KissMeData/303030/min/candle-20250806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250806	201000	21382792	980	980	980	980	907
3	20250806	200900	21382792	980	980	980	980	0
4	20250806	200800	21382792	980	980	980	980	0
5	20250806	200700	21382792	980	980	980	980	0
6	20250806	200600	21382792	980	980	980	980	0
7	20250806	200500	21382792	980	980	980	980	0
8	20250806	200400	21382792	980	980	980	980	0
9	20250806	200300	21382792	980	980	980	980	0
10	20250806	200200	21382792	980	980	980	980	0
11	20250806	200100	21382792	980	980	980	980	0
12	20250806	200000	21382792	980	980	980	980	0
13	20250806	195900	21382792	980	980	980	980	0
14	20250806	195800	21382792	980	980	980	980	0
15	20250806	195700	21382792	980	980	980	980	0
16	20250806	195600	21382792	980	980	980	980	0
17	20250806	195500	21382792	980	980	980	980	0
18	20250806	195400	21382792	980	980	980	980	0
19	20250806	195300	21382792	980	980	980	980	0
20	20250806	195200	21382792	980	980	980	980	0
21	20250806	195100	21382792	980	980	980	980	0
22	20250806	195000	21382792	980	980	980	980	0
23	20250806	194900	21382792	980	980	980	980	0
24	20250806	194800	21382792	980	980	980	980	0
25	20250806	194700	21382792	980	980	980	980	0
26	20250806	194600	21382792	980	980	980	980	0
27	20250806	194500	21382792	980	980	980	980	0
28	20250806	194400	21382792	980	980	980	980	0
29	20250806	194300	21382792	980	980	980	980	0
30	20250806	194200	21382792	980	980	980	980	0
31	20250806	194100	21382792	980	980	980	980	0
32	20250806	194000	21382792	980	980	980	980	907
33	20250806	193900	21382792	980	980	980	980	0
34	20250806	193800	21382792	980	980	980	980	0
35	20250806	193700	21382792	980	980	980	980	0
36	20250806	193600	21382792	980	980	980	980	0
37	20250806	193500	21382792	980	980	980	980	0
38	20250806	193400	21382792	980	980	980	980	0
39	20250806	193300	21382792	980	980	980	980	0
40	20250806	193200	21382792	980	980	980	980	0
41	20250806	193100	21382792	980	980	980	980	0
42	20250806	193000	21382792	980	980	980	980	0
43	20250806	192900	21382792	980	980	980	980	0
44	20250806	192800	21382792	980	980	980	980	0
45	20250806	192700	21382792	980	980	980	980	0
46	20250806	192600	21382792	980	980	980	980	0
47	20250806	192500	21382792	980	980	980	980	0
48	20250806	192400	21382792	980	980	980	980	0
49	20250806	192300	21382792	980	980	980	980	0
50	20250806	192200	21382792	980	980	980	980	0
51	20250806	192100	21382792	980	980	980	980	0
52	20250806	192000	21382792	980	980	980	980	0
53	20250806	191900	21382792	980	980	980	980	0
54	20250806	191800	21382792	980	980	980	980	0
55	20250806	191700	21382792	980	980	980	980	0
56	20250806	191600	21382792	980	980	980	980	0
57	20250806	191500	21382792	980	980	980	980	0
58	20250806	191400	21382792	980	980	980	980	0
59	20250806	191300	21382792	980	980	980	980	0
60	20250806	191200	21382792	980	980	980	980	0
61	20250806	191100	21382792	980	980	980	980	0
62	20250806	191000	21382792	980	980	980	980	907
63	20250806	190900	21382792	980	980	980	980	0
64	20250806	190800	21382792	980	980	980	980	0
65	20250806	190700	21382792	980	980	980	980	0
66	20250806	190600	21382792	980	980	980	980	0
67	20250806	190500	21382792	980	980	980	980	0
68	20250806	190400	21382792	980	980	980	980	0
69	20250806	190300	21382792	980	980	980	980	0
70	20250806	190200	21382792	980	980	980	980	0
71	20250806	190100	21382792	980	980	980	980	0
72	20250806	190000	21382792	980	980	980	980	0
73	20250806	185900	21382792	980	980	980	980	0
74	20250806	185800	21382792	980	980	980	980	0
75	20250806	185700	21382792	980	980	980	980	0
76	20250806	185600	21382792	980	980	980	980	0
77	20250806	185500	21382792	980	980	980	980	0
78	20250806	185400	21382792	980	980	980	980	0
79	20250806	185300	21382792	980	980	980	980	0
80	20250806	185200	21382792	980	980	980	980	0
81	20250806	185100	21382792	980	980	980	980	0
82	20250806	185000	21382792	980	980	980	980	0
83	20250806	184900	21382792	980	980	980	980	0
84	20250806	184800	21382792	980	980	980	980	0
85	20250806	184700	21382792	980	980	980	980	0
86	20250806	184600	21382792	980	980	980	980	0
87	20250806	184500	21382792	980	980	980	980	0
88	20250806	184400	21382792	980	980	980	980	0
89	20250806	184300	21382792	980	980	980	980	0
90	20250806	184200	21382792	980	980	980	980	0
91	20250806	184100	21382792	980	980	980	980	0
92	20250806	184000	21382792	980	980	980	980	907
93	20250806	183900	21382792	980	980	980	980	0
94	20250806	183800	21382792	980	980	980	980	0
95	20250806	183700	21382792	980	980	980	980	0
96	20250806	183600	21382792	980	980	980	980	0
97	20250806	183500	21382792	980	980	980	980	0
98	20250806	183400	21382792	980	980	980	980	0
99	20250806	183300	21382792	980	980	980	980	0
100	20250806	183200	21382792	980	980	980	980	0
101	20250806	183100	21382792	980	980	980	980	0
102	20250806	183000	21382792	980	980	980	980	0
103	20250806	182900	21382792	980	980	980	980	0
104	20250806	182800	21382792	980	980	980	980	0
105	20250806	182700	21382792	980	980	980	980	0
106	20250806	182600	21382792	980	980	980	980	0
107	20250806	182500	21382792	980	980	980	980	0
108	20250806	182400	21382792	980	980	980	980	0
109	20250806	182300	21382792	980	980	980	980	0
110	20250806	182200	21382792	980	980	980	980	0
111	20250806	182100	21382792	980	980	980	980	0
112	20250806	182000	21382792	980	980	980	980	0
113	20250806	181900	21382792	980	980	980	980	0
114	20250806	181800	21382792	980	980	980	980	0
115	20250806	181700	21382792	980	980	980	980	0
116	20250806	181600	21382792	980	980	980	980	0
117	20250806	181500	21382792	980	980	980	980	0
118	20250806	181400	21382792	980	980	980	980	0
119	20250806	181300	21382792	980	980	980	980	0
120	20250806	181200	21382792	980	980	980	980	0
121	20250806	181100	21382792	980	980	980	980	0
122	20250806	181000	21382792	980	980	980	980	907
123	20250806	180900	21382792	980	980	980	980	0
124	20250806	180800	21382792	980	980	980	980	0
125	20250806	180700	21382792	980	980	980	980	0
126	20250806	180600	21382792	980	980	980	980	0
127	20250806	180500	21382792	980	980	980	980	0
128	20250806	180400	21382792	980	980	980	980	0
129	20250806	180300	21382792	980	980	980	980	0
130	20250806	180200	21382792	980	980	980	980	0
131	20250806	180100	21382792	980	980	980	980	0
132	20250806	180000	21382792	980	980	980	980	0
133	20250806	175900	21382792	980	980	980	980	0
134	20250806	175800	21382792	980	980	980	980	0
135	20250806	175700	21382792	980	980	980	980	0
136	20250806	175600	21382792	980	980	980	980	0
137	20250806	175500	21382792	980	980	980	980	0
138	20250806	175400	21382792	980	980	980	980	0
139	20250806	175300	21382792	980	980	980	980	0
140	20250806	175200	21382792	980	980	980	980	0
141	20250806	175100	21382792	980	980	980	980	0
142	20250806	175000	21382792	980	980	980	980	0
143	20250806	174900	21382792	980	980	980	980	0
144	20250806	174800	21382792	980	980	980	980	0
145	20250806	174700	21382792	980	980	980	980	0
146	20250806	174600	21382792	980	980	980	980	0
147	20250806	174500	21382792	980	980	980	980	0
148	20250806	174400	21382792	980	980	980	980	0
149	20250806	174300	21382792	980	980	980	980	0
150	20250806	174200	21382792	980	980	980	980	0
151	20250806	174100	21382792	980	980	980	980	0
152	20250806	174000	21382792	980	980	980	980	907
153	20250806	173900	21382792	980	980	980	980	0
154	20250806	173800	21382792	980	980	980	980	0
155	20250806	173700	21382792	980	980	980	980	0
156	20250806	173600	21382792	980	980	980	980	0
157	20250806	173500	21382792	980	980	980	980	0
158	20250806	173400	21382792	980	980	980	980	0
159	20250806	173300	21382792	980	980	980	980	0
160	20250806	173200	21382792	980	980	980	980	0
161	20250806	173100	21382792	980	980	980	980	0
162	20250806	173000	21382792	980	980	980	980	0
163	20250806	172900	21382792	980	980	980	980	0
164	20250806	172800	21382792	980	980	980	980	0
165	20250806	172700	21382792	980	980	980	980	0
166	20250806	172600	21382792	980	980	980	980	0
167	20250806	172500	21382792	980	980	980	980	0
168	20250806	172400	21382792	980	980	980	980	0
169	20250806	172300	21382792	980	980	980	980	0
170	20250806	172200	21382792	980	980	980	980	0
171	20250806	172100	21382792	980	980	980	980	0
172	20250806	172000	21382792	980	980	980	980	0
173	20250806	171900	21382792	980	980	980	980	0
174	20250806	171800	21382792	980	980	980	980	0
175	20250806	171700	21382792	980	980	980	980	0
176	20250806	171600	21382792	980	980	980	980	0
177	20250806	171500	21382792	980	980	980	980	0
178	20250806	171400	21382792	980	980	980	980	0
179	20250806	171300	21382792	980	980	980	980	0
180	20250806	171200	21382792	980	980	980	980	0
181	20250806	171100	21382792	980	980	980	980	0
182	20250806	171000	21382792	980	980	980	980	907
183	20250806	170900	21382792	980	980	980	980	0
184	20250806	170800	21382792	980	980	980	980	0
185	20250806	170700	21382792	980	980	980	980	0
186	20250806	170600	21382792	980	980	980	980	0
187	20250806	170500	21382792	980	980	980	980	0
188	20250806	170400	21382792	980	980	980	980	0
189	20250806	170300	21382792	980	980	980	980	0
190	20250806	170200	21382792	980	980	980	980	0
191	20250806	170100	21382792	980	980	980	980	0
192	20250806	170000	21382792	980	980	980	980	0
193	20250806	165900	21382792	980	980	980	980	0
194	20250806	165800	21382792	980	980	980	980	0
195	20250806	165700	21382792	980	980	980	980	0
196	20250806	165600	21382792	980	980	980	980	0
197	20250806	165500	21382792	980	980	980	980	0
198	20250806	165400	21382792	980	980	980	980	0
199	20250806	165300	21382792	980	980	980	980	0
200	20250806	165200	21382792	980	980	980	980	0
201	20250806	165100	21382792	980	980	980	980	0
202	20250806	165000	21382792	980	980	980	980	0
203	20250806	164900	21382792	980	980	980	980	0
204	20250806	164800	21382792	980	980	980	980	0
205	20250806	164700	21382792	980	980	980	980	0
206	20250806	164600	21382792	980	980	980	980	0
207	20250806	164500	21382792	980	980	980	980	0
208	20250806	164400	21382792	980	980	980	980	0
209	20250806	164300	21382792	980	980	980	980	0
210	20250806	164200	21382792	980	980	980	980	0
211	20250806	164100	21382792	980	980	980	980	0
212	20250806	164000	21382792	980	980	980	980	907
213	20250806	163900	21382792	980	980	980	980	0
214	20250806	163800	21382792	980	980	980	980	0
215	20250806	163700	21382792	980	980	980	980	0
216	20250806	163600	21382792	980	980	980	980	0
217	20250806	163500	21382792	980	980	980	980	0
218	20250806	163400	21382792	980	980	980	980	0
219	20250806	163300	21382792	980	980	980	980	0
220	20250806	163200	21382792	980	980	980	980	0
221	20250806	163100	21382792	980	980	980	980	0
222	20250806	163000	21382792	980	980	980	980	0
223	20250806	162900	21382792	980	980	980	980	0
224	20250806	162800	21382792	980	980	980	980	0
225	20250806	162700	21382792	980	980	980	980	0
226	20250806	162600	21382792	980	980	980	980	0
227	20250806	162500	21382792	980	980	980	980	0
228	20250806	162400	21382792	980	980	980	980	0
229	20250806	162300	21382792	980	980	980	980	0
230	20250806	162200	21382792	980	980	980	980	0
231	20250806	162100	21382792	980	980	980	980	0
232	20250806	162000	21382792	980	980	980	980	0
233	20250806	161900	21382792	980	980	980	980	0
234	20250806	161800	21382792	980	980	980	980	0
235	20250806	161700	21382792	980	980	980	980	0
236	20250806	161600	21382792	980	980	980	980	0
237	20250806	161500	21382792	980	980	980	980	0
238	20250806	161400	21382792	980	980	980	980	0
239	20250806	161300	21382792	980	980	980	980	0
240	20250806	161200	21382792	980	980	980	980	0
241	20250806	161100	21382792	980	980	980	980	0
242	20250806	161000	21382792	980	980	980	980	907
243	20250806	160900	21382792	980	980	980	980	0
244	20250806	160800	21382792	980	980	980	980	0
245	20250806	160700	21382792	980	980	980	980	0
246	20250806	160600	21382792	980	980	980	980	0
247	20250806	160500	21382792	980	980	980	980	0
248	20250806	160400	21382792	980	980	980	980	0
249	20250806	160300	21382792	980	980	980	980	0
250	20250806	160200	21382792	980	980	980	980	0
251	20250806	160100	21382792	980	980	980	980	0
252	20250806	160000	21382792	980	980	980	980	0
253	20250806	155900	21382792	980	980	980	980	0
254	20250806	155800	21382792	980	980	980	980	0
255	20250806	155700	21382792	980	980	980	980	0
256	20250806	155600	21382792	980	980	980	980	0
257	20250806	155500	21382792	980	980	980	980	0
258	20250806	155400	21382792	980	980	980	980	0
259	20250806	155300	21382792	980	980	980	980	0
260	20250806	155200	21382792	980	980	980	980	0
261	20250806	155100	21382792	980	980	980	980	0
262	20250806	155000	21382792	980	980	980	980	0
263	20250806	154900	21382792	980	980	980	980	0
264	20250806	154800	21382792	980	980	980	980	0
265	20250806	154700	21382792	980	980	980	980	0
266	20250806	154600	21382792	980	980	980	980	0
267	20250806	154500	21382792	980	980	980	980	0
268	20250806	154400	21382792	980	980	980	980	0
269	20250806	154300	21382792	980	980	980	980	0
270	20250806	154200	21382792	980	980	980	980	0
271	20250806	154100	21382792	980	980	980	980	0
272	20250806	154000	21382792	980	980	980	980	907
273	20250806	153900	21382792	980	980	980	980	0
274	20250806	153800	21382792	980	980	980	980	0
275	20250806	153700	21382792	980	980	980	980	0
276	20250806	153600	21382792	980	980	980	980	0
277	20250806	153500	21382792	980	980	980	980	0
278	20250806	153400	21382792	980	980	980	980	0
279	20250806	153300	21382792	980	980	980	980	0
280	20250806	153200	21382792	980	980	980	980	0
281	20250806	153100	21382792	980	980	980	980	0
282	20250806	153000	21382792	980	980	980	980	907
283	20250806	152900	20493932	982	982	982	982	0
284	20250806	152800	20493932	982	982	982	982	0
285	20250806	152700	20493932	982	982	982	982	0
286	20250806	152600	20493932	982	982	982	982	0
287	20250806	152500	20493932	982	982	982	982	0
288	20250806	152400	20493932	982	982	982	982	0
289	20250806	152300	20493932	982	982	982	982	0
290	20250806	152200	20493932	982	982	982	982	0
291	20250806	152100	20493932	982	982	982	982	0
292	20250806	152000	20493932	982	982	982	982	0
293	20250806	151900	20493932	982	982	982	982	0
294	20250806	151800	20493932	982	982	982	982	0
295	20250806	151700	20493932	982	982	982	982	0
296	20250806	151600	20493932	982	982	982	982	0
297	20250806	151500	20493932	982	982	982	982	0
298	20250806	151400	20493932	982	982	982	982	0
299	20250806	151300	20493932	982	982	982	982	291
300	20250806	151200	20208170	983	983	983	983	0
301	20250806	151100	20208170	983	983	983	983	0
302	20250806	151000	20208170	983	983	983	983	0
303	20250806	150900	20208170	983	983	983	983	0
304	20250806	150800	20208170	983	983	983	983	0
305	20250806	150700	20208170	983	983	983	983	0
306	20250806	150600	20208170	983	983	983	983	0
307	20250806	150500	20208170	983	983	983	983	0
308	20250806	150400	20208170	983	983	983	983	0
309	20250806	150300	20208170	983	983	983	983	0
310	20250806	150200	20208170	983	983	983	983	0
311	20250806	150100	20208170	983	983	983	983	0
312	20250806	150000	20208170	983	983	983	983	0
313	20250806	145900	20208170	983	983	983	983	0
314	20250806	145800	20208170	983	983	983	983	0
315	20250806	145700	20208170	983	983	983	983	0
316	20250806	145600	20208170	983	983	983	983	0
317	20250806	145500	20208170	983	983	983	983	0
318	20250806	145400	20208170	983	983	983	983	0
319	20250806	145300	20208170	983	983	983	983	0
320	20250806	145200	20208170	983	983	983	983	0
321	20250806	145100	20208170	983	983	983	983	0
322	20250806	145000	20208170	983	983	983	983	0
323	20250806	144900	20208170	983	983	983	983	5292
324	20250806	144800	15006134	983	983	983	983	0
325	20250806	144700	15006134	983	983	983	983	0
326	20250806	144600	15006134	983	983	983	983	0
327	20250806	144500	15006134	983	983	983	983	0
328	20250806	144400	15006134	983	983	983	983	0
329	20250806	144300	15006134	983	983	983	983	0
330	20250806	144200	15006134	983	983	983	983	0
331	20250806	144100	15006134	983	983	983	983	0
332	20250806	144000	15006134	983	983	983	983	79
333	20250806	143900	14928477	980	980	980	980	0
334	20250806	143800	14928477	980	980	980	980	0
335	20250806	143700	14928477	980	980	980	980	0
336	20250806	143600	14928477	980	980	980	980	0
337	20250806	143500	14928477	980	980	980	980	0
338	20250806	143400	14928477	980	980	980	980	0
339	20250806	143300	14928477	980	980	980	980	3
340	20250806	143200	14925537	983	983	983	980	4
341	20250806	143100	14921608	983	983	983	983	2
342	20250806	143000	14919642	983	983	983	983	0
343	20250806	142900	14919642	983	983	983	983	0
344	20250806	142800	14919642	983	983	983	983	0
345	20250806	142700	14919642	983	983	983	983	0
346	20250806	142600	14919642	983	983	983	983	0
347	20250806	142500	14919642	983	983	983	983	0
348	20250806	142400	14919642	983	980	983	980	6
349	20250806	142300	14913759	983	983	983	983	0
350	20250806	142200	14913759	983	983	983	983	0
351	20250806	142100	14913759	983	983	983	983	1
352	20250806	142000	14912776	980	983	983	980	87
353	20250806	141900	14827279	983	983	983	983	0
354	20250806	141800	14827279	983	983	983	983	0
355	20250806	141700	14827279	983	983	983	983	0
356	20250806	141600	14827279	983	983	983	983	0
357	20250806	141500	14827279	983	983	983	983	0
358	20250806	141400	14827279	983	983	983	983	0
359	20250806	141300	14827279	983	983	983	983	0
360	20250806	141200	14827279	983	983	983	983	0
361	20250806	141100	14827279	983	983	983	983	0
362	20250806	141000	14827279	983	983	983	983	0
363	20250806	140900	14827279	983	983	983	983	0
364	20250806	140800	14827279	983	983	983	983	0
365	20250806	140700	14827279	983	983	983	983	0
366	20250806	140600	14827279	983	983	983	983	0
367	20250806	140500	14827279	983	983	983	983	0
368	20250806	140400	14827279	983	983	983	983	0
369	20250806	140300	14827279	983	983	983	983	0
370	20250806	140200	14827279	983	983	983	983	0
371	20250806	140100	14827279	983	983	983	983	0
372	20250806	140000	14827279	983	983	983	983	79
373	20250806	135900	14749622	981	981	981	981	0
374	20250806	135800	14749622	981	981	981	981	0
375	20250806	135700	14749622	981	981	981	981	0
376	20250806	135600	14749622	981	981	981	981	0
377	20250806	135500	14749622	981	981	981	981	0
378	20250806	135400	14749622	981	981	981	981	0
379	20250806	135300	14749622	981	981	981	981	51
380	20250806	135200	14699591	981	981	981	981	0
381	20250806	135100	14699591	981	981	981	981	0
382	20250806	135000	14699591	981	981	981	981	0
383	20250806	134900	14699591	981	981	981	981	0
384	20250806	134800	14699591	981	981	981	981	0
385	20250806	134700	14699591	981	981	981	981	0
386	20250806	134600	14699591	981	981	981	981	451
387	20250806	134500	14257160	984	984	984	984	0
388	20250806	134400	14257160	984	984	984	984	0
389	20250806	134300	14257160	984	984	984	984	0
390	20250806	134200	14257160	984	984	984	984	0
391	20250806	134100	14257160	984	984	984	984	0
392	20250806	134000	14257160	984	984	984	984	79
393	20250806	133900	14179424	984	984	984	984	0
394	20250806	133800	14179424	984	984	984	984	0
395	20250806	133700	14179424	984	984	984	984	0
396	20250806	133600	14179424	984	984	984	984	0
397	20250806	133500	14179424	984	984	984	984	1
398	20250806	133400	14178440	981	981	981	981	0
399	20250806	133300	14178440	981	981	981	981	0
400	20250806	133200	14178440	981	981	981	981	0
401	20250806	133100	14178440	981	981	981	981	0
402	20250806	133000	14178440	981	981	981	981	0
403	20250806	132900	14178440	981	981	981	981	0
404	20250806	132800	14178440	981	981	981	981	0
405	20250806	132700	14178440	981	981	981	981	0
406	20250806	132600	14178440	981	981	981	981	0
407	20250806	132500	14178440	981	981	981	981	0
408	20250806	132400	14178440	981	981	981	981	12
409	20250806	132300	14166668	981	981	981	981	0
410	20250806	132200	14166668	981	981	981	981	0
411	20250806	132100	14166668	981	981	981	981	0
412	20250806	132000	14166668	981	983	983	981	80
413	20250806	131900	14088030	984	984	984	984	0
414	20250806	131800	14088030	984	984	984	984	0
415	20250806	131700	14088030	984	984	984	984	0
416	20250806	131600	14088030	984	984	984	984	0
417	20250806	131500	14088030	984	984	984	984	0
418	20250806	131400	14088030	984	984	984	984	0
419	20250806	131300	14088030	984	984	984	984	1
420	20250806	131200	14087046	981	981	981	981	1
421	20250806	131100	14086065	984	984	984	984	1
422	20250806	131000	14085081	982	982	982	982	1
423	20250806	130900	14084099	984	981	984	981	2
424	20250806	130800	14082134	984	984	984	984	0
425	20250806	130700	14082134	984	984	984	984	0
426	20250806	130600	14082134	984	984	984	984	0
427	20250806	130500	14082134	984	984	984	984	0
428	20250806	130400	14082134	984	979	984	974	5558
429	20250806	130300	8658952	985	985	985	985	0
430	20250806	130200	8658952	985	985	985	985	0
431	20250806	130100	8658952	985	985	985	985	0
432	20250806	130000	8658952	985	985	985	985	89
433	20250806	125900	8571287	985	985	985	985	1
434	20250806	125800	8570302	979	979	979	979	0
435	20250806	125700	8570302	979	979	979	979	0
436	20250806	125600	8570302	979	979	979	979	0
437	20250806	125500	8570302	979	979	979	979	0
438	20250806	125400	8570302	979	979	979	979	0
439	20250806	125300	8570302	979	979	979	979	0
440	20250806	125200	8570302	979	979	979	979	0
441	20250806	125100	8570302	979	979	979	979	0
442	20250806	125000	8570302	979	979	979	979	0
443	20250806	124900	8570302	979	979	979	979	0
444	20250806	124800	8570302	979	979	979	979	0
445	20250806	124700	8570302	979	979	979	979	0
446	20250806	124600	8570302	979	979	979	979	0
447	20250806	124500	8570302	979	979	979	979	0
448	20250806	124400	8570302	979	979	979	979	1
449	20250806	124300	8569323	985	985	985	985	0
450	20250806	124200	8569323	985	980	985	980	201
451	20250806	124100	8372248	985	985	985	985	34
452	20250806	124000	8338758	985	985	985	985	84
453	20250806	123900	8256018	980	980	980	980	0
454	20250806	123800	8256018	980	980	980	980	0
455	20250806	123700	8256018	980	980	980	980	0
456	20250806	123600	8256018	980	980	980	980	0
457	20250806	123500	8256018	980	980	980	980	8
458	20250806	123400	8248178	985	985	985	985	0
459	20250806	123300	8248178	985	985	985	985	0
460	20250806	123200	8248178	985	985	985	985	0
461	20250806	123100	8248178	985	985	985	985	0
462	20250806	123000	8248178	985	985	985	985	0
463	20250806	122900	8248178	985	985	985	985	0
464	20250806	122800	8248178	985	985	985	985	0
465	20250806	122700	8248178	985	985	985	985	0
466	20250806	122600	8248178	985	985	985	985	0
467	20250806	122500	8248178	985	985	985	985	0
468	20250806	122400	8248178	985	985	985	985	0
469	20250806	122300	8248178	985	985	985	985	0
470	20250806	122200	8248178	985	985	985	985	0
471	20250806	122100	8248178	985	985	985	985	9
472	20250806	122000	8239313	985	980	985	980	425
473	20250806	121900	7822677	980	980	980	980	0
474	20250806	121800	7822677	980	980	980	980	0
475	20250806	121700	7822677	980	980	980	980	18
476	20250806	121600	7805037	980	980	980	980	0
477	20250806	121500	7805037	980	980	980	980	3
478	20250806	121400	7802097	980	980	980	980	10
479	20250806	121300	7792297	980	980	980	980	0
480	20250806	121200	7792297	980	980	980	979	397
481	20250806	121100	7403507	980	980	980	980	0
482	20250806	121000	7403507	980	980	980	980	0
483	20250806	120900	7403507	980	980	980	980	0
484	20250806	120800	7403507	980	980	980	980	0
485	20250806	120700	7403507	980	980	980	980	0
486	20250806	120600	7403507	980	980	980	980	0
487	20250806	120500	7403507	980	980	980	980	0
488	20250806	120400	7403507	980	980	980	980	0
489	20250806	120300	7403507	980	980	980	980	0
490	20250806	120200	7403507	980	980	980	980	0
491	20250806	120100	7403507	980	980	980	980	10
492	20250806	120000	7393707	985	985	985	985	86
493	20250806	115900	7308997	985	985	985	985	0
494	20250806	115800	7308997	985	985	985	985	0
495	20250806	115700	7308997	985	985	985	985	0
496	20250806	115600	7308997	985	985	985	985	0
497	20250806	115500	7308997	985	985	985	985	0
498	20250806	115400	7308997	985	985	985	985	0
499	20250806	115300	7308997	985	985	985	985	0
500	20250806	115200	7308997	985	985	985	985	0
501	20250806	115100	7308997	985	985	985	985	0
502	20250806	115000	7308997	985	985	985	985	0
503	20250806	114900	7308997	985	985	985	985	0
504	20250806	114800	7308997	985	985	985	985	0
505	20250806	114700	7308997	985	985	985	985	0
506	20250806	114600	7308997	985	985	985	985	0
507	20250806	114500	7308997	985	985	985	985	0
508	20250806	114400	7308997	985	985	985	985	0
509	20250806	114300	7308997	985	985	985	985	0
510	20250806	114200	7308997	985	985	985	985	6
511	20250806	114100	7303087	987	987	987	987	0
512	20250806	114000	7303087	987	986	987	986	181
513	20250806	113900	7124542	980	983	983	980	1500
514	20250806	113800	5653330	983	983	983	983	0
515	20250806	113700	5653330	983	983	983	983	0
516	20250806	113600	5653330	983	983	983	983	0
517	20250806	113500	5653330	983	983	983	983	0
518	20250806	113400	5653330	983	983	983	983	0
519	20250806	113300	5653330	983	983	983	983	14
520	20250806	113200	5639568	987	987	987	987	0
521	20250806	113100	5639568	987	987	987	987	0
522	20250806	113000	5639568	987	987	987	987	0
523	20250806	112900	5639568	987	987	987	987	0
524	20250806	112800	5639568	987	987	987	987	17
525	20250806	112700	5622789	987	987	987	987	0
526	20250806	112600	5622789	987	987	987	987	0
527	20250806	112500	5622789	987	987	987	987	0
528	20250806	112400	5622789	987	987	987	987	0
529	20250806	112300	5622789	987	987	987	987	72
530	20250806	112200	5551725	987	987	987	987	0
531	20250806	112100	5551725	987	987	987	987	0
532	20250806	112000	5551725	987	987	987	987	88
533	20250806	111900	5464869	987	987	987	987	0
534	20250806	111800	5464869	987	987	987	987	0
535	20250806	111700	5464869	987	987	987	987	0
536	20250806	111600	5464869	987	987	987	987	0
537	20250806	111500	5464869	987	983	987	983	350
538	20250806	111400	5120619	983	983	983	983	0
539	20250806	111300	5120619	983	983	983	983	80
540	20250806	111200	5041979	987	987	987	987	0
541	20250806	111100	5041979	987	987	987	987	0
542	20250806	111000	5041979	987	987	987	987	0
543	20250806	110900	5041979	987	987	987	987	0
544	20250806	110800	5041979	987	987	987	987	0
545	20250806	110700	5041979	987	987	987	987	0
546	20250806	110600	5041979	987	987	987	987	0
547	20250806	110500	5041979	987	987	987	987	0
548	20250806	110400	5041979	987	987	987	987	0
549	20250806	110300	5041979	987	987	987	987	0
550	20250806	110200	5041979	987	987	987	987	35
551	20250806	110100	5007434	988	988	988	988	0
552	20250806	110000	5007434	988	988	988	988	84
553	20250806	105900	4924442	988	988	988	988	0
554	20250806	105800	4924442	988	988	988	988	0
555	20250806	105700	4924442	988	987	988	987	546
556	20250806	105600	4385477	987	987	987	987	0
557	20250806	105500	4385477	987	987	987	987	0
558	20250806	105400	4385477	987	987	987	987	0
559	20250806	105300	4385477	987	987	987	987	0
560	20250806	105200	4385477	987	987	987	987	0
561	20250806	105100	4385477	987	987	987	987	0
562	20250806	105000	4385477	987	987	987	987	0
563	20250806	104900	4385477	987	987	987	987	0
564	20250806	104800	4385477	987	987	987	987	0
565	20250806	104700	4385477	987	987	987	987	0
566	20250806	104600	4385477	987	987	987	987	0
567	20250806	104500	4385477	987	987	987	987	0
568	20250806	104400	4385477	987	987	987	987	0
569	20250806	104300	4385477	987	987	987	987	0
570	20250806	104200	4385477	987	987	987	987	0
571	20250806	104100	4385477	987	987	987	986	79
572	20250806	104000	4307580	986	986	986	986	3
573	20250806	103900	4304622	985	985	985	985	1
574	20250806	103800	4303637	982	982	982	982	0
575	20250806	103700	4303637	982	982	982	982	0
576	20250806	103600	4303637	982	982	982	982	0
577	20250806	103500	4303637	982	982	982	982	0
578	20250806	103400	4303637	982	982	982	982	90
579	20250806	103300	4215257	987	987	987	987	1
580	20250806	103200	4214270	975	978	978	975	310
581	20250806	103100	3911987	987	987	987	987	0
582	20250806	103000	3911987	987	987	987	987	0
583	20250806	102900	3911987	987	987	987	987	0
584	20250806	102800	3911987	987	987	987	987	0
585	20250806	102700	3911987	987	987	987	987	1
586	20250806	102600	3911000	979	987	987	979	887
587	20250806	102500	3040331	988	988	988	988	0
588	20250806	102400	3040331	988	988	988	988	0
589	20250806	102300	3040331	988	988	988	988	0
590	20250806	102200	3040331	988	988	988	988	0
591	20250806	102100	3040331	988	987	988	987	8
592	20250806	102000	3032434	988	987	988	987	73
593	20250806	101900	2960382	987	987	987	987	0
594	20250806	101800	2960382	987	987	987	987	0
595	20250806	101700	2960382	987	987	987	987	0
596	20250806	101600	2960382	987	987	987	987	9
597	20250806	101500	2951499	988	988	988	988	0
598	20250806	101400	2951499	988	988	988	988	10
599	20250806	101300	2941619	988	988	988	988	0
600	20250806	101200	2941619	988	988	988	988	0
601	20250806	101100	2941619	988	988	988	988	0
602	20250806	101000	2941619	988	988	988	988	0
603	20250806	100900	2941619	988	988	988	988	0
604	20250806	100800	2941619	988	988	988	988	0
605	20250806	100700	2941619	988	988	988	988	1
606	20250806	100600	2940631	988	988	988	988	0
607	20250806	100500	2940631	988	988	988	988	0
608	20250806	100400	2940631	988	988	988	988	0
609	20250806	100300	2940631	988	988	988	988	0
610	20250806	100200	2940631	988	988	988	988	0
611	20250806	100100	2940631	988	988	988	988	0
612	20250806	100000	2940631	988	988	988	988	79
613	20250806	095900	2862579	988	988	988	988	0
614	20250806	095800	2862579	988	988	988	988	0
615	20250806	095700	2862579	988	988	988	988	0
616	20250806	095600	2862579	988	988	988	988	1
617	20250806	095500	2861591	987	987	987	987	1
618	20250806	095400	2860604	988	988	988	988	0
619	20250806	095300	2860604	988	988	988	988	0
620	20250806	095200	2860604	988	988	988	988	2
621	20250806	095100	2858628	988	988	988	988	1
622	20250806	095000	2857640	988	988	988	988	3
623	20250806	094900	2854676	988	988	988	988	6
624	20250806	094800	2848748	988	988	988	988	13
625	20250806	094700	2835904	988	988	988	988	0
626	20250806	094600	2835904	988	988	988	988	5
627	20250806	094500	2830964	988	988	988	988	0
628	20250806	094400	2830964	988	988	988	988	0
629	20250806	094300	2830964	988	988	988	988	0
630	20250806	094200	2830964	988	988	988	988	0
631	20250806	094100	2830964	988	988	988	988	0
632	20250806	094000	2830964	988	988	988	988	79
633	20250806	093900	2752912	988	988	988	988	0
634	20250806	093800	2752912	988	988	988	988	0
635	20250806	093700	2752912	988	988	988	988	0
636	20250806	093600	2752912	988	988	988	988	0
637	20250806	093500	2752912	988	988	988	988	0
638	20250806	093400	2752912	988	988	988	988	0
639	20250806	093300	2752912	988	988	988	988	0
640	20250806	093200	2752912	988	988	988	988	0
641	20250806	093100	2752912	988	988	988	988	0
642	20250806	093000	2752912	988	988	988	988	0
643	20250806	092900	2752912	988	987	988	987	7
644	20250806	092800	2745997	988	988	988	988	0
645	20250806	092700	2745997	988	988	988	988	0
646	20250806	092600	2745997	988	988	988	988	0
647	20250806	092500	2745997	988	988	988	988	0
648	20250806	092400	2745997	988	988	988	988	1
649	20250806	092300	2745009	974	982	982	974	316
650	20250806	092200	2435474	988	988	988	988	0
651	20250806	092100	2435474	988	988	988	988	0
652	20250806	092000	2435474	988	991	991	982	1326
653	20250806	091900	1130164	981	981	981	981	0
654	20250806	091800	1130164	981	981	981	981	0
655	20250806	091700	1130164	981	981	981	981	0
656	20250806	091600	1130164	981	981	981	981	200
657	20250806	091500	933964	982	982	982	982	0
658	20250806	091400	933964	982	982	982	982	343
659	20250806	091300	597138	982	982	982	982	0
660	20250806	091200	597138	982	982	982	982	0
661	20250806	091100	597138	982	982	982	982	0
662	20250806	091000	597138	982	993	993	982	29
663	20250806	090900	568550	993	993	993	993	20
664	20250806	090800	548690	982	982	982	982	4
665	20250806	090700	544762	995	995	995	995	0
666	20250806	090600	544762	995	995	995	995	0
667	20250806	090500	544762	995	995	995	995	11
668	20250806	090400	533817	995	984	995	984	353
669	20250806	090300	186410	984	982	984	982	52
670	20250806	090200	135244	980	980	980	980	0
671	20250806	090100	135244	980	980	980	980	0
672	20250806	090000	135244	980	984	984	980	138