KissMeData/053590/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	193600	991246681	21	21	21	21	1881259
3	20240925	193500	991246681	21	21	21	21	0
4	20240925	193400	991246681	21	21	21	21	0
5	20240925	193300	991246681	21	21	21	21	0
6	20240925	193200	991246681	21	21	21	21	0
7	20240925	193100	991246681	21	21	21	21	0
8	20240925	193000	991246681	21	21	21	21	0
9	20240925	192900	991246681	21	21	21	21	0
10	20240925	192800	991246681	21	21	21	21	0
11	20240925	192700	991246681	21	21	21	21	0
12	20240925	192600	991246681	21	21	21	21	0
13	20240925	192500	991246681	21	21	21	21	0
14	20240925	192400	991246681	21	21	21	21	0
15	20240925	192300	991246681	21	21	21	21	0
16	20240925	192200	991246681	21	21	21	21	0
17	20240925	192100	991246681	21	21	21	21	0
18	20240925	192000	991246681	21	21	21	21	0
19	20240925	191900	991246681	21	21	21	21	0
20	20240925	191800	991246681	21	21	21	21	0
21	20240925	191700	991246681	21	21	21	21	0
22	20240925	191600	991246681	21	21	21	21	0
23	20240925	191500	991246681	21	21	21	21	0
24	20240925	191400	991246681	21	21	21	21	0
25	20240925	191300	991246681	21	21	21	21	0
26	20240925	191200	991246681	21	21	21	21	0
27	20240925	191100	991246681	21	21	21	21	0
28	20240925	191000	991246681	21	21	21	21	0
29	20240925	190900	991246681	21	21	21	21	0
30	20240925	190800	991246681	21	21	21	21	0
31	20240925	190700	991246681	21	21	21	21	0
32	20240925	190600	991246681	21	21	21	21	1881259
33	20240925	190500	991246681	21	21	21	21	0
34	20240925	190400	991246681	21	21	21	21	0
35	20240925	190300	991246681	21	21	21	21	0
36	20240925	190200	991246681	21	21	21	21	0
37	20240925	190100	991246681	21	21	21	21	0
38	20240925	190000	991246681	21	21	21	21	0
39	20240925	185900	991246681	21	21	21	21	0
40	20240925	185800	991246681	21	21	21	21	0
41	20240925	185700	991246681	21	21	21	21	0
42	20240925	185600	991246681	21	21	21	21	0
43	20240925	185500	991246681	21	21	21	21	0
44	20240925	185400	991246681	21	21	21	21	0
45	20240925	185300	991246681	21	21	21	21	0
46	20240925	185200	991246681	21	21	21	21	0
47	20240925	185100	991246681	21	21	21	21	0
48	20240925	185000	991246681	21	21	21	21	0
49	20240925	184900	991246681	21	21	21	21	0
50	20240925	184800	991246681	21	21	21	21	0
51	20240925	184700	991246681	21	21	21	21	0
52	20240925	184600	991246681	21	21	21	21	0
53	20240925	184500	991246681	21	21	21	21	0
54	20240925	184400	991246681	21	21	21	21	0
55	20240925	184300	991246681	21	21	21	21	0
56	20240925	184200	991246681	21	21	21	21	0
57	20240925	184100	991246681	21	21	21	21	0
58	20240925	184000	991246681	21	21	21	21	0
59	20240925	183900	991246681	21	21	21	21	0
60	20240925	183800	991246681	21	21	21	21	0
61	20240925	183700	991246681	21	21	21	21	0
62	20240925	183600	991246681	21	21	21	21	1881259
63	20240925	183500	991246681	21	21	21	21	0
64	20240925	183400	991246681	21	21	21	21	0
65	20240925	183300	991246681	21	21	21	21	0
66	20240925	183200	991246681	21	21	21	21	0
67	20240925	183100	991246681	21	21	21	21	0
68	20240925	183000	991246681	21	21	21	21	0
69	20240925	182900	991246681	21	21	21	21	0
70	20240925	182800	991246681	21	21	21	21	0
71	20240925	182700	991246681	21	21	21	21	0
72	20240925	182600	991246681	21	21	21	21	0
73	20240925	182500	991246681	21	21	21	21	0
74	20240925	182400	991246681	21	21	21	21	0
75	20240925	182300	991246681	21	21	21	21	0
76	20240925	182200	991246681	21	21	21	21	0
77	20240925	182100	991246681	21	21	21	21	0
78	20240925	182000	991246681	21	21	21	21	0
79	20240925	181900	991246681	21	21	21	21	0
80	20240925	181800	991246681	21	21	21	21	0
81	20240925	181700	991246681	21	21	21	21	0
82	20240925	181600	991246681	21	21	21	21	0
83	20240925	181500	991246681	21	21	21	21	0
84	20240925	181400	991246681	21	21	21	21	0
85	20240925	181300	991246681	21	21	21	21	0
86	20240925	181200	991246681	21	21	21	21	0
87	20240925	181100	991246681	21	21	21	21	0
88	20240925	181000	991246681	21	21	21	21	0
89	20240925	180900	991246681	21	21	21	21	0
90	20240925	180800	991246681	21	21	21	21	0
91	20240925	180700	991246681	21	21	21	21	0
92	20240925	180600	991246681	21	21	21	21	1881259
93	20240925	180500	991246681	21	21	21	21	0
94	20240925	180400	991246681	21	21	21	21	0
95	20240925	180300	991246681	21	21	21	21	0
96	20240925	180200	991246681	21	21	21	21	0
97	20240925	180100	991246681	21	21	21	21	0
98	20240925	180000	991246681	21	21	21	21	0
99	20240925	175900	991246681	21	21	21	21	0
100	20240925	175800	991246681	21	21	21	21	0
101	20240925	175700	991246681	21	21	21	21	0
102	20240925	175600	991246681	21	21	21	21	0
103	20240925	175500	991246681	21	21	21	21	0
104	20240925	175400	991246681	21	21	21	21	0
105	20240925	175300	991246681	21	21	21	21	0
106	20240925	175200	991246681	21	21	21	21	0
107	20240925	175100	991246681	21	21	21	21	0
108	20240925	175000	991246681	21	21	21	21	0
109	20240925	174900	991246681	21	21	21	21	0
110	20240925	174800	991246681	21	21	21	21	0
111	20240925	174700	991246681	21	21	21	21	0
112	20240925	174600	991246681	21	21	21	21	0
113	20240925	174500	991246681	21	21	21	21	0
114	20240925	174400	991246681	21	21	21	21	0
115	20240925	174300	991246681	21	21	21	21	0
116	20240925	174200	991246681	21	21	21	21	0
117	20240925	174100	991246681	21	21	21	21	0
118	20240925	174000	991246681	21	21	21	21	0
119	20240925	173900	991246681	21	21	21	21	0
120	20240925	173800	991246681	21	21	21	21	0
121	20240925	173700	991246681	21	21	21	21	0
122	20240925	173600	991246681	21	21	21	21	1881259
123	20240925	173500	991246681	21	21	21	21	0
124	20240925	173400	991246681	21	21	21	21	0
125	20240925	173300	991246681	21	21	21	21	0
126	20240925	173200	991246681	21	21	21	21	0
127	20240925	173100	991246681	21	21	21	21	0
128	20240925	173000	991246681	21	21	21	21	0
129	20240925	172900	991246681	21	21	21	21	0
130	20240925	172800	991246681	21	21	21	21	0
131	20240925	172700	991246681	21	21	21	21	0
132	20240925	172600	991246681	21	21	21	21	0
133	20240925	172500	991246681	21	21	21	21	0
134	20240925	172400	991246681	21	21	21	21	0
135	20240925	172300	991246681	21	21	21	21	0
136	20240925	172200	991246681	21	21	21	21	0
137	20240925	172100	991246681	21	21	21	21	0
138	20240925	172000	991246681	21	21	21	21	0
139	20240925	171900	991246681	21	21	21	21	0
140	20240925	171800	991246681	21	21	21	21	0
141	20240925	171700	991246681	21	21	21	21	0
142	20240925	171600	991246681	21	21	21	21	0
143	20240925	171500	991246681	21	21	21	21	0
144	20240925	171400	991246681	21	21	21	21	0
145	20240925	171300	991246681	21	21	21	21	0
146	20240925	171200	991246681	21	21	21	21	0
147	20240925	171100	991246681	21	21	21	21	0
148	20240925	171000	991246681	21	21	21	21	0
149	20240925	170900	991246681	21	21	21	21	0
150	20240925	170800	991246681	21	21	21	21	0
151	20240925	170700	991246681	21	21	21	21	0
152	20240925	170600	991246681	21	21	21	21	1881259
153	20240925	170500	991246681	21	21	21	21	0
154	20240925	170400	991246681	21	21	21	21	0
155	20240925	170300	991246681	21	21	21	21	0
156	20240925	170200	991246681	21	21	21	21	0
157	20240925	170100	991246681	21	21	21	21	0
158	20240925	170000	991246681	21	21	21	21	0
159	20240925	165900	991246681	21	21	21	21	0
160	20240925	165800	991246681	21	21	21	21	0
161	20240925	165700	991246681	21	21	21	21	0
162	20240925	165600	991246681	21	21	21	21	0
163	20240925	165500	991246681	21	21	21	21	0
164	20240925	165400	991246681	21	21	21	21	0
165	20240925	165300	991246681	21	21	21	21	0
166	20240925	165200	991246681	21	21	21	21	0
167	20240925	165100	991246681	21	21	21	21	0
168	20240925	165000	991246681	21	21	21	21	0
169	20240925	164900	991246681	21	21	21	21	0
170	20240925	164800	991246681	21	21	21	21	0
171	20240925	164700	991246681	21	21	21	21	0
172	20240925	164600	991246681	21	21	21	21	0
173	20240925	164500	991246681	21	21	21	21	0
174	20240925	164400	991246681	21	21	21	21	0
175	20240925	164300	991246681	21	21	21	21	0
176	20240925	164200	991246681	21	21	21	21	0
177	20240925	164100	991246681	21	21	21	21	0
178	20240925	164000	991246681	21	21	21	21	0
179	20240925	163900	991246681	21	21	21	21	0
180	20240925	163800	991246681	21	21	21	21	0
181	20240925	163700	991246681	21	21	21	21	0
182	20240925	163600	991246681	21	21	21	21	1881259
183	20240925	163500	991246681	21	21	21	21	0
184	20240925	163400	991246681	21	21	21	21	0
185	20240925	163300	991246681	21	21	21	21	0
186	20240925	163200	991246681	21	21	21	21	0
187	20240925	163100	991246681	21	21	21	21	0
188	20240925	163000	991246681	21	21	21	21	0
189	20240925	162900	991246681	21	21	21	21	0
190	20240925	162800	991246681	21	21	21	21	0
191	20240925	162700	991246681	21	21	21	21	0
192	20240925	162600	991246681	21	21	21	21	0
193	20240925	162500	991246681	21	21	21	21	0
194	20240925	162400	991246681	21	21	21	21	0
195	20240925	162300	991246681	21	21	21	21	0
196	20240925	162200	991246681	21	21	21	21	0
197	20240925	162100	991246681	21	21	21	21	0
198	20240925	162000	991246681	21	21	21	21	0
199	20240925	161900	991246681	21	21	21	21	0
200	20240925	161800	991246681	21	21	21	21	0
201	20240925	161700	991246681	21	21	21	21	0
202	20240925	161600	991246681	21	21	21	21	0
203	20240925	161500	991246681	21	21	21	21	0
204	20240925	161400	991246681	21	21	21	21	0
205	20240925	161300	991246681	21	21	21	21	0
206	20240925	161200	991246681	21	21	21	21	0
207	20240925	161100	991246681	21	21	21	21	0
208	20240925	161000	991246681	21	21	21	21	0
209	20240925	160900	991246681	21	21	21	21	0
210	20240925	160800	991246681	21	21	21	21	0
211	20240925	160700	991246681	21	21	21	21	0
212	20240925	160600	991246681	21	21	21	21	1881259
213	20240925	160500	991246681	21	21	21	21	0
214	20240925	160400	991246681	21	21	21	21	0
215	20240925	160300	991246681	21	21	21	21	0
216	20240925	160200	991246681	21	21	21	21	0
217	20240925	160100	991246681	21	21	21	21	0
218	20240925	160000	991246681	21	21	21	21	0
219	20240925	155900	991246681	21	21	21	21	0
220	20240925	155800	991246681	21	21	21	21	0
221	20240925	155700	991246681	21	21	21	21	0
222	20240925	155600	991246681	21	21	21	21	0
223	20240925	155500	991246681	21	21	21	21	0
224	20240925	155400	991246681	21	21	21	21	0
225	20240925	155300	991246681	21	21	21	21	0
226	20240925	155200	991246681	21	21	21	21	0
227	20240925	155100	991246681	21	21	21	21	0
228	20240925	155000	991246681	21	21	21	21	0
229	20240925	154900	991246681	21	21	21	21	0
230	20240925	154800	991246681	21	21	21	21	0
231	20240925	154700	991246681	21	21	21	21	0
232	20240925	154600	991246681	21	21	21	21	0
233	20240925	154500	991246681	21	21	21	21	0
234	20240925	154400	991246681	21	21	21	21	0
235	20240925	154300	991246681	21	21	21	21	0
236	20240925	154200	991246681	21	21	21	21	0
237	20240925	154100	991246681	21	21	21	21	0
238	20240925	154000	991246681	21	21	21	21	0
239	20240925	153900	991246681	21	21	21	21	0
240	20240925	153800	991246681	21	21	21	21	0
241	20240925	153700	991246681	21	21	21	21	0
242	20240925	153600	991246681	21	21	21	21	1881259
243	20240925	153500	991246681	21	21	21	21	0
244	20240925	153400	991246681	21	21	21	21	0
245	20240925	153300	991246681	21	21	21	21	0
246	20240925	153200	991246681	21	21	21	21	0
247	20240925	153100	991246681	21	21	21	21	0
248	20240925	153000	991246681	21	21	21	21	1881259
249	20240925	152900	951740242	21	21	21	21	0
250	20240925	152800	951740242	21	21	21	21	0
251	20240925	152700	951740242	21	21	21	21	0
252	20240925	152600	951740242	21	21	21	21	0
253	20240925	152500	951740242	21	21	21	21	0
254	20240925	152400	951740242	21	21	21	21	0
255	20240925	152300	951740242	21	21	21	21	0
256	20240925	152200	951740242	21	21	21	21	0
257	20240925	152100	951740242	21	21	21	21	0
258	20240925	152000	951740242	21	21	21	21	0
259	20240925	151900	951740242	21	21	21	21	0
260	20240925	151800	951740242	21	21	21	21	0
261	20240925	151700	951740242	21	21	21	21	0
262	20240925	151600	951740242	21	21	21	21	0
263	20240925	151500	951740242	21	21	21	21	0
264	20240925	151400	951740242	21	21	21	21	0
265	20240925	151300	951740242	21	21	21	21	0
266	20240925	151200	951740242	21	21	21	21	0
267	20240925	151100	951740242	21	21	21	21	0
268	20240925	151000	951740242	21	21	21	21	0
269	20240925	150900	951740242	21	21	21	21	0
270	20240925	150800	951740242	21	21	21	21	0
271	20240925	150700	951740242	21	21	21	21	0
272	20240925	150600	951740242	21	21	21	21	0
273	20240925	150500	951740242	21	21	21	21	0
274	20240925	150400	951740242	21	21	21	21	0
275	20240925	150300	951740242	21	21	21	21	0
276	20240925	150200	951740242	21	21	21	21	0
277	20240925	150100	951740242	21	21	21	21	0
278	20240925	150000	951740242	21	21	21	21	2071997
279	20240925	145900	908228305	22	22	22	22	0
280	20240925	145800	908228305	22	22	22	22	0
281	20240925	145700	908228305	22	22	22	22	0
282	20240925	145600	908228305	22	22	22	22	0
283	20240925	145500	908228305	22	22	22	22	0
284	20240925	145400	908228305	22	22	22	22	0
285	20240925	145300	908228305	22	22	22	22	0
286	20240925	145200	908228305	22	22	22	22	0
287	20240925	145100	908228305	22	22	22	22	0
288	20240925	145000	908228305	22	22	22	22	0
289	20240925	144900	908228305	22	22	22	22	0
290	20240925	144800	908228305	22	22	22	22	0
291	20240925	144700	908228305	22	22	22	22	0
292	20240925	144600	908228305	22	22	22	22	0
293	20240925	144500	908228305	22	22	22	22	0
294	20240925	144400	908228305	22	22	22	22	0
295	20240925	144300	908228305	22	22	22	22	0
296	20240925	144200	908228305	22	22	22	22	0
297	20240925	144100	908228305	22	22	22	22	0
298	20240925	144000	908228305	22	22	22	22	0
299	20240925	143900	908228305	22	22	22	22	0
300	20240925	143800	908228305	22	22	22	22	0
301	20240925	143700	908228305	22	22	22	22	0
302	20240925	143600	908228305	22	22	22	22	0
303	20240925	143500	908228305	22	22	22	22	0
304	20240925	143400	908228305	22	22	22	22	0
305	20240925	143300	908228305	22	22	22	22	0
306	20240925	143200	908228305	22	22	22	22	0
307	20240925	143100	908228305	22	22	22	22	0
308	20240925	143000	908228305	22	22	22	22	1590764
309	20240925	142900	873231497	22	22	22	22	0
310	20240925	142800	873231497	22	22	22	22	0
311	20240925	142700	873231497	22	22	22	22	0
312	20240925	142600	873231497	22	22	22	22	0
313	20240925	142500	873231497	22	22	22	22	0
314	20240925	142400	873231497	22	22	22	22	0
315	20240925	142300	873231497	22	22	22	22	0
316	20240925	142200	873231497	22	22	22	22	0
317	20240925	142100	873231497	22	22	22	22	0
318	20240925	142000	873231497	22	22	22	22	0
319	20240925	141900	873231497	22	22	22	22	0
320	20240925	141800	873231497	22	22	22	22	0
321	20240925	141700	873231497	22	22	22	22	0
322	20240925	141600	873231497	22	22	22	22	0
323	20240925	141500	873231497	22	22	22	22	0
324	20240925	141400	873231497	22	22	22	22	0
325	20240925	141300	873231497	22	22	22	22	0
326	20240925	141200	873231497	22	22	22	22	0
327	20240925	141100	873231497	22	22	22	22	0
328	20240925	141000	873231497	22	22	22	22	0
329	20240925	140900	873231497	22	22	22	22	0
330	20240925	140800	873231497	22	22	22	22	0
331	20240925	140700	873231497	22	22	22	22	0
332	20240925	140600	873231497	22	22	22	22	0
333	20240925	140500	873231497	22	22	22	22	0
334	20240925	140400	873231497	22	22	22	22	0
335	20240925	140300	873231497	22	22	22	22	0
336	20240925	140200	873231497	22	22	22	22	0
337	20240925	140100	873231497	22	22	22	22	0
338	20240925	140000	873231497	22	22	22	22	1674032
339	20240925	135900	836402793	22	22	22	22	0
340	20240925	135800	836402793	22	22	22	22	0
341	20240925	135700	836402793	22	22	22	22	0
342	20240925	135600	836402793	22	22	22	22	0
343	20240925	135500	836402793	22	22	22	22	0
344	20240925	135400	836402793	22	22	22	22	0
345	20240925	135300	836402793	22	22	22	22	0
346	20240925	135200	836402793	22	22	22	22	0
347	20240925	135100	836402793	22	22	22	22	0
348	20240925	135000	836402793	22	22	22	22	0
349	20240925	134900	836402793	22	22	22	22	0
350	20240925	134800	836402793	22	22	22	22	0
351	20240925	134700	836402793	22	22	22	22	0
352	20240925	134600	836402793	22	22	22	22	0
353	20240925	134500	836402793	22	22	22	22	0
354	20240925	134400	836402793	22	22	22	22	0
355	20240925	134300	836402793	22	22	22	22	0
356	20240925	134200	836402793	22	22	22	22	0
357	20240925	134100	836402793	22	22	22	22	0
358	20240925	134000	836402793	22	22	22	22	0
359	20240925	133900	836402793	22	22	22	22	0
360	20240925	133800	836402793	22	22	22	22	0
361	20240925	133700	836402793	22	22	22	22	0
362	20240925	133600	836402793	22	22	22	22	0
363	20240925	133500	836402793	22	22	22	22	0
364	20240925	133400	836402793	22	22	22	22	0
365	20240925	133300	836402793	22	22	22	22	0
366	20240925	133200	836402793	22	22	22	22	0
367	20240925	133100	836402793	22	22	22	22	0
368	20240925	133000	836402793	22	22	22	22	2267432
369	20240925	132900	786519289	21	21	21	21	0
370	20240925	132800	786519289	21	21	21	21	0
371	20240925	132700	786519289	21	21	21	21	0
372	20240925	132600	786519289	21	21	21	21	0
373	20240925	132500	786519289	21	21	21	21	0
374	20240925	132400	786519289	21	21	21	21	0
375	20240925	132300	786519289	21	21	21	21	0
376	20240925	132200	786519289	21	21	21	21	0
377	20240925	132100	786519289	21	21	21	21	0
378	20240925	132000	786519289	21	21	21	21	0
379	20240925	131900	786519289	21	21	21	21	0
380	20240925	131800	786519289	21	21	21	21	0
381	20240925	131700	786519289	21	21	21	21	0
382	20240925	131600	786519289	21	21	21	21	0
383	20240925	131500	786519289	21	21	21	21	0
384	20240925	131400	786519289	21	21	21	21	0
385	20240925	131300	786519289	21	21	21	21	0
386	20240925	131200	786519289	21	21	21	21	0
387	20240925	131100	786519289	21	21	21	21	0
388	20240925	131000	786519289	21	21	21	21	0
389	20240925	130900	786519289	21	21	21	21	0
390	20240925	130800	786519289	21	21	21	21	0
391	20240925	130700	786519289	21	21	21	21	0
392	20240925	130600	786519289	21	21	21	21	0
393	20240925	130500	786519289	21	21	21	21	0
394	20240925	130400	786519289	21	21	21	21	0
395	20240925	130300	786519289	21	21	21	21	0
396	20240925	130200	786519289	21	21	21	21	0
397	20240925	130100	786519289	21	21	21	21	0
398	20240925	130000	786519289	21	21	21	21	2786007
399	20240925	125900	728013142	20	20	20	20	0
400	20240925	125800	728013142	20	20	20	20	0
401	20240925	125700	728013142	20	20	20	20	0
402	20240925	125600	728013142	20	20	20	20	0
403	20240925	125500	728013142	20	20	20	20	0
404	20240925	125400	728013142	20	20	20	20	0
405	20240925	125300	728013142	20	20	20	20	0
406	20240925	125200	728013142	20	20	20	20	0
407	20240925	125100	728013142	20	20	20	20	0
408	20240925	125000	728013142	20	20	20	20	0
409	20240925	124900	728013142	20	20	20	20	0
410	20240925	124800	728013142	20	20	20	20	0
411	20240925	124700	728013142	20	20	20	20	0
412	20240925	124600	728013142	20	20	20	20	0
413	20240925	124500	728013142	20	20	20	20	0
414	20240925	124400	728013142	20	20	20	20	0
415	20240925	124300	728013142	20	20	20	20	0
416	20240925	124200	728013142	20	20	20	20	0
417	20240925	124100	728013142	20	20	20	20	0
418	20240925	124000	728013142	20	20	20	20	0
419	20240925	123900	728013142	20	20	20	20	0
420	20240925	123800	728013142	20	20	20	20	0
421	20240925	123700	728013142	20	20	20	20	0
422	20240925	123600	728013142	20	20	20	20	0
423	20240925	123500	728013142	20	20	20	20	0
424	20240925	123400	728013142	20	20	20	20	0
425	20240925	123300	728013142	20	20	20	20	0
426	20240925	123200	728013142	20	20	20	20	0
427	20240925	123100	728013142	20	20	20	20	0
428	20240925	123000	728013142	20	20	20	20	1653978
429	20240925	122900	694933582	20	20	20	20	0
430	20240925	122800	694933582	20	20	20	20	0
431	20240925	122700	694933582	20	20	20	20	0
432	20240925	122600	694933582	20	20	20	20	0
433	20240925	122500	694933582	20	20	20	20	0
434	20240925	122400	694933582	20	20	20	20	0
435	20240925	122300	694933582	20	20	20	20	0
436	20240925	122200	694933582	20	20	20	20	0
437	20240925	122100	694933582	20	20	20	20	0
438	20240925	122000	694933582	20	20	20	20	0
439	20240925	121900	694933582	20	20	20	20	0
440	20240925	121800	694933582	20	20	20	20	0
441	20240925	121700	694933582	20	20	20	20	0
442	20240925	121600	694933582	20	20	20	20	0
443	20240925	121500	694933582	20	20	20	20	0
444	20240925	121400	694933582	20	20	20	20	0
445	20240925	121300	694933582	20	20	20	20	0
446	20240925	121200	694933582	20	20	20	20	0
447	20240925	121100	694933582	20	20	20	20	0
448	20240925	121000	694933582	20	20	20	20	0
449	20240925	120900	694933582	20	20	20	20	0
450	20240925	120800	694933582	20	20	20	20	0
451	20240925	120700	694933582	20	20	20	20	0
452	20240925	120600	694933582	20	20	20	20	0
453	20240925	120500	694933582	20	20	20	20	0
454	20240925	120400	694933582	20	20	20	20	0
455	20240925	120300	694933582	20	20	20	20	0
456	20240925	120200	694933582	20	20	20	20	0
457	20240925	120100	694933582	20	20	20	20	0
458	20240925	120000	694933582	20	20	20	20	3113019
459	20240925	115900	632673202	20	20	20	20	0
460	20240925	115800	632673202	20	20	20	20	0
461	20240925	115700	632673202	20	20	20	20	0
462	20240925	115600	632673202	20	20	20	20	0
463	20240925	115500	632673202	20	20	20	20	0
464	20240925	115400	632673202	20	20	20	20	0
465	20240925	115300	632673202	20	20	20	20	0
466	20240925	115200	632673202	20	20	20	20	0
467	20240925	115100	632673202	20	20	20	20	0
468	20240925	115000	632673202	20	20	20	20	0
469	20240925	114900	632673202	20	20	20	20	0
470	20240925	114800	632673202	20	20	20	20	0
471	20240925	114700	632673202	20	20	20	20	0
472	20240925	114600	632673202	20	20	20	20	0
473	20240925	114500	632673202	20	20	20	20	0
474	20240925	114400	632673202	20	20	20	20	0
475	20240925	114300	632673202	20	20	20	20	0
476	20240925	114200	632673202	20	20	20	20	0
477	20240925	114100	632673202	20	20	20	20	0
478	20240925	114000	632673202	20	20	20	20	0
479	20240925	113900	632673202	20	20	20	20	0
480	20240925	113800	632673202	20	20	20	20	0
481	20240925	113700	632673202	20	20	20	20	0
482	20240925	113600	632673202	20	20	20	20	0
483	20240925	113500	632673202	20	20	20	20	0
484	20240925	113400	632673202	20	20	20	20	0
485	20240925	113300	632673202	20	20	20	20	0
486	20240925	113200	632673202	20	20	20	20	0
487	20240925	113100	632673202	20	20	20	20	0
488	20240925	113000	632673202	20	20	20	20	3324702
489	20240925	112900	566179162	21	21	21	21	0
490	20240925	112800	566179162	21	21	21	21	0
491	20240925	112700	566179162	21	21	21	21	0
492	20240925	112600	566179162	21	21	21	21	0
493	20240925	112500	566179162	21	21	21	21	0
494	20240925	112400	566179162	21	21	21	21	0
495	20240925	112300	566179162	21	21	21	21	0
496	20240925	112200	566179162	21	21	21	21	0
497	20240925	112100	566179162	21	21	21	21	0
498	20240925	112000	566179162	21	21	21	21	0
499	20240925	111900	566179162	21	21	21	21	0
500	20240925	111800	566179162	21	21	21	21	0
501	20240925	111700	566179162	21	21	21	21	0
502	20240925	111600	566179162	21	21	21	21	0
503	20240925	111500	566179162	21	21	21	21	0
504	20240925	111400	566179162	21	21	21	21	0
505	20240925	111300	566179162	21	21	21	21	0
506	20240925	111200	566179162	21	21	21	21	0
507	20240925	111100	566179162	21	21	21	21	0
508	20240925	111000	566179162	21	21	21	21	0
509	20240925	110900	566179162	21	21	21	21	0
510	20240925	110800	566179162	21	21	21	21	0
511	20240925	110700	566179162	21	21	21	21	0
512	20240925	110600	566179162	21	21	21	21	0
513	20240925	110500	566179162	21	21	21	21	0
514	20240925	110400	566179162	21	21	21	21	0
515	20240925	110300	566179162	21	21	21	21	0
516	20240925	110200	566179162	21	21	21	21	0
517	20240925	110100	566179162	21	21	21	21	0
518	20240925	110000	566179162	21	21	21	21	4851555
519	20240925	105900	464296507	21	21	21	21	0
520	20240925	105800	464296507	21	21	21	21	0
521	20240925	105700	464296507	21	21	21	21	0
522	20240925	105600	464296507	21	21	21	21	0
523	20240925	105500	464296507	21	21	21	21	0
524	20240925	105400	464296507	21	21	21	21	0
525	20240925	105300	464296507	21	21	21	21	0
526	20240925	105200	464296507	21	21	21	21	0
527	20240925	105100	464296507	21	21	21	21	0
528	20240925	105000	464296507	21	21	21	21	0
529	20240925	104900	464296507	21	21	21	21	0
530	20240925	104800	464296507	21	21	21	21	0
531	20240925	104700	464296507	21	21	21	21	0
532	20240925	104600	464296507	21	21	21	21	0
533	20240925	104500	464296507	21	21	21	21	0
534	20240925	104400	464296507	21	21	21	21	0
535	20240925	104300	464296507	21	21	21	21	0
536	20240925	104200	464296507	21	21	21	21	0
537	20240925	104100	464296507	21	21	21	21	0
538	20240925	104000	464296507	21	21	21	21	0
539	20240925	103900	464296507	21	21	21	21	0
540	20240925	103800	464296507	21	21	21	21	0
541	20240925	103700	464296507	21	21	21	21	0
542	20240925	103600	464296507	21	21	21	21	0
543	20240925	103500	464296507	21	21	21	21	0
544	20240925	103400	464296507	21	21	21	21	0
545	20240925	103300	464296507	21	21	21	21	0
546	20240925	103200	464296507	21	21	21	21	0
547	20240925	103100	464296507	21	21	21	21	0
548	20240925	103000	464296507	21	21	21	21	2294413
549	20240925	102900	416113834	22	22	22	22	0
550	20240925	102800	416113834	22	22	22	22	0
551	20240925	102700	416113834	22	22	22	22	0
552	20240925	102600	416113834	22	22	22	22	0
553	20240925	102500	416113834	22	22	22	22	0
554	20240925	102400	416113834	22	22	22	22	0
555	20240925	102300	416113834	22	22	22	22	0
556	20240925	102200	416113834	22	22	22	22	0
557	20240925	102100	416113834	22	22	22	22	0
558	20240925	102000	416113834	22	22	22	22	0
559	20240925	101900	416113834	22	22	22	22	0
560	20240925	101800	416113834	22	22	22	22	0
561	20240925	101700	416113834	22	22	22	22	0
562	20240925	101600	416113834	22	22	22	22	0
563	20240925	101500	416113834	22	22	22	22	0
564	20240925	101400	416113834	22	22	22	22	0
565	20240925	101300	416113834	22	22	22	22	0
566	20240925	101200	416113834	22	22	22	22	0
567	20240925	101100	416113834	22	22	22	22	0
568	20240925	101000	416113834	22	22	22	22	0
569	20240925	100900	416113834	22	22	22	22	0
570	20240925	100800	416113834	22	22	22	22	0
571	20240925	100700	416113834	22	22	22	22	0
572	20240925	100600	416113834	22	22	22	22	0
573	20240925	100500	416113834	22	22	22	22	0
574	20240925	100400	416113834	22	22	22	22	0
575	20240925	100300	416113834	22	22	22	22	0
576	20240925	100200	416113834	22	22	22	22	0
577	20240925	100100	416113834	22	22	22	22	0
578	20240925	100000	416113834	22	22	22	22	5085030
579	20240925	095900	304243174	23	23	23	23	0
580	20240925	095800	304243174	23	23	23	23	0
581	20240925	095700	304243174	23	23	23	23	0
582	20240925	095600	304243174	23	23	23	23	0
583	20240925	095500	304243174	23	23	23	23	0
584	20240925	095400	304243174	23	23	23	23	0
585	20240925	095300	304243174	23	23	23	23	0
586	20240925	095200	304243174	23	23	23	23	0
587	20240925	095100	304243174	23	23	23	23	0
588	20240925	095000	304243174	23	23	23	23	0
589	20240925	094900	304243174	23	23	23	23	0
590	20240925	094800	304243174	23	23	23	23	0
591	20240925	094700	304243174	23	23	23	23	0
592	20240925	094600	304243174	23	23	23	23	0
593	20240925	094500	304243174	23	23	23	23	0
594	20240925	094400	304243174	23	23	23	23	0
595	20240925	094300	304243174	23	23	23	23	0
596	20240925	094200	304243174	23	23	23	23	0
597	20240925	094100	304243174	23	23	23	23	0
598	20240925	094000	304243174	23	23	23	23	0
599	20240925	093900	304243174	23	23	23	23	0
600	20240925	093800	304243174	23	23	23	23	0
601	20240925	093700	304243174	23	23	23	23	0
602	20240925	093600	304243174	23	23	23	23	0
603	20240925	093500	304243174	23	23	23	23	0
604	20240925	093400	304243174	23	23	23	23	0
605	20240925	093300	304243174	23	23	23	23	0
606	20240925	093200	304243174	23	23	23	23	0
607	20240925	093100	304243174	23	23	23	23	0
608	20240925	093000	304243174	23	23	23	23	6792764
609	20240925	092900	148009602	25	25	25	25	0
610	20240925	092800	148009602	25	25	25	25	0
611	20240925	092700	148009602	25	25	25	25	0
612	20240925	092600	148009602	25	25	25	25	0
613	20240925	092500	148009602	25	25	25	25	0
614	20240925	092400	148009602	25	25	25	25	0
615	20240925	092300	148009602	25	25	25	25	0
616	20240925	092200	148009602	25	25	25	25	0
617	20240925	092100	148009602	25	25	25	25	0
618	20240925	092000	148009602	25	25	25	25	0
619	20240925	091900	148009602	25	25	25	25	0
620	20240925	091800	148009602	25	25	25	25	0
621	20240925	091700	148009602	25	25	25	25	0
622	20240925	091600	148009602	25	25	25	25	0
623	20240925	091500	148009602	25	25	25	25	0
624	20240925	091400	148009602	25	25	25	25	0
625	20240925	091300	148009602	25	25	25	25	0
626	20240925	091200	148009602	25	25	25	25	0
627	20240925	091100	148009602	25	25	25	25	0
628	20240925	091000	148009602	25	25	25	25	0
629	20240925	090900	148009602	25	25	25	25	0
630	20240925	090800	148009602	25	25	25	25	0
631	20240925	090700	148009602	25	25	25	25	0
632	20240925	090600	148009602	25	25	25	25	0
633	20240925	090500	148009602	25	25	25	25	0
634	20240925	090400	148009602	25	25	25	25	0
635	20240925	090300	148009602	25	25	25	25	0
636	20240925	090200	148009602	25	25	25	25	0
637	20240925	090100	148009602	25	25	25	25	0
638	20240925	090000	148009602	25	25	25	25	5914108