KissMeData/435620/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	211500	65060895	10585	10585	10585	10585	11
3	20250408	211400	65060895	10585	10585	10585	10585	0
4	20250408	211300	65060895	10585	10585	10585	10585	0
5	20250408	211200	65060895	10585	10585	10585	10585	0
6	20250408	211100	65060895	10585	10585	10585	10585	0
7	20250408	211000	65060895	10585	10585	10585	10585	0
8	20250408	210900	65060895	10585	10585	10585	10585	0
9	20250408	210800	65060895	10585	10585	10585	10585	0
10	20250408	210700	65060895	10585	10585	10585	10585	0
11	20250408	210600	65060895	10585	10585	10585	10585	0
12	20250408	210500	65060895	10585	10585	10585	10585	0
13	20250408	210400	65060895	10585	10585	10585	10585	0
14	20250408	210300	65060895	10585	10585	10585	10585	0
15	20250408	210200	65060895	10585	10585	10585	10585	0
16	20250408	210100	65060895	10585	10585	10585	10585	0
17	20250408	210000	65060895	10585	10585	10585	10585	0
18	20250408	205900	65060895	10585	10585	10585	10585	0
19	20250408	205800	65060895	10585	10585	10585	10585	0
20	20250408	205700	65060895	10585	10585	10585	10585	0
21	20250408	205600	65060895	10585	10585	10585	10585	0
22	20250408	205500	65060895	10585	10585	10585	10585	0
23	20250408	205400	65060895	10585	10585	10585	10585	0
24	20250408	205300	65060895	10585	10585	10585	10585	0
25	20250408	205200	65060895	10585	10585	10585	10585	0
26	20250408	205100	65060895	10585	10585	10585	10585	0
27	20250408	205000	65060895	10585	10585	10585	10585	0
28	20250408	204900	65060895	10585	10585	10585	10585	0
29	20250408	204800	65060895	10585	10585	10585	10585	0
30	20250408	204700	65060895	10585	10585	10585	10585	0
31	20250408	204600	65060895	10585	10585	10585	10585	0
32	20250408	204500	65060895	10585	10585	10585	10585	11
33	20250408	204400	65060895	10585	10585	10585	10585	0
34	20250408	204300	65060895	10585	10585	10585	10585	0
35	20250408	204200	65060895	10585	10585	10585	10585	0
36	20250408	204100	65060895	10585	10585	10585	10585	0
37	20250408	204000	65060895	10585	10585	10585	10585	0
38	20250408	203900	65060895	10585	10585	10585	10585	0
39	20250408	203800	65060895	10585	10585	10585	10585	0
40	20250408	203700	65060895	10585	10585	10585	10585	0
41	20250408	203600	65060895	10585	10585	10585	10585	0
42	20250408	203500	65060895	10585	10585	10585	10585	0
43	20250408	203400	65060895	10585	10585	10585	10585	0
44	20250408	203300	65060895	10585	10585	10585	10585	0
45	20250408	203200	65060895	10585	10585	10585	10585	0
46	20250408	203100	65060895	10585	10585	10585	10585	0
47	20250408	203000	65060895	10585	10585	10585	10585	0
48	20250408	202900	65060895	10585	10585	10585	10585	0
49	20250408	202800	65060895	10585	10585	10585	10585	0
50	20250408	202700	65060895	10585	10585	10585	10585	0
51	20250408	202600	65060895	10585	10585	10585	10585	0
52	20250408	202500	65060895	10585	10585	10585	10585	0
53	20250408	202400	65060895	10585	10585	10585	10585	0
54	20250408	202300	65060895	10585	10585	10585	10585	0
55	20250408	202200	65060895	10585	10585	10585	10585	0
56	20250408	202100	65060895	10585	10585	10585	10585	0
57	20250408	202000	65060895	10585	10585	10585	10585	0
58	20250408	201900	65060895	10585	10585	10585	10585	0
59	20250408	201800	65060895	10585	10585	10585	10585	0
60	20250408	201700	65060895	10585	10585	10585	10585	0
61	20250408	201600	65060895	10585	10585	10585	10585	0
62	20250408	201500	65060895	10585	10585	10585	10585	11
63	20250408	201400	65060895	10585	10585	10585	10585	0
64	20250408	201300	65060895	10585	10585	10585	10585	0
65	20250408	201200	65060895	10585	10585	10585	10585	0
66	20250408	201100	65060895	10585	10585	10585	10585	0
67	20250408	201000	65060895	10585	10585	10585	10585	0
68	20250408	200900	65060895	10585	10585	10585	10585	0
69	20250408	200800	65060895	10585	10585	10585	10585	0
70	20250408	200700	65060895	10585	10585	10585	10585	0
71	20250408	200600	65060895	10585	10585	10585	10585	0
72	20250408	200500	65060895	10585	10585	10585	10585	0
73	20250408	200400	65060895	10585	10585	10585	10585	0
74	20250408	200300	65060895	10585	10585	10585	10585	0
75	20250408	200200	65060895	10585	10585	10585	10585	0
76	20250408	200100	65060895	10585	10585	10585	10585	0
77	20250408	200000	65060895	10585	10585	10585	10585	0
78	20250408	195900	65060895	10585	10585	10585	10585	0
79	20250408	195800	65060895	10585	10585	10585	10585	0
80	20250408	195700	65060895	10585	10585	10585	10585	0
81	20250408	195600	65060895	10585	10585	10585	10585	0
82	20250408	195500	65060895	10585	10585	10585	10585	0
83	20250408	195400	65060895	10585	10585	10585	10585	0
84	20250408	195300	65060895	10585	10585	10585	10585	0
85	20250408	195200	65060895	10585	10585	10585	10585	0
86	20250408	195100	65060895	10585	10585	10585	10585	0
87	20250408	195000	65060895	10585	10585	10585	10585	0
88	20250408	194900	65060895	10585	10585	10585	10585	0
89	20250408	194800	65060895	10585	10585	10585	10585	0
90	20250408	194700	65060895	10585	10585	10585	10585	0
91	20250408	194600	65060895	10585	10585	10585	10585	0
92	20250408	194500	65060895	10585	10585	10585	10585	11
93	20250408	194400	65060895	10585	10585	10585	10585	0
94	20250408	194300	65060895	10585	10585	10585	10585	0
95	20250408	194200	65060895	10585	10585	10585	10585	0
96	20250408	194100	65060895	10585	10585	10585	10585	0
97	20250408	194000	65060895	10585	10585	10585	10585	0
98	20250408	193900	65060895	10585	10585	10585	10585	0
99	20250408	193800	65060895	10585	10585	10585	10585	0
100	20250408	193700	65060895	10585	10585	10585	10585	0
101	20250408	193600	65060895	10585	10585	10585	10585	0
102	20250408	193500	65060895	10585	10585	10585	10585	0
103	20250408	193400	65060895	10585	10585	10585	10585	0
104	20250408	193300	65060895	10585	10585	10585	10585	0
105	20250408	193200	65060895	10585	10585	10585	10585	0
106	20250408	193100	65060895	10585	10585	10585	10585	0
107	20250408	193000	65060895	10585	10585	10585	10585	0
108	20250408	192900	65060895	10585	10585	10585	10585	0
109	20250408	192800	65060895	10585	10585	10585	10585	0
110	20250408	192700	65060895	10585	10585	10585	10585	0
111	20250408	192600	65060895	10585	10585	10585	10585	0
112	20250408	192500	65060895	10585	10585	10585	10585	0
113	20250408	192400	65060895	10585	10585	10585	10585	0
114	20250408	192300	65060895	10585	10585	10585	10585	0
115	20250408	192200	65060895	10585	10585	10585	10585	0
116	20250408	192100	65060895	10585	10585	10585	10585	0
117	20250408	192000	65060895	10585	10585	10585	10585	0
118	20250408	191900	65060895	10585	10585	10585	10585	0
119	20250408	191800	65060895	10585	10585	10585	10585	0
120	20250408	191700	65060895	10585	10585	10585	10585	0
121	20250408	191600	65060895	10585	10585	10585	10585	0
122	20250408	191500	65060895	10585	10585	10585	10585	11
123	20250408	191400	65060895	10585	10585	10585	10585	0
124	20250408	191300	65060895	10585	10585	10585	10585	0
125	20250408	191200	65060895	10585	10585	10585	10585	0
126	20250408	191100	65060895	10585	10585	10585	10585	0
127	20250408	191000	65060895	10585	10585	10585	10585	0
128	20250408	190900	65060895	10585	10585	10585	10585	0
129	20250408	190800	65060895	10585	10585	10585	10585	0
130	20250408	190700	65060895	10585	10585	10585	10585	0
131	20250408	190600	65060895	10585	10585	10585	10585	0
132	20250408	190500	65060895	10585	10585	10585	10585	0
133	20250408	190400	65060895	10585	10585	10585	10585	0
134	20250408	190300	65060895	10585	10585	10585	10585	0
135	20250408	190200	65060895	10585	10585	10585	10585	0
136	20250408	190100	65060895	10585	10585	10585	10585	0
137	20250408	190000	65060895	10585	10585	10585	10585	0
138	20250408	185900	65060895	10585	10585	10585	10585	0
139	20250408	185800	65060895	10585	10585	10585	10585	0
140	20250408	185700	65060895	10585	10585	10585	10585	0
141	20250408	185600	65060895	10585	10585	10585	10585	0
142	20250408	185500	65060895	10585	10585	10585	10585	0
143	20250408	185400	65060895	10585	10585	10585	10585	0
144	20250408	185300	65060895	10585	10585	10585	10585	0
145	20250408	185200	65060895	10585	10585	10585	10585	0
146	20250408	185100	65060895	10585	10585	10585	10585	0
147	20250408	185000	65060895	10585	10585	10585	10585	0
148	20250408	184900	65060895	10585	10585	10585	10585	0
149	20250408	184800	65060895	10585	10585	10585	10585	0
150	20250408	184700	65060895	10585	10585	10585	10585	0
151	20250408	184600	65060895	10585	10585	10585	10585	0
152	20250408	184500	65060895	10585	10585	10585	10585	11
153	20250408	184400	65060895	10585	10585	10585	10585	0
154	20250408	184300	65060895	10585	10585	10585	10585	0
155	20250408	184200	65060895	10585	10585	10585	10585	0
156	20250408	184100	65060895	10585	10585	10585	10585	0
157	20250408	184000	65060895	10585	10585	10585	10585	0
158	20250408	183900	65060895	10585	10585	10585	10585	0
159	20250408	183800	65060895	10585	10585	10585	10585	0
160	20250408	183700	65060895	10585	10585	10585	10585	0
161	20250408	183600	65060895	10585	10585	10585	10585	0
162	20250408	183500	65060895	10585	10585	10585	10585	0
163	20250408	183400	65060895	10585	10585	10585	10585	0
164	20250408	183300	65060895	10585	10585	10585	10585	0
165	20250408	183200	65060895	10585	10585	10585	10585	0
166	20250408	183100	65060895	10585	10585	10585	10585	0
167	20250408	183000	65060895	10585	10585	10585	10585	0
168	20250408	182900	65060895	10585	10585	10585	10585	0
169	20250408	182800	65060895	10585	10585	10585	10585	0
170	20250408	182700	65060895	10585	10585	10585	10585	0
171	20250408	182600	65060895	10585	10585	10585	10585	0
172	20250408	182500	65060895	10585	10585	10585	10585	0
173	20250408	182400	65060895	10585	10585	10585	10585	0
174	20250408	182300	65060895	10585	10585	10585	10585	0
175	20250408	182200	65060895	10585	10585	10585	10585	0
176	20250408	182100	65060895	10585	10585	10585	10585	0
177	20250408	182000	65060895	10585	10585	10585	10585	0
178	20250408	181900	65060895	10585	10585	10585	10585	0
179	20250408	181800	65060895	10585	10585	10585	10585	0
180	20250408	181700	65060895	10585	10585	10585	10585	0
181	20250408	181600	65060895	10585	10585	10585	10585	0
182	20250408	181500	65060895	10585	10585	10585	10585	11
183	20250408	181400	65060895	10585	10585	10585	10585	0
184	20250408	181300	65060895	10585	10585	10585	10585	0
185	20250408	181200	65060895	10585	10585	10585	10585	0
186	20250408	181100	65060895	10585	10585	10585	10585	0
187	20250408	181000	65060895	10585	10585	10585	10585	0
188	20250408	180900	65060895	10585	10585	10585	10585	0
189	20250408	180800	65060895	10585	10585	10585	10585	0
190	20250408	180700	65060895	10585	10585	10585	10585	0
191	20250408	180600	65060895	10585	10585	10585	10585	0
192	20250408	180500	65060895	10585	10585	10585	10585	0
193	20250408	180400	65060895	10585	10585	10585	10585	0
194	20250408	180300	65060895	10585	10585	10585	10585	0
195	20250408	180200	65060895	10585	10585	10585	10585	0
196	20250408	180100	65060895	10585	10585	10585	10585	0
197	20250408	180000	65060895	10585	10585	10585	10585	0
198	20250408	175900	65060895	10585	10585	10585	10585	0
199	20250408	175800	65060895	10585	10585	10585	10585	0
200	20250408	175700	65060895	10585	10585	10585	10585	0
201	20250408	175600	65060895	10585	10585	10585	10585	0
202	20250408	175500	65060895	10585	10585	10585	10585	0
203	20250408	175400	65060895	10585	10585	10585	10585	0
204	20250408	175300	65060895	10585	10585	10585	10585	0
205	20250408	175200	65060895	10585	10585	10585	10585	0
206	20250408	175100	65060895	10585	10585	10585	10585	0
207	20250408	175000	65060895	10585	10585	10585	10585	0
208	20250408	174900	65060895	10585	10585	10585	10585	0
209	20250408	174800	65060895	10585	10585	10585	10585	0
210	20250408	174700	65060895	10585	10585	10585	10585	0
211	20250408	174600	65060895	10585	10585	10585	10585	0
212	20250408	174500	65060895	10585	10585	10585	10585	11
213	20250408	174400	65060895	10585	10585	10585	10585	0
214	20250408	174300	65060895	10585	10585	10585	10585	0
215	20250408	174200	65060895	10585	10585	10585	10585	0
216	20250408	174100	65060895	10585	10585	10585	10585	0
217	20250408	174000	65060895	10585	10585	10585	10585	0
218	20250408	173900	65060895	10585	10585	10585	10585	0
219	20250408	173800	65060895	10585	10585	10585	10585	0
220	20250408	173700	65060895	10585	10585	10585	10585	0
221	20250408	173600	65060895	10585	10585	10585	10585	0
222	20250408	173500	65060895	10585	10585	10585	10585	0
223	20250408	173400	65060895	10585	10585	10585	10585	0
224	20250408	173300	65060895	10585	10585	10585	10585	0
225	20250408	173200	65060895	10585	10585	10585	10585	0
226	20250408	173100	65060895	10585	10585	10585	10585	0
227	20250408	173000	65060895	10585	10585	10585	10585	0
228	20250408	172900	65060895	10585	10585	10585	10585	0
229	20250408	172800	65060895	10585	10585	10585	10585	0
230	20250408	172700	65060895	10585	10585	10585	10585	0
231	20250408	172600	65060895	10585	10585	10585	10585	0
232	20250408	172500	65060895	10585	10585	10585	10585	0
233	20250408	172400	65060895	10585	10585	10585	10585	0
234	20250408	172300	65060895	10585	10585	10585	10585	0
235	20250408	172200	65060895	10585	10585	10585	10585	0
236	20250408	172100	65060895	10585	10585	10585	10585	0
237	20250408	172000	65060895	10585	10585	10585	10585	0
238	20250408	171900	65060895	10585	10585	10585	10585	0
239	20250408	171800	65060895	10585	10585	10585	10585	0
240	20250408	171700	65060895	10585	10585	10585	10585	0
241	20250408	171600	65060895	10585	10585	10585	10585	0
242	20250408	171500	65060895	10585	10585	10585	10585	11
243	20250408	171400	65060895	10585	10585	10585	10585	0
244	20250408	171300	65060895	10585	10585	10585	10585	0
245	20250408	171200	65060895	10585	10585	10585	10585	0
246	20250408	171100	65060895	10585	10585	10585	10585	0
247	20250408	171000	65060895	10585	10585	10585	10585	0
248	20250408	170900	65060895	10585	10585	10585	10585	0
249	20250408	170800	65060895	10585	10585	10585	10585	0
250	20250408	170700	65060895	10585	10585	10585	10585	0
251	20250408	170600	65060895	10585	10585	10585	10585	0
252	20250408	170500	65060895	10585	10585	10585	10585	0
253	20250408	170400	65060895	10585	10585	10585	10585	0
254	20250408	170300	65060895	10585	10585	10585	10585	0
255	20250408	170200	65060895	10585	10585	10585	10585	0
256	20250408	170100	65060895	10585	10585	10585	10585	0
257	20250408	170000	65060895	10585	10585	10585	10585	0
258	20250408	165900	65060895	10585	10585	10585	10585	0
259	20250408	165800	65060895	10585	10585	10585	10585	0
260	20250408	165700	65060895	10585	10585	10585	10585	0
261	20250408	165600	65060895	10585	10585	10585	10585	0
262	20250408	165500	65060895	10585	10585	10585	10585	0
263	20250408	165400	65060895	10585	10585	10585	10585	0
264	20250408	165300	65060895	10585	10585	10585	10585	0
265	20250408	165200	65060895	10585	10585	10585	10585	0
266	20250408	165100	65060895	10585	10585	10585	10585	0
267	20250408	165000	65060895	10585	10585	10585	10585	0
268	20250408	164900	65060895	10585	10585	10585	10585	0
269	20250408	164800	65060895	10585	10585	10585	10585	0
270	20250408	164700	65060895	10585	10585	10585	10585	0
271	20250408	164600	65060895	10585	10585	10585	10585	0
272	20250408	164500	65060895	10585	10585	10585	10585	11
273	20250408	164400	65060895	10585	10585	10585	10585	0
274	20250408	164300	65060895	10585	10585	10585	10585	0
275	20250408	164200	65060895	10585	10585	10585	10585	0
276	20250408	164100	65060895	10585	10585	10585	10585	0
277	20250408	164000	65060895	10585	10585	10585	10585	0
278	20250408	163900	65060895	10585	10585	10585	10585	0
279	20250408	163800	65060895	10585	10585	10585	10585	0
280	20250408	163700	65060895	10585	10585	10585	10585	0
281	20250408	163600	65060895	10585	10585	10585	10585	0
282	20250408	163500	65060895	10585	10585	10585	10585	0
283	20250408	163400	65060895	10585	10585	10585	10585	0
284	20250408	163300	65060895	10585	10585	10585	10585	0
285	20250408	163200	65060895	10585	10585	10585	10585	0
286	20250408	163100	65060895	10585	10585	10585	10585	0
287	20250408	163000	65060895	10585	10585	10585	10585	0
288	20250408	162900	65060895	10585	10585	10585	10585	0
289	20250408	162800	65060895	10585	10585	10585	10585	0
290	20250408	162700	65060895	10585	10585	10585	10585	0
291	20250408	162600	65060895	10585	10585	10585	10585	0
292	20250408	162500	65060895	10585	10585	10585	10585	0
293	20250408	162400	65060895	10585	10585	10585	10585	0
294	20250408	162300	65060895	10585	10585	10585	10585	0
295	20250408	162200	65060895	10585	10585	10585	10585	0
296	20250408	162100	65060895	10585	10585	10585	10585	0
297	20250408	162000	65060895	10585	10585	10585	10585	0
298	20250408	161900	65060895	10585	10585	10585	10585	0
299	20250408	161800	65060895	10585	10585	10585	10585	0
300	20250408	161700	65060895	10585	10585	10585	10585	0
301	20250408	161600	65060895	10585	10585	10585	10585	0
302	20250408	161500	65060895	10585	10585	10585	10585	11
303	20250408	161400	65060895	10585	10585	10585	10585	0
304	20250408	161300	65060895	10585	10585	10585	10585	0
305	20250408	161200	65060895	10585	10585	10585	10585	0
306	20250408	161100	65060895	10585	10585	10585	10585	0
307	20250408	161000	65060895	10585	10585	10585	10585	0
308	20250408	160900	65060895	10585	10585	10585	10585	0
309	20250408	160800	65060895	10585	10585	10585	10585	0
310	20250408	160700	65060895	10585	10585	10585	10585	0
311	20250408	160600	65060895	10585	10585	10585	10585	0
312	20250408	160500	65060895	10585	10585	10585	10585	0
313	20250408	160400	65060895	10585	10585	10585	10585	0
314	20250408	160300	65060895	10585	10585	10585	10585	0
315	20250408	160200	65060895	10585	10585	10585	10585	0
316	20250408	160100	65060895	10585	10585	10585	10585	0
317	20250408	160000	65060895	10585	10585	10585	10585	0
318	20250408	155900	65060895	10585	10585	10585	10585	0
319	20250408	155800	65060895	10585	10585	10585	10585	0
320	20250408	155700	65060895	10585	10585	10585	10585	0
321	20250408	155600	65060895	10585	10585	10585	10585	0
322	20250408	155500	65060895	10585	10585	10585	10585	0
323	20250408	155400	65060895	10585	10585	10585	10585	0
324	20250408	155300	65060895	10585	10585	10585	10585	0
325	20250408	155200	65060895	10585	10585	10585	10585	0
326	20250408	155100	65060895	10585	10585	10585	10585	0
327	20250408	155000	65060895	10585	10585	10585	10585	0
328	20250408	154900	65060895	10585	10585	10585	10585	0
329	20250408	154800	65060895	10585	10585	10585	10585	0
330	20250408	154700	65060895	10585	10585	10585	10585	0
331	20250408	154600	65060895	10585	10585	10585	10585	0
332	20250408	154500	65060895	10585	10585	10585	10585	11
333	20250408	154400	65060895	10585	10585	10585	10585	0
334	20250408	154300	65060895	10585	10585	10585	10585	0
335	20250408	154200	65060895	10585	10585	10585	10585	0
336	20250408	154100	65060895	10585	10585	10585	10585	0
337	20250408	154000	65060895	10585	10585	10585	10585	0
338	20250408	153900	65060895	10585	10585	10585	10585	0
339	20250408	153800	65060895	10585	10585	10585	10585	0
340	20250408	153700	65060895	10585	10585	10585	10585	0
341	20250408	153600	65060895	10585	10585	10585	10585	0
342	20250408	153500	65060895	10585	10585	10585	10585	0
343	20250408	153400	65060895	10585	10585	10585	10585	0
344	20250408	153300	65060895	10585	10585	10585	10585	0
345	20250408	153200	65060895	10585	10585	10585	10585	0
346	20250408	153100	65060895	10585	10585	10585	10585	0
347	20250408	153000	65060895	10585	10585	10585	10585	0
348	20250408	152900	65060895	10585	10585	10585	10585	0
349	20250408	152800	65060895	10585	10585	10585	10585	0
350	20250408	152700	65060895	10585	10585	10585	10585	0
351	20250408	152600	65060895	10585	10585	10585	10585	0
352	20250408	152500	65060895	10585	10585	10585	10585	0
353	20250408	152400	65060895	10585	10585	10585	10585	0
354	20250408	152300	65060895	10585	10585	10585	10585	0
355	20250408	152200	65060895	10585	10585	10585	10585	0
356	20250408	152100	65060895	10585	10585	10585	10585	0
357	20250408	152000	65060895	10585	10585	10585	10585	0
358	20250408	151900	65060895	10585	10585	10585	10585	0
359	20250408	151800	65060895	10585	10585	10585	10585	11
360	20250408	151700	64944460	10585	10585	10585	10585	0
361	20250408	151600	64944460	10585	10585	10585	10585	0
362	20250408	151500	64944460	10585	10585	10585	10585	10
363	20250408	151400	64838610	10585	10585	10585	10585	0
364	20250408	151300	64838610	10585	10585	10585	10585	0
365	20250408	151200	64838610	10585	10585	10585	10585	0
366	20250408	151100	64838610	10585	10585	10585	10585	11
367	20250408	151000	64722175	10585	10585	10585	10585	0
368	20250408	150900	64722175	10585	10585	10585	10585	0
369	20250408	150800	64722175	10585	10585	10585	10585	10
370	20250408	150700	64616325	10585	10585	10585	10585	0
371	20250408	150600	64616325	10585	10585	10585	10585	0
372	20250408	150500	64616325	10585	10585	10585	10585	10
373	20250408	150400	64510475	10585	10585	10585	10585	0
374	20250408	150300	64510475	10585	10585	10585	10585	0
375	20250408	150200	64510475	10585	10585	10585	10585	0
376	20250408	150100	64510475	10585	10585	10585	10585	10
377	20250408	150000	64404625	10590	10590	10590	10590	0
378	20250408	145900	64404625	10590	10590	10590	10590	5
379	20250408	145800	64351675	10585	10585	10585	10585	10
380	20250408	145700	64245825	10585	10585	10585	10585	0
381	20250408	145600	64245825	10585	10585	10585	10585	0
382	20250408	145500	64245825	10585	10585	10585	10585	10
383	20250408	145400	64139975	10585	10585	10585	10585	0
384	20250408	145300	64139975	10585	10585	10585	10585	0
385	20250408	145200	64139975	10585	10585	10585	10585	10
386	20250408	145100	64034125	10585	10585	10585	10585	0
387	20250408	145000	64034125	10585	10585	10585	10585	0
388	20250408	144900	64034125	10585	10585	10585	10585	0
389	20250408	144800	64034125	10585	10585	10585	10585	11
390	20250408	144700	63917690	10585	10585	10585	10585	0
391	20250408	144600	63917690	10585	10585	10585	10585	0
392	20250408	144500	63917690	10585	10585	10585	10585	10
393	20250408	144400	63811840	10585	10585	10585	10585	0
394	20250408	144300	63811840	10585	10585	10585	10585	0
395	20250408	144200	63811840	10585	10585	10585	10585	10
396	20250408	144100	63705990	10585	10585	10585	10585	0
397	20250408	144000	63705990	10585	10585	10585	10585	0
398	20250408	143900	63705990	10585	10585	10585	10585	0
399	20250408	143800	63705990	10585	10585	10585	10585	10
400	20250408	143700	63600140	10585	10585	10585	10585	0
401	20250408	143600	63600140	10585	10585	10585	10585	0
402	20250408	143500	63600140	10585	10585	10585	10585	10
403	20250408	143400	63494290	10585	10585	10585	10585	0
404	20250408	143300	63494290	10585	10585	10585	10585	0
405	20250408	143200	63494290	10585	10585	10585	10585	10
406	20250408	143100	63388440	10585	10585	10585	10585	0
407	20250408	143000	63388440	10585	10585	10585	10585	0
408	20250408	142900	63388440	10585	10585	10585	10585	0
409	20250408	142800	63388440	10585	10585	10585	10585	10
410	20250408	142700	63282590	10585	10585	10585	10585	0
411	20250408	142600	63282590	10585	10585	10585	10585	0
412	20250408	142500	63282590	10585	10585	10585	10585	11
413	20250408	142400	63166155	10585	10585	10585	10585	0
414	20250408	142300	63166155	10585	10585	10585	10585	0
415	20250408	142200	63166155	10585	10585	10585	10585	10
416	20250408	142100	63060305	10585	10585	10585	10585	0
417	20250408	142000	63060305	10585	10585	10585	10585	0
418	20250408	141900	63060305	10585	10585	10585	10585	10
419	20250408	141800	62954455	10585	10585	10585	10585	0
420	20250408	141700	62954455	10585	10585	10585	10585	0
421	20250408	141600	62954455	10585	10585	10585	10585	0
422	20250408	141500	62954455	10585	10585	10585	10585	10
423	20250408	141400	62848605	10585	10585	10585	10585	0
424	20250408	141300	62848605	10585	10585	10585	10585	0
425	20250408	141200	62848605	10585	10585	10585	10585	10
426	20250408	141100	62742755	10585	10585	10585	10585	0
427	20250408	141000	62742755	10585	10585	10585	10585	0
428	20250408	140900	62742755	10585	10585	10585	10585	10
429	20250408	140800	62636905	10585	10585	10585	10585	0
430	20250408	140700	62636905	10585	10585	10585	10585	0
431	20250408	140600	62636905	10585	10585	10585	10585	0
432	20250408	140500	62636905	10585	10585	10585	10585	10
433	20250408	140400	62531055	10585	10585	10585	10585	0
434	20250408	140300	62531055	10585	10585	10585	10585	0
435	20250408	140200	62531055	10585	10585	10585	10585	10
436	20250408	140100	62425205	10585	10585	10585	10585	0
437	20250408	140000	62425205	10585	10585	10585	10585	0
438	20250408	135900	62425205	10585	10585	10585	10585	10
439	20250408	135800	62319355	10585	10585	10585	10585	0
440	20250408	135700	62319355	10585	10585	10585	10585	0
441	20250408	135600	62319355	10585	10585	10585	10585	0
442	20250408	135500	62319355	10585	10585	10585	10585	11
443	20250408	135400	62202920	10590	10590	10590	10590	0
444	20250408	135300	62202920	10590	10590	10590	10590	3
445	20250408	135200	62171150	10585	10585	10585	10585	10
446	20250408	135100	62065300	10585	10585	10585	10585	0
447	20250408	135000	62065300	10585	10585	10585	10585	0
448	20250408	134900	62065300	10585	10585	10585	10585	10
449	20250408	134800	61959450	10585	10585	10585	10585	0
450	20250408	134700	61959450	10585	10585	10585	10585	0
451	20250408	134600	61959450	10585	10585	10585	10585	10
452	20250408	134500	61853600	10585	10585	10585	10585	0
453	20250408	134400	61853600	10585	10585	10585	10585	0
454	20250408	134300	61853600	10585	10585	10585	10585	0
455	20250408	134200	61853600	10585	10585	10585	10585	10
456	20250408	134100	61747750	10585	10585	10585	10585	0
457	20250408	134000	61747750	10585	10585	10585	10585	0
458	20250408	133900	61747750	10585	10585	10585	10585	11
459	20250408	133800	61631315	10585	10585	10585	10585	0
460	20250408	133700	61631315	10585	10585	10585	10585	0
461	20250408	133600	61631315	10585	10585	10585	10585	10
462	20250408	133500	61525465	10585	10585	10585	10585	0
463	20250408	133400	61525465	10585	10585	10585	10585	0
464	20250408	133300	61525465	10585	10585	10585	10585	0
465	20250408	133200	61525465	10585	10585	10585	10585	10
466	20250408	133100	61419615	10585	10585	10585	10585	0
467	20250408	133000	61419615	10585	10585	10585	10585	0
468	20250408	132900	61419615	10585	10585	10585	10585	10
469	20250408	132800	61313765	10585	10585	10585	10585	0
470	20250408	132700	61313765	10585	10585	10585	10585	0
471	20250408	132600	61313765	10585	10585	10585	10585	10
472	20250408	132500	61207915	10585	10585	10585	10585	0
473	20250408	132400	61207915	10585	10585	10585	10585	0
474	20250408	132300	61207915	10585	10585	10585	10585	0
475	20250408	132200	61207915	10585	10585	10585	10585	10
476	20250408	132100	61102065	10585	10585	10585	10585	0
477	20250408	132000	61102065	10585	10585	10585	10585	0
478	20250408	131900	61102065	10585	10585	10585	10585	10
479	20250408	131800	60996215	10585	10585	10585	10585	0
480	20250408	131700	60996215	10585	10585	10585	10585	0
481	20250408	131600	60996215	10585	10585	10585	10585	10
482	20250408	131500	60890365	10585	10585	10585	10585	0
483	20250408	131400	60890365	10585	10585	10585	10585	0
484	20250408	131300	60890365	10585	10585	10585	10585	10
485	20250408	131200	60784515	10585	10585	10585	10585	0
486	20250408	131100	60784515	10585	10585	10585	10585	0
487	20250408	131000	60784515	10585	10585	10585	10585	0
488	20250408	130900	60784515	10585	10585	10585	10585	11
489	20250408	130800	60668080	10585	10585	10585	10585	0
490	20250408	130700	60668080	10585	10585	10585	10585	0
491	20250408	130600	60668080	10585	10585	10585	10585	10
492	20250408	130500	60562230	10585	10585	10585	10585	0
493	20250408	130400	60562230	10585	10585	10585	10585	0
494	20250408	130300	60562230	10585	10585	10585	10585	10
495	20250408	130200	60456380	10585	10585	10585	10585	0
496	20250408	130100	60456380	10585	10585	10585	10585	0
497	20250408	130000	60456380	10585	10585	10585	10585	0
498	20250408	125900	60456380	10585	10585	10585	10585	11
499	20250408	125800	60339945	10585	10585	10585	10585	0
500	20250408	125700	60339945	10585	10585	10585	10585	0
501	20250408	125600	60339945	10585	10585	10585	10585	11
502	20250408	125500	60223510	10585	10585	10585	10585	0
503	20250408	125400	60223510	10585	10585	10585	10585	0
504	20250408	125300	60223510	10585	10585	10585	10585	10
505	20250408	125200	60117660	10585	10585	10585	10585	0
506	20250408	125100	60117660	10585	10585	10585	10585	0
507	20250408	125000	60117660	10585	10585	10585	10585	0
508	20250408	124900	60117660	10585	10585	10585	10585	10
509	20250408	124800	60011810	10585	10585	10585	10585	0
510	20250408	124700	60011810	10585	10585	10585	10585	0
511	20250408	124600	60011810	10585	10585	10585	10585	11
512	20250408	124500	59895375	10585	10585	10585	10585	0
513	20250408	124400	59895375	10585	10585	10585	10585	0
514	20250408	124300	59895375	10585	10585	10585	10585	10
515	20250408	124200	59789525	10585	10585	10585	10585	0
516	20250408	124100	59789525	10585	10585	10585	10585	0
517	20250408	124000	59789525	10585	10585	10585	10585	10
518	20250408	123900	59683675	10585	10585	10585	10585	0
519	20250408	123800	59683675	10585	10585	10585	10585	0
520	20250408	123700	59683675	10585	10585	10585	10585	0
521	20250408	123600	59683675	10585	10585	10585	10585	10
522	20250408	123500	59577825	10585	10585	10585	10585	0
523	20250408	123400	59577825	10585	10585	10585	10585	0
524	20250408	123300	59577825	10585	10585	10585	10585	10
525	20250408	123200	59471975	10585	10585	10585	10585	0
526	20250408	123100	59471975	10585	10585	10585	10585	0
527	20250408	123000	59471975	10585	10585	10585	10585	11
528	20250408	122900	59355540	10585	10585	10585	10585	0
529	20250408	122800	59355540	10585	10585	10585	10585	0
530	20250408	122700	59355540	10585	10585	10585	10585	0
531	20250408	122600	59355540	10585	10585	10585	10585	10
532	20250408	122500	59249690	10585	10585	10585	10585	0
533	20250408	122400	59249690	10585	10585	10585	10585	0
534	20250408	122300	59249690	10585	10585	10585	10585	10
535	20250408	122200	59143840	10585	10585	10585	10585	0
536	20250408	122100	59143840	10585	10585	10585	10585	0
537	20250408	122000	59143840	10585	10585	10585	10585	11
538	20250408	121900	59027405	10585	10585	10585	10585	0
539	20250408	121800	59027405	10585	10585	10585	10585	0
540	20250408	121700	59027405	10585	10585	10585	10585	0
541	20250408	121600	59027405	10585	10585	10585	10585	10
542	20250408	121500	58921555	10585	10585	10585	10585	0
543	20250408	121400	58921555	10585	10585	10585	10585	0
544	20250408	121300	58921555	10585	10585	10585	10585	10
545	20250408	121200	58815705	10585	10585	10585	10585	0
546	20250408	121100	58815705	10585	10585	10585	10585	1
547	20250408	121000	58805120	10585	10585	10585	10585	10
548	20250408	120900	58699270	10585	10585	10585	10585	0
549	20250408	120800	58699270	10585	10585	10585	10585	0
550	20250408	120700	58699270	10585	10585	10585	10585	10
551	20250408	120600	58593420	10585	10585	10585	10585	0
552	20250408	120500	58593420	10585	10585	10585	10585	0
553	20250408	120400	58593420	10585	10585	10585	10585	0
554	20250408	120300	58593420	10585	10585	10585	10585	10
555	20250408	120200	58487570	10585	10585	10585	10585	0
556	20250408	120100	58487570	10585	10585	10585	10585	0
557	20250408	120000	58487570	10585	10585	10585	10585	10
558	20250408	115900	58381720	10585	10585	10585	10585	0
559	20250408	115800	58381720	10585	10585	10585	10585	0
560	20250408	115700	58381720	10585	10585	10585	10585	10
561	20250408	115600	58275870	10585	10585	10585	10585	0
562	20250408	115500	58275870	10585	10585	10585	10585	0
563	20250408	115400	58275870	10585	10585	10585	10585	0
564	20250408	115300	58275870	10585	10585	10585	10585	10
565	20250408	115200	58170020	10585	10585	10585	10585	0
566	20250408	115100	58170020	10585	10585	10585	10585	0
567	20250408	115000	58170020	10585	10585	10585	10585	10
568	20250408	114900	58064170	10585	10585	10585	10585	0
569	20250408	114800	58064170	10585	10585	10585	10585	0
570	20250408	114700	58064170	10585	10585	10585	10585	10
571	20250408	114600	57958320	10585	10585	10585	10585	0
572	20250408	114500	57958320	10585	10585	10585	10585	0
573	20250408	114400	57958320	10585	10585	10585	10585	0
574	20250408	114300	57958320	10585	10585	10585	10585	10
575	20250408	114200	57852470	10585	10585	10585	10585	0
576	20250408	114100	57852470	10585	10585	10585	10585	0
577	20250408	114000	57852470	10585	10590	10590	10585	11
578	20250408	113900	57736030	10585	10585	10585	10585	0
579	20250408	113800	57736030	10585	10585	10585	10585	0
580	20250408	113700	57736030	10585	10585	10585	10585	10
581	20250408	113600	57630180	10585	10585	10585	10585	0
582	20250408	113500	57630180	10585	10585	10585	10585	0
583	20250408	113400	57630180	10585	10585	10585	10585	10
584	20250408	113300	57524330	10585	10585	10585	10585	0
585	20250408	113200	57524330	10585	10585	10585	10585	0
586	20250408	113100	57524330	10585	10585	10585	10585	0
587	20250408	113000	57524330	10585	10585	10585	10585	11
588	20250408	112900	57407895	10585	10585	10585	10585	0
589	20250408	112800	57407895	10585	10585	10585	10585	0
590	20250408	112700	57407895	10585	10585	10585	10585	11
591	20250408	112600	57291460	10585	10585	10585	10585	0
592	20250408	112500	57291460	10585	10585	10585	10585	0
593	20250408	112400	57291460	10585	10585	10585	10585	0
594	20250408	112300	57291460	10585	10585	10585	10585	10
595	20250408	112200	57185610	10580	10580	10580	10580	0
596	20250408	112100	57185610	10580	10580	10580	10580	0
597	20250408	112000	57185610	10580	10580	10580	10580	10
598	20250408	111900	57079810	10590	10590	10590	10590	0
599	20250408	111800	57079810	10590	10590	10590	10590	0
600	20250408	111700	57079810	10590	10580	10590	10580	1010
601	20250408	111600	46384010	10590	10590	10590	10590	66
602	20250408	111500	45685070	10580	10580	10580	10580	0
603	20250408	111400	45685070	10580	10580	10580	10580	0
604	20250408	111300	45685070	10580	10580	10580	10580	10
605	20250408	111200	45579270	10580	10580	10580	10580	0
606	20250408	111100	45579270	10580	10580	10580	10580	0
607	20250408	111000	45579270	10580	10590	10590	10580	2519
608	20250408	110900	18903170	10590	10590	10590	10590	0
609	20250408	110800	18903170	10590	10590	10590	10590	0
610	20250408	110700	18903170	10590	10590	10590	10590	11
611	20250408	110600	18786680	10590	10590	10590	10590	0
612	20250408	110500	18786680	10590	10590	10590	10590	0
613	20250408	110400	18786680	10590	10590	10590	10590	0
614	20250408	110300	18786680	10590	10590	10590	10590	10
615	20250408	110200	18680780	10590	10590	10590	10590	0
616	20250408	110100	18680780	10590	10590	10590	10590	0
617	20250408	110000	18680780	10590	10590	10590	10590	10
618	20250408	105900	18574880	10590	10590	10590	10590	0
619	20250408	105800	18574880	10590	10590	10590	10590	0
620	20250408	105700	18574880	10590	10590	10590	10590	10
621	20250408	105600	18468980	10590	10590	10590	10590	0
622	20250408	105500	18468980	10590	10590	10590	10590	0
623	20250408	105400	18468980	10590	10590	10590	10590	0
624	20250408	105300	18468980	10590	10590	10590	10590	10
625	20250408	105200	18363080	10590	10590	10590	10590	0
626	20250408	105100	18363080	10590	10590	10590	10590	0
627	20250408	105000	18363080	10590	10590	10590	10590	11
628	20250408	104900	18246590	10590	10590	10590	10590	0
629	20250408	104800	18246590	10590	10590	10590	10590	0
630	20250408	104700	18246590	10590	10590	10590	10590	10
631	20250408	104600	18140690	10590	10590	10590	10590	0
632	20250408	104500	18140690	10590	10590	10590	10590	0
633	20250408	104400	18140690	10590	10590	10590	10590	10
634	20250408	104300	18034790	10590	10590	10590	10590	0
635	20250408	104200	18034790	10590	10590	10590	10590	0
636	20250408	104100	18034790	10590	10590	10590	10590	0
637	20250408	104000	18034790	10590	10590	10590	10590	10
638	20250408	103900	17928890	10590	10590	10590	10590	0
639	20250408	103800	17928890	10590	10590	10590	10590	0
640	20250408	103700	17928890	10590	10590	10590	10590	10
641	20250408	103600	17822990	10590	10590	10590	10590	0
642	20250408	103500	17822990	10590	10590	10590	10590	0
643	20250408	103400	17822990	10590	10590	10590	10590	10
644	20250408	103300	17717090	10590	10590	10590	10590	0
645	20250408	103200	17717090	10590	10590	10590	10590	0
646	20250408	103100	17717090	10590	10590	10590	10590	0
647	20250408	103000	17717090	10590	10590	10590	10590	10
648	20250408	102900	17611190	10590	10590	10590	10590	0
649	20250408	102800	17611190	10590	10590	10590	10590	0
650	20250408	102700	17611190	10590	10590	10590	10590	10
651	20250408	102600	17505290	10590	10590	10590	10590	0
652	20250408	102500	17505290	10590	10590	10590	10590	0
653	20250408	102400	17505290	10590	10590	10590	10590	10
654	20250408	102300	17399390	10590	10590	10590	10590	0
655	20250408	102200	17399390	10590	10590	10590	10590	0
656	20250408	102100	17399390	10590	10590	10590	10590	0
657	20250408	102000	17399390	10590	10590	10590	10590	10
658	20250408	101900	17293490	10590	10590	10590	10590	0
659	20250408	101800	17293490	10590	10590	10590	10590	0
660	20250408	101700	17293490	10590	10590	10590	10590	10
661	20250408	101600	17187590	10590	10590	10590	10590	0
662	20250408	101500	17187590	10590	10590	10590	10590	0
663	20250408	101400	17187590	10590	10590	10590	10590	11
664	20250408	101300	17071100	10590	10590	10590	10590	300
665	20250408	101200	13894100	10590	10590	10590	10590	0
666	20250408	101100	13894100	10590	10590	10590	10590	10
667	20250408	101000	13788200	10590	10590	10590	10590	0
668	20250408	100900	13788200	10590	10590	10590	10590	0
669	20250408	100800	13788200	10590	10590	10590	10590	10
670	20250408	100700	13682300	10610	10610	10610	10610	1
671	20250408	100600	13671690	10590	10590	10590	10590	0
672	20250408	100500	13671690	10590	10590	10590	10590	1000
673	20250408	100400	3081690	10590	10590	10590	10590	11
674	20250408	100300	2965200	10590	10590	10590	10590	0
675	20250408	100200	2965200	10590	10590	10590	10590	0
676	20250408	100100	2965200	10590	10590	10590	10590	11
677	20250408	100000	2848710	10590	10590	10590	10590	0
678	20250408	095900	2848710	10590	10590	10590	10590	0
679	20250408	095800	2848710	10590	10590	10590	10590	131
680	20250408	095700	1461420	10590	10590	10590	10590	10
681	20250408	095600	1355520	10590	10590	10590	10590	0
682	20250408	095500	1355520	10590	10590	10590	10590	0
683	20250408	095400	1355520	10590	10590	10590	10590	10
684	20250408	095300	1249620	10590	10590	10590	10590	0
685	20250408	095200	1249620	10590	10590	10590	10590	0
686	20250408	095100	1249620	10590	10590	10590	10590	10
687	20250408	095000	1143720	10590	10590	10590	10590	0
688	20250408	094900	1143720	10590	10590	10590	10590	0
689	20250408	094800	1143720	10590	10590	10590	10590	0
690	20250408	094700	1143720	10590	10590	10590	10590	0
691	20250408	094600	1143720	10590	10590	10590	10590	0
692	20250408	094500	1143720	10590	10590	10590	10590	0
693	20250408	094400	1143720	10590	10590	10590	10590	0
694	20250408	094300	1143720	10590	10590	10590	10590	0
695	20250408	094200	1143720	10590	10590	10590	10590	0
696	20250408	094100	1143720	10590	10590	10590	10590	0
697	20250408	094000	1143720	10590	10590	10590	10590	0
698	20250408	093900	1143720	10590	10590	10590	10590	0
699	20250408	093800	1143720	10590	10590	10590	10590	0
700	20250408	093700	1143720	10590	10590	10590	10590	0
701	20250408	093600	1143720	10590	10590	10590	10590	0
702	20250408	093500	1143720	10590	10590	10590	10590	0
703	20250408	093400	1143720	10590	10590	10590	10590	0
704	20250408	093300	1143720	10590	10590	10590	10590	0
705	20250408	093200	1143720	10590	10590	10590	10590	0
706	20250408	093100	1143720	10590	10590	10590	10590	0
707	20250408	093000	1143720	10590	10590	10590	10590	0
708	20250408	092900	1143720	10590	10590	10590	10590	0
709	20250408	092800	1143720	10590	10590	10590	10590	0
710	20250408	092700	1143720	10590	10590	10590	10590	0
711	20250408	092600	1143720	10590	10590	10590	10590	0
712	20250408	092500	1143720	10590	10590	10590	10590	0
713	20250408	092400	1143720	10590	10590	10590	10590	0
714	20250408	092300	1143720	10590	10590	10590	10590	0
715	20250408	092200	1143720	10590	10590	10590	10590	0
716	20250408	092100	1143720	10590	10590	10590	10590	0
717	20250408	092000	1143720	10590	10590	10590	10590	108
718	20250408	091900	0	10580	10580	10580	10580	0
719	20250408	091800	0	10580	10580	10580	10580	0
720	20250408	091700	0	10580	10580	10580	10580	0
721	20250408	091600	0	10580	10580	10580	10580	0
722	20250408	091500	0	10580	10580	10580	10580	0
723	20250408	091400	0	10580	10580	10580	10580	0
724	20250408	091300	0	10580	10580	10580	10580	0
725	20250408	091200	0	10580	10580	10580	10580	0
726	20250408	091100	0	10580	10580	10580	10580	0
727	20250408	091000	0	10580	10580	10580	10580	0
728	20250408	090900	0	10580	10580	10580	10580	0
729	20250408	090800	0	10580	10580	10580	10580	0
730	20250408	090700	0	10580	10580	10580	10580	0
731	20250408	090600	0	10580	10580	10580	10580	0
732	20250408	090500	0	10580	10580	10580	10580	0
733	20250408	090400	0	10580	10580	10580	10580	0
734	20250408	090300	0	10580	10580	10580	10580	0
735	20250408	090200	0	10580	10580	10580	10580	0
736	20250408	090100	0	10580	10580	10580	10580	0
737	20250408	090000	0	10580	10580	10580	10580	0