KissMeData/053590/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193600	1335691374	19	19	19	19	2766582
3	20240924	193500	1335691374	19	19	19	19	0
4	20240924	193400	1335691374	19	19	19	19	0
5	20240924	193300	1335691374	19	19	19	19	0
6	20240924	193200	1335691374	19	19	19	19	0
7	20240924	193100	1335691374	19	19	19	19	0
8	20240924	193000	1335691374	19	19	19	19	0
9	20240924	192900	1335691374	19	19	19	19	0
10	20240924	192800	1335691374	19	19	19	19	0
11	20240924	192700	1335691374	19	19	19	19	0
12	20240924	192600	1335691374	19	19	19	19	0
13	20240924	192500	1335691374	19	19	19	19	0
14	20240924	192400	1335691374	19	19	19	19	0
15	20240924	192300	1335691374	19	19	19	19	0
16	20240924	192200	1335691374	19	19	19	19	0
17	20240924	192100	1335691374	19	19	19	19	0
18	20240924	192000	1335691374	19	19	19	19	0
19	20240924	191900	1335691374	19	19	19	19	0
20	20240924	191800	1335691374	19	19	19	19	0
21	20240924	191700	1335691374	19	19	19	19	0
22	20240924	191600	1335691374	19	19	19	19	0
23	20240924	191500	1335691374	19	19	19	19	0
24	20240924	191400	1335691374	19	19	19	19	0
25	20240924	191300	1335691374	19	19	19	19	0
26	20240924	191200	1335691374	19	19	19	19	0
27	20240924	191100	1335691374	19	19	19	19	0
28	20240924	191000	1335691374	19	19	19	19	0
29	20240924	190900	1335691374	19	19	19	19	0
30	20240924	190800	1335691374	19	19	19	19	0
31	20240924	190700	1335691374	19	19	19	19	0
32	20240924	190600	1335691374	19	19	19	19	2766582
33	20240924	190500	1335691374	19	19	19	19	0
34	20240924	190400	1335691374	19	19	19	19	0
35	20240924	190300	1335691374	19	19	19	19	0
36	20240924	190200	1335691374	19	19	19	19	0
37	20240924	190100	1335691374	19	19	19	19	0
38	20240924	190000	1335691374	19	19	19	19	0
39	20240924	185900	1335691374	19	19	19	19	0
40	20240924	185800	1335691374	19	19	19	19	0
41	20240924	185700	1335691374	19	19	19	19	0
42	20240924	185600	1335691374	19	19	19	19	0
43	20240924	185500	1335691374	19	19	19	19	0
44	20240924	185400	1335691374	19	19	19	19	0
45	20240924	185300	1335691374	19	19	19	19	0
46	20240924	185200	1335691374	19	19	19	19	0
47	20240924	185100	1335691374	19	19	19	19	0
48	20240924	185000	1335691374	19	19	19	19	0
49	20240924	184900	1335691374	19	19	19	19	0
50	20240924	184800	1335691374	19	19	19	19	0
51	20240924	184700	1335691374	19	19	19	19	0
52	20240924	184600	1335691374	19	19	19	19	0
53	20240924	184500	1335691374	19	19	19	19	0
54	20240924	184400	1335691374	19	19	19	19	0
55	20240924	184300	1335691374	19	19	19	19	0
56	20240924	184200	1335691374	19	19	19	19	0
57	20240924	184100	1335691374	19	19	19	19	0
58	20240924	184000	1335691374	19	19	19	19	0
59	20240924	183900	1335691374	19	19	19	19	0
60	20240924	183800	1335691374	19	19	19	19	0
61	20240924	183700	1335691374	19	19	19	19	0
62	20240924	183600	1335691374	19	19	19	19	2766582
63	20240924	183500	1335691374	19	19	19	19	0
64	20240924	183400	1335691374	19	19	19	19	0
65	20240924	183300	1335691374	19	19	19	19	0
66	20240924	183200	1335691374	19	19	19	19	0
67	20240924	183100	1335691374	19	19	19	19	0
68	20240924	183000	1335691374	19	19	19	19	0
69	20240924	182900	1335691374	19	19	19	19	0
70	20240924	182800	1335691374	19	19	19	19	0
71	20240924	182700	1335691374	19	19	19	19	0
72	20240924	182600	1335691374	19	19	19	19	0
73	20240924	182500	1335691374	19	19	19	19	0
74	20240924	182400	1335691374	19	19	19	19	0
75	20240924	182300	1335691374	19	19	19	19	0
76	20240924	182200	1335691374	19	19	19	19	0
77	20240924	182100	1335691374	19	19	19	19	0
78	20240924	182000	1335691374	19	19	19	19	0
79	20240924	181900	1335691374	19	19	19	19	0
80	20240924	181800	1335691374	19	19	19	19	0
81	20240924	181700	1335691374	19	19	19	19	0
82	20240924	181600	1335691374	19	19	19	19	0
83	20240924	181500	1335691374	19	19	19	19	0
84	20240924	181400	1335691374	19	19	19	19	0
85	20240924	181300	1335691374	19	19	19	19	0
86	20240924	181200	1335691374	19	19	19	19	0
87	20240924	181100	1335691374	19	19	19	19	0
88	20240924	181000	1335691374	19	19	19	19	0
89	20240924	180900	1335691374	19	19	19	19	0
90	20240924	180800	1335691374	19	19	19	19	0
91	20240924	180700	1335691374	19	19	19	19	0
92	20240924	180600	1335691374	19	19	19	19	2766582
93	20240924	180500	1335691374	19	19	19	19	0
94	20240924	180400	1335691374	19	19	19	19	0
95	20240924	180300	1335691374	19	19	19	19	0
96	20240924	180200	1335691374	19	19	19	19	0
97	20240924	180100	1335691374	19	19	19	19	0
98	20240924	180000	1335691374	19	19	19	19	0
99	20240924	175900	1335691374	19	19	19	19	0
100	20240924	175800	1335691374	19	19	19	19	0
101	20240924	175700	1335691374	19	19	19	19	0
102	20240924	175600	1335691374	19	19	19	19	0
103	20240924	175500	1335691374	19	19	19	19	0
104	20240924	175400	1335691374	19	19	19	19	0
105	20240924	175300	1335691374	19	19	19	19	0
106	20240924	175200	1335691374	19	19	19	19	0
107	20240924	175100	1335691374	19	19	19	19	0
108	20240924	175000	1335691374	19	19	19	19	0
109	20240924	174900	1335691374	19	19	19	19	0
110	20240924	174800	1335691374	19	19	19	19	0
111	20240924	174700	1335691374	19	19	19	19	0
112	20240924	174600	1335691374	19	19	19	19	0
113	20240924	174500	1335691374	19	19	19	19	0
114	20240924	174400	1335691374	19	19	19	19	0
115	20240924	174300	1335691374	19	19	19	19	0
116	20240924	174200	1335691374	19	19	19	19	0
117	20240924	174100	1335691374	19	19	19	19	0
118	20240924	174000	1335691374	19	19	19	19	0
119	20240924	173900	1335691374	19	19	19	19	0
120	20240924	173800	1335691374	19	19	19	19	0
121	20240924	173700	1335691374	19	19	19	19	0
122	20240924	173600	1335691374	19	19	19	19	2766582
123	20240924	173500	1335691374	19	19	19	19	0
124	20240924	173400	1335691374	19	19	19	19	0
125	20240924	173300	1335691374	19	19	19	19	0
126	20240924	173200	1335691374	19	19	19	19	0
127	20240924	173100	1335691374	19	19	19	19	0
128	20240924	173000	1335691374	19	19	19	19	0
129	20240924	172900	1335691374	19	19	19	19	0
130	20240924	172800	1335691374	19	19	19	19	0
131	20240924	172700	1335691374	19	19	19	19	0
132	20240924	172600	1335691374	19	19	19	19	0
133	20240924	172500	1335691374	19	19	19	19	0
134	20240924	172400	1335691374	19	19	19	19	0
135	20240924	172300	1335691374	19	19	19	19	0
136	20240924	172200	1335691374	19	19	19	19	0
137	20240924	172100	1335691374	19	19	19	19	0
138	20240924	172000	1335691374	19	19	19	19	0
139	20240924	171900	1335691374	19	19	19	19	0
140	20240924	171800	1335691374	19	19	19	19	0
141	20240924	171700	1335691374	19	19	19	19	0
142	20240924	171600	1335691374	19	19	19	19	0
143	20240924	171500	1335691374	19	19	19	19	0
144	20240924	171400	1335691374	19	19	19	19	0
145	20240924	171300	1335691374	19	19	19	19	0
146	20240924	171200	1335691374	19	19	19	19	0
147	20240924	171100	1335691374	19	19	19	19	0
148	20240924	171000	1335691374	19	19	19	19	0
149	20240924	170900	1335691374	19	19	19	19	0
150	20240924	170800	1335691374	19	19	19	19	0
151	20240924	170700	1335691374	19	19	19	19	0
152	20240924	170600	1335691374	19	19	19	19	2766582
153	20240924	170500	1335691374	19	19	19	19	0
154	20240924	170400	1335691374	19	19	19	19	0
155	20240924	170300	1335691374	19	19	19	19	0
156	20240924	170200	1335691374	19	19	19	19	0
157	20240924	170100	1335691374	19	19	19	19	0
158	20240924	170000	1335691374	19	19	19	19	0
159	20240924	165900	1335691374	19	19	19	19	0
160	20240924	165800	1335691374	19	19	19	19	0
161	20240924	165700	1335691374	19	19	19	19	0
162	20240924	165600	1335691374	19	19	19	19	0
163	20240924	165500	1335691374	19	19	19	19	0
164	20240924	165400	1335691374	19	19	19	19	0
165	20240924	165300	1335691374	19	19	19	19	0
166	20240924	165200	1335691374	19	19	19	19	0
167	20240924	165100	1335691374	19	19	19	19	0
168	20240924	165000	1335691374	19	19	19	19	0
169	20240924	164900	1335691374	19	19	19	19	0
170	20240924	164800	1335691374	19	19	19	19	0
171	20240924	164700	1335691374	19	19	19	19	0
172	20240924	164600	1335691374	19	19	19	19	0
173	20240924	164500	1335691374	19	19	19	19	0
174	20240924	164400	1335691374	19	19	19	19	0
175	20240924	164300	1335691374	19	19	19	19	0
176	20240924	164200	1335691374	19	19	19	19	0
177	20240924	164100	1335691374	19	19	19	19	0
178	20240924	164000	1335691374	19	19	19	19	0
179	20240924	163900	1335691374	19	19	19	19	0
180	20240924	163800	1335691374	19	19	19	19	0
181	20240924	163700	1335691374	19	19	19	19	0
182	20240924	163600	1335691374	19	19	19	19	2766582
183	20240924	163500	1335691374	19	19	19	19	0
184	20240924	163400	1335691374	19	19	19	19	0
185	20240924	163300	1335691374	19	19	19	19	0
186	20240924	163200	1335691374	19	19	19	19	0
187	20240924	163100	1335691374	19	19	19	19	0
188	20240924	163000	1335691374	19	19	19	19	0
189	20240924	162900	1335691374	19	19	19	19	0
190	20240924	162800	1335691374	19	19	19	19	0
191	20240924	162700	1335691374	19	19	19	19	0
192	20240924	162600	1335691374	19	19	19	19	0
193	20240924	162500	1335691374	19	19	19	19	0
194	20240924	162400	1335691374	19	19	19	19	0
195	20240924	162300	1335691374	19	19	19	19	0
196	20240924	162200	1335691374	19	19	19	19	0
197	20240924	162100	1335691374	19	19	19	19	0
198	20240924	162000	1335691374	19	19	19	19	0
199	20240924	161900	1335691374	19	19	19	19	0
200	20240924	161800	1335691374	19	19	19	19	0
201	20240924	161700	1335691374	19	19	19	19	0
202	20240924	161600	1335691374	19	19	19	19	0
203	20240924	161500	1335691374	19	19	19	19	0
204	20240924	161400	1335691374	19	19	19	19	0
205	20240924	161300	1335691374	19	19	19	19	0
206	20240924	161200	1335691374	19	19	19	19	0
207	20240924	161100	1335691374	19	19	19	19	0
208	20240924	161000	1335691374	19	19	19	19	0
209	20240924	160900	1335691374	19	19	19	19	0
210	20240924	160800	1335691374	19	19	19	19	0
211	20240924	160700	1335691374	19	19	19	19	0
212	20240924	160600	1335691374	19	19	19	19	2766582
213	20240924	160500	1335691374	19	19	19	19	0
214	20240924	160400	1335691374	19	19	19	19	0
215	20240924	160300	1335691374	19	19	19	19	0
216	20240924	160200	1335691374	19	19	19	19	0
217	20240924	160100	1335691374	19	19	19	19	0
218	20240924	160000	1335691374	19	19	19	19	0
219	20240924	155900	1335691374	19	19	19	19	0
220	20240924	155800	1335691374	19	19	19	19	0
221	20240924	155700	1335691374	19	19	19	19	0
222	20240924	155600	1335691374	19	19	19	19	0
223	20240924	155500	1335691374	19	19	19	19	0
224	20240924	155400	1335691374	19	19	19	19	0
225	20240924	155300	1335691374	19	19	19	19	0
226	20240924	155200	1335691374	19	19	19	19	0
227	20240924	155100	1335691374	19	19	19	19	0
228	20240924	155000	1335691374	19	19	19	19	0
229	20240924	154900	1335691374	19	19	19	19	0
230	20240924	154800	1335691374	19	19	19	19	0
231	20240924	154700	1335691374	19	19	19	19	0
232	20240924	154600	1335691374	19	19	19	19	0
233	20240924	154500	1335691374	19	19	19	19	0
234	20240924	154400	1335691374	19	19	19	19	0
235	20240924	154300	1335691374	19	19	19	19	0
236	20240924	154200	1335691374	19	19	19	19	0
237	20240924	154100	1335691374	19	19	19	19	0
238	20240924	154000	1335691374	19	19	19	19	0
239	20240924	153900	1335691374	19	19	19	19	0
240	20240924	153800	1335691374	19	19	19	19	0
241	20240924	153700	1335691374	19	19	19	19	0
242	20240924	153600	1335691374	19	19	19	19	2766582
243	20240924	153500	1335691374	19	19	19	19	0
244	20240924	153400	1335691374	19	19	19	19	0
245	20240924	153300	1335691374	19	19	19	19	0
246	20240924	153200	1335691374	19	19	19	19	0
247	20240924	153100	1335691374	19	19	19	19	0
248	20240924	153000	1335691374	19	19	19	19	2766582
249	20240924	152900	1283126316	19	19	19	19	0
250	20240924	152800	1283126316	19	19	19	19	0
251	20240924	152700	1283126316	19	19	19	19	0
252	20240924	152600	1283126316	19	19	19	19	0
253	20240924	152500	1283126316	19	19	19	19	0
254	20240924	152400	1283126316	19	19	19	19	0
255	20240924	152300	1283126316	19	19	19	19	0
256	20240924	152200	1283126316	19	19	19	19	0
257	20240924	152100	1283126316	19	19	19	19	0
258	20240924	152000	1283126316	19	19	19	19	0
259	20240924	151900	1283126316	19	19	19	19	0
260	20240924	151800	1283126316	19	19	19	19	0
261	20240924	151700	1283126316	19	19	19	19	0
262	20240924	151600	1283126316	19	19	19	19	0
263	20240924	151500	1283126316	19	19	19	19	0
264	20240924	151400	1283126316	19	19	19	19	0
265	20240924	151300	1283126316	19	19	19	19	0
266	20240924	151200	1283126316	19	19	19	19	0
267	20240924	151100	1283126316	19	19	19	19	0
268	20240924	151000	1283126316	19	19	19	19	0
269	20240924	150900	1283126316	19	19	19	19	0
270	20240924	150800	1283126316	19	19	19	19	0
271	20240924	150700	1283126316	19	19	19	19	0
272	20240924	150600	1283126316	19	19	19	19	0
273	20240924	150500	1283126316	19	19	19	19	0
274	20240924	150400	1283126316	19	19	19	19	0
275	20240924	150300	1283126316	19	19	19	19	0
276	20240924	150200	1283126316	19	19	19	19	0
277	20240924	150100	1283126316	19	19	19	19	0
278	20240924	150000	1283126316	19	19	19	19	3846780
279	20240924	145900	1210037496	20	20	20	20	0
280	20240924	145800	1210037496	20	20	20	20	0
281	20240924	145700	1210037496	20	20	20	20	0
282	20240924	145600	1210037496	20	20	20	20	0
283	20240924	145500	1210037496	20	20	20	20	0
284	20240924	145400	1210037496	20	20	20	20	0
285	20240924	145300	1210037496	20	20	20	20	0
286	20240924	145200	1210037496	20	20	20	20	0
287	20240924	145100	1210037496	20	20	20	20	0
288	20240924	145000	1210037496	20	20	20	20	0
289	20240924	144900	1210037496	20	20	20	20	0
290	20240924	144800	1210037496	20	20	20	20	0
291	20240924	144700	1210037496	20	20	20	20	0
292	20240924	144600	1210037496	20	20	20	20	0
293	20240924	144500	1210037496	20	20	20	20	0
294	20240924	144400	1210037496	20	20	20	20	0
295	20240924	144300	1210037496	20	20	20	20	0
296	20240924	144200	1210037496	20	20	20	20	0
297	20240924	144100	1210037496	20	20	20	20	0
298	20240924	144000	1210037496	20	20	20	20	0
299	20240924	143900	1210037496	20	20	20	20	0
300	20240924	143800	1210037496	20	20	20	20	0
301	20240924	143700	1210037496	20	20	20	20	0
302	20240924	143600	1210037496	20	20	20	20	0
303	20240924	143500	1210037496	20	20	20	20	0
304	20240924	143400	1210037496	20	20	20	20	0
305	20240924	143300	1210037496	20	20	20	20	0
306	20240924	143200	1210037496	20	20	20	20	0
307	20240924	143100	1210037496	20	20	20	20	0
308	20240924	143000	1210037496	20	20	20	20	2911902
309	20240924	142900	1151799456	20	20	20	20	0
310	20240924	142800	1151799456	20	20	20	20	0
311	20240924	142700	1151799456	20	20	20	20	0
312	20240924	142600	1151799456	20	20	20	20	0
313	20240924	142500	1151799456	20	20	20	20	0
314	20240924	142400	1151799456	20	20	20	20	0
315	20240924	142300	1151799456	20	20	20	20	0
316	20240924	142200	1151799456	20	20	20	20	0
317	20240924	142100	1151799456	20	20	20	20	0
318	20240924	142000	1151799456	20	20	20	20	0
319	20240924	141900	1151799456	20	20	20	20	0
320	20240924	141800	1151799456	20	20	20	20	0
321	20240924	141700	1151799456	20	20	20	20	0
322	20240924	141600	1151799456	20	20	20	20	0
323	20240924	141500	1151799456	20	20	20	20	0
324	20240924	141400	1151799456	20	20	20	20	0
325	20240924	141300	1151799456	20	20	20	20	0
326	20240924	141200	1151799456	20	20	20	20	0
327	20240924	141100	1151799456	20	20	20	20	0
328	20240924	141000	1151799456	20	20	20	20	0
329	20240924	140900	1151799456	20	20	20	20	0
330	20240924	140800	1151799456	20	20	20	20	0
331	20240924	140700	1151799456	20	20	20	20	0
332	20240924	140600	1151799456	20	20	20	20	0
333	20240924	140500	1151799456	20	20	20	20	0
334	20240924	140400	1151799456	20	20	20	20	0
335	20240924	140300	1151799456	20	20	20	20	0
336	20240924	140200	1151799456	20	20	20	20	0
337	20240924	140100	1151799456	20	20	20	20	0
338	20240924	140000	1151799456	20	20	20	20	2266636
339	20240924	135900	1106466736	19	19	19	19	0
340	20240924	135800	1106466736	19	19	19	19	0
341	20240924	135700	1106466736	19	19	19	19	0
342	20240924	135600	1106466736	19	19	19	19	0
343	20240924	135500	1106466736	19	19	19	19	0
344	20240924	135400	1106466736	19	19	19	19	0
345	20240924	135300	1106466736	19	19	19	19	0
346	20240924	135200	1106466736	19	19	19	19	0
347	20240924	135100	1106466736	19	19	19	19	0
348	20240924	135000	1106466736	19	19	19	19	0
349	20240924	134900	1106466736	19	19	19	19	0
350	20240924	134800	1106466736	19	19	19	19	0
351	20240924	134700	1106466736	19	19	19	19	0
352	20240924	134600	1106466736	19	19	19	19	0
353	20240924	134500	1106466736	19	19	19	19	0
354	20240924	134400	1106466736	19	19	19	19	0
355	20240924	134300	1106466736	19	19	19	19	0
356	20240924	134200	1106466736	19	19	19	19	0
357	20240924	134100	1106466736	19	19	19	19	0
358	20240924	134000	1106466736	19	19	19	19	0
359	20240924	133900	1106466736	19	19	19	19	0
360	20240924	133800	1106466736	19	19	19	19	0
361	20240924	133700	1106466736	19	19	19	19	0
362	20240924	133600	1106466736	19	19	19	19	0
363	20240924	133500	1106466736	19	19	19	19	0
364	20240924	133400	1106466736	19	19	19	19	0
365	20240924	133300	1106466736	19	19	19	19	0
366	20240924	133200	1106466736	19	19	19	19	0
367	20240924	133100	1106466736	19	19	19	19	0
368	20240924	133000	1106466736	19	19	19	19	2229694
369	20240924	132900	1064102550	19	19	19	19	0
370	20240924	132800	1064102550	19	19	19	19	0
371	20240924	132700	1064102550	19	19	19	19	0
372	20240924	132600	1064102550	19	19	19	19	0
373	20240924	132500	1064102550	19	19	19	19	0
374	20240924	132400	1064102550	19	19	19	19	0
375	20240924	132300	1064102550	19	19	19	19	0
376	20240924	132200	1064102550	19	19	19	19	0
377	20240924	132100	1064102550	19	19	19	19	0
378	20240924	132000	1064102550	19	19	19	19	0
379	20240924	131900	1064102550	19	19	19	19	0
380	20240924	131800	1064102550	19	19	19	19	0
381	20240924	131700	1064102550	19	19	19	19	0
382	20240924	131600	1064102550	19	19	19	19	0
383	20240924	131500	1064102550	19	19	19	19	0
384	20240924	131400	1064102550	19	19	19	19	0
385	20240924	131300	1064102550	19	19	19	19	0
386	20240924	131200	1064102550	19	19	19	19	0
387	20240924	131100	1064102550	19	19	19	19	0
388	20240924	131000	1064102550	19	19	19	19	0
389	20240924	130900	1064102550	19	19	19	19	0
390	20240924	130800	1064102550	19	19	19	19	0
391	20240924	130700	1064102550	19	19	19	19	0
392	20240924	130600	1064102550	19	19	19	19	0
393	20240924	130500	1064102550	19	19	19	19	0
394	20240924	130400	1064102550	19	19	19	19	0
395	20240924	130300	1064102550	19	19	19	19	0
396	20240924	130200	1064102550	19	19	19	19	0
397	20240924	130100	1064102550	19	19	19	19	0
398	20240924	130000	1064102550	19	19	19	19	3442516
399	20240924	125900	998694746	19	19	19	19	0
400	20240924	125800	998694746	19	19	19	19	0
401	20240924	125700	998694746	19	19	19	19	0
402	20240924	125600	998694746	19	19	19	19	0
403	20240924	125500	998694746	19	19	19	19	0
404	20240924	125400	998694746	19	19	19	19	0
405	20240924	125300	998694746	19	19	19	19	0
406	20240924	125200	998694746	19	19	19	19	0
407	20240924	125100	998694746	19	19	19	19	0
408	20240924	125000	998694746	19	19	19	19	0
409	20240924	124900	998694746	19	19	19	19	0
410	20240924	124800	998694746	19	19	19	19	0
411	20240924	124700	998694746	19	19	19	19	0
412	20240924	124600	998694746	19	19	19	19	0
413	20240924	124500	998694746	19	19	19	19	0
414	20240924	124400	998694746	19	19	19	19	0
415	20240924	124300	998694746	19	19	19	19	0
416	20240924	124200	998694746	19	19	19	19	0
417	20240924	124100	998694746	19	19	19	19	0
418	20240924	124000	998694746	19	19	19	19	0
419	20240924	123900	998694746	19	19	19	19	0
420	20240924	123800	998694746	19	19	19	19	0
421	20240924	123700	998694746	19	19	19	19	0
422	20240924	123600	998694746	19	19	19	19	0
423	20240924	123500	998694746	19	19	19	19	0
424	20240924	123400	998694746	19	19	19	19	0
425	20240924	123300	998694746	19	19	19	19	0
426	20240924	123200	998694746	19	19	19	19	0
427	20240924	123100	998694746	19	19	19	19	0
428	20240924	123000	998694746	19	19	19	19	3023092
429	20240924	122900	941255998	21	21	21	21	0
430	20240924	122800	941255998	21	21	21	21	0
431	20240924	122700	941255998	21	21	21	21	0
432	20240924	122600	941255998	21	21	21	21	0
433	20240924	122500	941255998	21	21	21	21	0
434	20240924	122400	941255998	21	21	21	21	0
435	20240924	122300	941255998	21	21	21	21	0
436	20240924	122200	941255998	21	21	21	21	0
437	20240924	122100	941255998	21	21	21	21	0
438	20240924	122000	941255998	21	21	21	21	0
439	20240924	121900	941255998	21	21	21	21	0
440	20240924	121800	941255998	21	21	21	21	0
441	20240924	121700	941255998	21	21	21	21	0
442	20240924	121600	941255998	21	21	21	21	0
443	20240924	121500	941255998	21	21	21	21	0
444	20240924	121400	941255998	21	21	21	21	0
445	20240924	121300	941255998	21	21	21	21	0
446	20240924	121200	941255998	21	21	21	21	0
447	20240924	121100	941255998	21	21	21	21	0
448	20240924	121000	941255998	21	21	21	21	0
449	20240924	120900	941255998	21	21	21	21	0
450	20240924	120800	941255998	21	21	21	21	0
451	20240924	120700	941255998	21	21	21	21	0
452	20240924	120600	941255998	21	21	21	21	0
453	20240924	120500	941255998	21	21	21	21	0
454	20240924	120400	941255998	21	21	21	21	0
455	20240924	120300	941255998	21	21	21	21	0
456	20240924	120200	941255998	21	21	21	21	0
457	20240924	120100	941255998	21	21	21	21	0
458	20240924	120000	941255998	21	21	21	21	1579043
459	20240924	115900	908096095	21	21	21	21	0
460	20240924	115800	908096095	21	21	21	21	0
461	20240924	115700	908096095	21	21	21	21	0
462	20240924	115600	908096095	21	21	21	21	0
463	20240924	115500	908096095	21	21	21	21	0
464	20240924	115400	908096095	21	21	21	21	0
465	20240924	115300	908096095	21	21	21	21	0
466	20240924	115200	908096095	21	21	21	21	0
467	20240924	115100	908096095	21	21	21	21	0
468	20240924	115000	908096095	21	21	21	21	0
469	20240924	114900	908096095	21	21	21	21	0
470	20240924	114800	908096095	21	21	21	21	0
471	20240924	114700	908096095	21	21	21	21	0
472	20240924	114600	908096095	21	21	21	21	0
473	20240924	114500	908096095	21	21	21	21	0
474	20240924	114400	908096095	21	21	21	21	0
475	20240924	114300	908096095	21	21	21	21	0
476	20240924	114200	908096095	21	21	21	21	0
477	20240924	114100	908096095	21	21	21	21	0
478	20240924	114000	908096095	21	21	21	21	0
479	20240924	113900	908096095	21	21	21	21	0
480	20240924	113800	908096095	21	21	21	21	0
481	20240924	113700	908096095	21	21	21	21	0
482	20240924	113600	908096095	21	21	21	21	0
483	20240924	113500	908096095	21	21	21	21	0
484	20240924	113400	908096095	21	21	21	21	0
485	20240924	113300	908096095	21	21	21	21	0
486	20240924	113200	908096095	21	21	21	21	0
487	20240924	113100	908096095	21	21	21	21	0
488	20240924	113000	908096095	21	21	21	21	2362145
489	20240924	112900	858491050	21	21	21	21	0
490	20240924	112800	858491050	21	21	21	21	0
491	20240924	112700	858491050	21	21	21	21	0
492	20240924	112600	858491050	21	21	21	21	0
493	20240924	112500	858491050	21	21	21	21	0
494	20240924	112400	858491050	21	21	21	21	0
495	20240924	112300	858491050	21	21	21	21	0
496	20240924	112200	858491050	21	21	21	21	0
497	20240924	112100	858491050	21	21	21	21	0
498	20240924	112000	858491050	21	21	21	21	0
499	20240924	111900	858491050	21	21	21	21	0
500	20240924	111800	858491050	21	21	21	21	0
501	20240924	111700	858491050	21	21	21	21	0
502	20240924	111600	858491050	21	21	21	21	0
503	20240924	111500	858491050	21	21	21	21	0
504	20240924	111400	858491050	21	21	21	21	0
505	20240924	111300	858491050	21	21	21	21	0
506	20240924	111200	858491050	21	21	21	21	0
507	20240924	111100	858491050	21	21	21	21	0
508	20240924	111000	858491050	21	21	21	21	0
509	20240924	110900	858491050	21	21	21	21	0
510	20240924	110800	858491050	21	21	21	21	0
511	20240924	110700	858491050	21	21	21	21	0
512	20240924	110600	858491050	21	21	21	21	0
513	20240924	110500	858491050	21	21	21	21	0
514	20240924	110400	858491050	21	21	21	21	0
515	20240924	110300	858491050	21	21	21	21	0
516	20240924	110200	858491050	21	21	21	21	0
517	20240924	110100	858491050	21	21	21	21	0
518	20240924	110000	858491050	21	21	21	21	4097387
519	20240924	105900	772445923	21	21	21	21	0
520	20240924	105800	772445923	21	21	21	21	0
521	20240924	105700	772445923	21	21	21	21	0
522	20240924	105600	772445923	21	21	21	21	0
523	20240924	105500	772445923	21	21	21	21	0
524	20240924	105400	772445923	21	21	21	21	0
525	20240924	105300	772445923	21	21	21	21	0
526	20240924	105200	772445923	21	21	21	21	0
527	20240924	105100	772445923	21	21	21	21	0
528	20240924	105000	772445923	21	21	21	21	0
529	20240924	104900	772445923	21	21	21	21	0
530	20240924	104800	772445923	21	21	21	21	0
531	20240924	104700	772445923	21	21	21	21	0
532	20240924	104600	772445923	21	21	21	21	0
533	20240924	104500	772445923	21	21	21	21	0
534	20240924	104400	772445923	21	21	21	21	0
535	20240924	104300	772445923	21	21	21	21	0
536	20240924	104200	772445923	21	21	21	21	0
537	20240924	104100	772445923	21	21	21	21	0
538	20240924	104000	772445923	21	21	21	21	0
539	20240924	103900	772445923	21	21	21	21	0
540	20240924	103800	772445923	21	21	21	21	0
541	20240924	103700	772445923	21	21	21	21	0
542	20240924	103600	772445923	21	21	21	21	0
543	20240924	103500	772445923	21	21	21	21	0
544	20240924	103400	772445923	21	21	21	21	0
545	20240924	103300	772445923	21	21	21	21	0
546	20240924	103200	772445923	21	21	21	21	0
547	20240924	103100	772445923	21	21	21	21	0
548	20240924	103000	772445923	21	21	21	21	7130075
549	20240924	102900	622714348	22	22	22	22	0
550	20240924	102800	622714348	22	22	22	22	0
551	20240924	102700	622714348	22	22	22	22	0
552	20240924	102600	622714348	22	22	22	22	0
553	20240924	102500	622714348	22	22	22	22	0
554	20240924	102400	622714348	22	22	22	22	0
555	20240924	102300	622714348	22	22	22	22	0
556	20240924	102200	622714348	22	22	22	22	0
557	20240924	102100	622714348	22	22	22	22	0
558	20240924	102000	622714348	22	22	22	22	0
559	20240924	101900	622714348	22	22	22	22	0
560	20240924	101800	622714348	22	22	22	22	0
561	20240924	101700	622714348	22	22	22	22	0
562	20240924	101600	622714348	22	22	22	22	0
563	20240924	101500	622714348	22	22	22	22	0
564	20240924	101400	622714348	22	22	22	22	0
565	20240924	101300	622714348	22	22	22	22	0
566	20240924	101200	622714348	22	22	22	22	0
567	20240924	101100	622714348	22	22	22	22	0
568	20240924	101000	622714348	22	22	22	22	0
569	20240924	100900	622714348	22	22	22	22	0
570	20240924	100800	622714348	22	22	22	22	0
571	20240924	100700	622714348	22	22	22	22	0
572	20240924	100600	622714348	22	22	22	22	0
573	20240924	100500	622714348	22	22	22	22	0
574	20240924	100400	622714348	22	22	22	22	0
575	20240924	100300	622714348	22	22	22	22	0
576	20240924	100200	622714348	22	22	22	22	0
577	20240924	100100	622714348	22	22	22	22	0
578	20240924	100000	622714348	22	22	22	22	12568573
579	20240924	095900	346205742	20	20	20	20	0
580	20240924	095800	346205742	20	20	20	20	0
581	20240924	095700	346205742	20	20	20	20	0
582	20240924	095600	346205742	20	20	20	20	0
583	20240924	095500	346205742	20	20	20	20	0
584	20240924	095400	346205742	20	20	20	20	0
585	20240924	095300	346205742	20	20	20	20	0
586	20240924	095200	346205742	20	20	20	20	0
587	20240924	095100	346205742	20	20	20	20	0
588	20240924	095000	346205742	20	20	20	20	0
589	20240924	094900	346205742	20	20	20	20	0
590	20240924	094800	346205742	20	20	20	20	0
591	20240924	094700	346205742	20	20	20	20	0
592	20240924	094600	346205742	20	20	20	20	0
593	20240924	094500	346205742	20	20	20	20	0
594	20240924	094400	346205742	20	20	20	20	0
595	20240924	094300	346205742	20	20	20	20	0
596	20240924	094200	346205742	20	20	20	20	0
597	20240924	094100	346205742	20	20	20	20	0
598	20240924	094000	346205742	20	20	20	20	0
599	20240924	093900	346205742	20	20	20	20	0
600	20240924	093800	346205742	20	20	20	20	0
601	20240924	093700	346205742	20	20	20	20	0
602	20240924	093600	346205742	20	20	20	20	0
603	20240924	093500	346205742	20	20	20	20	0
604	20240924	093400	346205742	20	20	20	20	0
605	20240924	093300	346205742	20	20	20	20	0
606	20240924	093200	346205742	20	20	20	20	0
607	20240924	093100	346205742	20	20	20	20	0
608	20240924	093000	346205742	20	20	20	20	13181794
609	20240924	092900	82569862	23	23	23	23	0
610	20240924	092800	82569862	23	23	23	23	0
611	20240924	092700	82569862	23	23	23	23	0
612	20240924	092600	82569862	23	23	23	23	0
613	20240924	092500	82569862	23	23	23	23	0
614	20240924	092400	82569862	23	23	23	23	0
615	20240924	092300	82569862	23	23	23	23	0
616	20240924	092200	82569862	23	23	23	23	0
617	20240924	092100	82569862	23	23	23	23	0
618	20240924	092000	82569862	23	23	23	23	0
619	20240924	091900	82569862	23	23	23	23	0
620	20240924	091800	82569862	23	23	23	23	0
621	20240924	091700	82569862	23	23	23	23	0
622	20240924	091600	82569862	23	23	23	23	0
623	20240924	091500	82569862	23	23	23	23	0
624	20240924	091400	82569862	23	23	23	23	0
625	20240924	091300	82569862	23	23	23	23	0
626	20240924	091200	82569862	23	23	23	23	0
627	20240924	091100	82569862	23	23	23	23	0
628	20240924	091000	82569862	23	23	23	23	0
629	20240924	090900	82569862	23	23	23	23	0
630	20240924	090800	82569862	23	23	23	23	0
631	20240924	090700	82569862	23	23	23	23	0
632	20240924	090600	82569862	23	23	23	23	0
633	20240924	090500	82569862	23	23	23	23	0
634	20240924	090400	82569862	23	23	23	23	0
635	20240924	090300	82569862	23	23	23	23	0
636	20240924	090200	82569862	23	23	23	23	0
637	20240924	090100	82569862	23	23	23	23	0
638	20240924	090000	82569862	23	23	23	23	3589994