KissMeData/049120/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191500	5194755	996	996	996	996	421
3	20250513	191400	5194755	996	996	996	996	0
4	20250513	191300	5194755	996	996	996	996	0
5	20250513	191200	5194755	996	996	996	996	0
6	20250513	191100	5194755	996	996	996	996	0
7	20250513	191000	5194755	996	996	996	996	0
8	20250513	190900	5194755	996	996	996	996	0
9	20250513	190800	5194755	996	996	996	996	0
10	20250513	190700	5194755	996	996	996	996	0
11	20250513	190600	5194755	996	996	996	996	0
12	20250513	190500	5194755	996	996	996	996	0
13	20250513	190400	5194755	996	996	996	996	0
14	20250513	190300	5194755	996	996	996	996	0
15	20250513	190200	5194755	996	996	996	996	0
16	20250513	190100	5194755	996	996	996	996	0
17	20250513	190000	5194755	996	996	996	996	0
18	20250513	185900	5194755	996	996	996	996	0
19	20250513	185800	5194755	996	996	996	996	0
20	20250513	185700	5194755	996	996	996	996	0
21	20250513	185600	5194755	996	996	996	996	0
22	20250513	185500	5194755	996	996	996	996	0
23	20250513	185400	5194755	996	996	996	996	0
24	20250513	185300	5194755	996	996	996	996	0
25	20250513	185200	5194755	996	996	996	996	0
26	20250513	185100	5194755	996	996	996	996	0
27	20250513	185000	5194755	996	996	996	996	0
28	20250513	184900	5194755	996	996	996	996	0
29	20250513	184800	5194755	996	996	996	996	0
30	20250513	184700	5194755	996	996	996	996	0
31	20250513	184600	5194755	996	996	996	996	0
32	20250513	184500	5194755	996	996	996	996	421
33	20250513	184400	5194755	996	996	996	996	0
34	20250513	184300	5194755	996	996	996	996	0
35	20250513	184200	5194755	996	996	996	996	0
36	20250513	184100	5194755	996	996	996	996	0
37	20250513	184000	5194755	996	996	996	996	0
38	20250513	183900	5194755	996	996	996	996	0
39	20250513	183800	5194755	996	996	996	996	0
40	20250513	183700	5194755	996	996	996	996	0
41	20250513	183600	5194755	996	996	996	996	0
42	20250513	183500	5194755	996	996	996	996	0
43	20250513	183400	5194755	996	996	996	996	0
44	20250513	183300	5194755	996	996	996	996	0
45	20250513	183200	5194755	996	996	996	996	0
46	20250513	183100	5194755	996	996	996	996	0
47	20250513	183000	5194755	996	996	996	996	0
48	20250513	182900	5194755	996	996	996	996	0
49	20250513	182800	5194755	996	996	996	996	0
50	20250513	182700	5194755	996	996	996	996	0
51	20250513	182600	5194755	996	996	996	996	0
52	20250513	182500	5194755	996	996	996	996	0
53	20250513	182400	5194755	996	996	996	996	0
54	20250513	182300	5194755	996	996	996	996	0
55	20250513	182200	5194755	996	996	996	996	0
56	20250513	182100	5194755	996	996	996	996	0
57	20250513	182000	5194755	996	996	996	996	0
58	20250513	181900	5194755	996	996	996	996	0
59	20250513	181800	5194755	996	996	996	996	0
60	20250513	181700	5194755	996	996	996	996	0
61	20250513	181600	5194755	996	996	996	996	0
62	20250513	181500	5194755	996	996	996	996	421
63	20250513	181400	5194755	996	996	996	996	0
64	20250513	181300	5194755	996	996	996	996	0
65	20250513	181200	5194755	996	996	996	996	0
66	20250513	181100	5194755	996	996	996	996	0
67	20250513	181000	5194755	996	996	996	996	0
68	20250513	180900	5194755	996	996	996	996	0
69	20250513	180800	5194755	996	996	996	996	0
70	20250513	180700	5194755	996	996	996	996	0
71	20250513	180600	5194755	996	996	996	996	0
72	20250513	180500	5194755	996	996	996	996	0
73	20250513	180400	5194755	996	996	996	996	0
74	20250513	180300	5194755	996	996	996	996	0
75	20250513	180200	5194755	996	996	996	996	0
76	20250513	180100	5194755	996	996	996	996	0
77	20250513	180000	5194755	996	996	996	996	0
78	20250513	175900	5194755	996	996	996	996	0
79	20250513	175800	5194755	996	996	996	996	0
80	20250513	175700	5194755	996	996	996	996	0
81	20250513	175600	5194755	996	996	996	996	0
82	20250513	175500	5194755	996	996	996	996	0
83	20250513	175400	5194755	996	996	996	996	0
84	20250513	175300	5194755	996	996	996	996	0
85	20250513	175200	5194755	996	996	996	996	0
86	20250513	175100	5194755	996	996	996	996	0
87	20250513	175000	5194755	996	996	996	996	0
88	20250513	174900	5194755	996	996	996	996	0
89	20250513	174800	5194755	996	996	996	996	0
90	20250513	174700	5194755	996	996	996	996	0
91	20250513	174600	5194755	996	996	996	996	0
92	20250513	174500	5194755	996	996	996	996	421
93	20250513	174400	5194755	996	996	996	996	0
94	20250513	174300	5194755	996	996	996	996	0
95	20250513	174200	5194755	996	996	996	996	0
96	20250513	174100	5194755	996	996	996	996	0
97	20250513	174000	5194755	996	996	996	996	0
98	20250513	173900	5194755	996	996	996	996	0
99	20250513	173800	5194755	996	996	996	996	0
100	20250513	173700	5194755	996	996	996	996	0
101	20250513	173600	5194755	996	996	996	996	0
102	20250513	173500	5194755	996	996	996	996	0
103	20250513	173400	5194755	996	996	996	996	0
104	20250513	173300	5194755	996	996	996	996	0
105	20250513	173200	5194755	996	996	996	996	0
106	20250513	173100	5194755	996	996	996	996	0
107	20250513	173000	5194755	996	996	996	996	0
108	20250513	172900	5194755	996	996	996	996	0
109	20250513	172800	5194755	996	996	996	996	0
110	20250513	172700	5194755	996	996	996	996	0
111	20250513	172600	5194755	996	996	996	996	0
112	20250513	172500	5194755	996	996	996	996	0
113	20250513	172400	5194755	996	996	996	996	0
114	20250513	172300	5194755	996	996	996	996	0
115	20250513	172200	5194755	996	996	996	996	0
116	20250513	172100	5194755	996	996	996	996	0
117	20250513	172000	5194755	996	996	996	996	0
118	20250513	171900	5194755	996	996	996	996	0
119	20250513	171800	5194755	996	996	996	996	0
120	20250513	171700	5194755	996	996	996	996	0
121	20250513	171600	5194755	996	996	996	996	0
122	20250513	171500	5194755	996	996	996	996	421
123	20250513	171400	5194755	996	996	996	996	0
124	20250513	171300	5194755	996	996	996	996	0
125	20250513	171200	5194755	996	996	996	996	0
126	20250513	171100	5194755	996	996	996	996	0
127	20250513	171000	5194755	996	996	996	996	0
128	20250513	170900	5194755	996	996	996	996	0
129	20250513	170800	5194755	996	996	996	996	0
130	20250513	170700	5194755	996	996	996	996	0
131	20250513	170600	5194755	996	996	996	996	0
132	20250513	170500	5194755	996	996	996	996	0
133	20250513	170400	5194755	996	996	996	996	0
134	20250513	170300	5194755	996	996	996	996	0
135	20250513	170200	5194755	996	996	996	996	0
136	20250513	170100	5194755	996	996	996	996	0
137	20250513	170000	5194755	996	996	996	996	0
138	20250513	165900	5194755	996	996	996	996	0
139	20250513	165800	5194755	996	996	996	996	0
140	20250513	165700	5194755	996	996	996	996	0
141	20250513	165600	5194755	996	996	996	996	0
142	20250513	165500	5194755	996	996	996	996	0
143	20250513	165400	5194755	996	996	996	996	0
144	20250513	165300	5194755	996	996	996	996	0
145	20250513	165200	5194755	996	996	996	996	0
146	20250513	165100	5194755	996	996	996	996	0
147	20250513	165000	5194755	996	996	996	996	0
148	20250513	164900	5194755	996	996	996	996	0
149	20250513	164800	5194755	996	996	996	996	0
150	20250513	164700	5194755	996	996	996	996	0
151	20250513	164600	5194755	996	996	996	996	0
152	20250513	164500	5194755	996	996	996	996	421
153	20250513	164400	5194755	996	996	996	996	0
154	20250513	164300	5194755	996	996	996	996	0
155	20250513	164200	5194755	996	996	996	996	0
156	20250513	164100	5194755	996	996	996	996	0
157	20250513	164000	5194755	996	996	996	996	0
158	20250513	163900	5194755	996	996	996	996	0
159	20250513	163800	5194755	996	996	996	996	0
160	20250513	163700	5194755	996	996	996	996	0
161	20250513	163600	5194755	996	996	996	996	0
162	20250513	163500	5194755	996	996	996	996	0
163	20250513	163400	5194755	996	996	996	996	0
164	20250513	163300	5194755	996	996	996	996	0
165	20250513	163200	5194755	996	996	996	996	0
166	20250513	163100	5194755	996	996	996	996	0
167	20250513	163000	5194755	996	996	996	996	0
168	20250513	162900	5194755	996	996	996	996	0
169	20250513	162800	5194755	996	996	996	996	0
170	20250513	162700	5194755	996	996	996	996	0
171	20250513	162600	5194755	996	996	996	996	0
172	20250513	162500	5194755	996	996	996	996	0
173	20250513	162400	5194755	996	996	996	996	0
174	20250513	162300	5194755	996	996	996	996	0
175	20250513	162200	5194755	996	996	996	996	0
176	20250513	162100	5194755	996	996	996	996	0
177	20250513	162000	5194755	996	996	996	996	0
178	20250513	161900	5194755	996	996	996	996	0
179	20250513	161800	5194755	996	996	996	996	0
180	20250513	161700	5194755	996	996	996	996	0
181	20250513	161600	5194755	996	996	996	996	0
182	20250513	161500	5194755	996	996	996	996	421
183	20250513	161400	5194755	996	996	996	996	0
184	20250513	161300	5194755	996	996	996	996	0
185	20250513	161200	5194755	996	996	996	996	0
186	20250513	161100	5194755	996	996	996	996	0
187	20250513	161000	5194755	996	996	996	996	0
188	20250513	160900	5194755	996	996	996	996	0
189	20250513	160800	5194755	996	996	996	996	0
190	20250513	160700	5194755	996	996	996	996	0
191	20250513	160600	5194755	996	996	996	996	0
192	20250513	160500	5194755	996	996	996	996	0
193	20250513	160400	5194755	996	996	996	996	0
194	20250513	160300	5194755	996	996	996	996	0
195	20250513	160200	5194755	996	996	996	996	0
196	20250513	160100	5194755	996	996	996	996	0
197	20250513	160000	5194755	996	996	996	996	0
198	20250513	155900	5194755	996	996	996	996	0
199	20250513	155800	5194755	996	996	996	996	0
200	20250513	155700	5194755	996	996	996	996	0
201	20250513	155600	5194755	996	996	996	996	0
202	20250513	155500	5194755	996	996	996	996	0
203	20250513	155400	5194755	996	996	996	996	0
204	20250513	155300	5194755	996	996	996	996	0
205	20250513	155200	5194755	996	996	996	996	0
206	20250513	155100	5194755	996	996	996	996	0
207	20250513	155000	5194755	996	996	996	996	0
208	20250513	154900	5194755	996	996	996	996	0
209	20250513	154800	5194755	996	996	996	996	0
210	20250513	154700	5194755	996	996	996	996	0
211	20250513	154600	5194755	996	996	996	996	0
212	20250513	154500	5194755	996	996	996	996	421
213	20250513	154400	5194755	996	996	996	996	0
214	20250513	154300	5194755	996	996	996	996	0
215	20250513	154200	5194755	996	996	996	996	0
216	20250513	154100	5194755	996	996	996	996	0
217	20250513	154000	5194755	996	996	996	996	0
218	20250513	153900	5194755	996	996	996	996	0
219	20250513	153800	5194755	996	996	996	996	0
220	20250513	153700	5194755	996	996	996	996	0
221	20250513	153600	5194755	996	996	996	996	0
222	20250513	153500	5194755	996	996	996	996	0
223	20250513	153400	5194755	996	996	996	996	0
224	20250513	153300	5194755	996	996	996	996	0
225	20250513	153200	5194755	996	996	996	996	0
226	20250513	153100	5194755	996	996	996	996	0
227	20250513	153000	5194755	996	996	996	996	421
228	20250513	152900	4775439	1000	1000	1000	1000	0
229	20250513	152800	4775439	1000	1000	1000	1000	0
230	20250513	152700	4775439	1000	1000	1000	1000	0
231	20250513	152600	4775439	1000	1000	1000	1000	0
232	20250513	152500	4775439	1000	1000	1000	1000	0
233	20250513	152400	4775439	1000	1000	1000	1000	0
234	20250513	152300	4775439	1000	1000	1000	1000	0
235	20250513	152200	4775439	1000	1000	1000	1000	0
236	20250513	152100	4775439	1000	1000	1000	1000	0
237	20250513	152000	4775439	1000	1000	1000	1000	0
238	20250513	151900	4775439	1000	1000	1000	1000	0
239	20250513	151800	4775439	1000	1000	1000	1000	0
240	20250513	151700	4775439	1000	1000	1000	1000	0
241	20250513	151600	4775439	1000	1000	1000	1000	0
242	20250513	151500	4775439	1000	1000	1000	1000	0
243	20250513	151400	4775439	1000	1000	1000	1000	0
244	20250513	151300	4775439	1000	1000	1000	1000	0
245	20250513	151200	4775439	1000	1000	1000	1000	0
246	20250513	151100	4775439	1000	1000	1000	1000	0
247	20250513	151000	4775439	1000	1000	1000	1000	0
248	20250513	150900	4775439	1000	1000	1000	1000	0
249	20250513	150800	4775439	1000	1000	1000	1000	0
250	20250513	150700	4775439	1000	1000	1000	1000	0
251	20250513	150600	4775439	1000	1000	1000	1000	0
252	20250513	150500	4775439	1000	1000	1000	1000	0
253	20250513	150400	4775439	1000	1000	1000	1000	0
254	20250513	150300	4775439	1000	1000	1000	1000	0
255	20250513	150200	4775439	1000	1000	1000	1000	0
256	20250513	150100	4775439	1000	1000	1000	1000	0
257	20250513	150000	4775439	1000	1000	1000	1000	0
258	20250513	145900	4775439	1000	1000	1000	1000	0
259	20250513	145800	4775439	1000	1000	1000	1000	0
260	20250513	145700	4775439	1000	1000	1000	1000	0
261	20250513	145600	4775439	1000	1000	1000	1000	0
262	20250513	145500	4775439	1000	1000	1000	1000	0
263	20250513	145400	4775439	1000	1000	1000	1000	0
264	20250513	145300	4775439	1000	1000	1000	1000	0
265	20250513	145200	4775439	1000	1000	1000	1000	0
266	20250513	145100	4775439	1000	1000	1000	1000	0
267	20250513	145000	4775439	1000	1000	1000	1000	0
268	20250513	144900	4775439	1000	1000	1000	1000	0
269	20250513	144800	4775439	1000	1000	1000	1000	0
270	20250513	144700	4775439	1000	1000	1000	1000	0
271	20250513	144600	4775439	1000	1000	1000	1000	0
272	20250513	144500	4775439	1000	1000	1000	1000	0
273	20250513	144400	4775439	1000	1000	1000	1000	0
274	20250513	144300	4775439	1000	1000	1000	1000	0
275	20250513	144200	4775439	1000	1000	1000	1000	0
276	20250513	144100	4775439	1000	1000	1000	1000	0
277	20250513	144000	4775439	1000	1000	1000	1000	0
278	20250513	143900	4775439	1000	1000	1000	1000	0
279	20250513	143800	4775439	1000	1000	1000	1000	0
280	20250513	143700	4775439	1000	1000	1000	1000	0
281	20250513	143600	4775439	1000	1000	1000	1000	0
282	20250513	143500	4775439	1000	1000	1000	1000	0
283	20250513	143400	4775439	1000	1000	1000	1000	0
284	20250513	143300	4775439	1000	1000	1000	1000	0
285	20250513	143200	4775439	1000	1000	1000	1000	0
286	20250513	143100	4775439	1000	1000	1000	1000	0
287	20250513	143000	4775439	1000	1000	1000	1000	0
288	20250513	142900	4775439	1000	1000	1000	1000	0
289	20250513	142800	4775439	1000	1000	1000	1000	0
290	20250513	142700	4775439	1000	1000	1000	1000	0
291	20250513	142600	4775439	1000	1000	1000	1000	0
292	20250513	142500	4775439	1000	1000	1000	1000	0
293	20250513	142400	4775439	1000	1000	1000	1000	0
294	20250513	142300	4775439	1000	1000	1000	1000	0
295	20250513	142200	4775439	1000	1000	1000	1000	0
296	20250513	142100	4775439	1000	1000	1000	1000	0
297	20250513	142000	4775439	1000	1000	1000	1000	0
298	20250513	141900	4775439	1000	1000	1000	1000	0
299	20250513	141800	4775439	1000	1000	1000	1000	0
300	20250513	141700	4775439	1000	1000	1000	1000	0
301	20250513	141600	4775439	1000	1000	1000	1000	0
302	20250513	141500	4775439	1000	1000	1000	1000	0
303	20250513	141400	4775439	1000	1000	1000	1000	0
304	20250513	141300	4775439	1000	1000	1000	1000	0
305	20250513	141200	4775439	1000	1000	1000	1000	0
306	20250513	141100	4775439	1000	1000	1000	1000	0
307	20250513	141000	4775439	1000	1000	1000	1000	0
308	20250513	140900	4775439	1000	1000	1000	1000	0
309	20250513	140800	4775439	1000	1000	1000	1000	0
310	20250513	140700	4775439	1000	1000	1000	1000	0
311	20250513	140600	4775439	1000	1000	1000	1000	0
312	20250513	140500	4775439	1000	1000	1000	1000	0
313	20250513	140400	4775439	1000	1000	1000	1000	0
314	20250513	140300	4775439	1000	1000	1000	1000	0
315	20250513	140200	4775439	1000	1000	1000	1000	0
316	20250513	140100	4775439	1000	1000	1000	1000	0
317	20250513	140000	4775439	1000	1000	1000	1000	0
318	20250513	135900	4775439	1000	1000	1000	1000	0
319	20250513	135800	4775439	1000	1000	1000	1000	0
320	20250513	135700	4775439	1000	1000	1000	1000	0
321	20250513	135600	4775439	1000	1000	1000	1000	0
322	20250513	135500	4775439	1000	1000	1000	1000	0
323	20250513	135400	4775439	1000	1000	1000	1000	4
324	20250513	135300	4771439	1000	1000	1000	1000	0
325	20250513	135200	4771439	1000	1000	1000	1000	0
326	20250513	135100	4771439	1000	1000	1000	1000	0
327	20250513	135000	4771439	1000	1000	1000	1000	0
328	20250513	134900	4771439	1000	1000	1000	1000	0
329	20250513	134800	4771439	1000	1000	1000	1000	0
330	20250513	134700	4771439	1000	1000	1000	1000	0
331	20250513	134600	4771439	1000	1000	1000	1000	0
332	20250513	134500	4771439	1000	1000	1000	1000	0
333	20250513	134400	4771439	1000	1000	1000	1000	0
334	20250513	134300	4771439	1000	1000	1000	1000	0
335	20250513	134200	4771439	1000	1000	1000	1000	519
336	20250513	134100	4252439	1000	1000	1000	1000	0
337	20250513	134000	4252439	1000	1000	1000	1000	0
338	20250513	133900	4252439	1000	1000	1000	1000	0
339	20250513	133800	4252439	1000	1000	1000	1000	0
340	20250513	133700	4252439	1000	1000	1000	1000	0
341	20250513	133600	4252439	1000	1000	1000	1000	0
342	20250513	133500	4252439	1000	1000	1000	1000	0
343	20250513	133400	4252439	1000	1000	1000	1000	0
344	20250513	133300	4252439	1000	1000	1000	1000	0
345	20250513	133200	4252439	1000	1000	1000	1000	0
346	20250513	133100	4252439	1000	1000	1000	1000	0
347	20250513	133000	4252439	1000	1000	1000	1000	0
348	20250513	132900	4252439	1000	1000	1000	1000	0
349	20250513	132800	4252439	1000	1000	1000	1000	0
350	20250513	132700	4252439	1000	1000	1000	1000	0
351	20250513	132600	4252439	1000	1000	1000	1000	0
352	20250513	132500	4252439	1000	1000	1000	1000	0
353	20250513	132400	4252439	1000	1000	1000	1000	0
354	20250513	132300	4252439	1000	1000	1000	1000	0
355	20250513	132200	4252439	1000	1000	1000	1000	0
356	20250513	132100	4252439	1000	1000	1000	1000	0
357	20250513	132000	4252439	1000	1000	1000	1000	0
358	20250513	131900	4252439	1000	1000	1000	1000	0
359	20250513	131800	4252439	1000	1000	1000	1000	0
360	20250513	131700	4252439	1000	1000	1000	1000	0
361	20250513	131600	4252439	1000	1000	1000	1000	0
362	20250513	131500	4252439	1000	1000	1000	1000	0
363	20250513	131400	4252439	1000	1000	1000	1000	0
364	20250513	131300	4252439	1000	1000	1000	1000	0
365	20250513	131200	4252439	1000	1000	1000	1000	0
366	20250513	131100	4252439	1000	1000	1000	1000	0
367	20250513	131000	4252439	1000	1000	1000	1000	0
368	20250513	130900	4252439	1000	1000	1000	1000	0
369	20250513	130800	4252439	1000	1000	1000	1000	0
370	20250513	130700	4252439	1000	1000	1000	1000	0
371	20250513	130600	4252439	1000	1000	1000	1000	0
372	20250513	130500	4252439	1000	1000	1000	1000	0
373	20250513	130400	4252439	1000	1000	1000	1000	0
374	20250513	130300	4252439	1000	1000	1000	1000	0
375	20250513	130200	4252439	1000	1000	1000	1000	0
376	20250513	130100	4252439	1000	1000	1000	1000	0
377	20250513	130000	4252439	1000	1000	1000	1000	0
378	20250513	125900	4252439	1000	1000	1000	1000	0
379	20250513	125800	4252439	1000	1000	1000	1000	0
380	20250513	125700	4252439	1000	1000	1000	1000	0
381	20250513	125600	4252439	1000	1000	1000	1000	0
382	20250513	125500	4252439	1000	1000	1000	1000	1
383	20250513	125400	4251439	999	999	999	999	0
384	20250513	125300	4251439	999	999	999	999	0
385	20250513	125200	4251439	999	999	999	999	27
386	20250513	125100	4224466	999	999	999	999	0
387	20250513	125000	4224466	999	999	999	999	0
388	20250513	124900	4224466	999	999	999	999	66
389	20250513	124800	4158532	1000	999	1000	999	104
390	20250513	124700	4054632	1000	1000	1000	1000	0
391	20250513	124600	4054632	1000	1000	1000	1000	0
392	20250513	124500	4054632	1000	1000	1000	1000	0
393	20250513	124400	4054632	1000	1000	1000	1000	0
394	20250513	124300	4054632	1000	1000	1000	1000	0
395	20250513	124200	4054632	1000	1000	1000	1000	0
396	20250513	124100	4054632	1000	1000	1000	1000	0
397	20250513	124000	4054632	1000	1000	1000	1000	0
398	20250513	123900	4054632	1000	1000	1000	1000	0
399	20250513	123800	4054632	1000	1000	1000	1000	0
400	20250513	123700	4054632	1000	1000	1000	1000	0
401	20250513	123600	4054632	1000	1000	1000	1000	0
402	20250513	123500	4054632	1000	1000	1000	1000	0
403	20250513	123400	4054632	1000	1000	1000	1000	0
404	20250513	123300	4054632	1000	1000	1000	1000	0
405	20250513	123200	4054632	1000	1000	1000	1000	0
406	20250513	123100	4054632	1000	1000	1000	1000	0
407	20250513	123000	4054632	1000	1000	1000	1000	0
408	20250513	122900	4054632	1000	1000	1000	1000	0
409	20250513	122800	4054632	1000	1000	1000	1000	0
410	20250513	122700	4054632	1000	1000	1000	1000	0
411	20250513	122600	4054632	1000	1000	1000	1000	0
412	20250513	122500	4054632	1000	1000	1000	1000	0
413	20250513	122400	4054632	1000	1000	1000	1000	0
414	20250513	122300	4054632	1000	1000	1000	1000	0
415	20250513	122200	4054632	1000	1000	1000	1000	0
416	20250513	122100	4054632	1000	1000	1000	1000	0
417	20250513	122000	4054632	1000	1000	1000	1000	0
418	20250513	121900	4054632	1000	1000	1000	1000	0
419	20250513	121800	4054632	1000	1000	1000	1000	0
420	20250513	121700	4054632	1000	1000	1000	1000	0
421	20250513	121600	4054632	1000	1000	1000	1000	0
422	20250513	121500	4054632	1000	1000	1000	1000	0
423	20250513	121400	4054632	1000	1000	1000	1000	0
424	20250513	121300	4054632	1000	1000	1000	1000	0
425	20250513	121200	4054632	1000	1000	1000	1000	0
426	20250513	121100	4054632	1000	1000	1000	1000	0
427	20250513	121000	4054632	1000	1000	1000	1000	0
428	20250513	120900	4054632	1000	1000	1000	1000	0
429	20250513	120800	4054632	1000	1000	1000	1000	0
430	20250513	120700	4054632	1000	1000	1000	1000	0
431	20250513	120600	4054632	1000	1000	1000	1000	0
432	20250513	120500	4054632	1000	1000	1000	1000	0
433	20250513	120400	4054632	1000	1000	1000	1000	0
434	20250513	120300	4054632	1000	1000	1000	1000	0
435	20250513	120200	4054632	1000	1000	1000	1000	0
436	20250513	120100	4054632	1000	1000	1000	1000	0
437	20250513	120000	4054632	1000	1000	1000	1000	0
438	20250513	115900	4054632	1000	1000	1000	1000	0
439	20250513	115800	4054632	1000	1000	1000	1000	0
440	20250513	115700	4054632	1000	1000	1000	1000	0
441	20250513	115600	4054632	1000	1000	1000	1000	0
442	20250513	115500	4054632	1000	1000	1000	1000	0
443	20250513	115400	4054632	1000	1000	1000	1000	0
444	20250513	115300	4054632	1000	1000	1000	1000	0
445	20250513	115200	4054632	1000	1000	1000	1000	0
446	20250513	115100	4054632	1000	1000	1000	1000	0
447	20250513	115000	4054632	1000	1000	1000	1000	0
448	20250513	114900	4054632	1000	1000	1000	1000	0
449	20250513	114800	4054632	1000	1000	1000	1000	0
450	20250513	114700	4054632	1000	1000	1000	1000	0
451	20250513	114600	4054632	1000	1000	1000	1000	0
452	20250513	114500	4054632	1000	1000	1000	1000	0
453	20250513	114400	4054632	1000	1000	1000	1000	0
454	20250513	114300	4054632	1000	1000	1000	1000	0
455	20250513	114200	4054632	1000	1000	1000	1000	0
456	20250513	114100	4054632	1000	1000	1000	1000	0
457	20250513	114000	4054632	1000	1000	1000	1000	0
458	20250513	113900	4054632	1000	1000	1000	1000	0
459	20250513	113800	4054632	1000	1000	1000	1000	0
460	20250513	113700	4054632	1000	1000	1000	1000	0
461	20250513	113600	4054632	1000	1000	1000	1000	0
462	20250513	113500	4054632	1000	1000	1000	1000	0
463	20250513	113400	4054632	1000	1000	1000	1000	0
464	20250513	113300	4054632	1000	1000	1000	1000	0
465	20250513	113200	4054632	1000	1000	1000	1000	0
466	20250513	113100	4054632	1000	1000	1000	1000	0
467	20250513	113000	4054632	1000	1000	1000	1000	0
468	20250513	112900	4054632	1000	1000	1000	1000	0
469	20250513	112800	4054632	1000	1000	1000	1000	0
470	20250513	112700	4054632	1000	1000	1000	1000	0
471	20250513	112600	4054632	1000	1000	1000	1000	0
472	20250513	112500	4054632	1000	1000	1000	1000	0
473	20250513	112400	4054632	1000	1000	1000	1000	0
474	20250513	112300	4054632	1000	1000	1000	1000	0
475	20250513	112200	4054632	1000	1000	1000	1000	0
476	20250513	112100	4054632	1000	1000	1000	1000	0
477	20250513	112000	4054632	1000	1000	1000	1000	1
478	20250513	111900	4053632	1000	1000	1000	1000	0
479	20250513	111800	4053632	1000	1000	1000	1000	0
480	20250513	111700	4053632	1000	1000	1000	1000	0
481	20250513	111600	4053632	1000	1000	1000	1000	0
482	20250513	111500	4053632	1000	1000	1000	1000	0
483	20250513	111400	4053632	1000	1000	1000	1000	0
484	20250513	111300	4053632	1000	1000	1000	1000	0
485	20250513	111200	4053632	1000	1000	1000	1000	0
486	20250513	111100	4053632	1000	1000	1000	1000	0
487	20250513	111000	4053632	1000	1000	1000	1000	0
488	20250513	110900	4053632	1000	1000	1000	1000	0
489	20250513	110800	4053632	1000	1000	1000	1000	0
490	20250513	110700	4053632	1000	1000	1000	1000	0
491	20250513	110600	4053632	1000	1000	1000	1000	0
492	20250513	110500	4053632	1000	1000	1000	1000	0
493	20250513	110400	4053632	1000	1000	1000	1000	0
494	20250513	110300	4053632	1000	1000	1000	1000	0
495	20250513	110200	4053632	1000	1000	1000	1000	0
496	20250513	110100	4053632	1000	1000	1000	1000	0
497	20250513	110000	4053632	1000	1000	1000	1000	0
498	20250513	105900	4053632	1000	1000	1000	1000	0
499	20250513	105800	4053632	1000	1000	1000	1000	0
500	20250513	105700	4053632	1000	1000	1000	1000	0
501	20250513	105600	4053632	1000	1000	1000	1000	0
502	20250513	105500	4053632	1000	1000	1000	1000	0
503	20250513	105400	4053632	1000	1000	1000	1000	2
504	20250513	105300	4051632	1000	1000	1000	1000	0
505	20250513	105200	4051632	1000	1000	1000	1000	0
506	20250513	105100	4051632	1000	1000	1000	1000	0
507	20250513	105000	4051632	1000	1000	1000	1000	0
508	20250513	104900	4051632	1000	1000	1000	1000	0
509	20250513	104800	4051632	1000	1000	1000	1000	0
510	20250513	104700	4051632	1000	1000	1000	1000	0
511	20250513	104600	4051632	1000	1000	1000	1000	0
512	20250513	104500	4051632	1000	1000	1000	1000	0
513	20250513	104400	4051632	1000	1000	1000	1000	403
514	20250513	104300	3648632	1000	1000	1000	1000	0
515	20250513	104200	3648632	1000	1000	1000	1000	0
516	20250513	104100	3648632	1000	1000	1000	1000	0
517	20250513	104000	3648632	1000	1000	1000	1000	0
518	20250513	103900	3648632	1000	1000	1000	1000	0
519	20250513	103800	3648632	1000	1000	1000	1000	0
520	20250513	103700	3648632	1000	1000	1000	1000	0
521	20250513	103600	3648632	1000	1000	1000	1000	0
522	20250513	103500	3648632	1000	1000	1000	1000	0
523	20250513	103400	3648632	1000	1000	1000	1000	0
524	20250513	103300	3648632	1000	1000	1000	1000	0
525	20250513	103200	3648632	1000	1000	1000	1000	0
526	20250513	103100	3648632	1000	1000	1000	1000	0
527	20250513	103000	3648632	1000	1000	1000	1000	0
528	20250513	102900	3648632	1000	1000	1000	1000	0
529	20250513	102800	3648632	1000	1000	1000	1000	0
530	20250513	102700	3648632	1000	1000	1000	1000	0
531	20250513	102600	3648632	1000	1000	1000	1000	0
532	20250513	102500	3648632	1000	1000	1000	1000	0
533	20250513	102400	3648632	1000	1000	1000	1000	0
534	20250513	102300	3648632	1000	1000	1000	1000	0
535	20250513	102200	3648632	1000	1000	1000	1000	0
536	20250513	102100	3648632	1000	1000	1000	1000	0
537	20250513	102000	3648632	1000	1000	1000	1000	0
538	20250513	101900	3648632	1000	1000	1000	1000	0
539	20250513	101800	3648632	1000	1000	1000	1000	0
540	20250513	101700	3648632	1000	1000	1000	1000	0
541	20250513	101600	3648632	1000	1000	1000	1000	0
542	20250513	101500	3648632	1000	1000	1000	1000	0
543	20250513	101400	3648632	1000	1000	1000	1000	0
544	20250513	101300	3648632	1000	1000	1000	1000	0
545	20250513	101200	3648632	1000	1000	1000	1000	0
546	20250513	101100	3648632	1000	1000	1000	1000	0
547	20250513	101000	3648632	1000	1000	1000	1000	0
548	20250513	100900	3648632	1000	1000	1000	1000	0
549	20250513	100800	3648632	1000	1000	1000	1000	5
550	20250513	100700	3643632	1003	1003	1003	1003	2
551	20250513	100600	3641626	1003	1003	1003	1003	0
552	20250513	100500	3641626	1003	1003	1003	1003	0
553	20250513	100400	3641626	1003	1003	1003	1003	0
554	20250513	100300	3641626	1003	1003	1003	1003	0
555	20250513	100200	3641626	1003	1003	1003	1003	0
556	20250513	100100	3641626	1003	1003	1003	1003	0
557	20250513	100000	3641626	1003	1003	1003	1003	0
558	20250513	095900	3641626	1003	1003	1003	1003	0
559	20250513	095800	3641626	1003	1003	1003	1003	0
560	20250513	095700	3641626	1003	1003	1003	1003	0
561	20250513	095600	3641626	1003	1003	1003	1003	0
562	20250513	095500	3641626	1003	1003	1003	1003	0
563	20250513	095400	3641626	1003	1003	1003	1003	0
564	20250513	095300	3641626	1003	1003	1003	1003	0
565	20250513	095200	3641626	1003	1003	1003	1003	0
566	20250513	095100	3641626	1003	1003	1003	1003	0
567	20250513	095000	3641626	1003	1003	1003	1003	0
568	20250513	094900	3641626	1003	1003	1003	1003	0
569	20250513	094800	3641626	1003	1003	1003	1003	0
570	20250513	094700	3641626	1003	1003	1003	1003	0
571	20250513	094600	3641626	1003	1003	1003	1003	0
572	20250513	094500	3641626	1003	1003	1003	1003	0
573	20250513	094400	3641626	1003	1003	1003	1003	4
574	20250513	094300	3637614	1003	1003	1003	1003	1
575	20250513	094200	3636611	1005	1005	1005	1005	0
576	20250513	094100	3636611	1005	1005	1005	1005	0
577	20250513	094000	3636611	1005	1005	1005	1005	0
578	20250513	093900	3636611	1005	1005	1005	1005	0
579	20250513	093800	3636611	1005	1005	1005	1005	0
580	20250513	093700	3636611	1005	1005	1005	1005	0
581	20250513	093600	3636611	1005	1005	1005	1005	0
582	20250513	093500	3636611	1005	1005	1005	1005	0
583	20250513	093400	3636611	1005	1005	1005	1005	0
584	20250513	093300	3636611	1005	1005	1005	1005	0
585	20250513	093200	3636611	1005	1005	1005	1005	0
586	20250513	093100	3636611	1005	1005	1005	1005	0
587	20250513	093000	3636611	1005	1005	1005	1005	0
588	20250513	092900	3636611	1005	1005	1005	1005	0
589	20250513	092800	3636611	1005	1005	1005	1005	0
590	20250513	092700	3636611	1005	1005	1005	1005	0
591	20250513	092600	3636611	1005	1005	1005	1005	0
592	20250513	092500	3636611	1005	1005	1005	1005	0
593	20250513	092400	3636611	1005	1005	1005	1005	0
594	20250513	092300	3636611	1005	1005	1005	1005	0
595	20250513	092200	3636611	1005	1005	1005	1005	0
596	20250513	092100	3636611	1005	1005	1005	1005	0
597	20250513	092000	3636611	1005	1005	1005	1005	0
598	20250513	091900	3636611	1005	1005	1005	1005	0
599	20250513	091800	3636611	1005	1005	1005	1005	0
600	20250513	091700	3636611	1005	1005	1005	1005	0
601	20250513	091600	3636611	1005	1005	1005	1005	0
602	20250513	091500	3636611	1005	1005	1005	1005	26
603	20250513	091400	3610481	994	997	997	994	1324
604	20250513	091300	2294259	997	997	997	997	0
605	20250513	091200	2294259	997	1000	1000	997	2300
606	20250513	091100	1009	1009	1009	1009	1009	0
607	20250513	091000	1009	1009	1009	1009	1009	0
608	20250513	090900	1009	1009	1009	1009	1009	0
609	20250513	090800	1009	1009	1009	1009	1009	0
610	20250513	090700	1009	1009	1009	1009	1009	0
611	20250513	090600	1009	1009	1009	1009	1009	0
612	20250513	090500	1009	1009	1009	1009	1009	0
613	20250513	090400	1009	1009	1009	1009	1009	0
614	20250513	090300	1009	1009	1009	1009	1009	0
615	20250513	090200	1009	1009	1009	1009	1009	0
616	20250513	090100	1009	1009	1009	1009	1009	0
617	20250513	090000	1009	1009	1009	1009	1009	1