KissMeData/001520/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183400	81972602	921	921	921	921	9569
3	20240426	183300	81972602	921	921	921	921	0
4	20240426	183200	81972602	921	921	921	921	0
5	20240426	183100	81972602	921	921	921	921	0
6	20240426	183000	81972602	921	921	921	921	0
7	20240426	182900	81972602	921	921	921	921	0
8	20240426	182800	81972602	921	921	921	921	0
9	20240426	182700	81972602	921	921	921	921	0
10	20240426	182600	81972602	921	921	921	921	0
11	20240426	182500	81972602	921	921	921	921	0
12	20240426	182400	81972602	921	921	921	921	0
13	20240426	182300	81972602	921	921	921	921	0
14	20240426	182200	81972602	921	921	921	921	0
15	20240426	182100	81972602	921	921	921	921	0
16	20240426	182000	81972602	921	921	921	921	0
17	20240426	181900	81972602	921	921	921	921	0
18	20240426	181800	81972602	921	921	921	921	0
19	20240426	181700	81972602	921	921	921	921	0
20	20240426	181600	81972602	921	921	921	921	0
21	20240426	181500	81972602	921	921	921	921	0
22	20240426	181400	81972602	921	921	921	921	0
23	20240426	181300	81972602	921	921	921	921	0
24	20240426	181200	81972602	921	921	921	921	0
25	20240426	181100	81972602	921	921	921	921	0
26	20240426	181000	81972602	921	921	921	921	0
27	20240426	180900	81972602	921	921	921	921	0
28	20240426	180800	81972602	921	921	921	921	0
29	20240426	180700	81972602	921	921	921	921	0
30	20240426	180600	81972602	921	921	921	921	0
31	20240426	180500	81972602	921	921	921	921	0
32	20240426	180400	81972602	921	921	921	921	9569
33	20240426	180300	81972602	921	921	921	921	0
34	20240426	180200	81972602	921	921	921	921	0
35	20240426	180100	81972602	921	921	921	921	0
36	20240426	180000	81972602	921	921	921	921	0
37	20240426	175900	81972602	921	921	921	921	0
38	20240426	175800	81972602	921	921	921	921	0
39	20240426	175700	81972602	921	921	921	921	0
40	20240426	175600	81972602	921	921	921	921	0
41	20240426	175500	81972602	921	921	921	921	0
42	20240426	175400	81972602	921	921	921	921	0
43	20240426	175300	81972602	921	921	921	921	0
44	20240426	175200	81972602	921	921	921	921	0
45	20240426	175100	81972602	921	921	921	921	0
46	20240426	175000	81972602	921	921	921	921	0
47	20240426	174900	81972602	921	921	921	921	0
48	20240426	174800	81972602	921	921	921	921	0
49	20240426	174700	81972602	921	921	921	921	0
50	20240426	174600	81972602	921	921	921	921	0
51	20240426	174500	81972602	921	921	921	921	0
52	20240426	174400	81972602	921	921	921	921	0
53	20240426	174300	81972602	921	921	921	921	0
54	20240426	174200	81972602	921	921	921	921	0
55	20240426	174100	81972602	921	921	921	921	0
56	20240426	174000	81972602	921	921	921	921	0
57	20240426	173900	81972602	921	921	921	921	0
58	20240426	173800	81972602	921	921	921	921	0
59	20240426	173700	81972602	921	921	921	921	0
60	20240426	173600	81972602	921	921	921	921	0
61	20240426	173500	81972602	921	921	921	921	0
62	20240426	173400	81972602	921	921	921	921	9569
63	20240426	173300	81972602	921	921	921	921	0
64	20240426	173200	81972602	921	921	921	921	0
65	20240426	173100	81972602	921	921	921	921	0
66	20240426	173000	81972602	921	921	921	921	0
67	20240426	172900	81972602	921	921	921	921	0
68	20240426	172800	81972602	921	921	921	921	0
69	20240426	172700	81972602	921	921	921	921	0
70	20240426	172600	81972602	921	921	921	921	0
71	20240426	172500	81972602	921	921	921	921	0
72	20240426	172400	81972602	921	921	921	921	0
73	20240426	172300	81972602	921	921	921	921	0
74	20240426	172200	81972602	921	921	921	921	0
75	20240426	172100	81972602	921	921	921	921	0
76	20240426	172000	81972602	921	921	921	921	0
77	20240426	171900	81972602	921	921	921	921	0
78	20240426	171800	81972602	921	921	921	921	0
79	20240426	171700	81972602	921	921	921	921	0
80	20240426	171600	81972602	921	921	921	921	0
81	20240426	171500	81972602	921	921	921	921	0
82	20240426	171400	81972602	921	921	921	921	0
83	20240426	171300	81972602	921	921	921	921	0
84	20240426	171200	81972602	921	921	921	921	0
85	20240426	171100	81972602	921	921	921	921	0
86	20240426	171000	81972602	921	921	921	921	0
87	20240426	170900	81972602	921	921	921	921	0
88	20240426	170800	81972602	921	921	921	921	0
89	20240426	170700	81972602	921	921	921	921	0
90	20240426	170600	81972602	921	921	921	921	0
91	20240426	170500	81972602	921	921	921	921	0
92	20240426	170400	81972602	921	921	921	921	9569
93	20240426	170300	81972602	921	921	921	921	0
94	20240426	170200	81972602	921	921	921	921	0
95	20240426	170100	81972602	921	921	921	921	0
96	20240426	170000	81972602	921	921	921	921	0
97	20240426	165900	81972602	921	921	921	921	0
98	20240426	165800	81972602	921	921	921	921	0
99	20240426	165700	81972602	921	921	921	921	0
100	20240426	165600	81972602	921	921	921	921	0
101	20240426	165500	81972602	921	921	921	921	0
102	20240426	165400	81972602	921	921	921	921	0
103	20240426	165300	81972602	921	921	921	921	0
104	20240426	165200	81972602	921	921	921	921	0
105	20240426	165100	81972602	921	921	921	921	0
106	20240426	165000	81972602	921	921	921	921	0
107	20240426	164900	81972602	921	921	921	921	0
108	20240426	164800	81972602	921	921	921	921	0
109	20240426	164700	81972602	921	921	921	921	0
110	20240426	164600	81972602	921	921	921	921	0
111	20240426	164500	81972602	921	921	921	921	0
112	20240426	164400	81972602	921	921	921	921	0
113	20240426	164300	81972602	921	921	921	921	0
114	20240426	164200	81972602	921	921	921	921	0
115	20240426	164100	81972602	921	921	921	921	0
116	20240426	164000	81972602	921	921	921	921	0
117	20240426	163900	81972602	921	921	921	921	0
118	20240426	163800	81972602	921	921	921	921	0
119	20240426	163700	81972602	921	921	921	921	0
120	20240426	163600	81972602	921	921	921	921	0
121	20240426	163500	81972602	921	921	921	921	0
122	20240426	163400	81972602	921	921	921	921	9569
123	20240426	163300	81972602	921	921	921	921	0
124	20240426	163200	81972602	921	921	921	921	0
125	20240426	163100	81972602	921	921	921	921	0
126	20240426	163000	81972602	921	921	921	921	0
127	20240426	162900	81972602	921	921	921	921	0
128	20240426	162800	81972602	921	921	921	921	0
129	20240426	162700	81972602	921	921	921	921	0
130	20240426	162600	81972602	921	921	921	921	0
131	20240426	162500	81972602	921	921	921	921	0
132	20240426	162400	81972602	921	921	921	921	0
133	20240426	162300	81972602	921	921	921	921	0
134	20240426	162200	81972602	921	921	921	921	0
135	20240426	162100	81972602	921	921	921	921	0
136	20240426	162000	81972602	921	921	921	921	0
137	20240426	161900	81972602	921	921	921	921	0
138	20240426	161800	81972602	921	921	921	921	0
139	20240426	161700	81972602	921	921	921	921	0
140	20240426	161600	81972602	921	921	921	921	0
141	20240426	161500	81972602	921	921	921	921	0
142	20240426	161400	81972602	921	921	921	921	0
143	20240426	161300	81972602	921	921	921	921	0
144	20240426	161200	81972602	921	921	921	921	0
145	20240426	161100	81972602	921	921	921	921	0
146	20240426	161000	81972602	921	921	921	921	0
147	20240426	160900	81972602	921	921	921	921	0
148	20240426	160800	81972602	921	921	921	921	0
149	20240426	160700	81972602	921	921	921	921	0
150	20240426	160600	81972602	921	921	921	921	0
151	20240426	160500	81972602	921	921	921	921	0
152	20240426	160400	81972602	921	921	921	921	9569
153	20240426	160300	81972602	921	921	921	921	0
154	20240426	160200	81972602	921	921	921	921	0
155	20240426	160100	81972602	921	921	921	921	0
156	20240426	160000	81972602	921	921	921	921	0
157	20240426	155900	81972602	921	921	921	921	0
158	20240426	155800	81972602	921	921	921	921	0
159	20240426	155700	81972602	921	921	921	921	0
160	20240426	155600	81972602	921	921	921	921	0
161	20240426	155500	81972602	921	921	921	921	0
162	20240426	155400	81972602	921	921	921	921	0
163	20240426	155300	81972602	921	921	921	921	0
164	20240426	155200	81972602	921	921	921	921	0
165	20240426	155100	81972602	921	921	921	921	0
166	20240426	155000	81972602	921	921	921	921	0
167	20240426	154900	81972602	921	921	921	921	0
168	20240426	154800	81972602	921	921	921	921	0
169	20240426	154700	81972602	921	921	921	921	0
170	20240426	154600	81972602	921	921	921	921	0
171	20240426	154500	81972602	921	921	921	921	0
172	20240426	154400	81972602	921	921	921	921	0
173	20240426	154300	81972602	921	921	921	921	0
174	20240426	154200	81972602	921	921	921	921	0
175	20240426	154100	81972602	921	921	921	921	0
176	20240426	154000	81972602	921	921	921	921	0
177	20240426	153900	81972602	921	921	921	921	0
178	20240426	153800	81972602	921	921	921	921	0
179	20240426	153700	81972602	921	921	921	921	0
180	20240426	153600	81972602	921	921	921	921	0
181	20240426	153500	81972602	921	921	921	921	0
182	20240426	153400	81972602	921	921	921	921	9569
183	20240426	153300	81972602	921	921	921	921	0
184	20240426	153200	81972602	921	921	921	921	0
185	20240426	153100	81972602	921	921	921	921	0
186	20240426	153000	81972602	921	921	921	921	9569
187	20240426	152900	73159553	924	924	924	924	0
188	20240426	152800	73159553	924	924	924	924	0
189	20240426	152700	73159553	924	924	924	924	0
190	20240426	152600	73159553	924	924	924	924	0
191	20240426	152500	73159553	924	924	924	924	0
192	20240426	152400	73159553	924	924	924	924	0
193	20240426	152300	73159553	924	924	924	924	0
194	20240426	152200	73159553	924	924	924	924	0
195	20240426	152100	73159553	924	924	924	924	0
196	20240426	152000	73159553	924	924	924	924	0
197	20240426	151900	73159553	924	923	924	923	8
198	20240426	151800	73152168	923	923	923	923	16
199	20240426	151700	73137400	923	923	923	923	22
200	20240426	151600	73117094	924	923	924	923	42
201	20240426	151500	73078313	924	923	924	923	22
202	20240426	151400	73058006	923	923	924	923	28
203	20240426	151300	73032161	923	923	923	923	42
204	20240426	151200	72993395	923	924	924	923	1081
205	20240426	151100	71995578	924	924	924	924	21
206	20240426	151000	71976174	924	924	924	924	29
207	20240426	150900	71949378	925	925	925	925	0
208	20240426	150800	71949378	925	925	925	925	0
209	20240426	150700	71949378	925	925	925	925	0
210	20240426	150600	71949378	925	925	925	925	50
211	20240426	150500	71903128	925	925	925	925	30
212	20240426	150400	71875378	925	925	925	925	40
213	20240426	150300	71838378	925	925	925	925	10
214	20240426	150200	71829128	925	925	925	925	0
215	20240426	150100	71829128	925	925	925	925	2
216	20240426	150000	71827278	925	925	925	925	0
217	20240426	145900	71827278	925	925	925	925	0
218	20240426	145800	71827278	925	925	925	925	10
219	20240426	145700	71818028	925	925	925	925	0
220	20240426	145600	71818028	925	925	925	925	0
221	20240426	145500	71818028	925	925	925	925	0
222	20240426	145400	71818028	925	925	925	925	0
223	20240426	145300	71818028	925	925	925	925	20
224	20240426	145200	71799528	925	925	925	925	10
225	20240426	145100	71790278	925	925	925	925	0
226	20240426	145000	71790278	925	925	925	925	20
227	20240426	144900	71771778	925	925	925	925	1
228	20240426	144800	71770853	923	923	923	923	0
229	20240426	144700	71770853	923	924	924	923	199
230	20240426	144600	71587155	925	924	925	924	57
231	20240426	144500	71534486	924	924	924	924	0
232	20240426	144400	71534486	924	924	924	924	0
233	20240426	144300	71534486	924	924	924	924	0
234	20240426	144200	71534486	924	924	924	924	21
235	20240426	144100	71515082	924	924	924	924	0
236	20240426	144000	71515082	924	924	924	924	2
237	20240426	143900	71513234	924	924	924	924	1
238	20240426	143800	71512310	923	923	923	923	8
239	20240426	143700	71504926	923	924	925	923	2308
240	20240426	143600	69374386	925	925	925	925	70
241	20240426	143500	69309636	925	925	925	925	1
242	20240426	143400	69308711	925	925	925	925	0
243	20240426	143300	69308711	925	925	925	925	0
244	20240426	143200	69308711	925	925	925	925	0
245	20240426	143100	69308711	925	925	925	925	20
246	20240426	143000	69290211	925	925	925	925	101
247	20240426	142900	69196786	925	925	925	925	10
248	20240426	142800	69187536	925	925	925	925	512
249	20240426	142700	68713936	925	925	925	925	0
250	20240426	142600	68713936	925	925	925	925	3
251	20240426	142500	68711161	925	925	925	925	0
252	20240426	142400	68711161	925	925	925	925	0
253	20240426	142300	68711161	925	925	925	925	1
254	20240426	142200	68710236	926	926	926	926	5
255	20240426	142100	68705606	926	926	926	926	20
256	20240426	142000	68687086	926	926	926	926	0
257	20240426	141900	68687086	926	926	926	926	0
258	20240426	141800	68687086	926	926	926	926	0
259	20240426	141700	68687086	926	926	926	926	10
260	20240426	141600	68677826	925	925	925	925	0
261	20240426	141500	68677826	925	925	925	925	0
262	20240426	141400	68677826	925	925	925	925	1
263	20240426	141300	68676901	926	926	926	926	100
264	20240426	141200	68584301	926	926	926	926	47
265	20240426	141100	68540779	927	927	927	927	5
266	20240426	141000	68536144	927	927	927	926	3
267	20240426	140900	68533364	926	926	927	926	9
268	20240426	140800	68525026	927	926	927	926	2
269	20240426	140700	68523173	927	927	927	927	10
270	20240426	140600	68513903	927	928	928	926	786
271	20240426	140500	67785146	927	926	927	926	942
272	20240426	140400	66911913	927	927	927	927	0
273	20240426	140300	66911913	927	927	927	927	0
274	20240426	140200	66911913	927	924	927	924	11916
275	20240426	140100	55887380	924	925	925	924	224
276	20240426	140000	55680349	925	925	925	925	0
277	20240426	135900	55680349	925	925	925	925	0
278	20240426	135800	55680349	925	925	925	925	0
279	20240426	135700	55680349	925	925	925	925	0
280	20240426	135600	55680349	925	925	925	925	0
281	20240426	135500	55680349	925	925	925	925	0
282	20240426	135400	55680349	925	925	925	925	0
283	20240426	135300	55680349	925	925	925	925	0
284	20240426	135200	55680349	925	925	925	925	147
285	20240426	135100	55544374	924	924	924	924	0
286	20240426	135000	55544374	924	924	924	924	0
287	20240426	134900	55544374	924	924	924	924	0
288	20240426	134800	55544374	924	924	924	924	0
289	20240426	134700	55544374	924	924	924	924	0
290	20240426	134600	55544374	924	924	924	924	0
291	20240426	134500	55544374	924	924	924	924	0
292	20240426	134400	55544374	924	924	924	924	0
293	20240426	134300	55544374	924	924	924	924	0
294	20240426	134200	55544374	924	924	924	924	504
295	20240426	134100	55078678	924	924	924	924	1
296	20240426	134000	55077754	925	925	925	925	0
297	20240426	133900	55077754	925	925	925	925	0
298	20240426	133800	55077754	925	925	925	925	0
299	20240426	133700	55077754	925	923	925	923	947
300	20240426	133600	54203671	924	925	925	924	98
301	20240426	133500	54113089	925	925	925	925	200
302	20240426	133400	53928089	925	925	925	925	0
303	20240426	133300	53928089	925	925	925	925	0
304	20240426	133200	53928089	925	925	925	925	30
305	20240426	133100	53900339	924	924	924	924	0
306	20240426	133000	53900339	924	924	924	924	10
307	20240426	132900	53891099	924	924	924	924	4
308	20240426	132800	53887403	924	924	924	924	0
309	20240426	132700	53887403	924	924	924	924	2
310	20240426	132600	53885555	925	925	925	925	0
311	20240426	132500	53885555	925	925	925	925	0
312	20240426	132400	53885555	925	925	925	925	0
313	20240426	132300	53885555	925	925	925	925	0
314	20240426	132200	53885555	925	925	925	925	0
315	20240426	132100	53885555	925	925	925	925	0
316	20240426	132000	53885555	925	925	925	925	0
317	20240426	131900	53885555	925	925	925	925	0
318	20240426	131800	53885555	925	925	925	925	1
319	20240426	131700	53884630	925	925	925	925	70
320	20240426	131600	53819880	924	924	924	924	3
321	20240426	131500	53817108	925	925	925	925	0
322	20240426	131400	53817108	925	925	925	925	5
323	20240426	131300	53812483	925	925	925	925	0
324	20240426	131200	53812483	925	925	925	925	0
325	20240426	131100	53812483	925	925	925	925	0
326	20240426	131000	53812483	925	925	925	924	221
327	20240426	130900	53608103	924	924	925	924	803
328	20240426	130800	52866130	924	924	924	924	0
329	20240426	130700	52866130	924	924	924	924	0
330	20240426	130600	52866130	924	924	924	924	1
331	20240426	130500	52865206	924	924	924	924	0
332	20240426	130400	52865206	924	924	924	924	1
333	20240426	130300	52864282	925	925	925	925	1
334	20240426	130200	52863357	925	924	925	924	12
335	20240426	130100	52852260	923	923	923	923	78
336	20240426	130000	52780266	923	923	923	923	0
337	20240426	125900	52780266	923	923	923	923	0
338	20240426	125800	52780266	923	923	923	923	1
339	20240426	125700	52779343	923	923	923	923	0
340	20240426	125600	52779343	923	923	923	923	0
341	20240426	125500	52779343	923	923	923	923	0
342	20240426	125400	52779343	923	923	923	923	0
343	20240426	125300	52779343	923	923	923	923	0
344	20240426	125200	52779343	923	923	923	923	0
345	20240426	125100	52779343	923	923	923	923	0
346	20240426	125000	52779343	923	923	923	923	154
347	20240426	124900	52637201	923	923	923	923	0
348	20240426	124800	52637201	923	923	923	923	0
349	20240426	124700	52637201	923	923	923	923	0
350	20240426	124600	52637201	923	923	923	923	970
351	20240426	124500	51741891	923	923	923	923	158
352	20240426	124400	51596057	924	924	924	924	42
353	20240426	124300	51557249	924	924	924	924	0
354	20240426	124200	51557249	924	925	925	924	13
355	20240426	124100	51545227	925	925	925	925	10
356	20240426	124000	51535977	925	924	925	924	702
357	20240426	123900	50887327	924	924	924	924	0
358	20240426	123800	50887327	924	924	924	924	100
359	20240426	123700	50794927	925	925	925	925	0
360	20240426	123600	50794927	925	925	925	925	0
361	20240426	123500	50794927	925	925	925	925	0
362	20240426	123400	50794927	925	925	925	925	0
363	20240426	123300	50794927	925	925	925	925	269
364	20240426	123200	50546102	925	925	925	925	2
365	20240426	123100	50544252	925	925	925	925	0
366	20240426	123000	50544252	925	925	925	925	0
367	20240426	122900	50544252	925	925	925	925	0
368	20240426	122800	50544252	925	925	925	925	0
369	20240426	122700	50544252	925	925	925	925	55
370	20240426	122600	50493377	925	925	925	925	0
371	20240426	122500	50493377	925	925	925	925	0
372	20240426	122400	50493377	925	925	925	925	0
373	20240426	122300	50493377	925	925	925	925	0
374	20240426	122200	50493377	925	925	925	925	0
375	20240426	122100	50493377	925	925	925	925	2124
376	20240426	122000	48528677	925	925	925	925	0
377	20240426	121900	48528677	925	925	925	925	0
378	20240426	121800	48528677	925	925	925	925	0
379	20240426	121700	48528677	925	925	925	925	1
380	20240426	121600	48527752	924	924	924	924	0
381	20240426	121500	48527752	924	924	924	924	0
382	20240426	121400	48527752	924	924	924	924	0
383	20240426	121300	48527752	924	924	924	924	0
384	20240426	121200	48527752	924	924	924	924	0
385	20240426	121100	48527752	924	924	924	924	0
386	20240426	121000	48527752	924	925	925	924	205
387	20240426	120900	48338157	925	925	925	925	119
388	20240426	120800	48228082	925	925	925	925	0
389	20240426	120700	48228082	925	925	925	925	0
390	20240426	120600	48228082	925	925	925	925	0
391	20240426	120500	48228082	925	925	925	925	0
392	20240426	120400	48228082	925	925	925	925	0
393	20240426	120300	48228082	925	925	925	925	0
394	20240426	120200	48228082	925	925	925	925	0
395	20240426	120100	48228082	925	925	925	925	0
396	20240426	120000	48228082	925	925	925	925	1
397	20240426	115900	48227157	924	924	924	924	452
398	20240426	115800	47809509	925	925	925	925	1
399	20240426	115700	47808584	925	925	925	925	1
400	20240426	115600	47807659	925	925	925	925	1
401	20240426	115500	47806734	925	925	925	925	370
402	20240426	115400	47464484	925	925	925	925	1
403	20240426	115300	47463559	925	925	925	925	2
404	20240426	115200	47461709	925	925	925	925	110
405	20240426	115100	47359959	925	925	925	925	1
406	20240426	115000	47359034	925	925	925	925	1
407	20240426	114900	47358109	925	925	925	925	1
408	20240426	114800	47357184	925	925	925	925	1
409	20240426	114700	47356259	925	925	925	925	3
410	20240426	114600	47353484	925	925	925	925	12
411	20240426	114500	47342384	925	925	925	925	1
412	20240426	114400	47341459	925	925	925	925	1
413	20240426	114300	47340534	925	925	925	925	41
414	20240426	114200	47302609	925	925	925	925	1
415	20240426	114100	47301684	925	925	925	925	1
416	20240426	114000	47300759	925	925	925	925	1
417	20240426	113900	47299834	925	923	925	923	789
418	20240426	113800	46571582	923	923	923	923	22
419	20240426	113700	46551276	923	923	923	923	1
420	20240426	113600	46550353	923	923	923	923	1
421	20240426	113500	46549430	923	923	923	923	1
422	20240426	113400	46548507	923	923	923	923	3
423	20240426	113300	46545738	923	923	923	923	1
424	20240426	113200	46544815	923	923	923	923	7
425	20240426	113100	46538354	923	923	923	923	1
426	20240426	113000	46537431	923	923	923	923	1
427	20240426	112900	46536508	923	923	923	923	1
428	20240426	112800	46535585	923	923	923	923	1
429	20240426	112700	46534662	923	922	923	922	3888
430	20240426	112600	42949925	922	922	922	922	501
431	20240426	112500	42488003	922	922	922	922	3
432	20240426	112400	42485237	922	921	922	921	1901
433	20240426	112300	40733015	922	922	922	922	1
434	20240426	112200	40732093	922	922	922	922	1
435	20240426	112100	40731171	922	922	922	922	1
436	20240426	112000	40730249	922	922	922	922	502
437	20240426	111900	40267405	922	922	922	922	1
438	20240426	111800	40266483	922	922	922	922	2
439	20240426	111700	40264639	922	922	922	922	1
440	20240426	111600	40263717	922	922	922	922	1
441	20240426	111500	40262795	922	922	922	922	1
442	20240426	111400	40261873	922	922	922	922	1
443	20240426	111300	40260951	922	922	922	922	1
444	20240426	111200	40260029	922	922	922	922	1
445	20240426	111100	40259107	922	922	922	922	2
446	20240426	111000	40257263	922	922	922	921	206
447	20240426	110900	40067361	922	922	922	922	1
448	20240426	110800	40066439	922	920	922	920	19336
449	20240426	110700	22277317	920	920	920	920	1
450	20240426	110600	22276397	920	920	920	920	5337
451	20240426	110500	17366357	921	920	921	920	178
452	20240426	110400	17202595	921	921	921	921	1
453	20240426	110300	17201674	921	921	921	921	1
454	20240426	110200	17200753	921	921	921	921	6
455	20240426	110100	17195227	921	921	921	921	1
456	20240426	110000	17194306	921	921	921	921	8
457	20240426	105900	17186938	921	921	921	921	8
458	20240426	105800	17179570	921	921	921	921	4
459	20240426	105700	17175886	922	922	922	922	1
460	20240426	105600	17174964	922	922	922	922	2
461	20240426	105500	17173120	922	922	922	922	1
462	20240426	105400	17172198	922	922	922	922	1
463	20240426	105300	17171276	922	922	922	922	1
464	20240426	105200	17170354	921	921	921	921	1
465	20240426	105100	17169433	921	921	921	921	2
466	20240426	105000	17167591	920	921	921	920	41
467	20240426	104900	17129867	921	921	921	921	2
468	20240426	104800	17128025	921	921	921	921	1
469	20240426	104700	17127104	921	921	921	921	1
470	20240426	104600	17126183	921	922	922	921	57
471	20240426	104500	17073684	922	922	922	922	1
472	20240426	104400	17072762	922	922	922	922	2
473	20240426	104300	17070918	922	922	922	922	1
474	20240426	104200	17069996	922	922	922	922	6
475	20240426	104100	17064464	922	922	922	922	3
476	20240426	104000	17061698	922	922	922	922	1
477	20240426	103900	17060776	922	922	922	922	1
478	20240426	103800	17059854	921	922	922	921	101
479	20240426	103700	16966832	922	922	922	922	2
480	20240426	103600	16964988	922	922	922	922	1
481	20240426	103500	16964066	922	922	922	922	6
482	20240426	103400	16958534	922	922	922	922	1
483	20240426	103300	16957612	922	922	922	922	1
484	20240426	103200	16956690	921	922	922	921	16
485	20240426	103100	16941948	922	922	922	922	2
486	20240426	103000	16940104	922	922	922	922	2
487	20240426	102900	16938260	922	922	922	922	1
488	20240426	102800	16937338	922	922	922	922	11
489	20240426	102700	16927196	922	922	922	922	6
490	20240426	102600	16921664	922	922	922	922	9
491	20240426	102500	16913366	922	922	922	922	1
492	20240426	102400	16912444	922	922	922	922	1
493	20240426	102300	16911522	922	922	922	922	2
494	20240426	102200	16909678	922	922	922	922	7
495	20240426	102100	16903224	922	922	922	922	3
496	20240426	102000	16900458	922	922	922	922	1
497	20240426	101900	16899536	922	922	922	922	0
498	20240426	101800	16899536	922	922	922	922	0
499	20240426	101700	16899536	922	922	922	922	7
500	20240426	101600	16893082	922	922	922	922	0
501	20240426	101500	16893082	922	922	922	922	8
502	20240426	101400	16885706	922	922	922	922	10
503	20240426	101300	16876486	921	921	921	921	0
504	20240426	101200	16876486	921	921	921	921	0
505	20240426	101100	16876486	921	921	921	921	0
506	20240426	101000	16876486	921	922	922	921	324
507	20240426	100900	16577788	922	922	922	922	3
508	20240426	100800	16575022	922	922	922	922	2
509	20240426	100700	16573178	920	920	920	920	0
510	20240426	100600	16573178	920	920	920	920	0
511	20240426	100500	16573178	920	922	922	920	300
512	20240426	100400	16296875	923	923	923	923	5
513	20240426	100300	16292260	923	923	923	923	1
514	20240426	100200	16291337	922	922	922	922	0
515	20240426	100100	16291337	922	922	922	922	0
516	20240426	100000	16291337	922	922	922	922	0
517	20240426	095900	16291337	922	922	922	922	1000
518	20240426	095800	15369337	923	923	923	923	61
519	20240426	095700	15313034	923	923	923	923	10
520	20240426	095600	15303804	923	923	923	923	0
521	20240426	095500	15303804	923	923	923	923	0
522	20240426	095400	15303804	923	923	923	923	0
523	20240426	095300	15303804	923	923	923	923	37
524	20240426	095200	15269653	923	923	923	923	4
525	20240426	095100	15265961	923	923	923	923	0
526	20240426	095000	15265961	923	923	923	923	5
527	20240426	094900	15261346	923	923	923	923	0
528	20240426	094800	15261346	923	923	923	923	0
529	20240426	094700	15261346	923	923	923	923	11
530	20240426	094600	15251193	923	923	923	923	10
531	20240426	094500	15241963	923	923	923	923	1
532	20240426	094400	15241040	923	923	923	923	0
533	20240426	094300	15241040	923	923	923	922	2010
534	20240426	094200	13387810	922	922	923	922	9
535	20240426	094100	13379505	923	922	923	922	2
536	20240426	094000	13377660	923	923	923	923	2
537	20240426	093900	13375814	922	922	922	922	0
538	20240426	093800	13375814	922	923	923	922	5
539	20240426	093700	13371200	922	923	923	922	6
540	20240426	093600	13365663	922	923	923	922	17
541	20240426	093500	13349973	922	922	922	922	0
542	20240426	093400	13349973	922	922	922	922	0
543	20240426	093300	13349973	922	922	922	922	0
544	20240426	093200	13349973	922	923	923	922	104
545	20240426	093100	13254065	922	922	923	922	97
546	20240426	093000	13164615	922	923	923	922	21
547	20240426	092900	13145233	922	922	922	922	2
548	20240426	092800	13143389	923	923	923	923	56
549	20240426	092700	13091701	923	924	924	923	517
550	20240426	092600	12614494	923	923	923	923	0
551	20240426	092500	12614494	923	925	925	923	6
552	20240426	092400	12608947	925	925	925	925	0
553	20240426	092300	12608947	925	925	925	925	5
554	20240426	092200	12604322	925	925	925	925	0
555	20240426	092100	12604322	925	924	925	924	66
556	20240426	092000	12543322	924	922	924	921	125
557	20240426	091900	12427991	921	926	926	920	9867
558	20240426	091800	3323684	926	926	926	926	192
559	20240426	091700	3145892	926	926	926	926	0
560	20240426	091600	3145892	926	926	926	926	1
561	20240426	091500	3144966	927	927	927	927	7
562	20240426	091400	3138477	927	927	927	927	0
563	20240426	091300	3138477	927	927	927	927	10
564	20240426	091200	3129207	927	927	927	927	10
565	20240426	091100	3119937	927	927	927	927	0
566	20240426	091000	3119937	927	928	928	927	2342
567	20240426	090900	948507	927	927	927	927	134
568	20240426	090800	824289	927	927	927	927	0
569	20240426	090700	824289	927	925	927	925	40
570	20240426	090600	787229	925	925	925	925	0
571	20240426	090500	787229	925	928	928	925	6
572	20240426	090400	781664	928	928	928	928	0
573	20240426	090300	781664	928	928	928	928	7
574	20240426	090200	775168	925	928	928	925	516
575	20240426	090100	297850	925	925	925	925	297
576	20240426	090000	23125	925	925	925	925	25