KissMeData/043090/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	185600	0	380	380	380	380	0
3	20250806	185500	0	380	380	380	380	0
4	20250806	185400	0	380	380	380	380	0
5	20250806	185300	0	380	380	380	380	0
6	20250806	185200	0	380	380	380	380	0
7	20250806	185100	0	380	380	380	380	0
8	20250806	185000	0	380	380	380	380	0
9	20250806	184900	0	380	380	380	380	0
10	20250806	184800	0	380	380	380	380	0
11	20250806	184700	0	380	380	380	380	0
12	20250806	184600	0	380	380	380	380	0
13	20250806	184500	0	380	380	380	380	0
14	20250806	184400	0	380	380	380	380	0
15	20250806	184300	0	380	380	380	380	0
16	20250806	184200	0	380	380	380	380	0
17	20250806	184100	0	380	380	380	380	0
18	20250806	184000	0	380	380	380	380	0
19	20250806	183900	0	380	380	380	380	0
20	20250806	183800	0	380	380	380	380	0
21	20250806	183700	0	380	380	380	380	0
22	20250806	183600	0	380	380	380	380	0
23	20250806	183500	0	380	380	380	380	0
24	20250806	183400	0	380	380	380	380	0
25	20250806	183300	0	380	380	380	380	0
26	20250806	183200	0	380	380	380	380	0
27	20250806	183100	0	380	380	380	380	0
28	20250806	183000	0	380	380	380	380	0
29	20250806	182900	0	380	380	380	380	0
30	20250806	182800	0	380	380	380	380	0
31	20250806	182700	0	380	380	380	380	0
32	20250806	182600	0	380	380	380	380	0
33	20250806	182500	0	380	380	380	380	0
34	20250806	182400	0	380	380	380	380	0
35	20250806	182300	0	380	380	380	380	0
36	20250806	182200	0	380	380	380	380	0
37	20250806	182100	0	380	380	380	380	0
38	20250806	182000	0	380	380	380	380	0
39	20250806	181900	0	380	380	380	380	0
40	20250806	181800	0	380	380	380	380	0
41	20250806	181700	0	380	380	380	380	0
42	20250806	181600	0	380	380	380	380	0
43	20250806	181500	0	380	380	380	380	0
44	20250806	181400	0	380	380	380	380	0
45	20250806	181300	0	380	380	380	380	0
46	20250806	181200	0	380	380	380	380	0
47	20250806	181100	0	380	380	380	380	0
48	20250806	181000	0	380	380	380	380	0
49	20250806	180900	0	380	380	380	380	0
50	20250806	180800	0	380	380	380	380	0
51	20250806	180700	0	380	380	380	380	0
52	20250806	180600	0	380	380	380	380	0
53	20250806	180500	0	380	380	380	380	0
54	20250806	180400	0	380	380	380	380	0
55	20250806	180300	0	380	380	380	380	0
56	20250806	180200	0	380	380	380	380	0
57	20250806	180100	0	380	380	380	380	0
58	20250806	180000	0	380	380	380	380	0
59	20250806	175900	0	380	380	380	380	0
60	20250806	175800	0	380	380	380	380	0
61	20250806	175700	0	380	380	380	380	0
62	20250806	175600	0	380	380	380	380	0
63	20250806	175500	0	380	380	380	380	0
64	20250806	175400	0	380	380	380	380	0
65	20250806	175300	0	380	380	380	380	0
66	20250806	175200	0	380	380	380	380	0
67	20250806	175100	0	380	380	380	380	0
68	20250806	175000	0	380	380	380	380	0
69	20250806	174900	0	380	380	380	380	0
70	20250806	174800	0	380	380	380	380	0
71	20250806	174700	0	380	380	380	380	0
72	20250806	174600	0	380	380	380	380	0
73	20250806	174500	0	380	380	380	380	0
74	20250806	174400	0	380	380	380	380	0
75	20250806	174300	0	380	380	380	380	0
76	20250806	174200	0	380	380	380	380	0
77	20250806	174100	0	380	380	380	380	0
78	20250806	174000	0	380	380	380	380	0
79	20250806	173900	0	380	380	380	380	0
80	20250806	173800	0	380	380	380	380	0
81	20250806	173700	0	380	380	380	380	0
82	20250806	173600	0	380	380	380	380	0
83	20250806	173500	0	380	380	380	380	0
84	20250806	173400	0	380	380	380	380	0
85	20250806	173300	0	380	380	380	380	0
86	20250806	173200	0	380	380	380	380	0
87	20250806	173100	0	380	380	380	380	0
88	20250806	173000	0	380	380	380	380	0
89	20250806	172900	0	380	380	380	380	0
90	20250806	172800	0	380	380	380	380	0
91	20250806	172700	0	380	380	380	380	0
92	20250806	172600	0	380	380	380	380	0
93	20250806	172500	0	380	380	380	380	0
94	20250806	172400	0	380	380	380	380	0
95	20250806	172300	0	380	380	380	380	0
96	20250806	172200	0	380	380	380	380	0
97	20250806	172100	0	380	380	380	380	0
98	20250806	172000	0	380	380	380	380	0
99	20250806	171900	0	380	380	380	380	0
100	20250806	171800	0	380	380	380	380	0
101	20250806	171700	0	380	380	380	380	0
102	20250806	171600	0	380	380	380	380	0
103	20250806	171500	0	380	380	380	380	0
104	20250806	171400	0	380	380	380	380	0
105	20250806	171300	0	380	380	380	380	0
106	20250806	171200	0	380	380	380	380	0
107	20250806	171100	0	380	380	380	380	0
108	20250806	171000	0	380	380	380	380	0
109	20250806	170900	0	380	380	380	380	0
110	20250806	170800	0	380	380	380	380	0
111	20250806	170700	0	380	380	380	380	0
112	20250806	170600	0	380	380	380	380	0
113	20250806	170500	0	380	380	380	380	0
114	20250806	170400	0	380	380	380	380	0
115	20250806	170300	0	380	380	380	380	0
116	20250806	170200	0	380	380	380	380	0
117	20250806	170100	0	380	380	380	380	0
118	20250806	170000	0	380	380	380	380	0
119	20250806	165900	0	380	380	380	380	0
120	20250806	165800	0	380	380	380	380	0
121	20250806	165700	0	380	380	380	380	0
122	20250806	165600	0	380	380	380	380	0
123	20250806	165500	0	380	380	380	380	0
124	20250806	165400	0	380	380	380	380	0
125	20250806	165300	0	380	380	380	380	0
126	20250806	165200	0	380	380	380	380	0
127	20250806	165100	0	380	380	380	380	0
128	20250806	165000	0	380	380	380	380	0
129	20250806	164900	0	380	380	380	380	0
130	20250806	164800	0	380	380	380	380	0
131	20250806	164700	0	380	380	380	380	0
132	20250806	164600	0	380	380	380	380	0
133	20250806	164500	0	380	380	380	380	0
134	20250806	164400	0	380	380	380	380	0
135	20250806	164300	0	380	380	380	380	0
136	20250806	164200	0	380	380	380	380	0
137	20250806	164100	0	380	380	380	380	0
138	20250806	164000	0	380	380	380	380	0
139	20250806	163900	0	380	380	380	380	0
140	20250806	163800	0	380	380	380	380	0
141	20250806	163700	0	380	380	380	380	0
142	20250806	163600	0	380	380	380	380	0
143	20250806	163500	0	380	380	380	380	0
144	20250806	163400	0	380	380	380	380	0
145	20250806	163300	0	380	380	380	380	0
146	20250806	163200	0	380	380	380	380	0
147	20250806	163100	0	380	380	380	380	0
148	20250806	163000	0	380	380	380	380	0
149	20250806	162900	0	380	380	380	380	0
150	20250806	162800	0	380	380	380	380	0
151	20250806	162700	0	380	380	380	380	0
152	20250806	162600	0	380	380	380	380	0
153	20250806	162500	0	380	380	380	380	0
154	20250806	162400	0	380	380	380	380	0
155	20250806	162300	0	380	380	380	380	0
156	20250806	162200	0	380	380	380	380	0
157	20250806	162100	0	380	380	380	380	0
158	20250806	162000	0	380	380	380	380	0
159	20250806	161900	0	380	380	380	380	0
160	20250806	161800	0	380	380	380	380	0
161	20250806	161700	0	380	380	380	380	0
162	20250806	161600	0	380	380	380	380	0
163	20250806	161500	0	380	380	380	380	0
164	20250806	161400	0	380	380	380	380	0
165	20250806	161300	0	380	380	380	380	0
166	20250806	161200	0	380	380	380	380	0
167	20250806	161100	0	380	380	380	380	0
168	20250806	161000	0	380	380	380	380	0
169	20250806	160900	0	380	380	380	380	0
170	20250806	160800	0	380	380	380	380	0
171	20250806	160700	0	380	380	380	380	0
172	20250806	160600	0	380	380	380	380	0
173	20250806	160500	0	380	380	380	380	0
174	20250806	160400	0	380	380	380	380	0
175	20250806	160300	0	380	380	380	380	0
176	20250806	160200	0	380	380	380	380	0
177	20250806	160100	0	380	380	380	380	0
178	20250806	160000	0	380	380	380	380	0
179	20250806	155900	0	380	380	380	380	0
180	20250806	155800	0	380	380	380	380	0
181	20250806	155700	0	380	380	380	380	0
182	20250806	155600	0	380	380	380	380	0
183	20250806	155500	0	380	380	380	380	0
184	20250806	155400	0	380	380	380	380	0
185	20250806	155300	0	380	380	380	380	0
186	20250806	155200	0	380	380	380	380	0
187	20250806	155100	0	380	380	380	380	0
188	20250806	155000	0	380	380	380	380	0
189	20250806	154900	0	380	380	380	380	0
190	20250806	154800	0	380	380	380	380	0
191	20250806	154700	0	380	380	380	380	0
192	20250806	154600	0	380	380	380	380	0
193	20250806	154500	0	380	380	380	380	0
194	20250806	154400	0	380	380	380	380	0
195	20250806	154300	0	380	380	380	380	0
196	20250806	154200	0	380	380	380	380	0
197	20250806	154100	0	380	380	380	380	0
198	20250806	154000	0	380	380	380	380	0
199	20250806	153900	0	380	380	380	380	0
200	20250806	153800	0	380	380	380	380	0
201	20250806	153700	0	380	380	380	380	0
202	20250806	153600	0	380	380	380	380	0
203	20250806	153500	0	380	380	380	380	0
204	20250806	153400	0	380	380	380	380	0
205	20250806	153300	0	380	380	380	380	0
206	20250806	153200	0	380	380	380	380	0
207	20250806	153100	0	380	380	380	380	0
208	20250806	153000	0	380	380	380	380	0
209	20250806	152900	0	380	380	380	380	0
210	20250806	152800	0	380	380	380	380	0
211	20250806	152700	0	380	380	380	380	0
212	20250806	152600	0	380	380	380	380	0
213	20250806	152500	0	380	380	380	380	0
214	20250806	152400	0	380	380	380	380	0
215	20250806	152300	0	380	380	380	380	0
216	20250806	152200	0	380	380	380	380	0
217	20250806	152100	0	380	380	380	380	0
218	20250806	152000	0	380	380	380	380	0
219	20250806	151900	0	380	380	380	380	0
220	20250806	151800	0	380	380	380	380	0
221	20250806	151700	0	380	380	380	380	0
222	20250806	151600	0	380	380	380	380	0
223	20250806	151500	0	380	380	380	380	0
224	20250806	151400	0	380	380	380	380	0
225	20250806	151300	0	380	380	380	380	0
226	20250806	151200	0	380	380	380	380	0
227	20250806	151100	0	380	380	380	380	0
228	20250806	151000	0	380	380	380	380	0
229	20250806	150900	0	380	380	380	380	0
230	20250806	150800	0	380	380	380	380	0
231	20250806	150700	0	380	380	380	380	0
232	20250806	150600	0	380	380	380	380	0
233	20250806	150500	0	380	380	380	380	0
234	20250806	150400	0	380	380	380	380	0
235	20250806	150300	0	380	380	380	380	0
236	20250806	150200	0	380	380	380	380	0
237	20250806	150100	0	380	380	380	380	0
238	20250806	150000	0	380	380	380	380	0
239	20250806	145900	0	380	380	380	380	0
240	20250806	145800	0	380	380	380	380	0
241	20250806	145700	0	380	380	380	380	0
242	20250806	145600	0	380	380	380	380	0
243	20250806	145500	0	380	380	380	380	0
244	20250806	145400	0	380	380	380	380	0
245	20250806	145300	0	380	380	380	380	0
246	20250806	145200	0	380	380	380	380	0
247	20250806	145100	0	380	380	380	380	0
248	20250806	145000	0	380	380	380	380	0
249	20250806	144900	0	380	380	380	380	0
250	20250806	144800	0	380	380	380	380	0
251	20250806	144700	0	380	380	380	380	0
252	20250806	144600	0	380	380	380	380	0
253	20250806	144500	0	380	380	380	380	0
254	20250806	144400	0	380	380	380	380	0
255	20250806	144300	0	380	380	380	380	0
256	20250806	144200	0	380	380	380	380	0
257	20250806	144100	0	380	380	380	380	0
258	20250806	144000	0	380	380	380	380	0
259	20250806	143900	0	380	380	380	380	0
260	20250806	143800	0	380	380	380	380	0
261	20250806	143700	0	380	380	380	380	0
262	20250806	143600	0	380	380	380	380	0
263	20250806	143500	0	380	380	380	380	0
264	20250806	143400	0	380	380	380	380	0
265	20250806	143300	0	380	380	380	380	0
266	20250806	143200	0	380	380	380	380	0
267	20250806	143100	0	380	380	380	380	0
268	20250806	143000	0	380	380	380	380	0
269	20250806	142900	0	380	380	380	380	0
270	20250806	142800	0	380	380	380	380	0
271	20250806	142700	0	380	380	380	380	0
272	20250806	142600	0	380	380	380	380	0
273	20250806	142500	0	380	380	380	380	0
274	20250806	142400	0	380	380	380	380	0
275	20250806	142300	0	380	380	380	380	0
276	20250806	142200	0	380	380	380	380	0
277	20250806	142100	0	380	380	380	380	0
278	20250806	142000	0	380	380	380	380	0
279	20250806	141900	0	380	380	380	380	0
280	20250806	141800	0	380	380	380	380	0
281	20250806	141700	0	380	380	380	380	0
282	20250806	141600	0	380	380	380	380	0
283	20250806	141500	0	380	380	380	380	0
284	20250806	141400	0	380	380	380	380	0
285	20250806	141300	0	380	380	380	380	0
286	20250806	141200	0	380	380	380	380	0
287	20250806	141100	0	380	380	380	380	0
288	20250806	141000	0	380	380	380	380	0
289	20250806	140900	0	380	380	380	380	0
290	20250806	140800	0	380	380	380	380	0
291	20250806	140700	0	380	380	380	380	0
292	20250806	140600	0	380	380	380	380	0
293	20250806	140500	0	380	380	380	380	0
294	20250806	140400	0	380	380	380	380	0
295	20250806	140300	0	380	380	380	380	0
296	20250806	140200	0	380	380	380	380	0
297	20250806	140100	0	380	380	380	380	0
298	20250806	140000	0	380	380	380	380	0
299	20250806	135900	0	380	380	380	380	0
300	20250806	135800	0	380	380	380	380	0
301	20250806	135700	0	380	380	380	380	0
302	20250806	135600	0	380	380	380	380	0
303	20250806	135500	0	380	380	380	380	0
304	20250806	135400	0	380	380	380	380	0
305	20250806	135300	0	380	380	380	380	0
306	20250806	135200	0	380	380	380	380	0
307	20250806	135100	0	380	380	380	380	0
308	20250806	135000	0	380	380	380	380	0
309	20250806	134900	0	380	380	380	380	0
310	20250806	134800	0	380	380	380	380	0
311	20250806	134700	0	380	380	380	380	0
312	20250806	134600	0	380	380	380	380	0
313	20250806	134500	0	380	380	380	380	0
314	20250806	134400	0	380	380	380	380	0
315	20250806	134300	0	380	380	380	380	0
316	20250806	134200	0	380	380	380	380	0
317	20250806	134100	0	380	380	380	380	0
318	20250806	134000	0	380	380	380	380	0
319	20250806	133900	0	380	380	380	380	0
320	20250806	133800	0	380	380	380	380	0
321	20250806	133700	0	380	380	380	380	0
322	20250806	133600	0	380	380	380	380	0
323	20250806	133500	0	380	380	380	380	0
324	20250806	133400	0	380	380	380	380	0
325	20250806	133300	0	380	380	380	380	0
326	20250806	133200	0	380	380	380	380	0
327	20250806	133100	0	380	380	380	380	0
328	20250806	133000	0	380	380	380	380	0
329	20250806	132900	0	380	380	380	380	0
330	20250806	132800	0	380	380	380	380	0
331	20250806	132700	0	380	380	380	380	0
332	20250806	132600	0	380	380	380	380	0
333	20250806	132500	0	380	380	380	380	0
334	20250806	132400	0	380	380	380	380	0
335	20250806	132300	0	380	380	380	380	0
336	20250806	132200	0	380	380	380	380	0
337	20250806	132100	0	380	380	380	380	0
338	20250806	132000	0	380	380	380	380	0
339	20250806	131900	0	380	380	380	380	0
340	20250806	131800	0	380	380	380	380	0
341	20250806	131700	0	380	380	380	380	0
342	20250806	131600	0	380	380	380	380	0
343	20250806	131500	0	380	380	380	380	0
344	20250806	131400	0	380	380	380	380	0
345	20250806	131300	0	380	380	380	380	0
346	20250806	131200	0	380	380	380	380	0
347	20250806	131100	0	380	380	380	380	0
348	20250806	131000	0	380	380	380	380	0
349	20250806	130900	0	380	380	380	380	0
350	20250806	130800	0	380	380	380	380	0
351	20250806	130700	0	380	380	380	380	0
352	20250806	130600	0	380	380	380	380	0
353	20250806	130500	0	380	380	380	380	0
354	20250806	130400	0	380	380	380	380	0
355	20250806	130300	0	380	380	380	380	0
356	20250806	130200	0	380	380	380	380	0
357	20250806	130100	0	380	380	380	380	0
358	20250806	130000	0	380	380	380	380	0
359	20250806	125900	0	380	380	380	380	0
360	20250806	125800	0	380	380	380	380	0
361	20250806	125700	0	380	380	380	380	0
362	20250806	125600	0	380	380	380	380	0
363	20250806	125500	0	380	380	380	380	0
364	20250806	125400	0	380	380	380	380	0
365	20250806	125300	0	380	380	380	380	0
366	20250806	125200	0	380	380	380	380	0
367	20250806	125100	0	380	380	380	380	0
368	20250806	125000	0	380	380	380	380	0
369	20250806	124900	0	380	380	380	380	0
370	20250806	124800	0	380	380	380	380	0
371	20250806	124700	0	380	380	380	380	0
372	20250806	124600	0	380	380	380	380	0
373	20250806	124500	0	380	380	380	380	0
374	20250806	124400	0	380	380	380	380	0
375	20250806	124300	0	380	380	380	380	0
376	20250806	124200	0	380	380	380	380	0
377	20250806	124100	0	380	380	380	380	0
378	20250806	124000	0	380	380	380	380	0
379	20250806	123900	0	380	380	380	380	0
380	20250806	123800	0	380	380	380	380	0
381	20250806	123700	0	380	380	380	380	0
382	20250806	123600	0	380	380	380	380	0
383	20250806	123500	0	380	380	380	380	0
384	20250806	123400	0	380	380	380	380	0
385	20250806	123300	0	380	380	380	380	0
386	20250806	123200	0	380	380	380	380	0
387	20250806	123100	0	380	380	380	380	0
388	20250806	123000	0	380	380	380	380	0
389	20250806	122900	0	380	380	380	380	0
390	20250806	122800	0	380	380	380	380	0
391	20250806	122700	0	380	380	380	380	0
392	20250806	122600	0	380	380	380	380	0
393	20250806	122500	0	380	380	380	380	0
394	20250806	122400	0	380	380	380	380	0
395	20250806	122300	0	380	380	380	380	0
396	20250806	122200	0	380	380	380	380	0
397	20250806	122100	0	380	380	380	380	0
398	20250806	122000	0	380	380	380	380	0
399	20250806	121900	0	380	380	380	380	0
400	20250806	121800	0	380	380	380	380	0
401	20250806	121700	0	380	380	380	380	0
402	20250806	121600	0	380	380	380	380	0
403	20250806	121500	0	380	380	380	380	0
404	20250806	121400	0	380	380	380	380	0
405	20250806	121300	0	380	380	380	380	0
406	20250806	121200	0	380	380	380	380	0
407	20250806	121100	0	380	380	380	380	0
408	20250806	121000	0	380	380	380	380	0
409	20250806	120900	0	380	380	380	380	0
410	20250806	120800	0	380	380	380	380	0
411	20250806	120700	0	380	380	380	380	0
412	20250806	120600	0	380	380	380	380	0
413	20250806	120500	0	380	380	380	380	0
414	20250806	120400	0	380	380	380	380	0
415	20250806	120300	0	380	380	380	380	0
416	20250806	120200	0	380	380	380	380	0
417	20250806	120100	0	380	380	380	380	0
418	20250806	120000	0	380	380	380	380	0
419	20250806	115900	0	380	380	380	380	0
420	20250806	115800	0	380	380	380	380	0
421	20250806	115700	0	380	380	380	380	0
422	20250806	115600	0	380	380	380	380	0
423	20250806	115500	0	380	380	380	380	0
424	20250806	115400	0	380	380	380	380	0
425	20250806	115300	0	380	380	380	380	0
426	20250806	115200	0	380	380	380	380	0
427	20250806	115100	0	380	380	380	380	0
428	20250806	115000	0	380	380	380	380	0
429	20250806	114900	0	380	380	380	380	0
430	20250806	114800	0	380	380	380	380	0
431	20250806	114700	0	380	380	380	380	0
432	20250806	114600	0	380	380	380	380	0
433	20250806	114500	0	380	380	380	380	0
434	20250806	114400	0	380	380	380	380	0
435	20250806	114300	0	380	380	380	380	0
436	20250806	114200	0	380	380	380	380	0
437	20250806	114100	0	380	380	380	380	0
438	20250806	114000	0	380	380	380	380	0
439	20250806	113900	0	380	380	380	380	0
440	20250806	113800	0	380	380	380	380	0
441	20250806	113700	0	380	380	380	380	0
442	20250806	113600	0	380	380	380	380	0
443	20250806	113500	0	380	380	380	380	0
444	20250806	113400	0	380	380	380	380	0
445	20250806	113300	0	380	380	380	380	0
446	20250806	113200	0	380	380	380	380	0
447	20250806	113100	0	380	380	380	380	0
448	20250806	113000	0	380	380	380	380	0
449	20250806	112900	0	380	380	380	380	0
450	20250806	112800	0	380	380	380	380	0
451	20250806	112700	0	380	380	380	380	0
452	20250806	112600	0	380	380	380	380	0
453	20250806	112500	0	380	380	380	380	0
454	20250806	112400	0	380	380	380	380	0
455	20250806	112300	0	380	380	380	380	0
456	20250806	112200	0	380	380	380	380	0
457	20250806	112100	0	380	380	380	380	0
458	20250806	112000	0	380	380	380	380	0
459	20250806	111900	0	380	380	380	380	0
460	20250806	111800	0	380	380	380	380	0
461	20250806	111700	0	380	380	380	380	0
462	20250806	111600	0	380	380	380	380	0
463	20250806	111500	0	380	380	380	380	0
464	20250806	111400	0	380	380	380	380	0
465	20250806	111300	0	380	380	380	380	0
466	20250806	111200	0	380	380	380	380	0
467	20250806	111100	0	380	380	380	380	0
468	20250806	111000	0	380	380	380	380	0
469	20250806	110900	0	380	380	380	380	0
470	20250806	110800	0	380	380	380	380	0
471	20250806	110700	0	380	380	380	380	0
472	20250806	110600	0	380	380	380	380	0
473	20250806	110500	0	380	380	380	380	0
474	20250806	110400	0	380	380	380	380	0
475	20250806	110300	0	380	380	380	380	0
476	20250806	110200	0	380	380	380	380	0
477	20250806	110100	0	380	380	380	380	0
478	20250806	110000	0	380	380	380	380	0
479	20250806	105900	0	380	380	380	380	0
480	20250806	105800	0	380	380	380	380	0
481	20250806	105700	0	380	380	380	380	0
482	20250806	105600	0	380	380	380	380	0
483	20250806	105500	0	380	380	380	380	0
484	20250806	105400	0	380	380	380	380	0
485	20250806	105300	0	380	380	380	380	0
486	20250806	105200	0	380	380	380	380	0
487	20250806	105100	0	380	380	380	380	0
488	20250806	105000	0	380	380	380	380	0
489	20250806	104900	0	380	380	380	380	0
490	20250806	104800	0	380	380	380	380	0
491	20250806	104700	0	380	380	380	380	0
492	20250806	104600	0	380	380	380	380	0
493	20250806	104500	0	380	380	380	380	0
494	20250806	104400	0	380	380	380	380	0
495	20250806	104300	0	380	380	380	380	0
496	20250806	104200	0	380	380	380	380	0
497	20250806	104100	0	380	380	380	380	0
498	20250806	104000	0	380	380	380	380	0
499	20250806	103900	0	380	380	380	380	0
500	20250806	103800	0	380	380	380	380	0
501	20250806	103700	0	380	380	380	380	0
502	20250806	103600	0	380	380	380	380	0
503	20250806	103500	0	380	380	380	380	0
504	20250806	103400	0	380	380	380	380	0
505	20250806	103300	0	380	380	380	380	0
506	20250806	103200	0	380	380	380	380	0
507	20250806	103100	0	380	380	380	380	0
508	20250806	103000	0	380	380	380	380	0
509	20250806	102900	0	380	380	380	380	0
510	20250806	102800	0	380	380	380	380	0
511	20250806	102700	0	380	380	380	380	0
512	20250806	102600	0	380	380	380	380	0
513	20250806	102500	0	380	380	380	380	0
514	20250806	102400	0	380	380	380	380	0
515	20250806	102300	0	380	380	380	380	0
516	20250806	102200	0	380	380	380	380	0
517	20250806	102100	0	380	380	380	380	0
518	20250806	102000	0	380	380	380	380	0
519	20250806	101900	0	380	380	380	380	0
520	20250806	101800	0	380	380	380	380	0
521	20250806	101700	0	380	380	380	380	0
522	20250806	101600	0	380	380	380	380	0
523	20250806	101500	0	380	380	380	380	0
524	20250806	101400	0	380	380	380	380	0
525	20250806	101300	0	380	380	380	380	0
526	20250806	101200	0	380	380	380	380	0
527	20250806	101100	0	380	380	380	380	0
528	20250806	101000	0	380	380	380	380	0
529	20250806	100900	0	380	380	380	380	0
530	20250806	100800	0	380	380	380	380	0
531	20250806	100700	0	380	380	380	380	0
532	20250806	100600	0	380	380	380	380	0
533	20250806	100500	0	380	380	380	380	0
534	20250806	100400	0	380	380	380	380	0
535	20250806	100300	0	380	380	380	380	0
536	20250806	100200	0	380	380	380	380	0
537	20250806	100100	0	380	380	380	380	0
538	20250806	100000	0	380	380	380	380	0
539	20250806	095900	0	380	380	380	380	0
540	20250806	095800	0	380	380	380	380	0
541	20250806	095700	0	380	380	380	380	0
542	20250806	095600	0	380	380	380	380	0
543	20250806	095500	0	380	380	380	380	0
544	20250806	095400	0	380	380	380	380	0
545	20250806	095300	0	380	380	380	380	0
546	20250806	095200	0	380	380	380	380	0
547	20250806	095100	0	380	380	380	380	0
548	20250806	095000	0	380	380	380	380	0
549	20250806	094900	0	380	380	380	380	0
550	20250806	094800	0	380	380	380	380	0
551	20250806	094700	0	380	380	380	380	0
552	20250806	094600	0	380	380	380	380	0
553	20250806	094500	0	380	380	380	380	0
554	20250806	094400	0	380	380	380	380	0
555	20250806	094300	0	380	380	380	380	0
556	20250806	094200	0	380	380	380	380	0
557	20250806	094100	0	380	380	380	380	0
558	20250806	094000	0	380	380	380	380	0
559	20250806	093900	0	380	380	380	380	0
560	20250806	093800	0	380	380	380	380	0
561	20250806	093700	0	380	380	380	380	0
562	20250806	093600	0	380	380	380	380	0
563	20250806	093500	0	380	380	380	380	0
564	20250806	093400	0	380	380	380	380	0
565	20250806	093300	0	380	380	380	380	0
566	20250806	093200	0	380	380	380	380	0
567	20250806	093100	0	380	380	380	380	0
568	20250806	093000	0	380	380	380	380	0
569	20250806	092900	0	380	380	380	380	0
570	20250806	092800	0	380	380	380	380	0
571	20250806	092700	0	380	380	380	380	0
572	20250806	092600	0	380	380	380	380	0
573	20250806	092500	0	380	380	380	380	0
574	20250806	092400	0	380	380	380	380	0
575	20250806	092300	0	380	380	380	380	0
576	20250806	092200	0	380	380	380	380	0
577	20250806	092100	0	380	380	380	380	0
578	20250806	092000	0	380	380	380	380	0
579	20250806	091900	0	380	380	380	380	0
580	20250806	091800	0	380	380	380	380	0
581	20250806	091700	0	380	380	380	380	0
582	20250806	091600	0	380	380	380	380	0
583	20250806	091500	0	380	380	380	380	0
584	20250806	091400	0	380	380	380	380	0
585	20250806	091300	0	380	380	380	380	0
586	20250806	091200	0	380	380	380	380	0
587	20250806	091100	0	380	380	380	380	0
588	20250806	091000	0	380	380	380	380	0
589	20250806	090900	0	380	380	380	380	0
590	20250806	090800	0	380	380	380	380	0
591	20250806	090700	0	380	380	380	380	0
592	20250806	090600	0	380	380	380	380	0
593	20250806	090500	0	380	380	380	380	0
594	20250806	090400	0	380	380	380	380	0
595	20250806	090300	0	380	380	380	380	0
596	20250806	090200	0	380	380	380	380	0
597	20250806	090100	0	380	380	380	380	0
598	20250806	090000	0	380	380	380	380	0