KissMeData/273060/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	204100	315184155	924	924	924	924	3656
3	20250422	204000	315184155	924	924	924	924	0
4	20250422	203900	315184155	924	924	924	924	0
5	20250422	203800	315184155	924	924	924	924	0
6	20250422	203700	315184155	924	924	924	924	0
7	20250422	203600	315184155	924	924	924	924	0
8	20250422	203500	315184155	924	924	924	924	0
9	20250422	203400	315184155	924	924	924	924	0
10	20250422	203300	315184155	924	924	924	924	0
11	20250422	203200	315184155	924	924	924	924	0
12	20250422	203100	315184155	924	924	924	924	0
13	20250422	203000	315184155	924	924	924	924	0
14	20250422	202900	315184155	924	924	924	924	0
15	20250422	202800	315184155	924	924	924	924	0
16	20250422	202700	315184155	924	924	924	924	0
17	20250422	202600	315184155	924	924	924	924	0
18	20250422	202500	315184155	924	924	924	924	0
19	20250422	202400	315184155	924	924	924	924	0
20	20250422	202300	315184155	924	924	924	924	0
21	20250422	202200	315184155	924	924	924	924	0
22	20250422	202100	315184155	924	924	924	924	0
23	20250422	202000	315184155	924	924	924	924	0
24	20250422	201900	315184155	924	924	924	924	0
25	20250422	201800	315184155	924	924	924	924	0
26	20250422	201700	315184155	924	924	924	924	0
27	20250422	201600	315184155	924	924	924	924	0
28	20250422	201500	315184155	924	924	924	924	0
29	20250422	201400	315184155	924	924	924	924	0
30	20250422	201300	315184155	924	924	924	924	0
31	20250422	201200	315184155	924	924	924	924	0
32	20250422	201100	315184155	924	924	924	924	3656
33	20250422	201000	315184155	924	924	924	924	0
34	20250422	200900	315184155	924	924	924	924	0
35	20250422	200800	315184155	924	924	924	924	0
36	20250422	200700	315184155	924	924	924	924	0
37	20250422	200600	315184155	924	924	924	924	0
38	20250422	200500	315184155	924	924	924	924	0
39	20250422	200400	315184155	924	924	924	924	0
40	20250422	200300	315184155	924	924	924	924	0
41	20250422	200200	315184155	924	924	924	924	0
42	20250422	200100	315184155	924	924	924	924	0
43	20250422	200000	315184155	924	924	924	924	0
44	20250422	195900	315184155	924	924	924	924	0
45	20250422	195800	315184155	924	924	924	924	0
46	20250422	195700	315184155	924	924	924	924	0
47	20250422	195600	315184155	924	924	924	924	0
48	20250422	195500	315184155	924	924	924	924	0
49	20250422	195400	315184155	924	924	924	924	0
50	20250422	195300	315184155	924	924	924	924	0
51	20250422	195200	315184155	924	924	924	924	0
52	20250422	195100	315184155	924	924	924	924	0
53	20250422	195000	315184155	924	924	924	924	0
54	20250422	194900	315184155	924	924	924	924	0
55	20250422	194800	315184155	924	924	924	924	0
56	20250422	194700	315184155	924	924	924	924	0
57	20250422	194600	315184155	924	924	924	924	0
58	20250422	194500	315184155	924	924	924	924	0
59	20250422	194400	315184155	924	924	924	924	0
60	20250422	194300	315184155	924	924	924	924	0
61	20250422	194200	315184155	924	924	924	924	0
62	20250422	194100	315184155	924	924	924	924	3656
63	20250422	194000	315184155	924	924	924	924	0
64	20250422	193900	315184155	924	924	924	924	0
65	20250422	193800	315184155	924	924	924	924	0
66	20250422	193700	315184155	924	924	924	924	0
67	20250422	193600	315184155	924	924	924	924	0
68	20250422	193500	315184155	924	924	924	924	0
69	20250422	193400	315184155	924	924	924	924	0
70	20250422	193300	315184155	924	924	924	924	0
71	20250422	193200	315184155	924	924	924	924	0
72	20250422	193100	315184155	924	924	924	924	0
73	20250422	193000	315184155	924	924	924	924	0
74	20250422	192900	315184155	924	924	924	924	0
75	20250422	192800	315184155	924	924	924	924	0
76	20250422	192700	315184155	924	924	924	924	0
77	20250422	192600	315184155	924	924	924	924	0
78	20250422	192500	315184155	924	924	924	924	0
79	20250422	192400	315184155	924	924	924	924	0
80	20250422	192300	315184155	924	924	924	924	0
81	20250422	192200	315184155	924	924	924	924	0
82	20250422	192100	315184155	924	924	924	924	0
83	20250422	192000	315184155	924	924	924	924	0
84	20250422	191900	315184155	924	924	924	924	0
85	20250422	191800	315184155	924	924	924	924	0
86	20250422	191700	315184155	924	924	924	924	0
87	20250422	191600	315184155	924	924	924	924	0
88	20250422	191500	315184155	924	924	924	924	0
89	20250422	191400	315184155	924	924	924	924	0
90	20250422	191300	315184155	924	924	924	924	0
91	20250422	191200	315184155	924	924	924	924	0
92	20250422	191100	315184155	924	924	924	924	3656
93	20250422	191000	315184155	924	924	924	924	0
94	20250422	190900	315184155	924	924	924	924	0
95	20250422	190800	315184155	924	924	924	924	0
96	20250422	190700	315184155	924	924	924	924	0
97	20250422	190600	315184155	924	924	924	924	0
98	20250422	190500	315184155	924	924	924	924	0
99	20250422	190400	315184155	924	924	924	924	0
100	20250422	190300	315184155	924	924	924	924	0
101	20250422	190200	315184155	924	924	924	924	0
102	20250422	190100	315184155	924	924	924	924	0
103	20250422	190000	315184155	924	924	924	924	0
104	20250422	185900	315184155	924	924	924	924	0
105	20250422	185800	315184155	924	924	924	924	0
106	20250422	185700	315184155	924	924	924	924	0
107	20250422	185600	315184155	924	924	924	924	0
108	20250422	185500	315184155	924	924	924	924	0
109	20250422	185400	315184155	924	924	924	924	0
110	20250422	185300	315184155	924	924	924	924	0
111	20250422	185200	315184155	924	924	924	924	0
112	20250422	185100	315184155	924	924	924	924	0
113	20250422	185000	315184155	924	924	924	924	0
114	20250422	184900	315184155	924	924	924	924	0
115	20250422	184800	315184155	924	924	924	924	0
116	20250422	184700	315184155	924	924	924	924	0
117	20250422	184600	315184155	924	924	924	924	0
118	20250422	184500	315184155	924	924	924	924	0
119	20250422	184400	315184155	924	924	924	924	0
120	20250422	184300	315184155	924	924	924	924	0
121	20250422	184200	315184155	924	924	924	924	0
122	20250422	184100	315184155	924	924	924	924	3656
123	20250422	184000	315184155	924	924	924	924	0
124	20250422	183900	315184155	924	924	924	924	0
125	20250422	183800	315184155	924	924	924	924	0
126	20250422	183700	315184155	924	924	924	924	0
127	20250422	183600	315184155	924	924	924	924	0
128	20250422	183500	315184155	924	924	924	924	0
129	20250422	183400	315184155	924	924	924	924	0
130	20250422	183300	315184155	924	924	924	924	0
131	20250422	183200	315184155	924	924	924	924	0
132	20250422	183100	315184155	924	924	924	924	0
133	20250422	183000	315184155	924	924	924	924	0
134	20250422	182900	315184155	924	924	924	924	0
135	20250422	182800	315184155	924	924	924	924	0
136	20250422	182700	315184155	924	924	924	924	0
137	20250422	182600	315184155	924	924	924	924	0
138	20250422	182500	315184155	924	924	924	924	0
139	20250422	182400	315184155	924	924	924	924	0
140	20250422	182300	315184155	924	924	924	924	0
141	20250422	182200	315184155	924	924	924	924	0
142	20250422	182100	315184155	924	924	924	924	0
143	20250422	182000	315184155	924	924	924	924	0
144	20250422	181900	315184155	924	924	924	924	0
145	20250422	181800	315184155	924	924	924	924	0
146	20250422	181700	315184155	924	924	924	924	0
147	20250422	181600	315184155	924	924	924	924	0
148	20250422	181500	315184155	924	924	924	924	0
149	20250422	181400	315184155	924	924	924	924	0
150	20250422	181300	315184155	924	924	924	924	0
151	20250422	181200	315184155	924	924	924	924	0
152	20250422	181100	315184155	924	924	924	924	3656
153	20250422	181000	315184155	924	924	924	924	0
154	20250422	180900	315184155	924	924	924	924	0
155	20250422	180800	315184155	924	924	924	924	0
156	20250422	180700	315184155	924	924	924	924	0
157	20250422	180600	315184155	924	924	924	924	0
158	20250422	180500	315184155	924	924	924	924	0
159	20250422	180400	315184155	924	924	924	924	0
160	20250422	180300	315184155	924	924	924	924	0
161	20250422	180200	315184155	924	924	924	924	0
162	20250422	180100	315184155	924	924	924	924	0
163	20250422	180000	315184155	924	924	924	924	0
164	20250422	175900	315184155	924	924	924	924	0
165	20250422	175800	315184155	924	924	924	924	0
166	20250422	175700	315184155	924	924	924	924	0
167	20250422	175600	315184155	924	924	924	924	0
168	20250422	175500	315184155	924	924	924	924	0
169	20250422	175400	315184155	924	924	924	924	0
170	20250422	175300	315184155	924	924	924	924	0
171	20250422	175200	315184155	924	924	924	924	0
172	20250422	175100	315184155	924	924	924	924	0
173	20250422	175000	315184155	924	924	924	924	0
174	20250422	174900	315184155	924	924	924	924	0
175	20250422	174800	315184155	924	924	924	924	0
176	20250422	174700	315184155	924	924	924	924	0
177	20250422	174600	315184155	924	924	924	924	0
178	20250422	174500	315184155	924	924	924	924	0
179	20250422	174400	315184155	924	924	924	924	0
180	20250422	174300	315184155	924	924	924	924	0
181	20250422	174200	315184155	924	924	924	924	0
182	20250422	174100	315184155	924	924	924	924	3656
183	20250422	174000	315184155	924	924	924	924	0
184	20250422	173900	315184155	924	924	924	924	0
185	20250422	173800	315184155	924	924	924	924	0
186	20250422	173700	315184155	924	924	924	924	0
187	20250422	173600	315184155	924	924	924	924	0
188	20250422	173500	315184155	924	924	924	924	0
189	20250422	173400	315184155	924	924	924	924	0
190	20250422	173300	315184155	924	924	924	924	0
191	20250422	173200	315184155	924	924	924	924	0
192	20250422	173100	315184155	924	924	924	924	0
193	20250422	173000	315184155	924	924	924	924	0
194	20250422	172900	315184155	924	924	924	924	0
195	20250422	172800	315184155	924	924	924	924	0
196	20250422	172700	315184155	924	924	924	924	0
197	20250422	172600	315184155	924	924	924	924	0
198	20250422	172500	315184155	924	924	924	924	0
199	20250422	172400	315184155	924	924	924	924	0
200	20250422	172300	315184155	924	924	924	924	0
201	20250422	172200	315184155	924	924	924	924	0
202	20250422	172100	315184155	924	924	924	924	0
203	20250422	172000	315184155	924	924	924	924	0
204	20250422	171900	315184155	924	924	924	924	0
205	20250422	171800	315184155	924	924	924	924	0
206	20250422	171700	315184155	924	924	924	924	0
207	20250422	171600	315184155	924	924	924	924	0
208	20250422	171500	315184155	924	924	924	924	0
209	20250422	171400	315184155	924	924	924	924	0
210	20250422	171300	315184155	924	924	924	924	0
211	20250422	171200	315184155	924	924	924	924	0
212	20250422	171100	315184155	924	924	924	924	3656
213	20250422	171000	315184155	924	924	924	924	0
214	20250422	170900	315184155	924	924	924	924	0
215	20250422	170800	315184155	924	924	924	924	0
216	20250422	170700	315184155	924	924	924	924	0
217	20250422	170600	315184155	924	924	924	924	0
218	20250422	170500	315184155	924	924	924	924	0
219	20250422	170400	315184155	924	924	924	924	0
220	20250422	170300	315184155	924	924	924	924	0
221	20250422	170200	315184155	924	924	924	924	0
222	20250422	170100	315184155	924	924	924	924	0
223	20250422	170000	315184155	924	924	924	924	0
224	20250422	165900	315184155	924	924	924	924	0
225	20250422	165800	315184155	924	924	924	924	0
226	20250422	165700	315184155	924	924	924	924	0
227	20250422	165600	315184155	924	924	924	924	0
228	20250422	165500	315184155	924	924	924	924	0
229	20250422	165400	315184155	924	924	924	924	0
230	20250422	165300	315184155	924	924	924	924	0
231	20250422	165200	315184155	924	924	924	924	0
232	20250422	165100	315184155	924	924	924	924	0
233	20250422	165000	315184155	924	924	924	924	0
234	20250422	164900	315184155	924	924	924	924	0
235	20250422	164800	315184155	924	924	924	924	0
236	20250422	164700	315184155	924	924	924	924	0
237	20250422	164600	315184155	924	924	924	924	0
238	20250422	164500	315184155	924	924	924	924	0
239	20250422	164400	315184155	924	924	924	924	0
240	20250422	164300	315184155	924	924	924	924	0
241	20250422	164200	315184155	924	924	924	924	0
242	20250422	164100	315184155	924	924	924	924	3656
243	20250422	164000	315184155	924	924	924	924	0
244	20250422	163900	315184155	924	924	924	924	0
245	20250422	163800	315184155	924	924	924	924	0
246	20250422	163700	315184155	924	924	924	924	0
247	20250422	163600	315184155	924	924	924	924	0
248	20250422	163500	315184155	924	924	924	924	0
249	20250422	163400	315184155	924	924	924	924	0
250	20250422	163300	315184155	924	924	924	924	0
251	20250422	163200	315184155	924	924	924	924	0
252	20250422	163100	315184155	924	924	924	924	0
253	20250422	163000	315184155	924	924	924	924	0
254	20250422	162900	315184155	924	924	924	924	0
255	20250422	162800	315184155	924	924	924	924	0
256	20250422	162700	315184155	924	924	924	924	0
257	20250422	162600	315184155	924	924	924	924	0
258	20250422	162500	315184155	924	924	924	924	0
259	20250422	162400	315184155	924	924	924	924	0
260	20250422	162300	315184155	924	924	924	924	0
261	20250422	162200	315184155	924	924	924	924	0
262	20250422	162100	315184155	924	924	924	924	0
263	20250422	162000	315184155	924	924	924	924	0
264	20250422	161900	315184155	924	924	924	924	0
265	20250422	161800	315184155	924	924	924	924	0
266	20250422	161700	315184155	924	924	924	924	0
267	20250422	161600	315184155	924	924	924	924	0
268	20250422	161500	315184155	924	924	924	924	0
269	20250422	161400	315184155	924	924	924	924	0
270	20250422	161300	315184155	924	924	924	924	0
271	20250422	161200	315184155	924	924	924	924	0
272	20250422	161100	315184155	924	924	924	924	3656
273	20250422	161000	315184155	924	924	924	924	0
274	20250422	160900	315184155	924	924	924	924	0
275	20250422	160800	315184155	924	924	924	924	0
276	20250422	160700	315184155	924	924	924	924	0
277	20250422	160600	315184155	924	924	924	924	0
278	20250422	160500	315184155	924	924	924	924	0
279	20250422	160400	315184155	924	924	924	924	0
280	20250422	160300	315184155	924	924	924	924	0
281	20250422	160200	315184155	924	924	924	924	0
282	20250422	160100	315184155	924	924	924	924	0
283	20250422	160000	315184155	924	924	924	924	0
284	20250422	155900	315184155	924	924	924	924	0
285	20250422	155800	315184155	924	924	924	924	0
286	20250422	155700	315184155	924	924	924	924	0
287	20250422	155600	315184155	924	924	924	924	0
288	20250422	155500	315184155	924	924	924	924	0
289	20250422	155400	315184155	924	924	924	924	0
290	20250422	155300	315184155	924	924	924	924	0
291	20250422	155200	315184155	924	924	924	924	0
292	20250422	155100	315184155	924	924	924	924	0
293	20250422	155000	315184155	924	924	924	924	0
294	20250422	154900	315184155	924	924	924	924	0
295	20250422	154800	315184155	924	924	924	924	0
296	20250422	154700	315184155	924	924	924	924	0
297	20250422	154600	315184155	924	924	924	924	0
298	20250422	154500	315184155	924	924	924	924	0
299	20250422	154400	315184155	924	924	924	924	0
300	20250422	154300	315184155	924	924	924	924	0
301	20250422	154200	315184155	924	924	924	924	0
302	20250422	154100	315184155	924	924	924	924	3656
303	20250422	154000	315184155	924	924	924	924	0
304	20250422	153900	315184155	924	924	924	924	0
305	20250422	153800	315184155	924	924	924	924	0
306	20250422	153700	315184155	924	924	924	924	0
307	20250422	153600	315184155	924	924	924	924	0
308	20250422	153500	315184155	924	924	924	924	0
309	20250422	153400	315184155	924	924	924	924	0
310	20250422	153300	315184155	924	924	924	924	0
311	20250422	153200	315184155	924	924	924	924	0
312	20250422	153100	315184155	924	924	924	924	0
313	20250422	153000	315184155	924	924	924	924	3656
314	20250422	152900	311806011	931	931	931	931	0
315	20250422	152800	311806011	931	931	931	931	0
316	20250422	152700	311806011	931	931	931	931	0
317	20250422	152600	311806011	931	931	931	931	0
318	20250422	152500	311806011	931	931	931	931	0
319	20250422	152400	311806011	931	931	931	931	0
320	20250422	152300	311806011	931	931	931	931	0
321	20250422	152200	311806011	931	931	931	931	0
322	20250422	152100	311806011	931	931	931	931	0
323	20250422	152000	311806011	931	931	931	931	0
324	20250422	151900	311806011	931	920	931	917	3069
325	20250422	151800	308968114	919	917	919	917	2371
326	20250422	151700	306791882	917	916	917	916	55
327	20250422	151600	306741497	917	917	917	916	1118
328	20250422	151500	305716341	917	916	917	916	1043
329	20250422	151400	304760952	916	916	916	916	8
330	20250422	151300	304753624	916	915	916	915	1055
331	20250422	151200	303788244	916	916	916	915	341
332	20250422	151100	303476133	916	916	916	916	0
333	20250422	151000	303476133	916	915	916	915	2042
334	20250422	150900	301607631	914	913	914	913	31
335	20250422	150800	301579298	915	915	915	915	0
336	20250422	150700	301579298	915	915	915	915	0
337	20250422	150600	301579298	915	914	915	914	5020
338	20250422	150500	296991017	914	914	914	912	2125
339	20250422	150400	295048989	914	913	914	913	1457
340	20250422	150300	293717293	914	914	914	914	1512
341	20250422	150200	292335325	914	912	914	912	20
342	20250422	150100	292317083	914	914	914	914	0
343	20250422	150000	292317083	914	914	914	914	0
344	20250422	145900	292317083	914	914	914	914	3000
345	20250422	145800	289575083	912	912	912	912	50
346	20250422	145700	289529483	912	912	912	912	0
347	20250422	145600	289529483	912	912	912	912	505
348	20250422	145500	289068923	912	912	912	912	50
349	20250422	145400	289023323	912	912	912	912	1068
350	20250422	145300	288049307	912	913	913	912	1350
351	20250422	145200	286818057	913	913	913	913	52
352	20250422	145100	286770581	913	913	913	913	5
353	20250422	145000	286766016	913	912	913	912	1052
354	20250422	144900	285806099	911	911	911	911	50
355	20250422	144800	285760549	911	912	912	911	391
356	20250422	144700	285404007	912	912	912	912	0
357	20250422	144600	285404007	912	912	912	912	839
358	20250422	144500	284638839	912	912	912	912	161
359	20250422	144400	284492007	912	913	913	912	1816
360	20250422	144300	282834330	912	912	912	912	0
361	20250422	144200	282834330	912	912	912	912	42
362	20250422	144100	282796026	912	911	912	911	1858
363	20250422	144000	281103384	914	914	914	914	0
364	20250422	143900	281103384	914	914	914	914	0
365	20250422	143800	281103384	914	914	914	914	0
366	20250422	143700	281103384	914	914	914	914	0
367	20250422	143600	281103384	914	914	914	914	0
368	20250422	143500	281103384	914	912	914	912	94
369	20250422	143400	281017524	910	910	910	910	0
370	20250422	143300	281017524	910	912	912	910	976
371	20250422	143200	280128511	913	913	913	913	10
372	20250422	143100	280119381	913	912	913	912	14
373	20250422	143000	280106611	915	912	917	912	272
374	20250422	142900	279857998	912	912	912	912	500
375	20250422	142800	279401998	916	916	916	916	0
376	20250422	142700	279401998	916	916	916	916	1
377	20250422	142600	279401082	912	912	912	912	0
378	20250422	142500	279401082	912	916	916	912	12907
379	20250422	142400	267620739	918	918	918	918	0
380	20250422	142300	267620739	918	918	918	918	0
381	20250422	142200	267620739	918	918	918	918	0
382	20250422	142100	267620739	918	918	918	918	0
383	20250422	142000	267620739	918	918	918	918	0
384	20250422	141900	267620739	918	918	918	918	0
385	20250422	141800	267620739	918	918	918	918	0
386	20250422	141700	267620739	918	918	918	918	0
387	20250422	141600	267620739	918	918	918	918	0
388	20250422	141500	267620739	918	918	918	918	0
389	20250422	141400	267620739	918	918	918	918	0
390	20250422	141300	267620739	918	917	918	917	590
391	20250422	141200	267079525	917	917	917	917	0
392	20250422	141100	267079525	917	915	917	915	590
393	20250422	141000	266539085	916	916	916	916	0
394	20250422	140900	266539085	916	916	916	916	5
395	20250422	140800	266534505	917	917	917	917	5
396	20250422	140700	266529920	917	913	917	913	667
397	20250422	140600	265920573	913	914	915	912	5002
398	20250422	140500	261350464	914	914	914	914	0
399	20250422	140400	261350464	914	914	914	914	0
400	20250422	140300	261350464	914	916	916	914	1000
401	20250422	140200	260436022	917	917	917	917	0
402	20250422	140100	260436022	917	917	917	917	1000
403	20250422	140000	259519022	916	916	916	916	0
404	20250422	135900	259519022	916	916	916	916	94
405	20250422	135800	259432918	917	917	917	917	2976
406	20250422	135700	256703926	918	918	918	917	10731
407	20250422	135600	246855056	920	920	920	920	0
408	20250422	135500	246855056	920	920	920	920	0
409	20250422	135400	246855056	920	918	920	918	2
410	20250422	135300	246853218	920	918	920	918	1003
411	20250422	135200	245930464	920	920	920	920	0
412	20250422	135100	245930464	920	917	920	917	1957
413	20250422	135000	244135892	921	921	921	921	0
414	20250422	134900	244135892	921	921	921	921	0
415	20250422	134800	244135892	921	918	921	918	3391
416	20250422	134700	241021745	918	916	918	916	1467
417	20250422	134600	239677869	916	916	916	916	0
418	20250422	134500	239677869	916	916	916	916	1
419	20250422	134400	239676953	915	914	915	913	246
420	20250422	134300	239452122	914	914	914	914	31
421	20250422	134200	239423788	914	914	914	914	0
422	20250422	134100	239423788	914	914	914	914	0
423	20250422	134000	239423788	914	914	914	914	1
424	20250422	133900	239422874	915	915	915	915	40
425	20250422	133800	239386274	915	915	915	915	504
426	20250422	133700	238925114	918	918	918	918	1770
427	20250422	133600	237300254	918	918	918	918	590
428	20250422	133500	236758634	917	917	917	917	0
429	20250422	133400	236758634	917	917	917	917	0
430	20250422	133300	236758634	917	918	918	913	52
431	20250422	133200	236710953	917	917	917	917	7
432	20250422	133100	236704534	917	917	917	912	631
433	20250422	133000	236128924	912	917	917	912	1010
434	20250422	132900	235207257	915	915	915	915	2381
435	20250422	132800	233028642	915	915	915	915	2000
436	20250422	132700	231198642	915	915	915	915	91
437	20250422	132600	231115377	915	913	915	913	18608
438	20250422	132500	214099474	912	912	912	912	169
439	20250422	132400	213945346	911	911	911	911	57
440	20250422	132300	213893419	910	911	911	910	3200
441	20250422	132200	210981319	913	915	915	910	4861
442	20250422	132100	206555496	918	914	918	914	10
443	20250422	132000	206546352	914	914	914	914	100
444	20250422	131900	206454952	914	911	914	911	3005
445	20250422	131800	203717382	911	911	911	911	11177
446	20250422	131700	193535135	911	911	911	911	101
447	20250422	131600	193443124	910	910	910	910	290
448	20250422	131500	193179224	910	910	910	910	0
449	20250422	131400	193179224	910	910	910	910	2744
450	20250422	131300	190682184	908	908	908	908	0
451	20250422	131200	190682184	908	908	908	908	200
452	20250422	131100	190500584	910	910	910	910	0
453	20250422	131000	190500584	910	911	911	909	986
454	20250422	130900	189604224	911	911	911	911	0
455	20250422	130800	189604224	911	911	911	911	3
456	20250422	130700	189601491	911	911	911	911	1
457	20250422	130600	189600580	915	915	915	915	0
458	20250422	130500	189600580	915	915	915	915	0
459	20250422	130400	189600580	915	915	915	915	1
460	20250422	130300	189599665	916	916	916	916	0
461	20250422	130200	189599665	916	916	916	916	0
462	20250422	130100	189599665	916	916	916	916	0
463	20250422	130000	189599665	916	916	916	916	0
464	20250422	125900	189599665	916	916	916	916	10
465	20250422	125800	189590505	916	916	916	916	1
466	20250422	125700	189589589	910	910	910	910	1000
467	20250422	125600	188679589	917	917	917	917	0
468	20250422	125500	188679589	917	917	917	917	1
469	20250422	125400	188678672	910	910	910	910	827
470	20250422	125300	187926102	915	915	915	915	149
471	20250422	125200	187789767	915	910	915	910	1804
472	20250422	125100	186141390	909	909	909	909	0
473	20250422	125000	186141390	909	909	909	909	0
474	20250422	124900	186141390	909	909	909	909	2813
475	20250422	124800	183584373	909	909	909	909	36
476	20250422	124700	183551649	910	910	910	910	339
477	20250422	124600	183243159	910	910	910	910	2
478	20250422	124500	183241339	910	910	910	910	4900
479	20250422	124400	178782339	910	914	914	910	4053
480	20250422	124300	175093609	914	914	914	914	0
481	20250422	124200	175093609	914	914	914	914	0
482	20250422	124100	175093609	914	914	914	914	0
483	20250422	124000	175093609	914	914	914	914	0
484	20250422	123900	175093609	914	914	914	914	0
485	20250422	123800	175093609	914	911	914	911	23
486	20250422	123700	175072653	911	908	911	908	364
487	20250422	123600	174741443	908	908	908	908	0
488	20250422	123500	174741443	908	908	908	908	2
489	20250422	123400	174739627	909	909	909	909	0
490	20250422	123300	174739627	909	909	909	909	0
491	20250422	123200	174739627	909	909	909	909	0
492	20250422	123100	174739627	909	910	910	909	1997
493	20250422	123000	172923941	910	910	910	910	0
494	20250422	122900	172923941	910	910	910	910	106
495	20250422	122800	172827481	909	908	909	908	4599
496	20250422	122700	168651488	907	907	907	907	126
497	20250422	122600	168537206	907	907	907	907	1
498	20250422	122500	168536299	907	907	907	907	2
499	20250422	122400	168534485	907	907	907	907	68
500	20250422	122300	168472809	908	908	908	908	162
501	20250422	122200	168325713	908	907	908	907	4
502	20250422	122100	168322083	907	908	908	906	5878
503	20250422	122000	162993493	908	909	909	908	983
504	20250422	121900	162100369	909	911	911	909	2963
505	20250422	121800	159405018	911	911	911	911	103
506	20250422	121700	159311185	912	912	912	912	198
507	20250422	121600	159130609	912	913	913	912	1072
508	20250422	121500	158152829	913	913	913	913	0
509	20250422	121400	158152829	913	916	916	913	2026
510	20250422	121300	156300701	917	917	917	917	0
511	20250422	121200	156300701	917	917	917	917	111
512	20250422	121100	156198914	917	917	917	917	0
513	20250422	121000	156198914	917	917	917	917	0
514	20250422	120900	156198914	917	917	917	917	5
515	20250422	120800	156194329	917	917	917	917	15
516	20250422	120700	156180574	915	916	916	915	392
517	20250422	120600	155821749	916	916	916	916	175
518	20250422	120500	155661449	918	918	918	918	0
519	20250422	120400	155661449	918	918	918	918	0
520	20250422	120300	155661449	918	918	918	918	244
521	20250422	120200	155437457	918	918	918	917	469
522	20250422	120100	155007013	917	917	917	917	209
523	20250422	120000	154815360	918	918	918	918	0
524	20250422	115900	154815360	918	917	918	917	243
525	20250422	115800	154592329	916	916	918	915	2550
526	20250422	115700	152256924	917	918	918	917	54
527	20250422	115600	152207401	918	918	918	918	2019
528	20250422	115500	150353959	918	917	918	917	675
529	20250422	115400	149734867	917	917	917	917	0
530	20250422	115300	149734867	917	915	917	915	517
531	20250422	115200	149261012	917	917	918	917	2125
532	20250422	115100	147311990	916	916	916	916	193
533	20250422	115000	147135202	918	918	918	918	0
534	20250422	114900	147135202	918	918	918	918	0
535	20250422	114800	147135202	918	918	918	918	0
536	20250422	114700	147135202	918	913	918	913	51
537	20250422	114600	147088495	915	915	915	915	100
538	20250422	114500	146996995	915	915	915	915	0
539	20250422	114400	146996995	915	915	915	915	1
540	20250422	114300	146996080	914	914	914	914	0
541	20250422	114200	146996080	914	914	914	914	1000
542	20250422	114100	146082080	914	914	914	914	0
543	20250422	114000	146082080	914	914	914	914	8
544	20250422	113900	146074768	914	915	915	914	1050
545	20250422	113800	145114068	915	915	915	915	0
546	20250422	113700	145114068	915	915	915	915	0
547	20250422	113600	145114068	915	915	915	915	68
548	20250422	113500	145051848	915	915	915	912	1759
549	20250422	113400	143442525	915	915	915	915	209
550	20250422	113300	143251290	910	911	911	910	1000
551	20250422	113200	142341271	914	912	915	910	4130
552	20250422	113100	138578461	911	913	913	911	1700
553	20250422	113000	137028365	912	912	912	912	0
554	20250422	112900	137028365	912	912	912	912	200
555	20250422	112800	136845965	912	916	916	912	3376
556	20250422	112700	133758794	919	919	919	919	0
557	20250422	112600	133758794	919	919	919	916	2100
558	20250422	112500	131831993	919	919	919	919	1
559	20250422	112400	131831074	919	921	921	919	1762
560	20250422	112300	130211792	920	920	920	920	500
561	20250422	112200	129751792	919	919	919	919	177
562	20250422	112100	129589129	919	919	919	919	223
563	20250422	112000	129384192	919	920	920	919	972
564	20250422	111900	128490498	920	921	921	920	2002
565	20250422	111800	126648657	922	922	922	922	0
566	20250422	111700	126648657	922	922	922	921	85
567	20250422	111600	126570288	922	922	922	922	75
568	20250422	111500	126501138	923	923	923	923	0
569	20250422	111400	126501138	923	923	923	923	0
570	20250422	111300	126501138	923	923	923	923	0
571	20250422	111200	126501138	923	921	923	921	100
572	20250422	111100	126408905	919	920	920	919	500
573	20250422	111000	125949259	920	920	920	920	5
574	20250422	110900	125944659	920	920	920	920	598
575	20250422	110800	125394499	920	920	920	920	0
576	20250422	110700	125394499	920	920	920	920	0
577	20250422	110600	125394499	920	920	920	920	1
578	20250422	110500	125393579	920	920	920	920	0
579	20250422	110400	125393579	920	920	920	920	0
580	20250422	110300	125393579	920	920	920	920	0
581	20250422	110200	125393579	920	920	920	920	0
582	20250422	110100	125393579	920	920	920	920	811
583	20250422	110000	124647459	919	920	920	919	1334
584	20250422	105900	123421420	920	920	920	920	6
585	20250422	105800	123415900	919	919	919	919	0
586	20250422	105700	123415900	919	919	919	919	0
587	20250422	105600	123415900	919	919	919	919	0
588	20250422	105500	123415900	919	919	919	919	1077
589	20250422	105400	122426137	919	924	924	919	1068
590	20250422	105300	121440821	923	920	923	920	383
591	20250422	105200	121087324	920	920	920	920	0
592	20250422	105100	121087324	920	922	922	920	1100
593	20250422	105000	120074934	923	923	923	923	1
594	20250422	104900	120074011	924	924	924	924	0
595	20250422	104800	120074011	924	924	924	924	200
596	20250422	104700	119889211	924	923	924	923	325
597	20250422	104600	119588934	923	922	923	921	1014
598	20250422	104500	118653976	922	922	922	922	113
599	20250422	104400	118549790	921	921	921	921	7
600	20250422	104300	118543343	922	922	922	922	0
601	20250422	104200	118543343	922	922	922	922	0
602	20250422	104100	118543343	922	922	922	922	0
603	20250422	104000	118543343	922	922	922	922	82
604	20250422	103900	118467739	922	922	922	922	0
605	20250422	103800	118467739	922	922	922	922	440
606	20250422	103700	118062059	922	922	922	922	50
607	20250422	103600	118015959	921	921	921	921	1
608	20250422	103500	118015038	922	922	922	922	2279
609	20250422	103400	115913800	922	921	922	921	250
610	20250422	103300	115683320	921	921	921	921	10
611	20250422	103200	115674110	921	921	921	921	6
612	20250422	103100	115668584	922	922	922	922	0
613	20250422	103000	115668584	922	922	922	922	21
614	20250422	102900	115649222	922	923	923	922	29
615	20250422	102800	115622456	923	923	923	923	0
616	20250422	102700	115622456	923	923	923	923	0
617	20250422	102600	115622456	923	923	923	923	202
618	20250422	102500	115436010	919	919	919	919	0
619	20250422	102400	115436010	919	919	919	919	0
620	20250422	102300	115436010	919	918	919	918	5347
621	20250422	102200	110522324	918	918	918	918	450
622	20250422	102100	110109224	918	918	918	918	160
623	20250422	102000	109962344	917	917	917	917	81
624	20250422	101900	109888067	917	917	917	917	0
625	20250422	101800	109888067	917	917	917	917	1233
626	20250422	101700	108757406	917	917	917	917	0
627	20250422	101600	108757406	917	917	917	917	0
628	20250422	101500	108757406	917	917	917	917	0
629	20250422	101400	108757406	917	917	917	917	0
630	20250422	101300	108757406	917	917	917	917	33
631	20250422	101200	108727145	917	917	917	917	0
632	20250422	101100	108727145	917	916	917	916	525
633	20250422	101000	108246233	916	916	916	916	100
634	20250422	100900	108154633	917	918	918	916	526
635	20250422	100800	107672779	919	919	919	919	69
636	20250422	100700	107609368	919	919	919	919	132
637	20250422	100600	107488060	919	919	919	919	11
638	20250422	100500	107477951	919	919	919	919	0
639	20250422	100400	107477951	919	919	919	919	40
640	20250422	100300	107441191	919	919	919	919	130
641	20250422	100200	107321721	920	919	920	919	840
642	20250422	100100	106549760	917	917	917	917	0
643	20250422	100000	106549760	917	917	917	917	600
644	20250422	095900	105999560	917	917	917	917	31
645	20250422	095800	105971133	918	918	918	918	0
646	20250422	095700	105971133	918	919	919	918	53
647	20250422	095600	105922475	920	920	920	920	14
648	20250422	095500	105909595	920	920	920	920	0
649	20250422	095400	105909595	920	920	920	920	1000
650	20250422	095300	104989595	920	919	920	919	200
651	20250422	095200	104805644	919	921	921	919	957
652	20250422	095100	103925197	921	922	922	921	308
653	20250422	095000	103641321	922	922	922	922	300
654	20250422	094900	103364721	922	922	922	922	23
655	20250422	094800	103343515	921	922	923	921	315
656	20250422	094700	103053183	921	921	921	920	510
657	20250422	094600	102583882	922	921	922	921	1240
658	20250422	094500	101441841	921	920	921	920	410
659	20250422	094400	101064631	920	919	920	919	1187
660	20250422	094300	99973777	918	917	918	917	434
661	20250422	094200	99575463	917	918	918	917	8
662	20250422	094100	99568126	918	917	918	917	1002
663	20250422	094000	98648292	918	918	918	918	1
664	20250422	093900	98647374	918	918	918	918	2
665	20250422	093800	98645538	918	918	918	918	1900
666	20250422	093700	96901338	918	918	918	918	1
667	20250422	093600	96900420	918	918	918	918	2
668	20250422	093500	96898584	918	918	918	918	241
669	20250422	093400	96677346	915	911	915	910	1744
670	20250422	093300	95086344	911	911	911	911	491
671	20250422	093200	94639043	911	915	915	911	360
672	20250422	093100	94310992	911	911	911	911	0
673	20250422	093000	94310992	911	917	917	911	2203
674	20250422	092900	92303579	911	913	913	911	2605
675	20250422	092800	89927139	913	915	916	913	6946
676	20250422	092700	83576292	915	916	916	915	1300
677	20250422	092600	82386742	916	916	916	916	569
678	20250422	092500	81865538	916	916	916	916	3
679	20250422	092400	81862790	918	914	921	912	982
680	20250422	092300	80965359	911	914	914	911	8803
681	20250422	092200	72936147	914	917	917	913	9420
682	20250422	092100	64305660	917	919	919	917	2442
683	20250422	092000	62064880	919	919	919	919	423
684	20250422	091900	61676143	919	920	920	919	327
685	20250422	091800	61375628	919	920	920	919	5703
686	20250422	091700	56133869	920	920	920	920	501
687	20250422	091600	55672949	920	924	924	920	1110
688	20250422	091500	54651522	924	924	924	920	2426
689	20250422	091400	52416586	920	924	924	920	2210
690	20250422	091300	50382882	920	919	920	919	1122
691	20250422	091200	49350666	915	925	925	915	16123
692	20250422	091100	34569526	925	924	925	924	1860
693	20250422	091000	32849336	922	922	922	922	1612
694	20250422	090900	31363072	923	923	923	923	1637
695	20250422	090800	29852121	923	923	923	923	1237
696	20250422	090700	28710370	919	923	924	919	1412
697	20250422	090600	27406918	922	920	922	917	5738
698	20250422	090500	22135904	926	927	927	916	6477
699	20250422	090400	16178747	931	927	931	927	66
700	20250422	090300	16117561	927	934	934	927	3560
701	20250422	090200	12815342	938	929	938	929	6969
702	20250422	090100	6319552	929	929	929	929	0
703	20250422	090000	6319552	929	929	929	915	6820