KissMeData/086450/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	193900	992329560	14080	14080	14080	14080	1436
3	20230904	193800	992329560	14080	14080	14080	14080	0
4	20230904	193700	992329560	14080	14080	14080	14080	0
5	20230904	193600	992329560	14080	14080	14080	14080	0
6	20230904	193500	992329560	14080	14080	14080	14080	0
7	20230904	193400	992329560	14080	14080	14080	14080	0
8	20230904	193300	992329560	14080	14080	14080	14080	0
9	20230904	193200	992329560	14080	14080	14080	14080	0
10	20230904	193100	992329560	14080	14080	14080	14080	0
11	20230904	193000	992329560	14080	14080	14080	14080	0
12	20230904	192900	992329560	14080	14080	14080	14080	0
13	20230904	192800	992329560	14080	14080	14080	14080	0
14	20230904	192700	992329560	14080	14080	14080	14080	0
15	20230904	192600	992329560	14080	14080	14080	14080	0
16	20230904	192500	992329560	14080	14080	14080	14080	0
17	20230904	192400	992329560	14080	14080	14080	14080	0
18	20230904	192300	992329560	14080	14080	14080	14080	0
19	20230904	192200	992329560	14080	14080	14080	14080	0
20	20230904	192100	992329560	14080	14080	14080	14080	0
21	20230904	192000	992329560	14080	14080	14080	14080	0
22	20230904	191900	992329560	14080	14080	14080	14080	0
23	20230904	191800	992329560	14080	14080	14080	14080	0
24	20230904	191700	992329560	14080	14080	14080	14080	0
25	20230904	191600	992329560	14080	14080	14080	14080	0
26	20230904	191500	992329560	14080	14080	14080	14080	0
27	20230904	191400	992329560	14080	14080	14080	14080	0
28	20230904	191300	992329560	14080	14080	14080	14080	0
29	20230904	191200	992329560	14080	14080	14080	14080	0
30	20230904	191100	992329560	14080	14080	14080	14080	0
31	20230904	191000	992329560	14080	14080	14080	14080	0
32	20230904	190900	992329560	14080	14080	14080	14080	1436
33	20230904	190800	992329560	14080	14080	14080	14080	0
34	20230904	190700	992329560	14080	14080	14080	14080	0
35	20230904	190600	992329560	14080	14080	14080	14080	0
36	20230904	190500	992329560	14080	14080	14080	14080	0
37	20230904	190400	992329560	14080	14080	14080	14080	0
38	20230904	190300	992329560	14080	14080	14080	14080	0
39	20230904	190200	992329560	14080	14080	14080	14080	0
40	20230904	190100	992329560	14080	14080	14080	14080	0
41	20230904	190000	992329560	14080	14080	14080	14080	0
42	20230904	185900	992329560	14080	14080	14080	14080	0
43	20230904	185800	992329560	14080	14080	14080	14080	0
44	20230904	185700	992329560	14080	14080	14080	14080	0
45	20230904	185600	992329560	14080	14080	14080	14080	0
46	20230904	185500	992329560	14080	14080	14080	14080	0
47	20230904	185400	992329560	14080	14080	14080	14080	0
48	20230904	185300	992329560	14080	14080	14080	14080	0
49	20230904	185200	992329560	14080	14080	14080	14080	0
50	20230904	185100	992329560	14080	14080	14080	14080	0
51	20230904	185000	992329560	14080	14080	14080	14080	0
52	20230904	184900	992329560	14080	14080	14080	14080	0
53	20230904	184800	992329560	14080	14080	14080	14080	0
54	20230904	184700	992329560	14080	14080	14080	14080	0
55	20230904	184600	992329560	14080	14080	14080	14080	0
56	20230904	184500	992329560	14080	14080	14080	14080	0
57	20230904	184400	992329560	14080	14080	14080	14080	0
58	20230904	184300	992329560	14080	14080	14080	14080	0
59	20230904	184200	992329560	14080	14080	14080	14080	0
60	20230904	184100	992329560	14080	14080	14080	14080	0
61	20230904	184000	992329560	14080	14080	14080	14080	0
62	20230904	183900	992329560	14080	14080	14080	14080	1436
63	20230904	183800	992329560	14080	14080	14080	14080	0
64	20230904	183700	992329560	14080	14080	14080	14080	0
65	20230904	183600	992329560	14080	14080	14080	14080	0
66	20230904	183500	992329560	14080	14080	14080	14080	0
67	20230904	183400	992329560	14080	14080	14080	14080	0
68	20230904	183300	992329560	14080	14080	14080	14080	0
69	20230904	183200	992329560	14080	14080	14080	14080	0
70	20230904	183100	992329560	14080	14080	14080	14080	0
71	20230904	183000	992329560	14080	14080	14080	14080	0
72	20230904	182900	992329560	14080	14080	14080	14080	0
73	20230904	182800	992329560	14080	14080	14080	14080	0
74	20230904	182700	992329560	14080	14080	14080	14080	0
75	20230904	182600	992329560	14080	14080	14080	14080	0
76	20230904	182500	992329560	14080	14080	14080	14080	0
77	20230904	182400	992329560	14080	14080	14080	14080	0
78	20230904	182300	992329560	14080	14080	14080	14080	0
79	20230904	182200	992329560	14080	14080	14080	14080	0
80	20230904	182100	992329560	14080	14080	14080	14080	0
81	20230904	182000	992329560	14080	14080	14080	14080	0
82	20230904	181900	992329560	14080	14080	14080	14080	0
83	20230904	181800	992329560	14080	14080	14080	14080	0
84	20230904	181700	992329560	14080	14080	14080	14080	0
85	20230904	181600	992329560	14080	14080	14080	14080	0
86	20230904	181500	992329560	14080	14080	14080	14080	0
87	20230904	181400	992329560	14080	14080	14080	14080	0
88	20230904	181300	992329560	14080	14080	14080	14080	0
89	20230904	181200	992329560	14080	14080	14080	14080	0
90	20230904	181100	992329560	14080	14080	14080	14080	0
91	20230904	181000	992329560	14080	14080	14080	14080	0
92	20230904	180900	992329560	14080	14080	14080	14080	1436
93	20230904	180800	992329560	14080	14080	14080	14080	0
94	20230904	180700	992329560	14080	14080	14080	14080	0
95	20230904	180600	992329560	14080	14080	14080	14080	0
96	20230904	180500	992329560	14080	14080	14080	14080	0
97	20230904	180400	992329560	14080	14080	14080	14080	0
98	20230904	180300	992329560	14080	14080	14080	14080	0
99	20230904	180200	992329560	14080	14080	14080	14080	0
100	20230904	180100	992329560	14080	14080	14080	14080	0
101	20230904	180000	992329560	14080	14080	14080	14080	0
102	20230904	175900	992329560	14080	14080	14080	14080	0
103	20230904	175800	992329560	14080	14080	14080	14080	0
104	20230904	175700	992329560	14080	14080	14080	14080	0
105	20230904	175600	992329560	14080	14080	14080	14080	0
106	20230904	175500	992329560	14080	14080	14080	14080	0
107	20230904	175400	992329560	14080	14080	14080	14080	0
108	20230904	175300	992329560	14080	14080	14080	14080	0
109	20230904	175200	992329560	14080	14080	14080	14080	0
110	20230904	175100	992329560	14080	14080	14080	14080	0
111	20230904	175000	992329560	14080	14080	14080	14080	0
112	20230904	174900	992329560	14080	14080	14080	14080	0
113	20230904	174800	992329560	14080	14080	14080	14080	0
114	20230904	174700	992329560	14080	14080	14080	14080	0
115	20230904	174600	992329560	14080	14080	14080	14080	0
116	20230904	174500	992329560	14080	14080	14080	14080	0
117	20230904	174400	992329560	14080	14080	14080	14080	0
118	20230904	174300	992329560	14080	14080	14080	14080	0
119	20230904	174200	992329560	14080	14080	14080	14080	0
120	20230904	174100	992329560	14080	14080	14080	14080	0
121	20230904	174000	992329560	14080	14080	14080	14080	0
122	20230904	173900	992329560	14080	14080	14080	14080	1436
123	20230904	173800	992329560	14080	14080	14080	14080	0
124	20230904	173700	992329560	14080	14080	14080	14080	0
125	20230904	173600	992329560	14080	14080	14080	14080	0
126	20230904	173500	992329560	14080	14080	14080	14080	0
127	20230904	173400	992329560	14080	14080	14080	14080	0
128	20230904	173300	992329560	14080	14080	14080	14080	0
129	20230904	173200	992329560	14080	14080	14080	14080	0
130	20230904	173100	992329560	14080	14080	14080	14080	0
131	20230904	173000	992329560	14080	14080	14080	14080	0
132	20230904	172900	992329560	14080	14080	14080	14080	0
133	20230904	172800	992329560	14080	14080	14080	14080	0
134	20230904	172700	992329560	14080	14080	14080	14080	0
135	20230904	172600	992329560	14080	14080	14080	14080	0
136	20230904	172500	992329560	14080	14080	14080	14080	0
137	20230904	172400	992329560	14080	14080	14080	14080	0
138	20230904	172300	992329560	14080	14080	14080	14080	0
139	20230904	172200	992329560	14080	14080	14080	14080	0
140	20230904	172100	992329560	14080	14080	14080	14080	0
141	20230904	172000	992329560	14080	14080	14080	14080	0
142	20230904	171900	992329560	14080	14080	14080	14080	0
143	20230904	171800	992329560	14080	14080	14080	14080	0
144	20230904	171700	992329560	14080	14080	14080	14080	0
145	20230904	171600	992329560	14080	14080	14080	14080	0
146	20230904	171500	992329560	14080	14080	14080	14080	0
147	20230904	171400	992329560	14080	14080	14080	14080	0
148	20230904	171300	992329560	14080	14080	14080	14080	0
149	20230904	171200	992329560	14080	14080	14080	14080	0
150	20230904	171100	992329560	14080	14080	14080	14080	0
151	20230904	171000	992329560	14080	14080	14080	14080	0
152	20230904	170900	992329560	14080	14080	14080	14080	1436
153	20230904	170800	992329560	14080	14080	14080	14080	0
154	20230904	170700	992329560	14080	14080	14080	14080	0
155	20230904	170600	992329560	14080	14080	14080	14080	0
156	20230904	170500	992329560	14080	14080	14080	14080	0
157	20230904	170400	992329560	14080	14080	14080	14080	0
158	20230904	170300	992329560	14080	14080	14080	14080	0
159	20230904	170200	992329560	14080	14080	14080	14080	0
160	20230904	170100	992329560	14080	14080	14080	14080	0
161	20230904	170000	992329560	14080	14080	14080	14080	0
162	20230904	165900	992329560	14080	14080	14080	14080	0
163	20230904	165800	992329560	14080	14080	14080	14080	0
164	20230904	165700	992329560	14080	14080	14080	14080	0
165	20230904	165600	992329560	14080	14080	14080	14080	0
166	20230904	165500	992329560	14080	14080	14080	14080	0
167	20230904	165400	992329560	14080	14080	14080	14080	0
168	20230904	165300	992329560	14080	14080	14080	14080	0
169	20230904	165200	992329560	14080	14080	14080	14080	0
170	20230904	165100	992329560	14080	14080	14080	14080	0
171	20230904	165000	992329560	14080	14080	14080	14080	0
172	20230904	164900	992329560	14080	14080	14080	14080	0
173	20230904	164800	992329560	14080	14080	14080	14080	0
174	20230904	164700	992329560	14080	14080	14080	14080	0
175	20230904	164600	992329560	14080	14080	14080	14080	0
176	20230904	164500	992329560	14080	14080	14080	14080	0
177	20230904	164400	992329560	14080	14080	14080	14080	0
178	20230904	164300	992329560	14080	14080	14080	14080	0
179	20230904	164200	992329560	14080	14080	14080	14080	0
180	20230904	164100	992329560	14080	14080	14080	14080	0
181	20230904	164000	992329560	14080	14080	14080	14080	0
182	20230904	163900	992329560	14080	14080	14080	14080	1436
183	20230904	163800	992329560	14080	14080	14080	14080	0
184	20230904	163700	992329560	14080	14080	14080	14080	0
185	20230904	163600	992329560	14080	14080	14080	14080	0
186	20230904	163500	992329560	14080	14080	14080	14080	0
187	20230904	163400	992329560	14080	14080	14080	14080	0
188	20230904	163300	992329560	14080	14080	14080	14080	0
189	20230904	163200	992329560	14080	14080	14080	14080	0
190	20230904	163100	992329560	14080	14080	14080	14080	0
191	20230904	163000	992329560	14080	14080	14080	14080	0
192	20230904	162900	992329560	14080	14080	14080	14080	0
193	20230904	162800	992329560	14080	14080	14080	14080	0
194	20230904	162700	992329560	14080	14080	14080	14080	0
195	20230904	162600	992329560	14080	14080	14080	14080	0
196	20230904	162500	992329560	14080	14080	14080	14080	0
197	20230904	162400	992329560	14080	14080	14080	14080	0
198	20230904	162300	992329560	14080	14080	14080	14080	0
199	20230904	162200	992329560	14080	14080	14080	14080	0
200	20230904	162100	992329560	14080	14080	14080	14080	0
201	20230904	162000	992329560	14080	14080	14080	14080	0
202	20230904	161900	992329560	14080	14080	14080	14080	0
203	20230904	161800	992329560	14080	14080	14080	14080	0
204	20230904	161700	992329560	14080	14080	14080	14080	0
205	20230904	161600	992329560	14080	14080	14080	14080	0
206	20230904	161500	992329560	14080	14080	14080	14080	0
207	20230904	161400	992329560	14080	14080	14080	14080	0
208	20230904	161300	992329560	14080	14080	14080	14080	0
209	20230904	161200	992329560	14080	14080	14080	14080	0
210	20230904	161100	992329560	14080	14080	14080	14080	0
211	20230904	161000	992329560	14080	14080	14080	14080	0
212	20230904	160900	992329560	14080	14080	14080	14080	1436
213	20230904	160800	992329560	14080	14080	14080	14080	0
214	20230904	160700	992329560	14080	14080	14080	14080	0
215	20230904	160600	992329560	14080	14080	14080	14080	0
216	20230904	160500	992329560	14080	14080	14080	14080	0
217	20230904	160400	992329560	14080	14080	14080	14080	0
218	20230904	160300	992329560	14080	14080	14080	14080	0
219	20230904	160200	992329560	14080	14080	14080	14080	0
220	20230904	160100	992329560	14080	14080	14080	14080	0
221	20230904	160000	992329560	14080	14080	14080	14080	0
222	20230904	155900	992329560	14080	14080	14080	14080	0
223	20230904	155800	992329560	14080	14080	14080	14080	0
224	20230904	155700	992329560	14080	14080	14080	14080	0
225	20230904	155600	992329560	14080	14080	14080	14080	0
226	20230904	155500	992329560	14080	14080	14080	14080	0
227	20230904	155400	992329560	14080	14080	14080	14080	0
228	20230904	155300	992329560	14080	14080	14080	14080	0
229	20230904	155200	992329560	14080	14080	14080	14080	0
230	20230904	155100	992329560	14080	14080	14080	14080	0
231	20230904	155000	992329560	14080	14080	14080	14080	0
232	20230904	154900	992329560	14080	14080	14080	14080	0
233	20230904	154800	992329560	14080	14080	14080	14080	0
234	20230904	154700	992329560	14080	14080	14080	14080	0
235	20230904	154600	992329560	14080	14080	14080	14080	0
236	20230904	154500	992329560	14080	14080	14080	14080	0
237	20230904	154400	992329560	14080	14080	14080	14080	0
238	20230904	154300	992329560	14080	14080	14080	14080	0
239	20230904	154200	992329560	14080	14080	14080	14080	0
240	20230904	154100	992329560	14080	14080	14080	14080	0
241	20230904	154000	992329560	14080	14080	14080	14080	0
242	20230904	153900	992329560	14080	14080	14080	14080	1436
243	20230904	153800	992329560	14080	14080	14080	14080	0
244	20230904	153700	992329560	14080	14080	14080	14080	0
245	20230904	153600	992329560	14080	14080	14080	14080	0
246	20230904	153500	992329560	14080	14080	14080	14080	0
247	20230904	153400	992329560	14080	14080	14080	14080	0
248	20230904	153300	992329560	14080	14080	14080	14080	0
249	20230904	153200	992329560	14080	14080	14080	14080	0
250	20230904	153100	992329560	14080	14080	14080	14080	0
251	20230904	153000	992329560	14080	14080	14080	14080	1436
252	20230904	152900	972110680	14060	14060	14060	14060	0
253	20230904	152800	972110680	14060	14060	14060	14060	0
254	20230904	152700	972110680	14060	14060	14060	14060	0
255	20230904	152600	972110680	14060	14060	14060	14060	0
256	20230904	152500	972110680	14060	14060	14060	14060	0
257	20230904	152400	972110680	14060	14060	14060	14060	0
258	20230904	152300	972110680	14060	14060	14060	14060	0
259	20230904	152200	972110680	14060	14060	14060	14060	0
260	20230904	152100	972110680	14060	14060	14060	14060	0
261	20230904	152000	972110680	14060	14060	14060	14060	0
262	20230904	151900	972110680	14060	14060	14070	14050	274
263	20230904	151800	968256860	14060	14060	14070	14060	22
264	20230904	151700	967947520	14070	14050	14070	14050	351
265	20230904	151600	963014060	14050	14060	14060	14050	19
266	20230904	151500	962747010	14050	14050	14050	14050	54
267	20230904	151400	961988310	14050	14050	14050	14050	116
268	20230904	151300	960358510	14040	14050	14050	14040	267
269	20230904	151200	956607210	14060	14060	14060	14060	1
270	20230904	151100	956593150	14060	14060	14060	14060	16
271	20230904	151000	956368190	14060	14080	14080	14060	116
272	20230904	150900	954735930	14060	14070	14070	14060	124
273	20230904	150800	952991800	14070	14070	14070	14070	59
274	20230904	150700	952161670	14070	14070	14070	14060	204
275	20230904	150600	949292300	14060	14080	14080	14060	67
276	20230904	150500	948349120	14070	14080	14080	14070	67
277	20230904	150400	947406320	14060	14060	14060	14060	49
278	20230904	150300	946717380	14060	14060	14060	14060	63
279	20230904	150200	945831600	14060	14070	14070	14060	384
280	20230904	150100	940432010	14060	14050	14060	14040	156
281	20230904	150000	938238680	14050	14070	14070	14050	539
282	20230904	145900	930664510	14070	14070	14070	14070	42
283	20230904	145800	930073570	14070	14070	14080	14070	110
284	20230904	145700	928525320	14080	14080	14080	14080	55
285	20230904	145600	927750920	14080	14080	14080	14080	144
286	20230904	145500	925723400	14070	14080	14080	14070	110
287	20230904	145400	924174940	14070	14080	14080	14070	87
288	20230904	145300	922950260	14080	14080	14080	14080	133
289	20230904	145200	921077620	14080	14080	14080	14080	8
290	20230904	145100	920964980	14080	14080	14080	14080	116
291	20230904	145000	919331700	14060	14080	14080	14060	729
292	20230904	144900	909073520	14080	14080	14080	14080	59
293	20230904	144800	908242800	14080	14070	14080	14070	290
294	20230904	144700	904159620	14070	14080	14080	14070	165
295	20230904	144600	901837420	14080	14080	14080	14080	58
296	20230904	144500	901020780	14080	14090	14090	14080	86
297	20230904	144400	899809360	14080	14090	14090	14080	107
298	20230904	144300	898302230	14090	14090	14090	14090	102
299	20230904	144200	896865050	14090	14080	14090	14080	161
300	20230904	144100	894596570	14090	14100	14100	14090	92
301	20230904	144000	893299740	14100	14100	14100	14100	64
302	20230904	143900	892397340	14100	14100	14100	14100	62
303	20230904	143800	891523140	14100	14100	14100	14100	161
304	20230904	143700	889253040	14100	14100	14100	14100	63
305	20230904	143600	888364740	14090	14100	14100	14090	139
306	20230904	143500	886404990	14090	14090	14100	14090	338
307	20230904	143400	881641210	14090	14080	14090	14080	57
308	20230904	143300	880838110	14090	14080	14090	14080	93
309	20230904	143200	879528020	14080	14100	14100	14080	173
310	20230904	143100	877090040	14100	14100	14100	14100	63
311	20230904	143000	876201740	14100	14100	14100	14100	118
312	20230904	142900	874537940	14090	14090	14090	14090	107
313	20230904	142800	873030310	14080	14080	14080	14080	8
314	20230904	142700	872917670	14080	14100	14100	14080	143
315	20230904	142600	870902600	14100	14110	14110	14100	123
316	20230904	142500	869167120	14110	14110	14110	14110	214
317	20230904	142400	866147580	14100	14110	14110	14100	190
318	20230904	142300	863468000	14110	14110	14110	14100	90
319	20230904	142200	862198370	14110	14100	14110	14100	58
320	20230904	142100	861380000	14110	14110	14110	14110	60
321	20230904	142000	860533400	14110	14110	14110	14110	425
322	20230904	141900	854536650	14110	14110	14110	14110	55
323	20230904	141800	853760600	14100	14090	14110	14090	428
324	20230904	141700	847725220	14090	14090	14090	14090	60
325	20230904	141600	846879820	14090	14110	14110	14080	489
326	20230904	141500	839985510	14110	14110	14110	14110	87
327	20230904	141400	838757940	14100	14100	14100	14100	56
328	20230904	141300	837968340	14110	14100	14110	14100	120
329	20230904	141200	836275420	14100	14100	14100	14100	0
330	20230904	141100	836275420	14100	14090	14110	14090	152
331	20230904	141000	834132420	14090	14090	14090	14090	86
332	20230904	140900	832920680	14090	14100	14100	14090	96
333	20230904	140800	831567310	14100	14110	14110	14100	71
334	20230904	140700	830566140	14100	14110	14110	14100	145
335	20230904	140600	828520660	14100	14080	14100	14080	80
336	20230904	140500	827393440	14090	14100	14100	14090	103
337	20230904	140400	825941380	14090	14090	14090	14090	35
338	20230904	140300	825448230	14090	14090	14090	14090	55
339	20230904	140200	824673280	14090	14100	14100	14090	573
340	20230904	140100	816594140	14090	14090	14090	14090	100
341	20230904	140000	815185140	14090	14090	14090	14090	47
342	20230904	135900	814522910	14100	14100	14100	14100	73
343	20230904	135800	813493610	14090	14090	14090	14090	41
344	20230904	135700	812915920	14090	14090	14090	14090	55
345	20230904	135600	812140970	14090	14090	14090	14090	61
346	20230904	135500	811281480	14090	14090	14090	14090	125
347	20230904	135400	809520230	14100	14070	14100	14070	463
348	20230904	135300	802995110	14040	14080	14080	14040	400
349	20230904	135200	797374550	14090	14100	14100	14040	903
350	20230904	135100	784670640	14110	14110	14110	14110	108
351	20230904	135000	783146760	14110	14110	14110	14110	64
352	20230904	134900	782243720	14120	14110	14120	14110	54
353	20230904	134800	781481770	14110	14110	14110	14110	55
354	20230904	134700	780705720	14110	14110	14110	14110	91
355	20230904	134600	779421710	14100	14100	14100	14100	24
356	20230904	134500	779083310	14100	14100	14100	14100	56
357	20230904	134400	778293710	14100	14100	14110	14100	129
358	20230904	134300	776473970	14110	14110	14110	14110	70
359	20230904	134200	775486270	14110	14110	14110	14110	59
360	20230904	134100	774653780	14110	14110	14110	14110	97
361	20230904	134000	773285110	14110	14110	14110	14110	54
362	20230904	133900	772523170	14120	14120	14120	14120	116
363	20230904	133800	770885250	14120	14120	14120	14120	0
364	20230904	133700	770885250	14120	14110	14120	14110	220
365	20230904	133600	767781030	14110	14110	14110	14110	119
366	20230904	133500	766101940	14110	14100	14110	14100	101
367	20230904	133400	764677220	14110	14120	14120	14110	63
368	20230904	133300	763788260	14110	14110	14110	14110	130
369	20230904	133200	761953960	14110	14100	14110	14100	253
370	20230904	133100	758385420	14100	14100	14100	14100	30
371	20230904	133000	757962420	14100	14100	14100	14090	125
372	20230904	132900	756200100	14100	14090	14100	14090	109
373	20230904	132800	754664210	14100	14100	14100	14100	55
374	20230904	132700	753888710	14090	14090	14090	14090	168
375	20230904	132600	751521590	14080	14090	14090	14080	579
376	20230904	132500	743367800	14080	14090	14090	14080	59
377	20230904	132400	742536520	14090	14090	14090	14090	0
378	20230904	132300	742536520	14090	14080	14090	14040	351
379	20230904	132200	737599050	14080	14090	14090	14080	59
380	20230904	132100	736767790	14100	14100	14100	14100	118
381	20230904	132000	735103990	14100	14100	14100	14100	36
382	20230904	131900	734596390	14100	14100	14100	14090	426
383	20230904	131800	728589980	14100	14100	14100	14100	58
384	20230904	131700	727772180	14090	14090	14090	14090	0
385	20230904	131600	727772180	14090	14090	14120	14090	549
386	20230904	131500	720032100	14090	14090	14090	14090	30
387	20230904	131400	719609400	14080	14050	14080	14050	249
388	20230904	131300	716106130	14050	14080	14080	14050	233
389	20230904	131200	712830700	14090	14080	14090	14080	345
390	20230904	131100	707971550	14080	14080	14080	14080	52
391	20230904	131000	707239390	14080	14090	14090	14080	103
392	20230904	130900	705788710	14080	14070	14080	14070	32
393	20230904	130800	705338270	14070	14070	14080	14070	142
394	20230904	130700	703339730	14080	14080	14080	14080	75
395	20230904	130600	702283730	14070	14090	14090	14070	68
396	20230904	130500	701326360	14090	14100	14100	14090	128
397	20230904	130400	699522210	14090	14090	14090	14080	8
398	20230904	130300	699409540	14090	14090	14090	14090	64
399	20230904	130200	698507780	14090	14090	14090	14090	206
400	20230904	130100	695605240	14090	14090	14090	14090	24
401	20230904	130000	695267080	14090	14090	14090	14090	59
402	20230904	125900	694435770	14090	14090	14090	14090	109
403	20230904	125800	692899960	14090	14090	14090	14090	0
404	20230904	125700	692899960	14090	14090	14090	14080	216
405	20230904	125600	689856950	14080	14080	14080	14080	15
406	20230904	125500	689645750	14080	14080	14080	14080	61
407	20230904	125400	688786870	14080	14070	14080	14070	64
408	20230904	125300	687885870	14080	14110	14110	14080	177
409	20230904	125200	685390250	14110	14080	14110	14080	63
410	20230904	125100	684501650	14080	14100	14100	14080	154
411	20230904	125000	682331690	14100	14110	14110	14100	65
412	20230904	124900	681414590	14110	14110	14110	14100	427
413	20230904	124800	675389780	14100	14100	14110	14100	82
414	20230904	124700	674233330	14100	14100	14100	14100	164
415	20230904	124600	671920930	14090	14090	14090	14090	1
416	20230904	124500	671906840	14090	14090	14090	14090	54
417	20230904	124400	671145980	14090	14090	14090	14080	373
418	20230904	124300	665893260	14100	14090	14100	14090	109
419	20230904	124200	664356610	14080	14080	14080	14080	0
420	20230904	124100	664356610	14080	14100	14100	14080	439
421	20230904	124000	658167830	14100	14090	14100	14090	175
422	20230904	123900	655701470	14100	14100	14100	14100	129
423	20230904	123800	653882570	14100	14100	14100	14100	61
424	20230904	123700	653022470	14100	14090	14100	14090	69
425	20230904	123600	652049670	14110	14100	14110	14100	375
426	20230904	123500	646759160	14100	14100	14100	14100	87
427	20230904	123400	645532460	14100	14100	14100	14100	101
428	20230904	123300	644108360	14120	14110	14120	14110	141
429	20230904	123200	642118640	14110	14110	14110	14110	0
430	20230904	123100	642118640	14110	14100	14110	14100	300
431	20230904	123000	637886440	14090	14090	14090	14090	95
432	20230904	122900	636547890	14090	14090	14090	14090	62
433	20230904	122800	635674310	14080	14100	14100	14080	454
434	20230904	122700	629280700	14100	14100	14100	14100	63
435	20230904	122600	628392400	14110	14100	14110	14090	167
436	20230904	122500	626037700	14110	14110	14110	14110	53
437	20230904	122400	625289870	14110	14110	14110	14110	53
438	20230904	122300	624542040	14110	14110	14110	14110	101
439	20230904	122200	623116930	14100	14110	14110	14100	57
440	20230904	122100	622312710	14110	14110	14110	14100	323
441	20230904	122000	617757680	14110	14100	14110	14100	469
442	20230904	121900	611144150	14100	14100	14100	14100	57
443	20230904	121800	610340450	14100	14100	14100	14100	56
444	20230904	121700	609550850	14100	14100	14100	14100	87
445	20230904	121600	608324150	14090	14090	14090	14090	34
446	20230904	121500	607845090	14080	14080	14090	14080	113
447	20230904	121400	606253520	14100	14090	14100	14090	80
448	20230904	121300	605126270	14090	14080	14090	14080	123
449	20230904	121200	603393490	14080	14090	14090	14080	165
450	20230904	121100	601068860	14080	14080	14080	14080	1
451	20230904	121000	601054780	14080	14080	14080	14080	116
452	20230904	120900	599421500	14070	14070	14070	14070	0
453	20230904	120800	599421500	14070	14070	14070	14070	90
454	20230904	120700	598155200	14060	14060	14060	14060	61
455	20230904	120600	597297540	14070	14080	14080	14070	115
456	20230904	120500	595678400	14070	14070	14070	14070	10
457	20230904	120400	595537700	14060	14060	14060	14060	55
458	20230904	120300	594764400	14050	14060	14060	14050	217
459	20230904	120200	591715530	14070	14080	14080	14060	180
460	20230904	120100	589182710	14080	14080	14080	14080	0
461	20230904	120000	589182710	14080	14090	14090	14080	85
462	20230904	115900	587985300	14090	14090	14090	14090	116
463	20230904	115800	586350860	14080	14080	14080	14080	10
464	20230904	115700	586210060	14090	14080	14100	14080	104
465	20230904	115600	584744430	14080	14080	14080	14080	73
466	20230904	115500	583716590	14080	14090	14090	14080	88
467	20230904	115400	582476730	14080	14080	14080	14080	98
468	20230904	115300	581096890	14080	14080	14080	14080	114
469	20230904	115200	579491770	14070	14070	14070	14070	2
470	20230904	115100	579463630	14060	14080	14080	14060	163
471	20230904	115000	577169000	14080	14070	14080	14070	2
472	20230904	114900	577140850	14070	14070	14070	14070	64
473	20230904	114800	576240370	14060	14070	14070	14060	57
474	20230904	114700	575438390	14070	14070	14070	14070	55
475	20230904	114600	574664540	14070	14070	14070	14070	55
476	20230904	114500	573890690	14070	14070	14070	14070	105
477	20230904	114400	572413340	14060	14070	14070	14060	66
478	20230904	114300	571484750	14070	14070	14070	14070	60
479	20230904	114200	570640550	14070	14060	14070	14060	98
480	20230904	114100	569262050	14060	14070	14070	14060	104
481	20230904	114000	567799220	14070	14070	14070	14070	66
482	20230904	113900	566870600	14070	14080	14080	14070	139
483	20230904	113800	564914100	14090	14090	14090	14090	100
484	20230904	113700	563505100	14080	14080	14080	14080	70
485	20230904	113600	562519500	14090	14090	14090	14090	61
486	20230904	113500	561660010	14090	14080	14090	14080	69
487	20230904	113400	560687890	14090	14090	14090	14090	122
488	20230904	113300	558968910	14080	14090	14090	14080	117
489	20230904	113200	557320910	14080	14090	14090	14080	109
490	20230904	113100	555785600	14090	14090	14090	14090	59
491	20230904	113000	554954290	14090	14090	14090	14090	55
492	20230904	112900	554179340	14080	14090	14090	14080	96
493	20230904	112800	552827090	14090	14090	14090	14090	95
494	20230904	112700	551488540	14090	14090	14090	14090	64
495	20230904	112600	550586780	14090	14090	14090	14090	57
496	20230904	112500	549783650	14090	14080	14090	14080	110
497	20230904	112400	548234250	14080	14090	14090	14080	100
498	20230904	112300	546825280	14090	14090	14090	14090	19
499	20230904	112200	546557570	14090	14090	14090	14090	55
500	20230904	112100	545782620	14090	14090	14090	14090	60
501	20230904	112000	544937220	14090	14090	14090	14090	55
502	20230904	111900	544162270	14090	14090	14090	14090	114
503	20230904	111800	542556010	14090	14090	14090	14090	10
504	20230904	111700	542415110	14090	14080	14100	14080	111
505	20230904	111600	540851570	14080	14080	14080	14080	8
506	20230904	111500	540738930	14080	14080	14090	14080	248
507	20230904	111400	537246330	14080	14080	14080	14070	102
508	20230904	111300	535810190	14070	14070	14070	14070	92
509	20230904	111200	534515750	14070	14070	14070	14070	50
510	20230904	111100	533812250	14070	14070	14070	14070	43
511	20230904	111000	533207240	14060	14070	14070	14060	74
512	20230904	110900	532166070	14070	14070	14070	14060	73
513	20230904	110800	531139050	14070	14070	14070	14070	54
514	20230904	110700	530379270	14070	14080	14080	14070	65
515	20230904	110600	529464130	14080	14080	14080	14080	63
516	20230904	110500	528577090	14080	14080	14080	14080	62
517	20230904	110400	527704130	14070	14070	14070	14070	104
518	20230904	110300	526240850	14070	14070	14070	14070	0
519	20230904	110200	526240850	14070	14070	14070	14070	177
520	20230904	110100	523750460	14060	14060	14060	14060	37
521	20230904	110000	523230240	14060	14060	14060	14060	83
522	20230904	105900	522063260	14070	14070	14070	14070	0
523	20230904	105800	522063260	14070	14060	14070	14060	139
524	20230904	105700	520107880	14070	14070	14070	14060	165
525	20230904	105600	517787250	14070	14070	14070	14070	56
526	20230904	105500	516999330	14060	14040	14060	14040	53
527	20230904	105400	516254170	14030	14050	14070	14020	561
528	20230904	105300	508376490	14040	14040	14040	14040	27
529	20230904	105200	507997410	14040	14030	14040	14030	75
530	20230904	105100	506945060	14030	14030	14030	14030	174
531	20230904	105000	504503840	14020	14030	14030	14020	307
532	20230904	104900	500196650	14030	14030	14030	14030	112
533	20230904	104800	498625290	14040	14040	14040	14040	60
534	20230904	104700	497782890	14040	14030	14040	14030	79
535	20230904	104600	496674410	14030	14020	14030	14020	320
536	20230904	104500	492187290	14030	14040	14040	14030	408
537	20230904	104400	486462480	14040	14050	14050	14040	126
538	20230904	104300	484693420	14050	14050	14050	14050	62
539	20230904	104200	483822320	14050	14060	14060	14050	82
540	20230904	104100	482670210	14060	14060	14060	14060	79
541	20230904	104000	481559470	14050	14050	14060	14050	62
542	20230904	103900	480688360	14050	14040	14050	14040	59
543	20230904	103800	479859430	14040	14040	14040	14040	69
544	20230904	103700	478890670	14040	14040	14040	14040	112
545	20230904	103600	477318190	14040	14050	14050	14040	4
546	20230904	103500	477262010	14050	14050	14050	14050	163
547	20230904	103400	474971860	14030	14030	14030	14030	42
548	20230904	103300	474382600	14040	14040	14040	14040	91
549	20230904	103200	473104960	14030	14030	14030	14030	52
550	20230904	103100	472375400	14030	14040	14040	14030	324
551	20230904	103000	467827810	14050	14050	14050	14050	57
552	20230904	102900	467026960	14050	14050	14050	14050	55
553	20230904	102800	466254210	14040	14040	14040	14040	155
554	20230904	102700	464078010	14040	14050	14060	14040	317
555	20230904	102600	459622730	14050	14050	14050	14050	105
556	20230904	102500	458147480	14030	14050	14050	14030	342
557	20230904	102400	453348670	14060	14050	14060	14050	79
558	20230904	102300	452237950	14040	14060	14060	14040	139
559	20230904	102200	450286190	14060	14050	14060	14050	78
560	20230904	102100	449189700	14050	14040	14050	14040	121
561	20230904	102000	447490150	14040	14040	14040	14040	99
562	20230904	101900	446100190	14040	14040	14040	14030	104
563	20230904	101800	444640480	14040	14040	14040	14040	2
564	20230904	101700	444612400	14040	14060	14060	14020	1690
565	20230904	101600	420883760	14060	14080	14080	14060	304
566	20230904	101500	416604440	14070	14070	14070	14070	0
567	20230904	101400	416604440	14070	14080	14080	14070	115
568	20230904	101300	414985530	14070	14070	14080	14070	61
569	20230904	101200	414126930	14070	14060	14070	14060	58
570	20230904	101100	413310890	14060	14070	14070	14060	252
571	20230904	101000	409767240	14070	14090	14090	14070	1016
572	20230904	100900	395453970	14100	14100	14100	14100	107
573	20230904	100800	393945270	14100	14100	14100	14100	63
574	20230904	100700	393056970	14100	14100	14110	14100	438
575	20230904	100600	386880550	14110	14110	14110	14110	56
576	20230904	100500	386090390	14110	14110	14110	14110	60
577	20230904	100400	385243790	14110	14100	14110	14100	152
578	20230904	100300	383099990	14090	14100	14100	14090	59
579	20230904	100200	382268120	14100	14100	14100	14100	75
580	20230904	100100	381210620	14100	14100	14100	14100	119
581	20230904	100000	379532720	14100	14100	14100	14100	368
582	20230904	095900	374343920	14100	14100	14100	14100	53
583	20230904	095800	373596620	14100	14100	14100	14100	117
584	20230904	095700	371946920	14100	14100	14100	14100	71
585	20230904	095600	370945820	14100	14090	14100	14090	93
586	20230904	095500	369634550	14090	14100	14100	14090	104
587	20230904	095400	368168190	14090	14090	14090	14090	70
588	20230904	095300	367181890	14100	14110	14110	14100	113
589	20230904	095200	365587940	14110	14110	14110	14110	92
590	20230904	095100	364289820	14100	14100	14100	14100	28
591	20230904	095000	363895020	14110	14120	14120	14090	240
592	20230904	094900	360509080	14110	14110	14110	14110	135
593	20230904	094800	358604230	14100	14090	14100	14090	127
594	20230904	094700	356814780	14090	14100	14100	14090	270
595	20230904	094600	353009940	14100	14090	14100	14090	129
596	20230904	094500	351191070	14100	14100	14100	14100	52
597	20230904	094400	350457870	14100	14100	14100	14100	61
598	20230904	094300	349597770	14100	14110	14110	14090	225
599	20230904	094200	346425290	14110	14100	14110	14100	218
600	20230904	094100	343350510	14100	14110	14110	14100	602
601	20230904	094000	334857790	14100	14100	14110	14100	103
602	20230904	093900	333404810	14100	14100	14100	14100	43
603	20230904	093800	332798510	14100	14100	14100	14100	72
604	20230904	093700	331783310	14100	14110	14110	14100	173
605	20230904	093600	329343630	14120	14110	14120	14100	760
606	20230904	093500	318623470	14120	14100	14120	14100	66
607	20230904	093400	317692770	14100	14110	14110	14100	178
608	20230904	093300	315181210	14100	14120	14120	14100	161
609	20230904	093200	312909880	14130	14140	14140	14120	77
610	20230904	093100	311821490	14130	14130	14140	14110	344
611	20230904	093000	306960400	14120	14120	14120	14120	254
612	20230904	092900	303373920	14120	14090	14120	14090	375
613	20230904	092800	298086460	14090	14070	14090	14070	179
614	20230904	092700	295565820	14070	14070	14080	14070	426
615	20230904	092600	289569740	14080	14070	14080	14070	514
616	20230904	092500	282332640	14050	14050	14050	14040	328
617	20230904	092400	277724830	14050	14060	14060	14040	433
618	20230904	092300	271640810	14040	14060	14060	14030	2083
619	20230904	092200	242392930	14070	14090	14090	14070	84
620	20230904	092100	241209610	14090	14050	14090	14050	368
621	20230904	092000	236030530	14050	14070	14070	14050	206
622	20230904	091900	233134260	14080	14070	14090	14070	282
623	20230904	091800	229165050	14060	14040	14060	14040	334
624	20230904	091700	224473640	14040	14030	14040	14030	125
625	20230904	091600	222718940	14040	14040	14040	14040	377
626	20230904	091500	217425860	14040	14030	14040	14030	153
627	20230904	091400	215278270	14040	14030	14040	14030	72
628	20230904	091300	214268000	14040	14030	14040	14030	163
629	20230904	091200	211980230	14030	13990	14030	13990	1505
630	20230904	091100	190918040	13990	14030	14040	13980	1418
631	20230904	091000	171053190	14030	14050	14050	14030	48
632	20230904	090900	170379170	14050	14060	14060	14050	206
633	20230904	090800	167484080	14050	14010	14050	14010	2772
634	20230904	090700	128602490	14020	14010	14020	14010	96
635	20230904	090600	127256980	14010	14020	14020	14000	1002
636	20230904	090500	113223380	14020	14030	14030	14020	1951
637	20230904	090400	85856470	14030	13990	14030	13990	1134
638	20230904	090300	69976520	13990	14040	14040	13990	2378
639	20230904	090200	36649070	14040	14070	14070	14010	1719
640	20230904	090100	12529190	14060	14140	14140	14050	258
641	20230904	090000	8894070	14190	14190	14190	14140	627