	165	2
334	20231018	140700	115439096	165	165	165	165	0
335	20231018	140600	115439096	165	165	165	165	1
336	20231018	140500	115438931	166	166	166	166	100
337	20231018	140400	115422331	166	166	166	166	1200
338	20231018	140300	115223131	166	166	166	166	573
339	20231018	140200	115128013	166	166	166	166	151
340	20231018	140100	115102947	166	166	166	166	0
341	20231018	140000	115102947	166	166	166	166	0
342	20231018	135900	115102947	166	166	166	166	200
343	20231018	135800	115069747	166	166	166	166	90
344	20231018	135700	115054807	166	165	166	165	2
345	20231018	135600	115054476	166	166	166	165	4
346	20231018	135500	115053813	165	165	166	165	3
347	20231018	135400	115053317	165	165	166	165	7
348	20231018	135300	115052159	166	165	166	165	2
349	20231018	135200	115051828	166	165	166	165	807
350	20231018	135100	114918672	166	166	166	166	0
351	20231018	135000	114918672	166	166	166	166	0
352	20231018	134900	114918672	166	166	166	166	0
353	20231018	134800	114918672	166	165	166	165	2
354	20231018	134700	114918341	166	166	166	165	5
355	20231018	134600	114917513	166	166	166	166	84
356	20231018	134500	114903569	166	166	166	165	25
357	20231018	134400	114899441	165	165	166	165	31
358	20231018	134300	114894301	166	165	166	165	114
359	20231018	134200	114875379	166	165	166	165	10
360	20231018	134100	114873724	166	166	166	165	453
361	20231018	134000	114798529	166	166	166	166	101
362	20231018	133900	114781763	166	166	166	166	0
363	20231018	133800	114781763	166	166	166	166	27
364	20231018	133700	114777281	166	166	166	166	100
365	20231018	133600	114760681	166	166	166	166	0
366	20231018	133500	114760681	166	166	166	166	501
367	20231018	133400	114677515	166	166	166	166	0
368	20231018	133300	114677515	166	166	166	166	0
369	20231018	133200	114677515	166	166	166	166	0
370	20231018	133100	114677515	166	166	166	165	9
371	20231018	133000	114676022	166	166	166	165	368
372	20231018	132900	114614937	165	165	166	165	11
373	20231018	132800	114613117	166	166	166	165	7
374	20231018	132700	114611958	165	165	166	165	3
375	20231018	132600	114611462	166	166	166	166	0
376	20231018	132500	114611462	166	166	166	166	19
377	20231018	132400	114608308	166	167	167	166	676
378	20231018	132300	114496091	166	167	167	166	13
379	20231018	132200	114493931	166	166	167	166	10
380	20231018	132100	114492266	167	167	167	166	9
381	20231018	132000	114490767	166	166	167	166	5
382	20231018	131900	114489935	167	167	167	167	0
383	20231018	131800	114489935	167	167	167	167	6
384	20231018	131700	114488933	167	167	167	167	3
385	20231018	131600	114488432	167	167	167	167	5
386	20231018	131500	114487597	167	167	167	167	0
387	20231018	131400	114487597	167	167	167	167	0
388	20231018	131300	114487597	167	167	167	167	50
389	20231018	131200	114479247	167	167	167	167	6
390	20231018	131100	114478245	167	167	167	167	336
391	20231018	131000	114422133	164	166	166	164	16478
392	20231018	130900	111712252	166	166	166	166	30
393	20231018	130800	111707272	166	166	166	166	80
394	20231018	130700	111693992	166	166	166	166	0
395	20231018	130600	111693992	166	166	166	166	0
396	20231018	130500	111693992	166	166	166	166	106
397	20231018	130400	111676396	166	166	166	166	13
398	20231018	130300	111674238	166	166	166	166	0
399	20231018	130200	111674238	166	166	166	166	7
400	20231018	130100	111673076	166	166	166	166	2
401	20231018	130000	111672744	165	165	165	165	57371
402	20231018	125900	102206529	166	166	166	166	4
403	20231018	125800	102205865	166	166	166	166	7778
404	20231018	125700	100914717	166	166	166	166	90
405	20231018	125600	100899777	167	167	167	167	0
406	20231018	125500	100899777	167	167	167	167	14
407	20231018	125400	100897439	167	167	167	167	10
408	20231018	125300	100895769	167	167	167	167	0
409	20231018	125200	100895769	167	167	167	167	0
410	20231018	125100	100895769	167	167	167	167	0
411	20231018	125000	100895769	167	167	167	167	5
412	20231018	124900	100894934	167	167	167	167	0
413	20231018	124800	100894934	167	167	167	167	0
414	20231018	124700	100894934	167	167	167	167	0
415	20231018	124600	100894934	167	167	167	167	0
416	20231018	124500	100894934	167	167	167	167	0
417	20231018	124400	100894934	167	167	167	166	384
418	20231018	124300	100831171	167	167	167	167	0
419	20231018	124200	100831171	167	167	167	167	0
420	20231018	124100	100831171	167	167	167	167	0
421	20231018	124000	100831171	167	167	167	167	30
422	20231018	123900	100826161	167	167	167	167	38
423	20231018	123800	100819815	167	167	167	167	9
424	20231018	123700	100818312	167	167	167	167	25
425	20231018	123600	100814137	167	167	167	167	6
426	20231018	123500	100813135	167	167	167	167	2
427	20231018	123400	100812801	166	166	166	166	73
428	20231018	123300	100800683	166	166	166	166	0
429	20231018	123200	100800683	166	166	166	166	0
430	20231018	123100	100800683	166	166	166	166	0
431	20231018	123000	100800683	166	166	166	166	0
432	20231018	122900	100800683	166	166	166	166	0
433	20231018	122800	100800683	166	166	166	166	1020
434	20231018	122700	100631363	166	166	166	166	600
435	20231018	122600	100531763	167	167	167	167	0
436	20231018	122500	100531763	167	167	167	167	10
437	20231018	122400	100530093	166	166	166	166	1712
438	20231018	122300	100245901	166	166	166	166	2289
439	20231018	122200	99865927	167	167	167	167	1110
440	20231018	122100	99680557	167	167	167	167	0
441	20231018	122000	99680557	167	167	167	167	0
442	20231018	121900	99680557	167	167	167	167	126
443	20231018	121800	99659515	167	167	167	167	5001
444	20231018	121700	98824348	167	167	167	167	3
445	20231018	121600	98823847	167	167	167	167	0
446	20231018	121500	98823847	167	167	167	167	4
447	20231018	121400	98823179	167	167	167	167	720
448	20231018	121300	98702939	167	167	167	167	0
449	20231018	121200	98702939	167	167	167	167	0
450	20231018	121100	98702939	167	167	167	167	0
451	20231018	121000	98702939	167	167	167	167	0
452	20231018	120900	98702939	167	167	167	167	1
453	20231018	120800	98702772	167	167	167	167	0
454	20231018	120700	98702772	167	167	167	167	0
455	20231018	120600	98702772	167	167	167	167	29
456	20231018	120500	98697929	167	167	167	166	312
457	20231018	120400	98645829	166	167	167	166	800
458	20231018	120300	98512729	166	166	166	166	2
459	20231018	120200	98512397	166	166	166	166	100
460	20231018	120100	98495797	165	165	165	165	0
461	20231018	120000	98495797	165	165	165	165	0
462	20231018	115900	98495797	165	166	166	165	22
463	20231018	115800	98492153	167	167	167	167	1
464	20231018	115700	98491986	167	167	167	167	206
465	20231018	115600	98457584	167	167	167	167	326
466	20231018	115500	98403142	167	167	167	167	6585
467	20231018	115400	97303447	167	166	167	166	5222
468	20231018	115300	96436306	166	166	166	166	100
469	20231018	115200	96419706	166	166	166	165	34122
470	20231018	115100	90765459	166	166	166	166	0
471	20231018	115000	90765459	166	166	166	166	3
472	20231018	114900	90764961	166	166	166	166	0
473	20231018	114800	90764961	166	166	166	166	11
474	20231018	114700	90763135	166	166	166	166	0
475	20231018	114600	90763135	166	166	166	166	0
476	20231018	114500	90763135	166	166	166	166	2
477	20231018	114400	90762803	166	166	166	166	93
478	20231018	114300	90747365	166	166	166	166	5
479	20231018	114200	90746535	166	166	166	166	0
480	20231018	114100	90746535	166	166	166	166	200
481	20231018	114000	90713335	166	166	166	166	0
482	20231018	113900	90713335	166	166	166	166	10
483	20231018	113800	90711675	166	166	166	166	120
484	20231018	113700	90691755	166	166	166	166	130
485	20231018	113600	90670175	166	166	166	166	30
486	20231018	113500	90665195	166	166	166	166	0
487	20231018	113400	90665195	166	166	166	166	144
488	20231018	113300	90641291	166	166	166	166	0
489	20231018	113200	90641291	166	166	166	166	240
490	20231018	113100	90601451	166	166	166	166	30
491	20231018	113000	90596471	166	166	166	166	0
492	20231018	112900	90596471	166	166	166	166	1043
493	20231018	112800	90423333	166	166	166	166	1000
494	20231018	112700	90257333	166	166	166	166	25
495	20231018	112600	90253183	165	166	166	165	15001
496	20231018	112500	87773836	166	167	167	166	1368
497	20231018	112400	87546648	167	167	167	167	0
498	20231018	112300	87546648	167	167	167	167	333
499	20231018	112200	87491037	167	167	167	167	3
500	20231018	112100	87490536	167	167	167	167	8
501	20231018	112000	87489200	167	167	167	167	35
502	20231018	111900	87483355	167	167	167	167	0
503	20231018	111800	87483355	167	167	167	167	0
504	20231018	111700	87483355	167	167	167	167	600
505	20231018	111600	87383155	167	167	167	167	0
506	20231018	111500	87383155	167	167	167	167	99
507	20231018	111400	87366622	166	166	166	166	0
508	20231018	111300	87366622	166	166	166	166	100
509	20231018	111200	87350022	166	167	167	166	439
510	20231018	111100	87277048	167	167	167	167	0
511	20231018	111000	87277048	167	167	167	167	0
512	20231018	110900	87277048	167	166	167	166	643
513	20231018	110800	87170309	167	167	167	167	11
514	20231018	110700	87168472	166	166	166	166	0
515	20231018	110600	87168472	166	166	166	166	833
516	20231018	110500	87030194	167	167	167	167	1
517	20231018	110400	87030027	167	167	167	167	150
518	20231018	110300	87004977	167	167	167	167	1
519	20231018	110200	87004810	166	166	166	166	0
520	20231018	110100	87004810	166	166	166	166	0
521	20231018	110000	87004810	166	167	167	166	21701
522	20231018	105900	83398743	167	167	167	167	80
523	20231018	105800	83385383	167	167	167	167	3141
524	20231018	105700	82860836	167	167	167	167	0
525	20231018	105600	82860836	167	167	167	167	25330
526	20231018	105500	78630726	167	167	167	167	0
527	20231018	105400	78630726	167	167	167	167	34
528	20231018	105300	78625048	167	166	167	166	5712
529	20231018	105200	77676854	166	166	166	166	10097
530	20231018	105100	76000752	166	166	166	166	9410
531	20231018	105000	74438692	166	166	166	166	101
532	20231018	104900	74421926	167	167	167	167	1
533	20231018	104800	74421759	166	166	166	166	0
534	20231018	104700	74421759	166	166	166	166	2269
535	20231018	104600	74045105	166	166	166	166	700
536	20231018	104500	73928905	166	166	166	166	0
537	20231018	104400	73928905	166	166	166	166	100
538	20231018	104300	73912305	166	166	166	166	0
539	20231018	104200	73912305	166	166	166	166	36
540	20231018	104100	73906329	166	166	166	166	0
541	20231018	104000	73906329	166	166	166	166	1
542	20231018	103900	73906163	165	165	165	165	0
543	20231018	103800	73906163	165	165	165	165	0
544	20231018	103700	73906163	165	165	165	165	452
545	20231018	103600	73831583	166	165	166	165	4422
546	20231018	103500	73101531	166	166	166	166	0
547	20231018	103400	73101531	166	166	166	166	0
548	20231018	103300	73101531	166	166	166	166	0
549	20231018	103200	73101531	166	166	166	166	0
550	20231018	103100	73101531	166	166	166	166	1882
551	20231018	103000	72789119	166	166	166	166	2123
552	20231018	102900	72436701	166	165	166	165	1464
553	20231018	102800	72193701	166	166	166	166	123
554	20231018	102700	72173283	167	167	167	167	1
555	20231018	102600	72173116	167	167	167	167	0
556	20231018	102500	72173116	167	167	167	167	9
557	20231018	102400	72171613	167	167	167	167	0
558	20231018	102300	72171613	167	167	167	167	1
559	20231018	102200	72171446	166	167	167	166	33
560	20231018	102100	72165939	167	167	167	167	0
561	20231018	102000	72165939	167	167	167	167	0
562	20231018	101900	72165939	167	166	167	166	209
563	20231018	101800	72131164	167	167	167	167	1079
564	20231018	101700	71950971	167	167	167	167	0
565	20231018	101600	71950971	167	167	167	167	1
566	20231018	101500	71950804	168	168	168	168	0
567	20231018	101400	71950804	168	168	168	168	0
568	20231018	101300	71950804	168	168	168	168	0
569	20231018	101200	71950804	168	168	168	167	48
570	20231018	101100	71942749	168	167	168	167	110
571	20231018	101000	71924359	168	167	168	167	122
572	20231018	100900	71903954	164	164	165	164	2292
573	20231018	100800	71527516	164	167	167	164	194
574	20231018	100700	71495547	165	165	165	165	1
575	20231018	100600	71495382	165	165	165	165	590
576	20231018	100500	71398032	164	164	164	164	0
577	20231018	100400	71398032	164	164	164	164	23387
578	20231018	100300	67562564	164	165	165	164	1073
579	20231018	100200	67385520	166	166	166	166	1
580	20231018	100100	67385354	165	165	165	165	1144
581	20231018	100000	67196594	165	165	165	165	0
582	20231018	095900	67196594	165	166	166	165	348
583	20231018	095800	67138894	165	165	165	165	1
584	20231018	095700	67138729	165	165	165	165	31
585	20231018	095600	67133614	165	165	165	165	519
586	20231018	095500	67047979	165	166	166	165	2227
587	20231018	095400	66678434	166	166	166	166	0
588	20231018	095300	66678434	166	166	166	166	1
589	20231018	095200	66678268	167	168	168	167	31193
590	20231018	095100	61469034	167	168	168	167	4738
591	20231018	095000	60677785	168	168	168	168	33
592	20231018	094900	60672241	167	167	167	167	3
593	20231018	094800	60671740	168	167	168	167	1058
594	20231018	094700	60495023	167	167	167	167	4543
595	20231018	094600	59736342	166	166	166	166	11
596	20231018	094500	59734516	166	166	166	166	2
597	20231018	094400	59734184	166	165	166	165	884
598	20231018	094300	59587441	166	166	166	166	1
599	20231018	094200	59587275	165	165	165	165	145
600	20231018	094100	59563350	165	165	165	165	0
601	20231018	094000	59563350	165	165	165	165	0
602	20231018	093900	59563350	165	165	165	165	749
603	20231018	093800	59439765	165	165	165	165	0
604	20231018	093700	59439765	165	165	165	165	5013
605	20231018	093600	58612620	165	166	166	165	64
606	20231018	093500	58602059	166	167	167	166	666
607	20231018	093400	58491452	167	166	167	166	2
608	20231018	093300	58491119	167	167	167	167	4
609	20231018	093200	58490451	166	165	166	165	1310
610	20231018	093100	58273930	165	166	166	165	1912
611	20231018	093000	57958449	166	167	167	166	1481
612	20231018	092900	57712586	167	166	167	166	3323
613	20231018	092800	57157945	167	167	167	167	25
614	20231018	092700	57153770	166	166	166	166	4125
615	20231018	092600	56469020	166	166	166	166	0
616	20231018	092500	56469020	166	166	166	166	412
617	20231018	092400	56400628	165	166	166	165	3216
618	20231018	092300	55866832	166	166	166	166	0
619	20231018	092200	55866832	166	166	166	166	101
620	20231018	092100	55850066	167	167	167	167	605
621	20231018	092000	55749031	167	166	167	166	5130
622	20231018	091900	54897001	164	166	166	164	10744
623	20231018	091800	53127869	166	164	166	164	14448
624	20231018	091700	50750901	165	166	166	163	14948
625	20231018	091600	48292831	166	166	166	166	111
626	20231018	091500	48274405	166	166	166	165	11
627	20231018	091400	48272580	165	166	166	165	9475
628	20231018	091300	46709105	166	165	166	165	67
629	20231018	091200	46697986	165	165	166	165	50556
630	20231018	091100	38356245	166	166	166	166	16585
631	20231018	091000	35603135	165	169	169	165	46131
632	20231018	090900	27982147	168	166	169	166	6272
633	20231018	090800	26936430	167	167	167	167	287
634	20231018	090700	26888501	167	166	167	166	1608
635	20231018	090600	26621571	166	166	166	165	2222
636	20231018	090500	26252911	167	167	168	166	2999
637	20231018	090400	25751079	168	168	168	167	6012
638	20231018	090300	24746633	169	169	169	167	11859
639	20231018	090200	22761045	168	168	168	167	5978
640	20231018	090100	21760124	169	171	171	169	7360
641	20231018	090000	20512313	171	171	175	170	120169