KissMeData/006090/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184300	78852300	7930	7930	7930	7930	27
3	20230728	184200	78852300	7930	7930	7930	7930	0
4	20230728	184100	78852300	7930	7930	7930	7930	0
5	20230728	184000	78852300	7930	7930	7930	7930	0
6	20230728	183900	78852300	7930	7930	7930	7930	0
7	20230728	183800	78852300	7930	7930	7930	7930	0
8	20230728	183700	78852300	7930	7930	7930	7930	0
9	20230728	183600	78852300	7930	7930	7930	7930	0
10	20230728	183500	78852300	7930	7930	7930	7930	0
11	20230728	183400	78852300	7930	7930	7930	7930	0
12	20230728	183300	78852300	7930	7930	7930	7930	0
13	20230728	183200	78852300	7930	7930	7930	7930	0
14	20230728	183100	78852300	7930	7930	7930	7930	0
15	20230728	183000	78852300	7930	7930	7930	7930	0
16	20230728	182900	78852300	7930	7930	7930	7930	0
17	20230728	182800	78852300	7930	7930	7930	7930	0
18	20230728	182700	78852300	7930	7930	7930	7930	0
19	20230728	182600	78852300	7930	7930	7930	7930	0
20	20230728	182500	78852300	7930	7930	7930	7930	0
21	20230728	182400	78852300	7930	7930	7930	7930	0
22	20230728	182300	78852300	7930	7930	7930	7930	0
23	20230728	182200	78852300	7930	7930	7930	7930	0
24	20230728	182100	78852300	7930	7930	7930	7930	0
25	20230728	182000	78852300	7930	7930	7930	7930	0
26	20230728	181900	78852300	7930	7930	7930	7930	0
27	20230728	181800	78852300	7930	7930	7930	7930	0
28	20230728	181700	78852300	7930	7930	7930	7930	0
29	20230728	181600	78852300	7930	7930	7930	7930	0
30	20230728	181500	78852300	7930	7930	7930	7930	0
31	20230728	181400	78852300	7930	7930	7930	7930	0
32	20230728	181300	78852300	7930	7930	7930	7930	27
33	20230728	181200	78852300	7930	7930	7930	7930	0
34	20230728	181100	78852300	7930	7930	7930	7930	0
35	20230728	181000	78852300	7930	7930	7930	7930	0
36	20230728	180900	78852300	7930	7930	7930	7930	0
37	20230728	180800	78852300	7930	7930	7930	7930	0
38	20230728	180700	78852300	7930	7930	7930	7930	0
39	20230728	180600	78852300	7930	7930	7930	7930	0
40	20230728	180500	78852300	7930	7930	7930	7930	0
41	20230728	180400	78852300	7930	7930	7930	7930	0
42	20230728	180300	78852300	7930	7930	7930	7930	0
43	20230728	180200	78852300	7930	7930	7930	7930	0
44	20230728	180100	78852300	7930	7930	7930	7930	0
45	20230728	180000	78852300	7930	7930	7930	7930	0
46	20230728	175900	78852300	7930	7930	7930	7930	0
47	20230728	175800	78852300	7930	7930	7930	7930	0
48	20230728	175700	78852300	7930	7930	7930	7930	0
49	20230728	175600	78852300	7930	7930	7930	7930	0
50	20230728	175500	78852300	7930	7930	7930	7930	0
51	20230728	175400	78852300	7930	7930	7930	7930	0
52	20230728	175300	78852300	7930	7930	7930	7930	0
53	20230728	175200	78852300	7930	7930	7930	7930	0
54	20230728	175100	78852300	7930	7930	7930	7930	0
55	20230728	175000	78852300	7930	7930	7930	7930	0
56	20230728	174900	78852300	7930	7930	7930	7930	0
57	20230728	174800	78852300	7930	7930	7930	7930	0
58	20230728	174700	78852300	7930	7930	7930	7930	0
59	20230728	174600	78852300	7930	7930	7930	7930	0
60	20230728	174500	78852300	7930	7930	7930	7930	0
61	20230728	174400	78852300	7930	7930	7930	7930	0
62	20230728	174300	78852300	7930	7930	7930	7930	27
63	20230728	174200	78852300	7930	7930	7930	7930	0
64	20230728	174100	78852300	7930	7930	7930	7930	0
65	20230728	174000	78852300	7930	7930	7930	7930	0
66	20230728	173900	78852300	7930	7930	7930	7930	0
67	20230728	173800	78852300	7930	7930	7930	7930	0
68	20230728	173700	78852300	7930	7930	7930	7930	0
69	20230728	173600	78852300	7930	7930	7930	7930	0
70	20230728	173500	78852300	7930	7930	7930	7930	0
71	20230728	173400	78852300	7930	7930	7930	7930	0
72	20230728	173300	78852300	7930	7930	7930	7930	0
73	20230728	173200	78852300	7930	7930	7930	7930	0
74	20230728	173100	78852300	7930	7930	7930	7930	0
75	20230728	173000	78852300	7930	7930	7930	7930	0
76	20230728	172900	78852300	7930	7930	7930	7930	0
77	20230728	172800	78852300	7930	7930	7930	7930	0
78	20230728	172700	78852300	7930	7930	7930	7930	0
79	20230728	172600	78852300	7930	7930	7930	7930	0
80	20230728	172500	78852300	7930	7930	7930	7930	0
81	20230728	172400	78852300	7930	7930	7930	7930	0
82	20230728	172300	78852300	7930	7930	7930	7930	0
83	20230728	172200	78852300	7930	7930	7930	7930	0
84	20230728	172100	78852300	7930	7930	7930	7930	0
85	20230728	172000	78852300	7930	7930	7930	7930	0
86	20230728	171900	78852300	7930	7930	7930	7930	0
87	20230728	171800	78852300	7930	7930	7930	7930	0
88	20230728	171700	78852300	7930	7930	7930	7930	0
89	20230728	171600	78852300	7930	7930	7930	7930	0
90	20230728	171500	78852300	7930	7930	7930	7930	0
91	20230728	171400	78852300	7930	7930	7930	7930	0
92	20230728	171300	78852300	7930	7930	7930	7930	27
93	20230728	171200	78852300	7930	7930	7930	7930	0
94	20230728	171100	78852300	7930	7930	7930	7930	0
95	20230728	171000	78852300	7930	7930	7930	7930	0
96	20230728	170900	78852300	7930	7930	7930	7930	0
97	20230728	170800	78852300	7930	7930	7930	7930	0
98	20230728	170700	78852300	7930	7930	7930	7930	0
99	20230728	170600	78852300	7930	7930	7930	7930	0
100	20230728	170500	78852300	7930	7930	7930	7930	0
101	20230728	170400	78852300	7930	7930	7930	7930	0
102	20230728	170300	78852300	7930	7930	7930	7930	0
103	20230728	170200	78852300	7930	7930	7930	7930	0
104	20230728	170100	78852300	7930	7930	7930	7930	0
105	20230728	170000	78852300	7930	7930	7930	7930	0
106	20230728	165900	78852300	7930	7930	7930	7930	0
107	20230728	165800	78852300	7930	7930	7930	7930	0
108	20230728	165700	78852300	7930	7930	7930	7930	0
109	20230728	165600	78852300	7930	7930	7930	7930	0
110	20230728	165500	78852300	7930	7930	7930	7930	0
111	20230728	165400	78852300	7930	7930	7930	7930	0
112	20230728	165300	78852300	7930	7930	7930	7930	0
113	20230728	165200	78852300	7930	7930	7930	7930	0
114	20230728	165100	78852300	7930	7930	7930	7930	0
115	20230728	165000	78852300	7930	7930	7930	7930	0
116	20230728	164900	78852300	7930	7930	7930	7930	0
117	20230728	164800	78852300	7930	7930	7930	7930	0
118	20230728	164700	78852300	7930	7930	7930	7930	0
119	20230728	164600	78852300	7930	7930	7930	7930	0
120	20230728	164500	78852300	7930	7930	7930	7930	0
121	20230728	164400	78852300	7930	7930	7930	7930	0
122	20230728	164300	78852300	7930	7930	7930	7930	27
123	20230728	164200	78852300	7930	7930	7930	7930	0
124	20230728	164100	78852300	7930	7930	7930	7930	0
125	20230728	164000	78852300	7930	7930	7930	7930	0
126	20230728	163900	78852300	7930	7930	7930	7930	0
127	20230728	163800	78852300	7930	7930	7930	7930	0
128	20230728	163700	78852300	7930	7930	7930	7930	0
129	20230728	163600	78852300	7930	7930	7930	7930	0
130	20230728	163500	78852300	7930	7930	7930	7930	0
131	20230728	163400	78852300	7930	7930	7930	7930	0
132	20230728	163300	78852300	7930	7930	7930	7930	0
133	20230728	163200	78852300	7930	7930	7930	7930	0
134	20230728	163100	78852300	7930	7930	7930	7930	0
135	20230728	163000	78852300	7930	7930	7930	7930	0
136	20230728	162900	78852300	7930	7930	7930	7930	0
137	20230728	162800	78852300	7930	7930	7930	7930	0
138	20230728	162700	78852300	7930	7930	7930	7930	0
139	20230728	162600	78852300	7930	7930	7930	7930	0
140	20230728	162500	78852300	7930	7930	7930	7930	0
141	20230728	162400	78852300	7930	7930	7930	7930	0
142	20230728	162300	78852300	7930	7930	7930	7930	0
143	20230728	162200	78852300	7930	7930	7930	7930	0
144	20230728	162100	78852300	7930	7930	7930	7930	0
145	20230728	162000	78852300	7930	7930	7930	7930	0
146	20230728	161900	78852300	7930	7930	7930	7930	0
147	20230728	161800	78852300	7930	7930	7930	7930	0
148	20230728	161700	78852300	7930	7930	7930	7930	0
149	20230728	161600	78852300	7930	7930	7930	7930	0
150	20230728	161500	78852300	7930	7930	7930	7930	0
151	20230728	161400	78852300	7930	7930	7930	7930	0
152	20230728	161300	78852300	7930	7930	7930	7930	27
153	20230728	161200	78852300	7930	7930	7930	7930	0
154	20230728	161100	78852300	7930	7930	7930	7930	0
155	20230728	161000	78852300	7930	7930	7930	7930	0
156	20230728	160900	78852300	7930	7930	7930	7930	0
157	20230728	160800	78852300	7930	7930	7930	7930	0
158	20230728	160700	78852300	7930	7930	7930	7930	0
159	20230728	160600	78852300	7930	7930	7930	7930	0
160	20230728	160500	78852300	7930	7930	7930	7930	0
161	20230728	160400	78852300	7930	7930	7930	7930	0
162	20230728	160300	78852300	7930	7930	7930	7930	0
163	20230728	160200	78852300	7930	7930	7930	7930	0
164	20230728	160100	78852300	7930	7930	7930	7930	0
165	20230728	160000	78852300	7930	7930	7930	7930	0
166	20230728	155900	78852300	7930	7930	7930	7930	0
167	20230728	155800	78852300	7930	7930	7930	7930	0
168	20230728	155700	78852300	7930	7930	7930	7930	0
169	20230728	155600	78852300	7930	7930	7930	7930	0
170	20230728	155500	78852300	7930	7930	7930	7930	0
171	20230728	155400	78852300	7930	7930	7930	7930	0
172	20230728	155300	78852300	7930	7930	7930	7930	0
173	20230728	155200	78852300	7930	7930	7930	7930	0
174	20230728	155100	78852300	7930	7930	7930	7930	0
175	20230728	155000	78852300	7930	7930	7930	7930	0
176	20230728	154900	78852300	7930	7930	7930	7930	0
177	20230728	154800	78852300	7930	7930	7930	7930	0
178	20230728	154700	78852300	7930	7930	7930	7930	0
179	20230728	154600	78852300	7930	7930	7930	7930	0
180	20230728	154500	78852300	7930	7930	7930	7930	0
181	20230728	154400	78852300	7930	7930	7930	7930	0
182	20230728	154300	78852300	7930	7930	7930	7930	27
183	20230728	154200	78852300	7930	7930	7930	7930	0
184	20230728	154100	78852300	7930	7930	7930	7930	0
185	20230728	154000	78852300	7930	7930	7930	7930	0
186	20230728	153900	78852300	7930	7930	7930	7930	0
187	20230728	153800	78852300	7930	7930	7930	7930	0
188	20230728	153700	78852300	7930	7930	7930	7930	0
189	20230728	153600	78852300	7930	7930	7930	7930	0
190	20230728	153500	78852300	7930	7930	7930	7930	0
191	20230728	153400	78852300	7930	7930	7930	7930	0
192	20230728	153300	78852300	7930	7930	7930	7930	0
193	20230728	153200	78852300	7930	7930	7930	7930	0
194	20230728	153100	78852300	7930	7930	7930	7930	0
195	20230728	153000	78852300	7930	7930	7930	7930	27
196	20230728	152900	78638190	7940	7940	7940	7940	0
197	20230728	152800	78638190	7940	7940	7940	7940	0
198	20230728	152700	78638190	7940	7940	7940	7940	0
199	20230728	152600	78638190	7940	7940	7940	7940	0
200	20230728	152500	78638190	7940	7940	7940	7940	0
201	20230728	152400	78638190	7940	7940	7940	7940	0
202	20230728	152300	78638190	7940	7940	7940	7940	0
203	20230728	152200	78638190	7940	7940	7940	7940	0
204	20230728	152100	78638190	7940	7940	7940	7940	0
205	20230728	152000	78638190	7940	7940	7940	7940	0
206	20230728	151900	78638190	7940	7940	7940	7940	1
207	20230728	151800	78630250	7930	7930	7930	7930	0
208	20230728	151700	78630250	7930	7930	7930	7930	0
209	20230728	151600	78630250	7930	7930	7930	7930	2
210	20230728	151500	78614390	7970	7970	7970	7970	0
211	20230728	151400	78614390	7970	7970	7970	7970	0
212	20230728	151300	78614390	7970	7970	7970	7970	0
213	20230728	151200	78614390	7970	7970	7970	7970	0
214	20230728	151100	78614390	7970	7970	7970	7970	0
215	20230728	151000	78614390	7970	7970	7970	7970	1
216	20230728	150900	78606420	7920	7920	7920	7920	0
217	20230728	150800	78606420	7920	7920	7920	7920	11
218	20230728	150700	78519300	7960	7960	7960	7960	0
219	20230728	150600	78519300	7960	7960	7960	7960	0
220	20230728	150500	78519300	7960	7960	7960	7960	0
221	20230728	150400	78519300	7960	7960	7960	7960	0
222	20230728	150300	78519300	7960	7960	7960	7960	1
223	20230728	150200	78511340	7970	7970	7970	7970	0
224	20230728	150100	78511340	7970	7970	7970	7970	1
225	20230728	150000	78503370	7970	7970	7970	7970	0
226	20230728	145900	78503370	7970	7970	7970	7970	0
227	20230728	145800	78503370	7970	7970	7970	7970	40
228	20230728	145700	78184570	7970	7970	7970	7970	3
229	20230728	145600	78160660	7970	7970	7970	7970	84
230	20230728	145500	77491180	7960	7960	7960	7960	0
231	20230728	145400	77491180	7960	7960	7960	7960	0
232	20230728	145300	77491180	7960	7960	7960	7960	0
233	20230728	145200	77491180	7960	7960	7960	7960	0
234	20230728	145100	77491180	7960	7960	7960	7960	16
235	20230728	145000	77363820	7960	7960	7960	7960	0
236	20230728	144900	77363820	7960	7960	7960	7960	0
237	20230728	144800	77363820	7960	7960	7960	7960	0
238	20230728	144700	77363820	7960	7960	7960	7960	0
239	20230728	144600	77363820	7960	7960	7960	7960	0
240	20230728	144500	77363820	7960	7960	7960	7960	0
241	20230728	144400	77363820	7960	7960	7960	7960	0
242	20230728	144300	77363820	7960	7960	7960	7960	0
243	20230728	144200	77363820	7960	7960	7960	7960	0
244	20230728	144100	77363820	7960	7960	7960	7960	0
245	20230728	144000	77363820	7960	7960	7960	7960	0
246	20230728	143900	77363820	7960	7960	7960	7960	0
247	20230728	143800	77363820	7960	7960	7960	7960	29
248	20230728	143700	77132980	7950	7950	7950	7950	0
249	20230728	143600	77132980	7950	7950	7950	7950	0
250	20230728	143500	77132980	7950	7950	7950	7950	0
251	20230728	143400	77132980	7950	7950	7950	7950	0
252	20230728	143300	77132980	7950	7950	7950	7950	0
253	20230728	143200	77132980	7950	7950	7950	7950	0
254	20230728	143100	77132980	7950	7950	7950	7950	0
255	20230728	143000	77132980	7950	7950	7950	7950	0
256	20230728	142900	77132980	7950	7950	7950	7950	0
257	20230728	142800	77132980	7950	7950	7950	7950	0
258	20230728	142700	77132980	7950	7950	7950	7950	1
259	20230728	142600	77125030	7960	7960	7960	7960	1
260	20230728	142500	77117070	7960	7960	7960	7960	0
261	20230728	142400	77117070	7960	7960	7960	7960	0
262	20230728	142300	77117070	7960	7960	7960	7960	0
263	20230728	142200	77117070	7960	7960	7960	7960	0
264	20230728	142100	77117070	7960	7960	7960	7960	0
265	20230728	142000	77117070	7960	7960	7960	7960	0
266	20230728	141900	77117070	7960	7960	7960	7960	1
267	20230728	141800	77109110	7920	7920	7920	7920	0
268	20230728	141700	77109110	7920	7920	7920	7920	0
269	20230728	141600	77109110	7920	7920	7920	7920	0
270	20230728	141500	77109110	7920	7920	7920	7920	0
271	20230728	141400	77109110	7920	7920	7920	7920	345
272	20230728	141300	74376710	7890	7890	7890	7890	0
273	20230728	141200	74376710	7890	7890	7890	7890	0
274	20230728	141100	74376710	7890	7910	7910	7890	43
275	20230728	141000	74037320	7920	7920	7920	7920	0
276	20230728	140900	74037320	7920	7920	7920	7920	0
277	20230728	140800	74037320	7920	7920	7920	7920	0
278	20230728	140700	74037320	7920	7920	7920	7920	0
279	20230728	140600	74037320	7920	7920	7920	7920	0
280	20230728	140500	74037320	7920	7950	7950	7920	1227
281	20230728	140400	64309440	7950	7950	7950	7950	0
282	20230728	140300	64309440	7950	7950	7950	7950	0
283	20230728	140200	64309440	7950	7950	7950	7950	0
284	20230728	140100	64309440	7950	7950	7950	7950	0
285	20230728	140000	64309440	7950	7950	7950	7950	175
286	20230728	135900	62918190	7950	7950	7950	7950	0
287	20230728	135800	62918190	7950	7950	7950	7950	0
288	20230728	135700	62918190	7950	7950	7950	7950	0
289	20230728	135600	62918190	7950	7950	7950	7950	0
290	20230728	135500	62918190	7950	7950	7950	7950	0
291	20230728	135400	62918190	7950	7950	7950	7950	0
292	20230728	135300	62918190	7950	7950	7950	7950	0
293	20230728	135200	62918190	7950	7950	7950	7950	0
294	20230728	135100	62918190	7950	7950	7950	7950	0
295	20230728	135000	62918190	7950	7950	7950	7950	0
296	20230728	134900	62918190	7950	7950	7950	7950	0
297	20230728	134800	62918190	7950	7950	7950	7950	0
298	20230728	134700	62918190	7950	7940	7950	7940	254
299	20230728	134600	60899980	7930	7930	7930	7930	0
300	20230728	134500	60899980	7930	7930	7930	7930	0
301	20230728	134400	60899980	7930	7930	7930	7930	0
302	20230728	134300	60899980	7930	7930	7930	7930	0
303	20230728	134200	60899980	7930	7930	7930	7930	0
304	20230728	134100	60899980	7930	7930	7930	7930	0
305	20230728	134000	60899980	7930	7930	7930	7930	0
306	20230728	133900	60899980	7930	7930	7930	7930	0
307	20230728	133800	60899980	7930	7930	7930	7930	0
308	20230728	133700	60899980	7930	7930	7930	7930	0
309	20230728	133600	60899980	7930	7930	7930	7930	0
310	20230728	133500	60899980	7930	7930	7930	7930	0
311	20230728	133400	60899980	7930	7930	7930	7930	0
312	20230728	133300	60899980	7930	7930	7930	7930	0
313	20230728	133200	60899980	7930	7930	7930	7930	90
314	20230728	133100	60186280	7930	7930	7930	7930	0
315	20230728	133000	60186280	7930	7930	7930	7930	0
316	20230728	132900	60186280	7930	7930	7930	7930	0
317	20230728	132800	60186280	7930	7930	7930	7930	0
318	20230728	132700	60186280	7930	7930	7930	7930	0
319	20230728	132600	60186280	7930	7930	7930	7930	0
320	20230728	132500	60186280	7930	7930	7930	7930	0
321	20230728	132400	60186280	7930	7930	7930	7930	0
322	20230728	132300	60186280	7930	7930	7930	7930	0
323	20230728	132200	60186280	7930	7930	7930	7930	0
324	20230728	132100	60186280	7930	7930	7930	7930	0
325	20230728	132000	60186280	7930	7930	7930	7930	0
326	20230728	131900	60186280	7930	7930	7930	7930	0
327	20230728	131800	60186280	7930	7930	7930	7930	0
328	20230728	131700	60186280	7930	7930	7930	7930	0
329	20230728	131600	60186280	7930	7930	7930	7930	0
330	20230728	131500	60186280	7930	7930	7930	7930	0
331	20230728	131400	60186280	7930	7930	7930	7930	0
332	20230728	131300	60186280	7930	7930	7930	7930	0
333	20230728	131200	60186280	7930	7930	7930	7930	0
334	20230728	131100	60186280	7930	7930	7930	7930	0
335	20230728	131000	60186280	7930	7930	7930	7930	182
336	20230728	130900	58743020	7930	7930	7930	7930	0
337	20230728	130800	58743020	7930	7930	7930	7930	0
338	20230728	130700	58743020	7930	7930	7930	7930	100
339	20230728	130600	57950020	7940	7940	7940	7940	0
340	20230728	130500	57950020	7940	7940	7940	7940	0
341	20230728	130400	57950020	7940	7940	7940	7940	0
342	20230728	130300	57950020	7940	7940	7940	7940	0
343	20230728	130200	57950020	7940	7940	7940	7940	120
344	20230728	130100	56997220	7940	7940	7940	7940	0
345	20230728	130000	56997220	7940	7940	7940	7940	0
346	20230728	125900	56997220	7940	7940	7940	7940	50
347	20230728	125800	56600220	7940	7940	7940	7940	0
348	20230728	125700	56600220	7940	7940	7940	7940	0
349	20230728	125600	56600220	7940	7940	7940	7940	0
350	20230728	125500	56600220	7940	7940	7940	7940	0
351	20230728	125400	56600220	7940	7940	7940	7940	100
352	20230728	125300	55806220	7940	7940	7940	7940	0
353	20230728	125200	55806220	7940	7940	7940	7940	14
354	20230728	125100	55695060	7940	7940	7940	7940	0
355	20230728	125000	55695060	7940	7940	7940	7940	0
356	20230728	124900	55695060	7940	7940	7940	7940	10
357	20230728	124800	55615660	7940	7940	7940	7940	0
358	20230728	124700	55615660	7940	7930	7940	7930	100
359	20230728	124600	54821670	7920	7920	7920	7920	499
360	20230728	124500	50869590	7920	7920	7920	7920	0
361	20230728	124400	50869590	7920	7920	7920	7920	0
362	20230728	124300	50869590	7920	7920	7920	7920	0
363	20230728	124200	50869590	7920	7920	7920	7920	32
364	20230728	124100	50616150	7920	7920	7920	7920	0
365	20230728	124000	50616150	7920	7920	7920	7920	0
366	20230728	123900	50616150	7920	7920	7920	7920	0
367	20230728	123800	50616150	7920	7920	7920	7920	0
368	20230728	123700	50616150	7920	7920	7920	7920	0
369	20230728	123600	50616150	7920	7920	7920	7920	268
370	20230728	123500	48493590	7890	7890	7890	7890	0
371	20230728	123400	48493590	7890	7890	7890	7890	0
372	20230728	123300	48493590	7890	7890	7890	7890	0
373	20230728	123200	48493590	7890	7890	7890	7890	0
374	20230728	123100	48493590	7890	7890	7890	7890	0
375	20230728	123000	48493590	7890	7890	7890	7890	0
376	20230728	122900	48493590	7890	7890	7890	7890	0
377	20230728	122800	48493590	7890	7890	7890	7890	0
378	20230728	122700	48493590	7890	7890	7890	7890	0
379	20230728	122600	48493590	7890	7890	7890	7890	0
380	20230728	122500	48493590	7890	7890	7890	7890	0
381	20230728	122400	48493590	7890	7890	7890	7890	0
382	20230728	122300	48493590	7890	7890	7890	7890	0
383	20230728	122200	48493590	7890	7890	7890	7890	0
384	20230728	122100	48493590	7890	7890	7890	7890	0
385	20230728	122000	48493590	7890	7890	7890	7890	0
386	20230728	121900	48493590	7890	7890	7890	7890	0
387	20230728	121800	48493590	7890	7890	7890	7890	0
388	20230728	121700	48493590	7890	7890	7890	7890	0
389	20230728	121600	48493590	7890	7890	7890	7890	0
390	20230728	121500	48493590	7890	7890	7890	7890	0
391	20230728	121400	48493590	7890	7890	7890	7890	0
392	20230728	121300	48493590	7890	7890	7890	7890	0
393	20230728	121200	48493590	7890	7890	7890	7890	0
394	20230728	121100	48493590	7890	7890	7890	7890	0
395	20230728	121000	48493590	7890	7890	7890	7890	0
396	20230728	120900	48493590	7890	7890	7890	7890	0
397	20230728	120800	48493590	7890	7890	7890	7890	0
398	20230728	120700	48493590	7890	7890	7890	7890	0
399	20230728	120600	48493590	7890	7890	7890	7890	611
400	20230728	120500	43672800	7890	7900	7900	7890	967
401	20230728	120400	36041840	7900	7910	7910	7900	31
402	20230728	120300	35796640	7900	7900	7900	7900	0
403	20230728	120200	35796640	7900	7900	7900	7900	0
404	20230728	120100	35796640	7900	7900	7900	7900	0
405	20230728	120000	35796640	7900	7900	7900	7900	0
406	20230728	115900	35796640	7900	7900	7900	7900	0
407	20230728	115800	35796640	7900	7900	7900	7900	0
408	20230728	115700	35796640	7900	7900	7900	7900	0
409	20230728	115600	35796640	7900	7900	7900	7900	0
410	20230728	115500	35796640	7900	7900	7900	7900	0
411	20230728	115400	35796640	7900	7900	7900	7900	0
412	20230728	115300	35796640	7900	7900	7900	7900	0
413	20230728	115200	35796640	7900	7900	7900	7900	0
414	20230728	115100	35796640	7900	7900	7900	7900	0
415	20230728	115000	35796640	7900	7900	7900	7900	0
416	20230728	114900	35796640	7900	7900	7900	7900	0
417	20230728	114800	35796640	7900	7900	7900	7900	0
418	20230728	114700	35796640	7900	7900	7900	7900	20
419	20230728	114600	35638640	7890	7890	7890	7890	0
420	20230728	114500	35638640	7890	7890	7890	7890	0
421	20230728	114400	35638640	7890	7890	7890	7890	0
422	20230728	114300	35638640	7890	7890	7890	7890	0
423	20230728	114200	35638640	7890	7890	7890	7890	0
424	20230728	114100	35638640	7890	7890	7890	7890	0
425	20230728	114000	35638640	7890	7890	7890	7890	0
426	20230728	113900	35638640	7890	7890	7890	7890	0
427	20230728	113800	35638640	7890	7890	7890	7890	0
428	20230728	113700	35638640	7890	7890	7890	7890	0
429	20230728	113600	35638640	7890	7890	7890	7890	0
430	20230728	113500	35638640	7890	7890	7890	7890	0
431	20230728	113400	35638640	7890	7890	7890	7890	0
432	20230728	113300	35638640	7890	7890	7890	7890	0
433	20230728	113200	35638640	7890	7890	7890	7890	0
434	20230728	113100	35638640	7890	7890	7890	7890	0
435	20230728	113000	35638640	7890	7890	7890	7890	0
436	20230728	112900	35638640	7890	7890	7890	7890	0
437	20230728	112800	35638640	7890	7890	7890	7890	0
438	20230728	112700	35638640	7890	7890	7890	7890	0
439	20230728	112600	35638640	7890	7890	7890	7890	0
440	20230728	112500	35638640	7890	7890	7890	7890	0
441	20230728	112400	35638640	7890	7890	7890	7890	0
442	20230728	112300	35638640	7890	7890	7890	7890	0
443	20230728	112200	35638640	7890	7890	7890	7890	0
444	20230728	112100	35638640	7890	7890	7890	7890	0
445	20230728	112000	35638640	7890	7890	7890	7890	0
446	20230728	111900	35638640	7890	7890	7890	7890	0
447	20230728	111800	35638640	7890	7890	7890	7890	0
448	20230728	111700	35638640	7890	7890	7890	7890	0
449	20230728	111600	35638640	7890	7890	7890	7890	0
450	20230728	111500	35638640	7890	7890	7890	7890	0
451	20230728	111400	35638640	7890	7890	7890	7890	0
452	20230728	111300	35638640	7890	7890	7890	7890	0
453	20230728	111200	35638640	7890	7890	7890	7890	0
454	20230728	111100	35638640	7890	7890	7890	7890	0
455	20230728	111000	35638640	7890	7890	7890	7890	0
456	20230728	110900	35638640	7890	7900	7900	7890	20
457	20230728	110800	35480820	7880	7880	7880	7880	0
458	20230728	110700	35480820	7880	7880	7880	7880	0
459	20230728	110600	35480820	7880	7880	7880	7880	0
460	20230728	110500	35480820	7880	7880	7880	7880	0
461	20230728	110400	35480820	7880	7880	7880	7880	0
462	20230728	110300	35480820	7880	7880	7880	7880	0
463	20230728	110200	35480820	7880	7880	7880	7880	0
464	20230728	110100	35480820	7880	7880	7880	7880	0
465	20230728	110000	35480820	7880	7880	7880	7880	0
466	20230728	105900	35480820	7880	7880	7880	7880	0
467	20230728	105800	35480820	7880	7880	7880	7880	0
468	20230728	105700	35480820	7880	7880	7880	7880	0
469	20230728	105600	35480820	7880	7880	7880	7880	0
470	20230728	105500	35480820	7880	7880	7880	7880	8
471	20230728	105400	35417780	7880	7880	7880	7880	0
472	20230728	105300	35417780	7880	7880	7880	7880	0
473	20230728	105200	35417780	7880	7880	7880	7880	0
474	20230728	105100	35417780	7880	7880	7880	7880	0
475	20230728	105000	35417780	7880	7870	7880	7870	78
476	20230728	104900	34803430	7880	7880	7880	7880	0
477	20230728	104800	34803430	7880	7880	7880	7880	0
478	20230728	104700	34803430	7880	7880	7880	7880	0
479	20230728	104600	34803430	7880	7880	7880	7880	0
480	20230728	104500	34803430	7880	7880	7880	7880	1
481	20230728	104400	34795550	7880	7880	7880	7880	0
482	20230728	104300	34795550	7880	7880	7880	7880	0
483	20230728	104200	34795550	7880	7880	7880	7880	140
484	20230728	104100	33692350	7880	7900	7900	7880	1860
485	20230728	104000	19022100	7950	7950	7950	7950	0
486	20230728	103900	19022100	7950	7950	7950	7950	0
487	20230728	103800	19022100	7950	7950	7950	7950	0
488	20230728	103700	19022100	7950	7950	7950	7950	0
489	20230728	103600	19022100	7950	7950	7950	7950	0
490	20230728	103500	19022100	7950	7950	7950	7950	0
491	20230728	103400	19022100	7950	7950	7950	7950	0
492	20230728	103300	19022100	7950	7950	7950	7950	0
493	20230728	103200	19022100	7950	7950	7950	7950	0
494	20230728	103100	19022100	7950	7950	7950	7950	0
495	20230728	103000	19022100	7950	7950	7950	7950	0
496	20230728	102900	19022100	7950	7950	7950	7950	0
497	20230728	102800	19022100	7950	7950	7950	7950	0
498	20230728	102700	19022100	7950	7950	7950	7950	0
499	20230728	102600	19022100	7950	7950	7950	7950	0
500	20230728	102500	19022100	7950	7950	7950	7950	0
501	20230728	102400	19022100	7950	7950	7950	7950	0
502	20230728	102300	19022100	7950	7950	7950	7950	0
503	20230728	102200	19022100	7950	7950	7950	7950	0
504	20230728	102100	19022100	7950	7950	7950	7950	0
505	20230728	102000	19022100	7950	7950	7950	7950	0
506	20230728	101900	19022100	7950	7950	7950	7950	0
507	20230728	101800	19022100	7950	7950	7950	7950	0
508	20230728	101700	19022100	7950	7950	7950	7950	0
509	20230728	101600	19022100	7950	7950	7950	7950	0
510	20230728	101500	19022100	7950	7950	7950	7950	0
511	20230728	101400	19022100	7950	7950	7950	7950	0
512	20230728	101300	19022100	7950	7950	7950	7950	0
513	20230728	101200	19022100	7950	7910	7950	7910	137
514	20230728	101100	17938390	7910	7900	7910	7900	180
515	20230728	101000	16514730	7900	7900	7900	7900	0
516	20230728	100900	16514730	7900	7900	7900	7900	10
517	20230728	100800	16435730	7900	7900	7900	7900	0
518	20230728	100700	16435730	7900	7900	7900	7900	0
519	20230728	100600	16435730	7900	7900	7900	7900	0
520	20230728	100500	16435730	7900	7900	7900	7900	3
521	20230728	100400	16412030	7900	7900	7900	7900	2
522	20230728	100300	16396230	7900	7900	7900	7900	0
523	20230728	100200	16396230	7900	7900	7900	7900	0
524	20230728	100100	16396230	7900	7900	7900	7900	0
525	20230728	100000	16396230	7900	7900	7900	7900	0
526	20230728	095900	16396230	7900	7900	7900	7900	0
527	20230728	095800	16396230	7900	7900	7900	7900	0
528	20230728	095700	16396230	7900	7900	7900	7900	0
529	20230728	095600	16396230	7900	7900	7900	7900	0
530	20230728	095500	16396230	7900	7900	7900	7900	0
531	20230728	095400	16396230	7900	7900	7900	7900	0
532	20230728	095300	16396230	7900	7900	7900	7900	0
533	20230728	095200	16396230	7900	7900	7900	7900	0
534	20230728	095100	16396230	7900	7900	7900	7900	0
535	20230728	095000	16396230	7900	7900	7900	7900	0
536	20230728	094900	16396230	7900	7900	7900	7900	0
537	20230728	094800	16396230	7900	7900	7900	7900	0
538	20230728	094700	16396230	7900	7900	7900	7900	500
539	20230728	094600	12446230	7890	7890	7890	7890	2
540	20230728	094500	12430450	7900	7900	7900	7900	0
541	20230728	094400	12430450	7900	7900	7900	7900	324
542	20230728	094300	9870850	7910	7910	7910	7910	0
543	20230728	094200	9870850	7910	7910	7910	7910	0
544	20230728	094100	9870850	7910	7910	7910	7910	0
545	20230728	094000	9870850	7910	7910	7910	7910	0
546	20230728	093900	9870850	7910	7910	7910	7910	0
547	20230728	093800	9870850	7910	7900	7910	7900	74
548	20230728	093700	9286210	7900	7900	7900	7900	0
549	20230728	093600	9286210	7900	7900	7900	7900	119
550	20230728	093500	8346110	7910	7910	7910	7910	0
551	20230728	093400	8346110	7910	7910	7910	7910	0
552	20230728	093300	8346110	7910	7910	7910	7910	0
553	20230728	093200	8346110	7910	7910	7910	7910	0
554	20230728	093100	8346110	7910	7910	7910	7910	51
555	20230728	093000	7942700	7900	7900	7900	7900	0
556	20230728	092900	7942700	7900	7900	7900	7900	0
557	20230728	092800	7942700	7900	7900	7900	7900	0
558	20230728	092700	7942700	7900	7900	7900	7900	0
559	20230728	092600	7942700	7900	7900	7900	7900	0
560	20230728	092500	7942700	7900	7900	7900	7900	0
561	20230728	092400	7942700	7900	7900	7900	7900	0
562	20230728	092300	7942700	7900	7900	7900	7900	0
563	20230728	092200	7942700	7900	7900	7900	7900	0
564	20230728	092100	7942700	7900	7900	7900	7900	24
565	20230728	092000	7753100	7910	7910	7910	7910	0
566	20230728	091900	7753100	7910	7910	7910	7910	0
567	20230728	091800	7753100	7910	7910	7910	7910	0
568	20230728	091700	7753100	7910	7910	7910	7910	266
569	20230728	091600	5649040	7950	7950	7950	7950	0
570	20230728	091500	5649040	7950	7950	7950	7950	0
571	20230728	091400	5649040	7950	7950	7950	7950	0
572	20230728	091300	5649040	7950	7950	7950	7950	0
573	20230728	091200	5649040	7950	7950	7950	7950	0
574	20230728	091100	5649040	7950	7970	7970	7950	454
575	20230728	091000	2032360	7980	7980	7980	7980	0
576	20230728	090900	2032360	7980	7980	7980	7980	1
577	20230728	090800	2024380	7970	7970	7970	7970	149
578	20230728	090700	836850	7970	7970	7970	7970	0
579	20230728	090600	836850	7970	7970	7970	7970	0
580	20230728	090500	836850	7970	7970	7970	7970	0
581	20230728	090400	836850	7970	7970	7970	7970	0
582	20230728	090300	836850	7970	7970	7970	7970	0
583	20230728	090200	836850	7970	7970	7970	7970	0
584	20230728	090100	836850	7970	7970	7970	7970	0
585	20230728	090000	836850	7970	7970	7970	7970	105