KissMeData/447690/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	205800	191825	4035	4035	4035	4035	1
3	20231020	205700	191825	4035	4035	4035	4035	0
4	20231020	205600	191825	4035	4035	4035	4035	0
5	20231020	205500	191825	4035	4035	4035	4035	0
6	20231020	205400	191825	4035	4035	4035	4035	0
7	20231020	205300	191825	4035	4035	4035	4035	0
8	20231020	205200	191825	4035	4035	4035	4035	0
9	20231020	205100	191825	4035	4035	4035	4035	0
10	20231020	205000	191825	4035	4035	4035	4035	0
11	20231020	204900	191825	4035	4035	4035	4035	0
12	20231020	204800	191825	4035	4035	4035	4035	0
13	20231020	204700	191825	4035	4035	4035	4035	0
14	20231020	204600	191825	4035	4035	4035	4035	0
15	20231020	204500	191825	4035	4035	4035	4035	0
16	20231020	204400	191825	4035	4035	4035	4035	0
17	20231020	204300	191825	4035	4035	4035	4035	0
18	20231020	204200	191825	4035	4035	4035	4035	0
19	20231020	204100	191825	4035	4035	4035	4035	0
20	20231020	204000	191825	4035	4035	4035	4035	0
21	20231020	203900	191825	4035	4035	4035	4035	0
22	20231020	203800	191825	4035	4035	4035	4035	0
23	20231020	203700	191825	4035	4035	4035	4035	0
24	20231020	203600	191825	4035	4035	4035	4035	0
25	20231020	203500	191825	4035	4035	4035	4035	0
26	20231020	203400	191825	4035	4035	4035	4035	0
27	20231020	203300	191825	4035	4035	4035	4035	0
28	20231020	203200	191825	4035	4035	4035	4035	0
29	20231020	203100	191825	4035	4035	4035	4035	0
30	20231020	203000	191825	4035	4035	4035	4035	0
31	20231020	202900	191825	4035	4035	4035	4035	0
32	20231020	202800	191825	4035	4035	4035	4035	1
33	20231020	202700	191825	4035	4035	4035	4035	0
34	20231020	202600	191825	4035	4035	4035	4035	0
35	20231020	202500	191825	4035	4035	4035	4035	0
36	20231020	202400	191825	4035	4035	4035	4035	0
37	20231020	202300	191825	4035	4035	4035	4035	0
38	20231020	202200	191825	4035	4035	4035	4035	0
39	20231020	202100	191825	4035	4035	4035	4035	0
40	20231020	202000	191825	4035	4035	4035	4035	0
41	20231020	201900	191825	4035	4035	4035	4035	0
42	20231020	201800	191825	4035	4035	4035	4035	0
43	20231020	201700	191825	4035	4035	4035	4035	0
44	20231020	201600	191825	4035	4035	4035	4035	0
45	20231020	201500	191825	4035	4035	4035	4035	0
46	20231020	201400	191825	4035	4035	4035	4035	0
47	20231020	201300	191825	4035	4035	4035	4035	0
48	20231020	201200	191825	4035	4035	4035	4035	0
49	20231020	201100	191825	4035	4035	4035	4035	0
50	20231020	201000	191825	4035	4035	4035	4035	0
51	20231020	200900	191825	4035	4035	4035	4035	0
52	20231020	200800	191825	4035	4035	4035	4035	0
53	20231020	200700	191825	4035	4035	4035	4035	0
54	20231020	200600	191825	4035	4035	4035	4035	0
55	20231020	200500	191825	4035	4035	4035	4035	0
56	20231020	200400	191825	4035	4035	4035	4035	0
57	20231020	200300	191825	4035	4035	4035	4035	0
58	20231020	200200	191825	4035	4035	4035	4035	0
59	20231020	200100	191825	4035	4035	4035	4035	0
60	20231020	200000	191825	4035	4035	4035	4035	0
61	20231020	195900	191825	4035	4035	4035	4035	0
62	20231020	195800	191825	4035	4035	4035	4035	1
63	20231020	195700	191825	4035	4035	4035	4035	0
64	20231020	195600	191825	4035	4035	4035	4035	0
65	20231020	195500	191825	4035	4035	4035	4035	0
66	20231020	195400	191825	4035	4035	4035	4035	0
67	20231020	195300	191825	4035	4035	4035	4035	0
68	20231020	195200	191825	4035	4035	4035	4035	0
69	20231020	195100	191825	4035	4035	4035	4035	0
70	20231020	195000	191825	4035	4035	4035	4035	0
71	20231020	194900	191825	4035	4035	4035	4035	0
72	20231020	194800	191825	4035	4035	4035	4035	0
73	20231020	194700	191825	4035	4035	4035	4035	0
74	20231020	194600	191825	4035	4035	4035	4035	0
75	20231020	194500	191825	4035	4035	4035	4035	0
76	20231020	194400	191825	4035	4035	4035	4035	0
77	20231020	194300	191825	4035	4035	4035	4035	0
78	20231020	194200	191825	4035	4035	4035	4035	0
79	20231020	194100	191825	4035	4035	4035	4035	0
80	20231020	194000	191825	4035	4035	4035	4035	0
81	20231020	193900	191825	4035	4035	4035	4035	0
82	20231020	193800	191825	4035	4035	4035	4035	0
83	20231020	193700	191825	4035	4035	4035	4035	0
84	20231020	193600	191825	4035	4035	4035	4035	0
85	20231020	193500	191825	4035	4035	4035	4035	0
86	20231020	193400	191825	4035	4035	4035	4035	0
87	20231020	193300	191825	4035	4035	4035	4035	0
88	20231020	193200	191825	4035	4035	4035	4035	0
89	20231020	193100	191825	4035	4035	4035	4035	0
90	20231020	193000	191825	4035	4035	4035	4035	0
91	20231020	192900	191825	4035	4035	4035	4035	0
92	20231020	192800	191825	4035	4035	4035	4035	1
93	20231020	192700	191825	4035	4035	4035	4035	0
94	20231020	192600	191825	4035	4035	4035	4035	0
95	20231020	192500	191825	4035	4035	4035	4035	0
96	20231020	192400	191825	4035	4035	4035	4035	0
97	20231020	192300	191825	4035	4035	4035	4035	0
98	20231020	192200	191825	4035	4035	4035	4035	0
99	20231020	192100	191825	4035	4035	4035	4035	0
100	20231020	192000	191825	4035	4035	4035	4035	0
101	20231020	191900	191825	4035	4035	4035	4035	0
102	20231020	191800	191825	4035	4035	4035	4035	0
103	20231020	191700	191825	4035	4035	4035	4035	0
104	20231020	191600	191825	4035	4035	4035	4035	0
105	20231020	191500	191825	4035	4035	4035	4035	0
106	20231020	191400	191825	4035	4035	4035	4035	0
107	20231020	191300	191825	4035	4035	4035	4035	0
108	20231020	191200	191825	4035	4035	4035	4035	0
109	20231020	191100	191825	4035	4035	4035	4035	0
110	20231020	191000	191825	4035	4035	4035	4035	0
111	20231020	190900	191825	4035	4035	4035	4035	0
112	20231020	190800	191825	4035	4035	4035	4035	0
113	20231020	190700	191825	4035	4035	4035	4035	0
114	20231020	190600	191825	4035	4035	4035	4035	0
115	20231020	190500	191825	4035	4035	4035	4035	0
116	20231020	190400	191825	4035	4035	4035	4035	0
117	20231020	190300	191825	4035	4035	4035	4035	0
118	20231020	190200	191825	4035	4035	4035	4035	0
119	20231020	190100	191825	4035	4035	4035	4035	0
120	20231020	190000	191825	4035	4035	4035	4035	0
121	20231020	185900	191825	4035	4035	4035	4035	0
122	20231020	185800	191825	4035	4035	4035	4035	1
123	20231020	185700	191825	4035	4035	4035	4035	0
124	20231020	185600	191825	4035	4035	4035	4035	0
125	20231020	185500	191825	4035	4035	4035	4035	0
126	20231020	185400	191825	4035	4035	4035	4035	0
127	20231020	185300	191825	4035	4035	4035	4035	0
128	20231020	185200	191825	4035	4035	4035	4035	0
129	20231020	185100	191825	4035	4035	4035	4035	0
130	20231020	185000	191825	4035	4035	4035	4035	0
131	20231020	184900	191825	4035	4035	4035	4035	0
132	20231020	184800	191825	4035	4035	4035	4035	0
133	20231020	184700	191825	4035	4035	4035	4035	0
134	20231020	184600	191825	4035	4035	4035	4035	0
135	20231020	184500	191825	4035	4035	4035	4035	0
136	20231020	184400	191825	4035	4035	4035	4035	0
137	20231020	184300	191825	4035	4035	4035	4035	0
138	20231020	184200	191825	4035	4035	4035	4035	0
139	20231020	184100	191825	4035	4035	4035	4035	0
140	20231020	184000	191825	4035	4035	4035	4035	0
141	20231020	183900	191825	4035	4035	4035	4035	0
142	20231020	183800	191825	4035	4035	4035	4035	0
143	20231020	183700	191825	4035	4035	4035	4035	0
144	20231020	183600	191825	4035	4035	4035	4035	0
145	20231020	183500	191825	4035	4035	4035	4035	0
146	20231020	183400	191825	4035	4035	4035	4035	0
147	20231020	183300	191825	4035	4035	4035	4035	0
148	20231020	183200	191825	4035	4035	4035	4035	0
149	20231020	183100	191825	4035	4035	4035	4035	0
150	20231020	183000	191825	4035	4035	4035	4035	0
151	20231020	182900	191825	4035	4035	4035	4035	0
152	20231020	182800	191825	4035	4035	4035	4035	1
153	20231020	182700	191825	4035	4035	4035	4035	0
154	20231020	182600	191825	4035	4035	4035	4035	0
155	20231020	182500	191825	4035	4035	4035	4035	0
156	20231020	182400	191825	4035	4035	4035	4035	0
157	20231020	182300	191825	4035	4035	4035	4035	0
158	20231020	182200	191825	4035	4035	4035	4035	0
159	20231020	182100	191825	4035	4035	4035	4035	0
160	20231020	182000	191825	4035	4035	4035	4035	0
161	20231020	181900	191825	4035	4035	4035	4035	0
162	20231020	181800	191825	4035	4035	4035	4035	0
163	20231020	181700	191825	4035	4035	4035	4035	0
164	20231020	181600	191825	4035	4035	4035	4035	0
165	20231020	181500	191825	4035	4035	4035	4035	0
166	20231020	181400	191825	4035	4035	4035	4035	0
167	20231020	181300	191825	4035	4035	4035	4035	0
168	20231020	181200	191825	4035	4035	4035	4035	0
169	20231020	181100	191825	4035	4035	4035	4035	0
170	20231020	181000	191825	4035	4035	4035	4035	0
171	20231020	180900	191825	4035	4035	4035	4035	0
172	20231020	180800	191825	4035	4035	4035	4035	0
173	20231020	180700	191825	4035	4035	4035	4035	0
174	20231020	180600	191825	4035	4035	4035	4035	0
175	20231020	180500	191825	4035	4035	4035	4035	0
176	20231020	180400	191825	4035	4035	4035	4035	0
177	20231020	180300	191825	4035	4035	4035	4035	0
178	20231020	180200	191825	4035	4035	4035	4035	0
179	20231020	180100	191825	4035	4035	4035	4035	0
180	20231020	180000	191825	4035	4035	4035	4035	0
181	20231020	175900	191825	4035	4035	4035	4035	0
182	20231020	175800	191825	4035	4035	4035	4035	1
183	20231020	175700	191825	4035	4035	4035	4035	0
184	20231020	175600	191825	4035	4035	4035	4035	0
185	20231020	175500	191825	4035	4035	4035	4035	0
186	20231020	175400	191825	4035	4035	4035	4035	0
187	20231020	175300	191825	4035	4035	4035	4035	0
188	20231020	175200	191825	4035	4035	4035	4035	0
189	20231020	175100	191825	4035	4035	4035	4035	0
190	20231020	175000	191825	4035	4035	4035	4035	0
191	20231020	174900	191825	4035	4035	4035	4035	0
192	20231020	174800	191825	4035	4035	4035	4035	0
193	20231020	174700	191825	4035	4035	4035	4035	0
194	20231020	174600	191825	4035	4035	4035	4035	0
195	20231020	174500	191825	4035	4035	4035	4035	0
196	20231020	174400	191825	4035	4035	4035	4035	0
197	20231020	174300	191825	4035	4035	4035	4035	0
198	20231020	174200	191825	4035	4035	4035	4035	0
199	20231020	174100	191825	4035	4035	4035	4035	0
200	20231020	174000	191825	4035	4035	4035	4035	0
201	20231020	173900	191825	4035	4035	4035	4035	0
202	20231020	173800	191825	4035	4035	4035	4035	0
203	20231020	173700	191825	4035	4035	4035	4035	0
204	20231020	173600	191825	4035	4035	4035	4035	0
205	20231020	173500	191825	4035	4035	4035	4035	0
206	20231020	173400	191825	4035	4035	4035	4035	0
207	20231020	173300	191825	4035	4035	4035	4035	0
208	20231020	173200	191825	4035	4035	4035	4035	0
209	20231020	173100	191825	4035	4035	4035	4035	0
210	20231020	173000	191825	4035	4035	4035	4035	0
211	20231020	172900	191825	4035	4035	4035	4035	0
212	20231020	172800	191825	4035	4035	4035	4035	1
213	20231020	172700	191825	4035	4035	4035	4035	0
214	20231020	172600	191825	4035	4035	4035	4035	0
215	20231020	172500	191825	4035	4035	4035	4035	0
216	20231020	172400	191825	4035	4035	4035	4035	0
217	20231020	172300	191825	4035	4035	4035	4035	0
218	20231020	172200	191825	4035	4035	4035	4035	0
219	20231020	172100	191825	4035	4035	4035	4035	0
220	20231020	172000	191825	4035	4035	4035	4035	0
221	20231020	171900	191825	4035	4035	4035	4035	0
222	20231020	171800	191825	4035	4035	4035	4035	0
223	20231020	171700	191825	4035	4035	4035	4035	0
224	20231020	171600	191825	4035	4035	4035	4035	0
225	20231020	171500	191825	4035	4035	4035	4035	0
226	20231020	171400	191825	4035	4035	4035	4035	0
227	20231020	171300	191825	4035	4035	4035	4035	0
228	20231020	171200	191825	4035	4035	4035	4035	0
229	20231020	171100	191825	4035	4035	4035	4035	0
230	20231020	171000	191825	4035	4035	4035	4035	0
231	20231020	170900	191825	4035	4035	4035	4035	0
232	20231020	170800	191825	4035	4035	4035	4035	0
233	20231020	170700	191825	4035	4035	4035	4035	0
234	20231020	170600	191825	4035	4035	4035	4035	0
235	20231020	170500	191825	4035	4035	4035	4035	0
236	20231020	170400	191825	4035	4035	4035	4035	0
237	20231020	170300	191825	4035	4035	4035	4035	0
238	20231020	170200	191825	4035	4035	4035	4035	0
239	20231020	170100	191825	4035	4035	4035	4035	0
240	20231020	170000	191825	4035	4035	4035	4035	0
241	20231020	165900	191825	4035	4035	4035	4035	0
242	20231020	165800	191825	4035	4035	4035	4035	1
243	20231020	165700	191825	4035	4035	4035	4035	0
244	20231020	165600	191825	4035	4035	4035	4035	0
245	20231020	165500	191825	4035	4035	4035	4035	0
246	20231020	165400	191825	4035	4035	4035	4035	0
247	20231020	165300	191825	4035	4035	4035	4035	0
248	20231020	165200	191825	4035	4035	4035	4035	0
249	20231020	165100	191825	4035	4035	4035	4035	0
250	20231020	165000	191825	4035	4035	4035	4035	0
251	20231020	164900	191825	4035	4035	4035	4035	0
252	20231020	164800	191825	4035	4035	4035	4035	0
253	20231020	164700	191825	4035	4035	4035	4035	0
254	20231020	164600	191825	4035	4035	4035	4035	0
255	20231020	164500	191825	4035	4035	4035	4035	0
256	20231020	164400	191825	4035	4035	4035	4035	0
257	20231020	164300	191825	4035	4035	4035	4035	0
258	20231020	164200	191825	4035	4035	4035	4035	0
259	20231020	164100	191825	4035	4035	4035	4035	0
260	20231020	164000	191825	4035	4035	4035	4035	0
261	20231020	163900	191825	4035	4035	4035	4035	0
262	20231020	163800	191825	4035	4035	4035	4035	0
263	20231020	163700	191825	4035	4035	4035	4035	0
264	20231020	163600	191825	4035	4035	4035	4035	0
265	20231020	163500	191825	4035	4035	4035	4035	0
266	20231020	163400	191825	4035	4035	4035	4035	0
267	20231020	163300	191825	4035	4035	4035	4035	0
268	20231020	163200	191825	4035	4035	4035	4035	0
269	20231020	163100	191825	4035	4035	4035	4035	0
270	20231020	163000	191825	4035	4035	4035	4035	0
271	20231020	162900	191825	4035	4035	4035	4035	0
272	20231020	162800	191825	4035	4035	4035	4035	1
273	20231020	162700	191825	4035	4035	4035	4035	0
274	20231020	162600	191825	4035	4035	4035	4035	0
275	20231020	162500	191825	4035	4035	4035	4035	0
276	20231020	162400	191825	4035	4035	4035	4035	0
277	20231020	162300	191825	4035	4035	4035	4035	0
278	20231020	162200	191825	4035	4035	4035	4035	0
279	20231020	162100	191825	4035	4035	4035	4035	0
280	20231020	162000	191825	4035	4035	4035	4035	0
281	20231020	161900	191825	4035	4035	4035	4035	0
282	20231020	161800	191825	4035	4035	4035	4035	0
283	20231020	161700	191825	4035	4035	4035	4035	0
284	20231020	161600	191825	4035	4035	4035	4035	0
285	20231020	161500	191825	4035	4035	4035	4035	0
286	20231020	161400	191825	4035	4035	4035	4035	0
287	20231020	161300	191825	4035	4035	4035	4035	0
288	20231020	161200	191825	4035	4035	4035	4035	0
289	20231020	161100	191825	4035	4035	4035	4035	0
290	20231020	161000	191825	4035	4035	4035	4035	0
291	20231020	160900	191825	4035	4035	4035	4035	0
292	20231020	160800	191825	4035	4035	4035	4035	0
293	20231020	160700	191825	4035	4035	4035	4035	0
294	20231020	160600	191825	4035	4035	4035	4035	0
295	20231020	160500	191825	4035	4035	4035	4035	0
296	20231020	160400	191825	4035	4035	4035	4035	0
297	20231020	160300	191825	4035	4035	4035	4035	0
298	20231020	160200	191825	4035	4035	4035	4035	0
299	20231020	160100	191825	4035	4035	4035	4035	0
300	20231020	160000	191825	4035	4035	4035	4035	0
301	20231020	155900	191825	4035	4035	4035	4035	0
302	20231020	155800	191825	4035	4035	4035	4035	1
303	20231020	155700	191825	4035	4035	4035	4035	0
304	20231020	155600	191825	4035	4035	4035	4035	0
305	20231020	155500	191825	4035	4035	4035	4035	0
306	20231020	155400	191825	4035	4035	4035	4035	0
307	20231020	155300	191825	4035	4035	4035	4035	0
308	20231020	155200	191825	4035	4035	4035	4035	0
309	20231020	155100	191825	4035	4035	4035	4035	0
310	20231020	155000	191825	4035	4035	4035	4035	0
311	20231020	154900	191825	4035	4035	4035	4035	0
312	20231020	154800	191825	4035	4035	4035	4035	0
313	20231020	154700	191825	4035	4035	4035	4035	0
314	20231020	154600	191825	4035	4035	4035	4035	0
315	20231020	154500	191825	4035	4035	4035	4035	0
316	20231020	154400	191825	4035	4035	4035	4035	0
317	20231020	154300	191825	4035	4035	4035	4035	0
318	20231020	154200	191825	4035	4035	4035	4035	0
319	20231020	154100	191825	4035	4035	4035	4035	0
320	20231020	154000	191825	4035	4035	4035	4035	0
321	20231020	153900	191825	4035	4035	4035	4035	0
322	20231020	153800	191825	4035	4035	4035	4035	0
323	20231020	153700	191825	4035	4035	4035	4035	0
324	20231020	153600	191825	4035	4035	4035	4035	0
325	20231020	153500	191825	4035	4035	4035	4035	0
326	20231020	153400	191825	4035	4035	4035	4035	0
327	20231020	153300	191825	4035	4035	4035	4035	0
328	20231020	153200	191825	4035	4035	4035	4035	0
329	20231020	153100	191825	4035	4035	4035	4035	0
330	20231020	153000	191825	4035	4035	4035	4035	0
331	20231020	152900	191825	4035	4035	4035	4035	0
332	20231020	152800	191825	4035	4035	4035	4035	0
333	20231020	152700	191825	4035	4035	4035	4035	0
334	20231020	152600	191825	4035	4035	4035	4035	0
335	20231020	152500	191825	4035	4035	4035	4035	0
336	20231020	152400	191825	4035	4035	4035	4035	0
337	20231020	152300	191825	4035	4035	4035	4035	0
338	20231020	152200	191825	4035	4035	4035	4035	0
339	20231020	152100	191825	4035	4035	4035	4035	0
340	20231020	152000	191825	4035	4035	4035	4035	0
341	20231020	151900	191825	4035	4035	4035	4035	0
342	20231020	151800	191825	4035	4035	4035	4035	0
343	20231020	151700	191825	4035	4035	4035	4035	0
344	20231020	151600	191825	4035	4035	4035	4035	0
345	20231020	151500	191825	4035	4035	4035	4035	0
346	20231020	151400	191825	4035	4035	4035	4035	0
347	20231020	151300	191825	4035	4035	4035	4035	0
348	20231020	151200	191825	4035	4035	4035	4035	0
349	20231020	151100	191825	4035	4035	4035	4035	0
350	20231020	151000	191825	4035	4035	4035	4035	0
351	20231020	150900	191825	4035	4035	4035	4035	0
352	20231020	150800	191825	4035	4035	4035	4035	0
353	20231020	150700	191825	4035	4035	4035	4035	0
354	20231020	150600	191825	4035	4035	4035	4035	0
355	20231020	150500	191825	4035	4035	4035	4035	0
356	20231020	150400	191825	4035	4035	4035	4035	0
357	20231020	150300	191825	4035	4035	4035	4035	0
358	20231020	150200	191825	4035	4035	4035	4035	0
359	20231020	150100	191825	4035	4035	4035	4035	0
360	20231020	150000	191825	4035	4035	4035	4035	0
361	20231020	145900	191825	4035	4035	4035	4035	0
362	20231020	145800	191825	4035	4035	4035	4035	0
363	20231020	145700	191825	4035	4035	4035	4035	0
364	20231020	145600	191825	4035	4035	4035	4035	0
365	20231020	145500	191825	4035	4035	4035	4035	0
366	20231020	145400	191825	4035	4035	4035	4035	0
367	20231020	145300	191825	4035	4035	4035	4035	0
368	20231020	145200	191825	4035	4035	4035	4035	0
369	20231020	145100	191825	4035	4035	4035	4035	0
370	20231020	145000	191825	4035	4035	4035	4035	0
371	20231020	144900	191825	4035	4035	4035	4035	0
372	20231020	144800	191825	4035	4035	4035	4035	0
373	20231020	144700	191825	4035	4035	4035	4035	0
374	20231020	144600	191825	4035	4035	4035	4035	0
375	20231020	144500	191825	4035	4035	4035	4035	0
376	20231020	144400	191825	4035	4035	4035	4035	0
377	20231020	144300	191825	4035	4035	4035	4035	0
378	20231020	144200	191825	4035	4035	4035	4035	0
379	20231020	144100	191825	4035	4035	4035	4035	0
380	20231020	144000	191825	4035	4035	4035	4035	0
381	20231020	143900	191825	4035	4035	4035	4035	0
382	20231020	143800	191825	4035	4035	4035	4035	0
383	20231020	143700	191825	4035	4035	4035	4035	0
384	20231020	143600	191825	4035	4035	4035	4035	0
385	20231020	143500	191825	4035	4035	4035	4035	0
386	20231020	143400	191825	4035	4035	4035	4035	0
387	20231020	143300	191825	4035	4035	4035	4035	0
388	20231020	143200	191825	4035	4035	4035	4035	0
389	20231020	143100	191825	4035	4035	4035	4035	0
390	20231020	143000	191825	4035	4035	4035	4035	0
391	20231020	142900	191825	4035	4035	4035	4035	0
392	20231020	142800	191825	4035	4035	4035	4035	0
393	20231020	142700	191825	4035	4035	4035	4035	0
394	20231020	142600	191825	4035	4035	4035	4035	0
395	20231020	142500	191825	4035	4035	4035	4035	0
396	20231020	142400	191825	4035	4035	4035	4035	0
397	20231020	142300	191825	4035	4035	4035	4035	0
398	20231020	142200	191825	4035	4035	4035	4035	0
399	20231020	142100	191825	4035	4035	4035	4035	0
400	20231020	142000	191825	4035	4035	4035	4035	0
401	20231020	141900	191825	4035	4035	4035	4035	0
402	20231020	141800	191825	4035	4035	4035	4035	0
403	20231020	141700	191825	4035	4035	4035	4035	0
404	20231020	141600	191825	4035	4035	4035	4035	0
405	20231020	141500	191825	4035	4035	4035	4035	0
406	20231020	141400	191825	4035	4035	4035	4035	0
407	20231020	141300	191825	4035	4035	4035	4035	0
408	20231020	141200	191825	4035	4035	4035	4035	0
409	20231020	141100	191825	4035	4035	4035	4035	0
410	20231020	141000	191825	4035	4035	4035	4035	0
411	20231020	140900	191825	4035	4035	4035	4035	0
412	20231020	140800	191825	4035	4035	4035	4035	0
413	20231020	140700	191825	4035	4035	4035	4035	0
414	20231020	140600	191825	4035	4035	4035	4035	0
415	20231020	140500	191825	4035	4035	4035	4035	0
416	20231020	140400	191825	4035	4035	4035	4035	0
417	20231020	140300	191825	4035	4035	4035	4035	0
418	20231020	140200	191825	4035	4035	4035	4035	0
419	20231020	140100	191825	4035	4035	4035	4035	0
420	20231020	140000	191825	4035	4035	4035	4035	0
421	20231020	135900	191825	4035	4035	4035	4035	0
422	20231020	135800	191825	4035	4035	4035	4035	0
423	20231020	135700	191825	4035	4035	4035	4035	0
424	20231020	135600	191825	4035	4035	4035	4035	0
425	20231020	135500	191825	4035	4035	4035	4035	0
426	20231020	135400	191825	4035	4035	4035	4035	0
427	20231020	135300	191825	4035	4035	4035	4035	0
428	20231020	135200	191825	4035	4035	4035	4035	0
429	20231020	135100	191825	4035	4035	4035	4035	0
430	20231020	135000	191825	4035	4035	4035	4035	0
431	20231020	134900	191825	4035	4035	4035	4035	0
432	20231020	134800	191825	4035	4035	4035	4035	0
433	20231020	134700	191825	4035	4035	4035	4035	0
434	20231020	134600	191825	4035	4035	4035	4035	0
435	20231020	134500	191825	4035	4035	4035	4035	0
436	20231020	134400	191825	4035	4035	4035	4035	0
437	20231020	134300	191825	4035	4035	4035	4035	0
438	20231020	134200	191825	4035	4035	4035	4035	0
439	20231020	134100	191825	4035	4035	4035	4035	0
440	20231020	134000	191825	4035	4035	4035	4035	0
441	20231020	133900	191825	4035	4035	4035	4035	0
442	20231020	133800	191825	4035	4035	4035	4035	0
443	20231020	133700	191825	4035	4035	4035	4035	0
444	20231020	133600	191825	4035	4035	4035	4035	0
445	20231020	133500	191825	4035	4035	4035	4035	0
446	20231020	133400	191825	4035	4035	4035	4035	0
447	20231020	133300	191825	4035	4035	4035	4035	0
448	20231020	133200	191825	4035	4035	4035	4035	0
449	20231020	133100	191825	4035	4035	4035	4035	0
450	20231020	133000	191825	4035	4035	4035	4035	0
451	20231020	132900	191825	4035	4035	4035	4035	0
452	20231020	132800	191825	4035	4035	4035	4035	0
453	20231020	132700	191825	4035	4035	4035	4035	0
454	20231020	132600	191825	4035	4035	4035	4035	0
455	20231020	132500	191825	4035	4035	4035	4035	0
456	20231020	132400	191825	4035	4035	4035	4035	0
457	20231020	132300	191825	4035	4035	4035	4035	0
458	20231020	132200	191825	4035	4035	4035	4035	0
459	20231020	132100	191825	4035	4035	4035	4035	0
460	20231020	132000	191825	4035	4035	4035	4035	0
461	20231020	131900	191825	4035	4035	4035	4035	0
462	20231020	131800	191825	4035	4035	4035	4035	0
463	20231020	131700	191825	4035	4035	4035	4035	0
464	20231020	131600	191825	4035	4035	4035	4035	0
465	20231020	131500	191825	4035	4035	4035	4035	0
466	20231020	131400	191825	4035	4035	4035	4035	0
467	20231020	131300	191825	4035	4035	4035	4035	0
468	20231020	131200	191825	4035	4035	4035	4035	0
469	20231020	131100	191825	4035	4035	4035	4035	0
470	20231020	131000	191825	4035	4035	4035	4035	0
471	20231020	130900	191825	4035	4035	4035	4035	0
472	20231020	130800	191825	4035	4035	4035	4035	0
473	20231020	130700	191825	4035	4035	4035	4035	0
474	20231020	130600	191825	4035	4035	4035	4035	0
475	20231020	130500	191825	4035	4035	4035	4035	0
476	20231020	130400	191825	4035	4035	4035	4035	0
477	20231020	130300	191825	4035	4035	4035	4035	0
478	20231020	130200	191825	4035	4035	4035	4035	0
479	20231020	130100	191825	4035	4035	4035	4035	0
480	20231020	130000	191825	4035	4035	4035	4035	0
481	20231020	125900	191825	4035	4035	4035	4035	0
482	20231020	125800	191825	4035	4035	4035	4035	0
483	20231020	125700	191825	4035	4035	4035	4035	0
484	20231020	125600	191825	4035	4035	4035	4035	0
485	20231020	125500	191825	4035	4035	4035	4035	0
486	20231020	125400	191825	4035	4035	4035	4035	0
487	20231020	125300	191825	4035	4035	4035	4035	0
488	20231020	125200	191825	4035	4035	4035	4035	0
489	20231020	125100	191825	4035	4035	4035	4035	0
490	20231020	125000	191825	4035	4035	4035	4035	0
491	20231020	124900	191825	4035	4035	4035	4035	0
492	20231020	124800	191825	4035	4035	4035	4035	0
493	20231020	124700	191825	4035	4035	4035	4035	0
494	20231020	124600	191825	4035	4035	4035	4035	0
495	20231020	124500	191825	4035	4035	4035	4035	0
496	20231020	124400	191825	4035	4035	4035	4035	0
497	20231020	124300	191825	4035	4035	4035	4035	0
498	20231020	124200	191825	4035	4035	4035	4035	0
499	20231020	124100	191825	4035	4035	4035	4035	0
500	20231020	124000	191825	4035	4035	4035	4035	0
501	20231020	123900	191825	4035	4035	4035	4035	0
502	20231020	123800	191825	4035	4035	4035	4035	0
503	20231020	123700	191825	4035	4035	4035	4035	0
504	20231020	123600	191825	4035	4035	4035	4035	0
505	20231020	123500	191825	4035	4035	4035	4035	0
506	20231020	123400	191825	4035	4035	4035	4035	0
507	20231020	123300	191825	4035	4035	4035	4035	0
508	20231020	123200	191825	4035	4035	4035	4035	0
509	20231020	123100	191825	4035	4035	4035	4035	0
510	20231020	123000	191825	4035	4035	4035	4035	0
511	20231020	122900	191825	4035	4035	4035	4035	0
512	20231020	122800	191825	4035	4035	4035	4035	0
513	20231020	122700	191825	4035	4035	4035	4035	0
514	20231020	122600	191825	4035	4035	4035	4035	0
515	20231020	122500	191825	4035	4035	4035	4035	0
516	20231020	122400	191825	4035	4035	4035	4035	0
517	20231020	122300	191825	4035	4035	4035	4035	0
518	20231020	122200	191825	4035	4035	4035	4035	0
519	20231020	122100	191825	4035	4035	4035	4035	0
520	20231020	122000	191825	4035	4035	4035	4035	0
521	20231020	121900	191825	4035	4035	4035	4035	0
522	20231020	121800	191825	4035	4035	4035	4035	0
523	20231020	121700	191825	4035	4035	4035	4035	0
524	20231020	121600	191825	4035	4035	4035	4035	0
525	20231020	121500	191825	4035	4035	4035	4035	0
526	20231020	121400	191825	4035	4035	4035	4035	0
527	20231020	121300	191825	4035	4035	4035	4035	0
528	20231020	121200	191825	4035	4035	4035	4035	0
529	20231020	121100	191825	4035	4035	4035	4035	0
530	20231020	121000	191825	4035	4035	4035	4035	0
531	20231020	120900	191825	4035	4035	4035	4035	0
532	20231020	120800	191825	4035	4035	4035	4035	0
533	20231020	120700	191825	4035	4035	4035	4035	0
534	20231020	120600	191825	4035	4035	4035	4035	0
535	20231020	120500	191825	4035	4035	4035	4035	0
536	20231020	120400	191825	4035	4035	4035	4035	0
537	20231020	120300	191825	4035	4035	4035	4035	0
538	20231020	120200	191825	4035	4035	4035	4035	0
539	20231020	120100	191825	4035	4035	4035	4035	0
540	20231020	120000	191825	4035	4035	4035	4035	0
541	20231020	115900	191825	4035	4035	4035	4035	0
542	20231020	115800	191825	4035	4035	4035	4035	0
543	20231020	115700	191825	4035	4035	4035	4035	0
544	20231020	115600	191825	4035	4035	4035	4035	0
545	20231020	115500	191825	4035	4035	4035	4035	0
546	20231020	115400	191825	4035	4035	4035	4035	0
547	20231020	115300	191825	4035	4035	4035	4035	0
548	20231020	115200	191825	4035	4035	4035	4035	0
549	20231020	115100	191825	4035	4035	4035	4035	0
550	20231020	115000	191825	4035	4035	4035	4035	0
551	20231020	114900	191825	4035	4035	4035	4035	0
552	20231020	114800	191825	4035	4035	4035	4035	0
553	20231020	114700	191825	4035	4035	4035	4035	0
554	20231020	114600	191825	4035	4035	4035	4035	0
555	20231020	114500	191825	4035	4035	4035	4035	0
556	20231020	114400	191825	4035	4035	4035	4035	0
557	20231020	114300	191825	4035	4035	4035	4035	0
558	20231020	114200	191825	4035	4035	4035	4035	0
559	20231020	114100	191825	4035	4035	4035	4035	0
560	20231020	114000	191825	4035	4035	4035	4035	0
561	20231020	113900	191825	4035	4035	4035	4035	0
562	20231020	113800	191825	4035	4035	4035	4035	0
563	20231020	113700	191825	4035	4035	4035	4035	0
564	20231020	113600	191825	4035	4035	4035	4035	0
565	20231020	113500	191825	4035	4035	4035	4035	0
566	20231020	113400	191825	4035	4035	4035	4035	0
567	20231020	113300	191825	4035	4035	4035	4035	0
568	20231020	113200	191825	4035	4035	4035	4035	0
569	20231020	113100	191825	4035	4035	4035	4035	0
570	20231020	113000	191825	4035	4035	4035	4035	0
571	20231020	112900	191825	4035	4035	4035	4035	0
572	20231020	112800	191825	4035	4035	4035	4035	0
573	20231020	112700	191825	4035	4035	4035	4035	0
574	20231020	112600	191825	4035	4035	4035	4035	0
575	20231020	112500	191825	4035	4035	4035	4035	0
576	20231020	112400	191825	4035	4035	4035	4035	0
577	20231020	112300	191825	4035	4035	4035	4035	0
578	20231020	112200	191825	4035	4035	4035	4035	0
579	20231020	112100	191825	4035	4035	4035	4035	0
580	20231020	112000	191825	4035	4035	4035	4035	0
581	20231020	111900	191825	4035	4035	4035	4035	0
582	20231020	111800	191825	4035	4035	4035	4035	0
583	20231020	111700	191825	4035	4035	4035	4035	0
584	20231020	111600	191825	4035	4035	4035	4035	0
585	20231020	111500	191825	4035	4035	4035	4035	0
586	20231020	111400	191825	4035	4035	4035	4035	0
587	20231020	111300	191825	4035	4035	4035	4035	0
588	20231020	111200	191825	4035	4035	4035	4035	0
589	20231020	111100	191825	4035	4035	4035	4035	0
590	20231020	111000	191825	4035	4035	4035	4035	0
591	20231020	110900	191825	4035	4035	4035	4035	0
592	20231020	110800	191825	4035	4035	4035	4035	0
593	20231020	110700	191825	4035	4035	4035	4035	0
594	20231020	110600	191825	4035	4035	4035	4035	0
595	20231020	110500	191825	4035	4035	4035	4035	0
596	20231020	110400	191825	4035	4035	4035	4035	0
597	20231020	110300	191825	4035	4035	4035	4035	0
598	20231020	110200	191825	4035	4035	4035	4035	0
599	20231020	110100	191825	4035	4035	4035	4035	0
600	20231020	110000	191825	4035	4035	4035	4035	0
601	20231020	105900	191825	4035	4035	4035	4035	0
602	20231020	105800	191825	4035	4035	4035	4035	0
603	20231020	105700	191825	4035	4035	4035	4035	0
604	20231020	105600	191825	4035	4035	4035	4035	0
605	20231020	105500	191825	4035	4035	4035	4035	0
606	20231020	105400	191825	4035	4035	4035	4035	0
607	20231020	105300	191825	4035	4035	4035	4035	0
608	20231020	105200	191825	4035	4035	4035	4035	0
609	20231020	105100	191825	4035	4035	4035	4035	0
610	20231020	105000	191825	4035	4035	4035	4035	0
611	20231020	104900	191825	4035	4035	4035	4035	0
612	20231020	104800	191825	4035	4035	4035	4035	0
613	20231020	104700	191825	4035	4035	4035	4035	0
614	20231020	104600	191825	4035	4035	4035	4035	0
615	20231020	104500	191825	4035	4035	4035	4035	0
616	20231020	104400	191825	4035	4035	4035	4035	0
617	20231020	104300	191825	4035	4035	4035	4035	0
618	20231020	104200	191825	4035	4035	4035	4035	0
619	20231020	104100	191825	4035	4035	4035	4035	0
620	20231020	104000	191825	4035	4035	4035	4035	0
621	20231020	103900	191825	4035	4035	4035	4035	0
622	20231020	103800	191825	4035	4035	4035	4035	0
623	20231020	103700	191825	4035	4035	4035	4035	0
624	20231020	103600	191825	4035	4035	4035	4035	0
625	20231020	103500	191825	4035	4035	4035	4035	0
626	20231020	103400	191825	4035	4035	4035	4035	0
627	20231020	103300	191825	4035	4035	4035	4035	0
628	20231020	103200	191825	4035	4035	4035	4035	0
629	20231020	103100	191825	4035	4035	4035	4035	0
630	20231020	103000	191825	4035	4035	4035	4035	0
631	20231020	102900	191825	4035	4035	4035	4035	0
632	20231020	102800	191825	4035	4035	4035	4035	0
633	20231020	102700	191825	4035	4035	4035	4035	0
634	20231020	102600	191825	4035	4035	4035	4035	0
635	20231020	102500	191825	4035	4035	4035	4035	0
636	20231020	102400	191825	4035	4035	4035	4035	0
637	20231020	102300	191825	4035	4035	4035	4035	0
638	20231020	102200	191825	4035	4035	4035	4035	0
639	20231020	102100	191825	4035	4035	4035	4035	0
640	20231020	102000	191825	4035	4035	4035	4035	0
641	20231020	101900	191825	4035	4035	4035	4035	0
642	20231020	101800	191825	4035	4035	4035	4035	0
643	20231020	101700	191825	4035	4035	4035	4035	0
644	20231020	101600	191825	4035	4035	4035	4035	0
645	20231020	101500	191825	4035	4035	4035	4035	0
646	20231020	101400	191825	4035	4035	4035	4035	0
647	20231020	101300	191825	4035	4035	4035	4035	0
648	20231020	101200	191825	4035	4035	4035	4035	0
649	20231020	101100	191825	4035	4035	4035	4035	0
650	20231020	101000	191825	4035	4035	4035	4035	0
651	20231020	100900	191825	4035	4035	4035	4035	0
652	20231020	100800	191825	4035	4035	4035	4035	0
653	20231020	100700	191825	4035	4035	4035	4035	0
654	20231020	100600	191825	4035	4035	4035	4035	0
655	20231020	100500	191825	4035	4035	4035	4035	0
656	20231020	100400	191825	4035	4035	4035	4035	0
657	20231020	100300	191825	4035	4035	4035	4035	0
658	20231020	100200	191825	4035	4035	4035	4035	0
659	20231020	100100	191825	4035	4035	4035	4035	0
660	20231020	100000	191825	4035	4035	4035	4035	0
661	20231020	095900	191825	4035	4035	4035	4035	0
662	20231020	095800	191825	4035	4035	4035	4035	0
663	20231020	095700	191825	4035	4035	4035	4035	0
664	20231020	095600	191825	4035	4035	4035	4035	0
665	20231020	095500	191825	4035	4035	4035	4035	0
666	20231020	095400	191825	4035	4035	4035	4035	0
667	20231020	095300	191825	4035	4035	4035	4035	0
668	20231020	095200	191825	4035	4035	4035	4035	0
669	20231020	095100	191825	4035	4035	4035	4035	0
670	20231020	095000	191825	4035	4035	4035	4035	0
671	20231020	094900	191825	4035	4035	4035	4035	0
672	20231020	094800	191825	4035	4035	4035	4035	0
673	20231020	094700	191825	4035	4035	4035	4035	0
674	20231020	094600	191825	4035	4035	4035	4035	0
675	20231020	094500	191825	4035	4035	4035	4035	0
676	20231020	094400	191825	4035	4035	4035	4035	0
677	20231020	094300	191825	4035	4035	4035	4035	0
678	20231020	094200	191825	4035	4035	4035	4035	0
679	20231020	094100	191825	4035	4035	4035	4035	0
680	20231020	094000	191825	4035	4035	4035	4035	0
681	20231020	093900	191825	4035	4035	4035	4035	0
682	20231020	093800	191825	4035	4035	4035	4035	0
683	20231020	093700	191825	4035	4035	4035	4035	0
684	20231020	093600	191825	4035	4035	4035	4035	0
685	20231020	093500	191825	4035	4035	4035	4035	0
686	20231020	093400	191825	4035	4035	4035	4035	0
687	20231020	093300	191825	4035	4035	4035	4035	0
688	20231020	093200	191825	4035	4035	4035	4035	0
689	20231020	093100	191825	4035	4035	4035	4035	0
690	20231020	093000	191825	4035	4035	4035	4035	0
691	20231020	092900	191825	4035	4035	4035	4035	0
692	20231020	092800	191825	4035	4035	4035	4035	0
693	20231020	092700	191825	4035	4035	4035	4035	0
694	20231020	092600	191825	4035	4035	4035	4035	0
695	20231020	092500	191825	4035	4035	4035	4035	0
696	20231020	092400	191825	4035	4035	4035	4035	0
697	20231020	092300	191825	4035	4035	4035	4035	0
698	20231020	092200	191825	4035	4035	4035	4035	0
699	20231020	092100	191825	4035	4035	4035	4035	0
700	20231020	092000	191825	4035	4035	4035	4035	0
701	20231020	091900	191825	4035	4035	4035	4035	0
702	20231020	091800	191825	4035	4035	4035	4035	0
703	20231020	091700	191825	4035	4035	4035	4035	0
704	20231020	091600	191825	4035	4035	4035	4035	0
705	20231020	091500	191825	4035	4035	4035	4035	0
706	20231020	091400	191825	4035	4035	4035	4035	0
707	20231020	091300	191825	4035	4035	4035	4035	0
708	20231020	091200	191825	4035	4035	4035	4035	0
709	20231020	091100	191825	4035	4035	4035	4035	0
710	20231020	091000	191825	4035	4035	4035	4035	0
711	20231020	090900	191825	4035	4035	4035	4035	0
712	20231020	090800	191825	4035	4035	4035	4035	0
713	20231020	090700	191825	4035	4035	4035	4035	0
714	20231020	090600	191825	4035	4035	4035	4035	0
715	20231020	090500	191825	4035	4035	4035	4035	0
716	20231020	090400	191825	4035	4035	4035	4035	0
717	20231020	090300	191825	4035	4035	4035	4035	1
718	20231020	090200	187790	3675	3675	3675	3675	0
719	20231020	090100	187790	3675	3675	3675	3675	0
720	20231020	090000	187790	3675	4040	4040	3675	51