KissMeData/468510/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	215000	259601998	1886	1886	1886	1886	4
3	20250107	214900	259601998	1886	1886	1886	1886	0
4	20250107	214800	259601998	1886	1886	1886	1886	0
5	20250107	214700	259601998	1886	1886	1886	1886	0
6	20250107	214600	259601998	1886	1886	1886	1886	0
7	20250107	214500	259601998	1886	1886	1886	1886	0
8	20250107	214400	259601998	1886	1886	1886	1886	0
9	20250107	214300	259601998	1886	1886	1886	1886	0
10	20250107	214200	259601998	1886	1886	1886	1886	0
11	20250107	214100	259601998	1886	1886	1886	1886	0
12	20250107	214000	259601998	1886	1886	1886	1886	0
13	20250107	213900	259601998	1886	1886	1886	1886	0
14	20250107	213800	259601998	1886	1886	1886	1886	0
15	20250107	213700	259601998	1886	1886	1886	1886	0
16	20250107	213600	259601998	1886	1886	1886	1886	0
17	20250107	213500	259601998	1886	1886	1886	1886	0
18	20250107	213400	259601998	1886	1886	1886	1886	0
19	20250107	213300	259601998	1886	1886	1886	1886	0
20	20250107	213200	259601998	1886	1886	1886	1886	0
21	20250107	213100	259601998	1886	1886	1886	1886	0
22	20250107	213000	259601998	1886	1886	1886	1886	0
23	20250107	212900	259601998	1886	1886	1886	1886	0
24	20250107	212800	259601998	1886	1886	1886	1886	0
25	20250107	212700	259601998	1886	1886	1886	1886	0
26	20250107	212600	259601998	1886	1886	1886	1886	0
27	20250107	212500	259601998	1886	1886	1886	1886	0
28	20250107	212400	259601998	1886	1886	1886	1886	0
29	20250107	212300	259601998	1886	1886	1886	1886	0
30	20250107	212200	259601998	1886	1886	1886	1886	0
31	20250107	212100	259601998	1886	1886	1886	1886	0
32	20250107	212000	259601998	1886	1886	1886	1886	4
33	20250107	211900	259601998	1886	1886	1886	1886	0
34	20250107	211800	259601998	1886	1886	1886	1886	0
35	20250107	211700	259601998	1886	1886	1886	1886	0
36	20250107	211600	259601998	1886	1886	1886	1886	0
37	20250107	211500	259601998	1886	1886	1886	1886	0
38	20250107	211400	259601998	1886	1886	1886	1886	0
39	20250107	211300	259601998	1886	1886	1886	1886	0
40	20250107	211200	259601998	1886	1886	1886	1886	0
41	20250107	211100	259601998	1886	1886	1886	1886	0
42	20250107	211000	259601998	1886	1886	1886	1886	0
43	20250107	210900	259601998	1886	1886	1886	1886	0
44	20250107	210800	259601998	1886	1886	1886	1886	0
45	20250107	210700	259601998	1886	1886	1886	1886	0
46	20250107	210600	259601998	1886	1886	1886	1886	0
47	20250107	210500	259601998	1886	1886	1886	1886	0
48	20250107	210400	259601998	1886	1886	1886	1886	0
49	20250107	210300	259601998	1886	1886	1886	1886	0
50	20250107	210200	259601998	1886	1886	1886	1886	0
51	20250107	210100	259601998	1886	1886	1886	1886	0
52	20250107	210000	259601998	1886	1886	1886	1886	0
53	20250107	205900	259601998	1886	1886	1886	1886	0
54	20250107	205800	259601998	1886	1886	1886	1886	0
55	20250107	205700	259601998	1886	1886	1886	1886	0
56	20250107	205600	259601998	1886	1886	1886	1886	0
57	20250107	205500	259601998	1886	1886	1886	1886	0
58	20250107	205400	259601998	1886	1886	1886	1886	0
59	20250107	205300	259601998	1886	1886	1886	1886	0
60	20250107	205200	259601998	1886	1886	1886	1886	0
61	20250107	205100	259601998	1886	1886	1886	1886	0
62	20250107	205000	259601998	1886	1886	1886	1886	4
63	20250107	204900	259601998	1886	1886	1886	1886	0
64	20250107	204800	259601998	1886	1886	1886	1886	0
65	20250107	204700	259601998	1886	1886	1886	1886	0
66	20250107	204600	259601998	1886	1886	1886	1886	0
67	20250107	204500	259601998	1886	1886	1886	1886	0
68	20250107	204400	259601998	1886	1886	1886	1886	0
69	20250107	204300	259601998	1886	1886	1886	1886	0
70	20250107	204200	259601998	1886	1886	1886	1886	0
71	20250107	204100	259601998	1886	1886	1886	1886	0
72	20250107	204000	259601998	1886	1886	1886	1886	0
73	20250107	203900	259601998	1886	1886	1886	1886	0
74	20250107	203800	259601998	1886	1886	1886	1886	0
75	20250107	203700	259601998	1886	1886	1886	1886	0
76	20250107	203600	259601998	1886	1886	1886	1886	0
77	20250107	203500	259601998	1886	1886	1886	1886	0
78	20250107	203400	259601998	1886	1886	1886	1886	0
79	20250107	203300	259601998	1886	1886	1886	1886	0
80	20250107	203200	259601998	1886	1886	1886	1886	0
81	20250107	203100	259601998	1886	1886	1886	1886	0
82	20250107	203000	259601998	1886	1886	1886	1886	0
83	20250107	202900	259601998	1886	1886	1886	1886	0
84	20250107	202800	259601998	1886	1886	1886	1886	0
85	20250107	202700	259601998	1886	1886	1886	1886	0
86	20250107	202600	259601998	1886	1886	1886	1886	0
87	20250107	202500	259601998	1886	1886	1886	1886	0
88	20250107	202400	259601998	1886	1886	1886	1886	0
89	20250107	202300	259601998	1886	1886	1886	1886	0
90	20250107	202200	259601998	1886	1886	1886	1886	0
91	20250107	202100	259601998	1886	1886	1886	1886	0
92	20250107	202000	259601998	1886	1886	1886	1886	4
93	20250107	201900	259601998	1886	1886	1886	1886	0
94	20250107	201800	259601998	1886	1886	1886	1886	0
95	20250107	201700	259601998	1886	1886	1886	1886	0
96	20250107	201600	259601998	1886	1886	1886	1886	0
97	20250107	201500	259601998	1886	1886	1886	1886	0
98	20250107	201400	259601998	1886	1886	1886	1886	0
99	20250107	201300	259601998	1886	1886	1886	1886	0
100	20250107	201200	259601998	1886	1886	1886	1886	0
101	20250107	201100	259601998	1886	1886	1886	1886	0
102	20250107	201000	259601998	1886	1886	1886	1886	0
103	20250107	200900	259601998	1886	1886	1886	1886	0
104	20250107	200800	259601998	1886	1886	1886	1886	0
105	20250107	200700	259601998	1886	1886	1886	1886	0
106	20250107	200600	259601998	1886	1886	1886	1886	0
107	20250107	200500	259601998	1886	1886	1886	1886	0
108	20250107	200400	259601998	1886	1886	1886	1886	0
109	20250107	200300	259601998	1886	1886	1886	1886	0
110	20250107	200200	259601998	1886	1886	1886	1886	0
111	20250107	200100	259601998	1886	1886	1886	1886	0
112	20250107	200000	259601998	1886	1886	1886	1886	0
113	20250107	195900	259601998	1886	1886	1886	1886	0
114	20250107	195800	259601998	1886	1886	1886	1886	0
115	20250107	195700	259601998	1886	1886	1886	1886	0
116	20250107	195600	259601998	1886	1886	1886	1886	0
117	20250107	195500	259601998	1886	1886	1886	1886	0
118	20250107	195400	259601998	1886	1886	1886	1886	0
119	20250107	195300	259601998	1886	1886	1886	1886	0
120	20250107	195200	259601998	1886	1886	1886	1886	0
121	20250107	195100	259601998	1886	1886	1886	1886	0
122	20250107	195000	259601998	1886	1886	1886	1886	4
123	20250107	194900	259601998	1886	1886	1886	1886	0
124	20250107	194800	259601998	1886	1886	1886	1886	0
125	20250107	194700	259601998	1886	1886	1886	1886	0
126	20250107	194600	259601998	1886	1886	1886	1886	0
127	20250107	194500	259601998	1886	1886	1886	1886	0
128	20250107	194400	259601998	1886	1886	1886	1886	0
129	20250107	194300	259601998	1886	1886	1886	1886	0
130	20250107	194200	259601998	1886	1886	1886	1886	0
131	20250107	194100	259601998	1886	1886	1886	1886	0
132	20250107	194000	259601998	1886	1886	1886	1886	0
133	20250107	193900	259601998	1886	1886	1886	1886	0
134	20250107	193800	259601998	1886	1886	1886	1886	0
135	20250107	193700	259601998	1886	1886	1886	1886	0
136	20250107	193600	259601998	1886	1886	1886	1886	0
137	20250107	193500	259601998	1886	1886	1886	1886	0
138	20250107	193400	259601998	1886	1886	1886	1886	0
139	20250107	193300	259601998	1886	1886	1886	1886	0
140	20250107	193200	259601998	1886	1886	1886	1886	0
141	20250107	193100	259601998	1886	1886	1886	1886	0
142	20250107	193000	259601998	1886	1886	1886	1886	0
143	20250107	192900	259601998	1886	1886	1886	1886	0
144	20250107	192800	259601998	1886	1886	1886	1886	0
145	20250107	192700	259601998	1886	1886	1886	1886	0
146	20250107	192600	259601998	1886	1886	1886	1886	0
147	20250107	192500	259601998	1886	1886	1886	1886	0
148	20250107	192400	259601998	1886	1886	1886	1886	0
149	20250107	192300	259601998	1886	1886	1886	1886	0
150	20250107	192200	259601998	1886	1886	1886	1886	0
151	20250107	192100	259601998	1886	1886	1886	1886	0
152	20250107	192000	259601998	1886	1886	1886	1886	4
153	20250107	191900	259601998	1886	1886	1886	1886	0
154	20250107	191800	259601998	1886	1886	1886	1886	0
155	20250107	191700	259601998	1886	1886	1886	1886	0
156	20250107	191600	259601998	1886	1886	1886	1886	0
157	20250107	191500	259601998	1886	1886	1886	1886	0
158	20250107	191400	259601998	1886	1886	1886	1886	0
159	20250107	191300	259601998	1886	1886	1886	1886	0
160	20250107	191200	259601998	1886	1886	1886	1886	0
161	20250107	191100	259601998	1886	1886	1886	1886	0
162	20250107	191000	259601998	1886	1886	1886	1886	0
163	20250107	190900	259601998	1886	1886	1886	1886	0
164	20250107	190800	259601998	1886	1886	1886	1886	0
165	20250107	190700	259601998	1886	1886	1886	1886	0
166	20250107	190600	259601998	1886	1886	1886	1886	0
167	20250107	190500	259601998	1886	1886	1886	1886	0
168	20250107	190400	259601998	1886	1886	1886	1886	0
169	20250107	190300	259601998	1886	1886	1886	1886	0
170	20250107	190200	259601998	1886	1886	1886	1886	0
171	20250107	190100	259601998	1886	1886	1886	1886	0
172	20250107	190000	259601998	1886	1886	1886	1886	0
173	20250107	185900	259601998	1886	1886	1886	1886	0
174	20250107	185800	259601998	1886	1886	1886	1886	0
175	20250107	185700	259601998	1886	1886	1886	1886	0
176	20250107	185600	259601998	1886	1886	1886	1886	0
177	20250107	185500	259601998	1886	1886	1886	1886	0
178	20250107	185400	259601998	1886	1886	1886	1886	0
179	20250107	185300	259601998	1886	1886	1886	1886	0
180	20250107	185200	259601998	1886	1886	1886	1886	0
181	20250107	185100	259601998	1886	1886	1886	1886	0
182	20250107	185000	259601998	1886	1886	1886	1886	4
183	20250107	184900	259601998	1886	1886	1886	1886	0
184	20250107	184800	259601998	1886	1886	1886	1886	0
185	20250107	184700	259601998	1886	1886	1886	1886	0
186	20250107	184600	259601998	1886	1886	1886	1886	0
187	20250107	184500	259601998	1886	1886	1886	1886	0
188	20250107	184400	259601998	1886	1886	1886	1886	0
189	20250107	184300	259601998	1886	1886	1886	1886	0
190	20250107	184200	259601998	1886	1886	1886	1886	0
191	20250107	184100	259601998	1886	1886	1886	1886	0
192	20250107	184000	259601998	1886	1886	1886	1886	0
193	20250107	183900	259601998	1886	1886	1886	1886	0
194	20250107	183800	259601998	1886	1886	1886	1886	0
195	20250107	183700	259601998	1886	1886	1886	1886	0
196	20250107	183600	259601998	1886	1886	1886	1886	0
197	20250107	183500	259601998	1886	1886	1886	1886	0
198	20250107	183400	259601998	1886	1886	1886	1886	0
199	20250107	183300	259601998	1886	1886	1886	1886	0
200	20250107	183200	259601998	1886	1886	1886	1886	0
201	20250107	183100	259601998	1886	1886	1886	1886	0
202	20250107	183000	259601998	1886	1886	1886	1886	0
203	20250107	182900	259601998	1886	1886	1886	1886	0
204	20250107	182800	259601998	1886	1886	1886	1886	0
205	20250107	182700	259601998	1886	1886	1886	1886	0
206	20250107	182600	259601998	1886	1886	1886	1886	0
207	20250107	182500	259601998	1886	1886	1886	1886	0
208	20250107	182400	259601998	1886	1886	1886	1886	0
209	20250107	182300	259601998	1886	1886	1886	1886	0
210	20250107	182200	259601998	1886	1886	1886	1886	0
211	20250107	182100	259601998	1886	1886	1886	1886	0
212	20250107	182000	259601998	1886	1886	1886	1886	4
213	20250107	181900	259601998	1886	1886	1886	1886	0
214	20250107	181800	259601998	1886	1886	1886	1886	0
215	20250107	181700	259601998	1886	1886	1886	1886	0
216	20250107	181600	259601998	1886	1886	1886	1886	0
217	20250107	181500	259601998	1886	1886	1886	1886	0
218	20250107	181400	259601998	1886	1886	1886	1886	0
219	20250107	181300	259601998	1886	1886	1886	1886	0
220	20250107	181200	259601998	1886	1886	1886	1886	0
221	20250107	181100	259601998	1886	1886	1886	1886	0
222	20250107	181000	259601998	1886	1886	1886	1886	0
223	20250107	180900	259601998	1886	1886	1886	1886	0
224	20250107	180800	259601998	1886	1886	1886	1886	0
225	20250107	180700	259601998	1886	1886	1886	1886	0
226	20250107	180600	259601998	1886	1886	1886	1886	0
227	20250107	180500	259601998	1886	1886	1886	1886	0
228	20250107	180400	259601998	1886	1886	1886	1886	0
229	20250107	180300	259601998	1886	1886	1886	1886	0
230	20250107	180200	259601998	1886	1886	1886	1886	0
231	20250107	180100	259601998	1886	1886	1886	1886	0
232	20250107	180000	259601998	1886	1886	1886	1886	0
233	20250107	175900	259601998	1886	1886	1886	1886	0
234	20250107	175800	259601998	1886	1886	1886	1886	0
235	20250107	175700	259601998	1886	1886	1886	1886	0
236	20250107	175600	259601998	1886	1886	1886	1886	0
237	20250107	175500	259601998	1886	1886	1886	1886	0
238	20250107	175400	259601998	1886	1886	1886	1886	0
239	20250107	175300	259601998	1886	1886	1886	1886	0
240	20250107	175200	259601998	1886	1886	1886	1886	0
241	20250107	175100	259601998	1886	1886	1886	1886	0
242	20250107	175000	259601998	1886	1886	1886	1886	4
243	20250107	174900	259601998	1886	1886	1886	1886	0
244	20250107	174800	259601998	1886	1886	1886	1886	0
245	20250107	174700	259601998	1886	1886	1886	1886	0
246	20250107	174600	259601998	1886	1886	1886	1886	0
247	20250107	174500	259601998	1886	1886	1886	1886	0
248	20250107	174400	259601998	1886	1886	1886	1886	0
249	20250107	174300	259601998	1886	1886	1886	1886	0
250	20250107	174200	259601998	1886	1886	1886	1886	0
251	20250107	174100	259601998	1886	1886	1886	1886	0
252	20250107	174000	259601998	1886	1886	1886	1886	0
253	20250107	173900	259601998	1886	1886	1886	1886	0
254	20250107	173800	259601998	1886	1886	1886	1886	0
255	20250107	173700	259601998	1886	1886	1886	1886	0
256	20250107	173600	259601998	1886	1886	1886	1886	0
257	20250107	173500	259601998	1886	1886	1886	1886	0
258	20250107	173400	259601998	1886	1886	1886	1886	0
259	20250107	173300	259601998	1886	1886	1886	1886	0
260	20250107	173200	259601998	1886	1886	1886	1886	0
261	20250107	173100	259601998	1886	1886	1886	1886	0
262	20250107	173000	259601998	1886	1886	1886	1886	0
263	20250107	172900	259601998	1886	1886	1886	1886	0
264	20250107	172800	259601998	1886	1886	1886	1886	0
265	20250107	172700	259601998	1886	1886	1886	1886	0
266	20250107	172600	259601998	1886	1886	1886	1886	0
267	20250107	172500	259601998	1886	1886	1886	1886	0
268	20250107	172400	259601998	1886	1886	1886	1886	0
269	20250107	172300	259601998	1886	1886	1886	1886	0
270	20250107	172200	259601998	1886	1886	1886	1886	0
271	20250107	172100	259601998	1886	1886	1886	1886	0
272	20250107	172000	259601998	1886	1886	1886	1886	4
273	20250107	171900	259601998	1886	1886	1886	1886	0
274	20250107	171800	259601998	1886	1886	1886	1886	0
275	20250107	171700	259601998	1886	1886	1886	1886	0
276	20250107	171600	259601998	1886	1886	1886	1886	0
277	20250107	171500	259601998	1886	1886	1886	1886	0
278	20250107	171400	259601998	1886	1886	1886	1886	0
279	20250107	171300	259601998	1886	1886	1886	1886	0
280	20250107	171200	259601998	1886	1886	1886	1886	0
281	20250107	171100	259601998	1886	1886	1886	1886	0
282	20250107	171000	259601998	1886	1886	1886	1886	0
283	20250107	170900	259601998	1886	1886	1886	1886	0
284	20250107	170800	259601998	1886	1886	1886	1886	0
285	20250107	170700	259601998	1886	1886	1886	1886	0
286	20250107	170600	259601998	1886	1886	1886	1886	0
287	20250107	170500	259601998	1886	1886	1886	1886	0
288	20250107	170400	259601998	1886	1886	1886	1886	0
289	20250107	170300	259601998	1886	1886	1886	1886	0
290	20250107	170200	259601998	1886	1886	1886	1886	0
291	20250107	170100	259601998	1886	1886	1886	1886	0
292	20250107	170000	259601998	1886	1886	1886	1886	0
293	20250107	165900	259601998	1886	1886	1886	1886	0
294	20250107	165800	259601998	1886	1886	1886	1886	0
295	20250107	165700	259601998	1886	1886	1886	1886	0
296	20250107	165600	259601998	1886	1886	1886	1886	0
297	20250107	165500	259601998	1886	1886	1886	1886	0
298	20250107	165400	259601998	1886	1886	1886	1886	0
299	20250107	165300	259601998	1886	1886	1886	1886	0
300	20250107	165200	259601998	1886	1886	1886	1886	0
301	20250107	165100	259601998	1886	1886	1886	1886	0
302	20250107	165000	259601998	1886	1886	1886	1886	4
303	20250107	164900	259601998	1886	1886	1886	1886	0
304	20250107	164800	259601998	1886	1886	1886	1886	0
305	20250107	164700	259601998	1886	1886	1886	1886	0
306	20250107	164600	259601998	1886	1886	1886	1886	0
307	20250107	164500	259601998	1886	1886	1886	1886	0
308	20250107	164400	259601998	1886	1886	1886	1886	0
309	20250107	164300	259601998	1886	1886	1886	1886	0
310	20250107	164200	259601998	1886	1886	1886	1886	0
311	20250107	164100	259601998	1886	1886	1886	1886	0
312	20250107	164000	259601998	1886	1886	1886	1886	0
313	20250107	163900	259601998	1886	1886	1886	1886	0
314	20250107	163800	259601998	1886	1886	1886	1886	0
315	20250107	163700	259601998	1886	1886	1886	1886	0
316	20250107	163600	259601998	1886	1886	1886	1886	0
317	20250107	163500	259601998	1886	1886	1886	1886	0
318	20250107	163400	259601998	1886	1886	1886	1886	0
319	20250107	163300	259601998	1886	1886	1886	1886	0
320	20250107	163200	259601998	1886	1886	1886	1886	0
321	20250107	163100	259601998	1886	1886	1886	1886	0
322	20250107	163000	259601998	1886	1886	1886	1886	0
323	20250107	162900	259601998	1886	1886	1886	1886	0
324	20250107	162800	259601998	1886	1886	1886	1886	0
325	20250107	162700	259601998	1886	1886	1886	1886	0
326	20250107	162600	259601998	1886	1886	1886	1886	0
327	20250107	162500	259601998	1886	1886	1886	1886	0
328	20250107	162400	259601998	1886	1886	1886	1886	0
329	20250107	162300	259601998	1886	1886	1886	1886	0
330	20250107	162200	259601998	1886	1886	1886	1886	0
331	20250107	162100	259601998	1886	1886	1886	1886	0
332	20250107	162000	259601998	1886	1886	1886	1886	4
333	20250107	161900	259601998	1886	1886	1886	1886	0
334	20250107	161800	259601998	1886	1886	1886	1886	0
335	20250107	161700	259601998	1886	1886	1886	1886	0
336	20250107	161600	259601998	1886	1886	1886	1886	0
337	20250107	161500	259601998	1886	1886	1886	1886	0
338	20250107	161400	259601998	1886	1886	1886	1886	0
339	20250107	161300	259601998	1886	1886	1886	1886	0
340	20250107	161200	259601998	1886	1886	1886	1886	0
341	20250107	161100	259601998	1886	1886	1886	1886	0
342	20250107	161000	259601998	1886	1886	1886	1886	0
343	20250107	160900	259601998	1886	1886	1886	1886	0
344	20250107	160800	259601998	1886	1886	1886	1886	0
345	20250107	160700	259601998	1886	1886	1886	1886	0
346	20250107	160600	259601998	1886	1886	1886	1886	0
347	20250107	160500	259601998	1886	1886	1886	1886	0
348	20250107	160400	259601998	1886	1886	1886	1886	0
349	20250107	160300	259601998	1886	1886	1886	1886	0
350	20250107	160200	259601998	1886	1886	1886	1886	0
351	20250107	160100	259601998	1886	1886	1886	1886	0
352	20250107	160000	259601998	1886	1886	1886	1886	0
353	20250107	155900	259601998	1886	1886	1886	1886	0
354	20250107	155800	259601998	1886	1886	1886	1886	0
355	20250107	155700	259601998	1886	1886	1886	1886	0
356	20250107	155600	259601998	1886	1886	1886	1886	0
357	20250107	155500	259601998	1886	1886	1886	1886	0
358	20250107	155400	259601998	1886	1886	1886	1886	0
359	20250107	155300	259601998	1886	1886	1886	1886	0
360	20250107	155200	259601998	1886	1886	1886	1886	0
361	20250107	155100	259601998	1886	1886	1886	1886	0
362	20250107	155000	259601998	1886	1886	1886	1886	4
363	20250107	154900	259601998	1886	1886	1886	1886	0
364	20250107	154800	259601998	1886	1886	1886	1886	0
365	20250107	154700	259601998	1886	1886	1886	1886	0
366	20250107	154600	259601998	1886	1886	1886	1886	0
367	20250107	154500	259601998	1886	1886	1886	1886	0
368	20250107	154400	259601998	1886	1886	1886	1886	0
369	20250107	154300	259601998	1886	1886	1886	1886	0
370	20250107	154200	259601998	1886	1886	1886	1886	0
371	20250107	154100	259601998	1886	1886	1886	1886	0
372	20250107	154000	259601998	1886	1886	1886	1886	0
373	20250107	153900	259601998	1886	1886	1886	1886	0
374	20250107	153800	259601998	1886	1886	1886	1886	0
375	20250107	153700	259601998	1886	1886	1886	1886	0
376	20250107	153600	259601998	1886	1886	1886	1886	0
377	20250107	153500	259601998	1886	1886	1886	1886	0
378	20250107	153400	259601998	1886	1886	1886	1886	0
379	20250107	153300	259601998	1886	1886	1886	1886	0
380	20250107	153200	259601998	1886	1886	1886	1886	0
381	20250107	153100	259601998	1886	1886	1886	1886	0
382	20250107	153000	259601998	1886	1886	1886	1886	4
383	20250107	152900	259594454	1886	1886	1886	1886	0
384	20250107	152800	259594454	1886	1886	1886	1886	0
385	20250107	152700	259594454	1886	1886	1886	1886	0
386	20250107	152600	259594454	1886	1886	1886	1886	0
387	20250107	152500	259594454	1886	1886	1886	1886	0
388	20250107	152400	259594454	1886	1886	1886	1886	0
389	20250107	152300	259594454	1886	1886	1886	1886	0
390	20250107	152200	259594454	1886	1886	1886	1886	0
391	20250107	152100	259594454	1886	1886	1886	1886	0
392	20250107	152000	259594454	1886	1886	1886	1886	0
393	20250107	151900	259594454	1886	1886	1886	1886	0
394	20250107	151800	259594454	1886	1886	1886	1886	0
395	20250107	151700	259594454	1886	1886	1886	1886	0
396	20250107	151600	259594454	1886	1886	1886	1886	0
397	20250107	151500	259594454	1886	1886	1886	1886	65
398	20250107	151400	259471864	1886	1886	1886	1886	0
399	20250107	151300	259471864	1886	1886	1886	1886	0
400	20250107	151200	259471864	1886	1886	1886	1886	0
401	20250107	151100	259471864	1886	1886	1886	1886	0
402	20250107	151000	259471864	1886	1886	1886	1886	0
403	20250107	150900	259471864	1886	1886	1886	1886	0
404	20250107	150800	259471864	1886	1886	1886	1886	0
405	20250107	150700	259471864	1886	1886	1886	1886	0
406	20250107	150600	259471864	1886	1886	1886	1886	0
407	20250107	150500	259471864	1886	1886	1886	1886	0
408	20250107	150400	259471864	1886	1886	1886	1886	74
409	20250107	150300	259332300	1885	1885	1885	1885	0
410	20250107	150200	259332300	1885	1885	1885	1885	0
411	20250107	150100	259332300	1885	1885	1885	1885	0
412	20250107	150000	259332300	1885	1885	1885	1885	0
413	20250107	145900	259332300	1885	1885	1885	1885	0
414	20250107	145800	259332300	1885	1885	1885	1885	5000
415	20250107	145700	249907300	1886	1886	1886	1886	0
416	20250107	145600	249907300	1886	1886	1886	1886	0
417	20250107	145500	249907300	1886	1886	1886	1886	0
418	20250107	145400	249907300	1886	1886	1886	1886	0
419	20250107	145300	249907300	1886	1886	1886	1886	0
420	20250107	145200	249907300	1886	1886	1886	1886	1
421	20250107	145100	249905414	1885	1885	1885	1885	0
422	20250107	145000	249905414	1885	1885	1885	1885	0
423	20250107	144900	249905414	1885	1885	1885	1885	0
424	20250107	144800	249905414	1885	1885	1885	1885	0
425	20250107	144700	249905414	1885	1885	1885	1885	0
426	20250107	144600	249905414	1885	1885	1885	1885	0
427	20250107	144500	249905414	1885	1885	1885	1885	0
428	20250107	144400	249905414	1885	1885	1885	1885	0
429	20250107	144300	249905414	1885	1885	1885	1885	10
430	20250107	144200	249886564	1885	1885	1885	1885	180
431	20250107	144100	249547264	1885	1885	1885	1885	0
432	20250107	144000	249547264	1885	1885	1885	1885	2291
433	20250107	143900	245228729	1885	1885	1885	1885	0
434	20250107	143800	245228729	1885	1885	1885	1885	26
435	20250107	143700	245179719	1885	1885	1885	1885	0
436	20250107	143600	245179719	1885	1885	1885	1885	2653
437	20250107	143500	240178814	1885	1885	1885	1885	0
438	20250107	143400	240178814	1885	1885	1885	1885	100
439	20250107	143300	239990314	1885	1885	1885	1885	0
440	20250107	143200	239990314	1885	1885	1885	1885	0
441	20250107	143100	239990314	1885	1885	1885	1885	0
442	20250107	143000	239990314	1885	1885	1885	1885	4850
443	20250107	142900	230848064	1885	1885	1886	1885	46
444	20250107	142800	230761318	1885	1885	1885	1885	13
445	20250107	142700	230736813	1885	1885	1885	1885	12
446	20250107	142600	230714193	1885	1885	1885	1885	10
447	20250107	142500	230695343	1885	1885	1885	1885	10
448	20250107	142400	230676493	1885	1885	1885	1885	15
449	20250107	142300	230648218	1885	1885	1885	1885	80
450	20250107	142200	230497418	1885	1885	1885	1885	0
451	20250107	142100	230497418	1885	1885	1885	1885	0
452	20250107	142000	230497418	1885	1885	1885	1885	0
453	20250107	141900	230497418	1885	1885	1885	1885	70
454	20250107	141800	230365468	1885	1885	1885	1885	0
455	20250107	141700	230365468	1885	1885	1885	1885	0
456	20250107	141600	230365468	1885	1885	1885	1885	0
457	20250107	141500	230365468	1885	1884	1885	1884	60
458	20250107	141400	230252378	1880	1880	1880	1880	0
459	20250107	141300	230252378	1880	1880	1880	1880	0
460	20250107	141200	230252378	1880	1880	1880	1880	0
461	20250107	141100	230252378	1880	1880	1880	1880	0
462	20250107	141000	230252378	1880	1880	1880	1880	0
463	20250107	140900	230252378	1880	1880	1880	1880	0
464	20250107	140800	230252378	1880	1880	1880	1880	0
465	20250107	140700	230252378	1880	1880	1880	1880	0
466	20250107	140600	230252378	1880	1880	1880	1880	4
467	20250107	140500	230244858	1880	1880	1880	1880	8
468	20250107	140400	230229818	1880	1880	1880	1880	2
469	20250107	140300	230226058	1880	1880	1880	1880	3500
470	20250107	140200	223646058	1880	1880	1880	1880	0
471	20250107	140100	223646058	1880	1880	1880	1880	0
472	20250107	140000	223646058	1880	1879	1880	1879	1189
473	20250107	135900	221410740	1880	1879	1880	1878	68
474	20250107	135800	221282955	1878	1877	1878	1877	1693
475	20250107	135700	218103502	1877	1877	1877	1877	619
476	20250107	135600	216941639	1877	1877	1877	1877	3500
477	20250107	135500	210372139	1867	1867	1867	1867	0
478	20250107	135400	210372139	1867	1867	1867	1867	0
479	20250107	135300	210372139	1867	1867	1867	1867	1399
480	20250107	135200	207760206	1868	1868	1868	1868	1200
481	20250107	135100	205518606	1868	1868	1868	1868	500
482	20250107	135000	204584606	1868	1868	1868	1868	4958
483	20250107	134900	195323062	1869	1869	1869	1869	0
484	20250107	134800	195323062	1869	1869	1869	1868	1028
485	20250107	134700	193402230	1869	1869	1869	1869	600
486	20250107	134600	192280830	1869	1869	1869	1869	460
487	20250107	134500	191421090	1869	1869	1869	1869	400
488	20250107	134400	190673490	1869	1875	1875	1869	14525
489	20250107	134300	163519037	1877	1877	1877	1877	0
490	20250107	134200	163519037	1877	1877	1877	1877	0
491	20250107	134100	163519037	1877	1877	1877	1877	0
492	20250107	134000	163519037	1877	1877	1877	1877	0
493	20250107	133900	163519037	1877	1877	1877	1877	0
494	20250107	133800	163519037	1877	1877	1877	1877	5
495	20250107	133700	163509652	1877	1877	1877	1877	0
496	20250107	133600	163509652	1877	1877	1877	1877	0
497	20250107	133500	163509652	1877	1877	1877	1877	0
498	20250107	133400	163509652	1877	1877	1877	1877	0
499	20250107	133300	163509652	1877	1877	1877	1877	0
500	20250107	133200	163509652	1877	1877	1877	1877	0
501	20250107	133100	163509652	1877	1877	1877	1877	0
502	20250107	133000	163509652	1877	1877	1877	1877	0
503	20250107	132900	163509652	1877	1877	1877	1877	0
504	20250107	132800	163509652	1877	1877	1877	1877	0
505	20250107	132700	163509652	1877	1877	1877	1877	0
506	20250107	132600	163509652	1877	1877	1877	1877	0
507	20250107	132500	163509652	1877	1877	1877	1877	0
508	20250107	132400	163509652	1877	1877	1877	1877	0
509	20250107	132300	163509652	1877	1877	1877	1877	0
510	20250107	132200	163509652	1877	1877	1877	1877	0
511	20250107	132100	163509652	1877	1877	1877	1877	0
512	20250107	132000	163509652	1877	1877	1877	1877	0
513	20250107	131900	163509652	1877	1877	1877	1877	0
514	20250107	131800	163509652	1877	1873	1877	1870	1025
515	20250107	131700	161591286	1871	1871	1871	1871	0
516	20250107	131600	161591286	1871	1871	1871	1871	0
517	20250107	131500	161591286	1871	1871	1871	1871	0
518	20250107	131400	161591286	1871	1871	1871	1871	0
519	20250107	131300	161591286	1871	1871	1871	1871	0
520	20250107	131200	161591286	1871	1871	1871	1871	0
521	20250107	131100	161591286	1871	1871	1871	1871	0
522	20250107	131000	161591286	1871	1871	1871	1871	0
523	20250107	130900	161591286	1871	1871	1871	1871	0
524	20250107	130800	161591286	1871	1871	1871	1871	0
525	20250107	130700	161591286	1871	1871	1871	1871	0
526	20250107	130600	161591286	1871	1871	1871	1871	0
527	20250107	130500	161591286	1871	1871	1871	1871	0
528	20250107	130400	161591286	1871	1871	1871	1871	0
529	20250107	130300	161591286	1871	1871	1871	1871	0
530	20250107	130200	161591286	1871	1871	1871	1871	0
531	20250107	130100	161591286	1871	1871	1871	1871	0
532	20250107	130000	161591286	1871	1871	1871	1871	0
533	20250107	125900	161591286	1871	1871	1871	1871	0
534	20250107	125800	161591286	1871	1871	1871	1871	0
535	20250107	125700	161591286	1871	1871	1871	1871	0
536	20250107	125600	161591286	1871	1871	1871	1871	0
537	20250107	125500	161591286	1871	1871	1871	1871	0
538	20250107	125400	161591286	1871	1871	1871	1871	0
539	20250107	125300	161591286	1871	1871	1871	1871	0
540	20250107	125200	161591286	1871	1875	1875	1871	2282
541	20250107	125100	157319824	1877	1877	1877	1877	0
542	20250107	125000	157319824	1877	1877	1877	1877	10
543	20250107	124900	157301054	1877	1877	1877	1877	0
544	20250107	124800	157301054	1877	1877	1877	1877	0
545	20250107	124700	157301054	1877	1877	1877	1877	0
546	20250107	124600	157301054	1877	1877	1877	1877	0
547	20250107	124500	157301054	1877	1877	1877	1877	0
548	20250107	124400	157301054	1877	1877	1877	1877	0
549	20250107	124300	157301054	1877	1877	1877	1877	0
550	20250107	124200	157301054	1877	1877	1877	1877	0
551	20250107	124100	157301054	1877	1877	1877	1877	0
552	20250107	124000	157301054	1877	1877	1877	1877	0
553	20250107	123900	157301054	1877	1877	1877	1877	2
554	20250107	123800	157297300	1872	1872	1872	1872	0
555	20250107	123700	157297300	1872	1872	1872	1872	0
556	20250107	123600	157297300	1872	1872	1872	1872	0
557	20250107	123500	157297300	1872	1872	1872	1872	0
558	20250107	123400	157297300	1872	1872	1872	1872	0
559	20250107	123300	157297300	1872	1872	1872	1872	0
560	20250107	123200	157297300	1872	1872	1872	1872	0
561	20250107	123100	157297300	1872	1872	1872	1872	0
562	20250107	123000	157297300	1872	1872	1872	1872	0
563	20250107	122900	157297300	1872	1872	1872	1872	0
564	20250107	122800	157297300	1872	1872	1872	1872	0
565	20250107	122700	157297300	1872	1872	1872	1872	0
566	20250107	122600	157297300	1872	1872	1872	1872	0
567	20250107	122500	157297300	1872	1872	1872	1872	0
568	20250107	122400	157297300	1872	1872	1872	1872	0
569	20250107	122300	157297300	1872	1872	1872	1872	0
570	20250107	122200	157297300	1872	1872	1872	1872	0
571	20250107	122100	157297300	1872	1872	1872	1872	0
572	20250107	122000	157297300	1872	1872	1872	1872	300
573	20250107	121900	156735700	1872	1872	1872	1872	0
574	20250107	121800	156735700	1872	1876	1876	1872	800
575	20250107	121700	155235855	1876	1876	1876	1876	0
576	20250107	121600	155235855	1876	1876	1876	1876	0
577	20250107	121500	155235855	1876	1876	1876	1876	400
578	20250107	121400	154485455	1876	1876	1876	1876	0
579	20250107	121300	154485455	1876	1876	1876	1876	0
580	20250107	121200	154485455	1876	1876	1876	1876	0
581	20250107	121100	154485455	1876	1876	1876	1876	0
582	20250107	121000	154485455	1876	1876	1876	1876	10
583	20250107	120900	154466695	1877	1877	1877	1877	0
584	20250107	120800	154466695	1877	1877	1877	1877	0
585	20250107	120700	154466695	1877	1877	1877	1877	0
586	20250107	120600	154466695	1877	1877	1877	1877	0
587	20250107	120500	154466695	1877	1877	1877	1877	0
588	20250107	120400	154466695	1877	1877	1877	1877	0
589	20250107	120300	154466695	1877	1877	1877	1877	0
590	20250107	120200	154466695	1877	1877	1877	1877	0
591	20250107	120100	154466695	1877	1877	1877	1877	0
592	20250107	120000	154466695	1877	1877	1877	1877	0
593	20250107	115900	154466695	1877	1877	1877	1877	0
594	20250107	115800	154466695	1877	1877	1877	1877	0
595	20250107	115700	154466695	1877	1877	1877	1877	101
596	20250107	115600	154277118	1877	1876	1877	1876	87
597	20250107	115500	154113889	1873	1873	1873	1873	0
598	20250107	115400	154113889	1873	1873	1873	1873	21
599	20250107	115300	154074556	1871	1871	1871	1871	0
600	20250107	115200	154074556	1871	1871	1871	1871	0
601	20250107	115100	154074556	1871	1871	1871	1871	0
602	20250107	115000	154074556	1871	1871	1871	1871	0
603	20250107	114900	154074556	1871	1871	1871	1871	0
604	20250107	114800	154074556	1871	1871	1871	1871	0
605	20250107	114700	154074556	1871	1871	1871	1871	823
606	20250107	114600	152534723	1871	1872	1872	1871	3485
607	20250107	114500	146013473	1872	1872	1872	1872	0
608	20250107	114400	146013473	1872	1872	1872	1872	0
609	20250107	114300	146013473	1872	1872	1872	1872	0
610	20250107	114200	146013473	1872	1872	1872	1872	0
611	20250107	114100	146013473	1872	1872	1872	1872	187
612	20250107	114000	145663409	1871	1871	1871	1871	0
613	20250107	113900	145663409	1871	1871	1871	1871	0
614	20250107	113800	145663409	1871	1871	1871	1871	0
615	20250107	113700	145663409	1871	1871	1871	1871	0
616	20250107	113600	145663409	1871	1871	1871	1871	0
617	20250107	113500	145663409	1871	1871	1871	1871	18
618	20250107	113400	145629731	1870	1870	1870	1870	0
619	20250107	113300	145629731	1870	1870	1870	1870	0
620	20250107	113200	145629731	1870	1870	1870	1870	0
621	20250107	113100	145629731	1870	1870	1870	1870	0
622	20250107	113000	145629731	1870	1870	1870	1870	0
623	20250107	112900	145629731	1870	1870	1870	1870	0
624	20250107	112800	145629731	1870	1870	1870	1870	0
625	20250107	112700	145629731	1870	1870	1870	1870	0
626	20250107	112600	145629731	1870	1870	1870	1870	0
627	20250107	112500	145629731	1870	1870	1870	1870	0
628	20250107	112400	145629731	1870	1870	1870	1870	0
629	20250107	112300	145629731	1870	1870	1870	1870	0
630	20250107	112200	145629731	1870	1870	1870	1870	0
631	20250107	112100	145629731	1870	1870	1870	1870	0
632	20250107	112000	145629731	1870	1870	1870	1870	0
633	20250107	111900	145629731	1870	1870	1870	1870	0
634	20250107	111800	145629731	1870	1870	1870	1870	0
635	20250107	111700	145629731	1870	1870	1870	1870	0
636	20250107	111600	145629731	1870	1870	1870	1870	0
637	20250107	111500	145629731	1870	1870	1870	1870	0
638	20250107	111400	145629731	1870	1870	1870	1870	0
639	20250107	111300	145629731	1870	1870	1870	1870	0
640	20250107	111200	145629731	1870	1870	1870	1870	0
641	20250107	111100	145629731	1870	1871	1871	1870	50
642	20250107	111000	145536221	1868	1868	1868	1868	0
643	20250107	110900	145536221	1868	1868	1868	1868	0
644	20250107	110800	145536221	1868	1868	1868	1868	0
645	20250107	110700	145536221	1868	1868	1868	1868	0
646	20250107	110600	145536221	1868	1868	1868	1868	0
647	20250107	110500	145536221	1868	1868	1868	1868	0
648	20250107	110400	145536221	1868	1868	1868	1868	0
649	20250107	110300	145536221	1868	1868	1868	1868	0
650	20250107	110200	145536221	1868	1868	1868	1868	0
651	20250107	110100	145536221	1868	1875	1875	1868	8210
652	20250107	110000	130180230	1875	1875	1875	1875	0
653	20250107	105900	130180230	1875	1875	1875	1875	0
654	20250107	105800	130180230	1875	1875	1875	1875	0
655	20250107	105700	130180230	1875	1875	1875	1875	0
656	20250107	105600	130180230	1875	1875	1875	1875	0
657	20250107	105500	130180230	1875	1875	1875	1875	0
658	20250107	105400	130180230	1875	1875	1875	1875	0
659	20250107	105300	130180230	1875	1875	1875	1875	0
660	20250107	105200	130180230	1875	1875	1875	1875	0
661	20250107	105100	130180230	1875	1875	1875	1875	0
662	20250107	105000	130180230	1875	1875	1875	1875	500
663	20250107	104900	129242730	1876	1876	1876	1876	0
664	20250107	104800	129242730	1876	1876	1876	1876	0
665	20250107	104700	129242730	1876	1876	1876	1876	0
666	20250107	104600	129242730	1876	1876	1876	1876	0
667	20250107	104500	129242730	1876	1876	1876	1876	0
668	20250107	104400	129242730	1876	1876	1876	1876	1
669	20250107	104300	129240854	1875	1875	1875	1875	470
670	20250107	104200	128359604	1875	1875	1875	1875	0
671	20250107	104100	128359604	1875	1876	1876	1875	9
672	20250107	104000	128342728	1876	1876	1876	1876	5476
673	20250107	103900	118069752	1876	1876	1876	1876	4292
674	20250107	103800	110017960	1875	1875	1875	1875	590
675	20250107	103700	108911710	1875	1875	1875	1875	0
676	20250107	103600	108911710	1875	1875	1875	1875	0
677	20250107	103500	108911710	1875	1875	1875	1875	0
678	20250107	103400	108911710	1875	1875	1875	1875	0
679	20250107	103300	108911710	1875	1875	1875	1875	0
680	20250107	103200	108911710	1875	1875	1875	1875	0
681	20250107	103100	108911710	1875	1875	1875	1875	0
682	20250107	103000	108911710	1875	1875	1875	1875	0
683	20250107	102900	108911710	1875	1875	1875	1875	0
684	20250107	102800	108911710	1875	1874	1875	1873	49
685	20250107	102700	108819850	1873	1873	1873	1873	0
686	20250107	102600	108819850	1873	1873	1873	1873	100
687	20250107	102500	108632550	1873	1873	1873	1873	0
688	20250107	102400	108632550	1873	1873	1873	1873	0
689	20250107	102300	108632550	1873	1873	1873	1873	0
690	20250107	102200	108632550	1873	1873	1873	1873	0
691	20250107	102100	108632550	1873	1873	1873	1873	0
692	20250107	102000	108632550	1873	1873	1873	1873	1
693	20250107	101900	108630677	1873	1873	1873	1873	0
694	20250107	101800	108630677	1873	1873	1873	1873	0
695	20250107	101700	108630677	1873	1873	1873	1873	0
696	20250107	101600	108630677	1873	1873	1873	1873	0
697	20250107	101500	108630677	1873	1873	1873	1873	0
698	20250107	101400	108630677	1873	1873	1873	1873	0
699	20250107	101300	108630677	1873	1873	1873	1873	0
700	20250107	101200	108630677	1873	1873	1873	1873	0
701	20250107	101100	108630677	1873	1873	1873	1873	1
702	20250107	101000	108628804	1873	1873	1873	1873	10
703	20250107	100900	108610074	1875	1875	1875	1875	1
704	20250107	100800	108608199	1875	1875	1875	1875	0
705	20250107	100700	108608199	1875	1875	1875	1875	0
706	20250107	100600	108608199	1875	1875	1875	1875	84
707	20250107	100500	108450699	1875	1875	1875	1875	0
708	20250107	100400	108450699	1875	1875	1875	1875	0
709	20250107	100300	108450699	1875	1875	1875	1875	1
710	20250107	100200	108448824	1875	1875	1875	1875	1
711	20250107	100100	108446949	1876	1876	1876	1876	0
712	20250107	100000	108446949	1876	1876	1876	1876	0
713	20250107	095900	108446949	1876	1876	1876	1876	0
714	20250107	095800	108446949	1876	1876	1876	1876	5
715	20250107	095700	108437569	1872	1876	1876	1872	6010
716	20250107	095600	97185093	1877	1877	1877	1877	0
717	20250107	095500	97185093	1877	1877	1877	1877	0
718	20250107	095400	97185093	1877	1877	1877	1877	0
719	20250107	095300	97185093	1877	1877	1877	1877	1
720	20250107	095200	97183216	1872	1872	1872	1872	0
721	20250107	095100	97183216	1872	1872	1872	1872	0
722	20250107	095000	97183216	1872	1872	1872	1872	0
723	20250107	094900	97183216	1872	1872	1872	1872	66
724	20250107	094800	97059664	1872	1872	1872	1872	2600
725	20250107	094700	92192464	1872	1872	1872	1872	0
726	20250107	094600	92192464	1872	1872	1872	1872	0
727	20250107	094500	92192464	1872	1872	1872	1872	60
728	20250107	094400	92080144	1870	1871	1871	1870	2739
729	20250107	094300	86958014	1872	1872	1872	1872	5
730	20250107	094200	86948654	1872	1872	1872	1872	2001
731	20250107	094100	83202782	1872	1872	1872	1872	0
732	20250107	094000	83202782	1872	1872	1872	1872	0
733	20250107	093900	83202782	1872	1872	1872	1872	1317
734	20250107	093800	80737358	1872	1872	1872	1872	1000
735	20250107	093700	78865358	1876	1876	1876	1876	1
736	20250107	093600	78863482	1877	1877	1877	1877	1
737	20250107	093500	78861605	1877	1877	1877	1877	0
738	20250107	093400	78861605	1877	1877	1877	1877	0
739	20250107	093300	78861605	1877	1877	1877	1877	0
740	20250107	093200	78861605	1877	1877	1877	1877	0
741	20250107	093100	78861605	1877	1877	1877	1877	2
742	20250107	093000	78857851	1877	1877	1877	1877	0
743	20250107	092900	78857851	1877	1877	1877	1877	10
744	20250107	092800	78839081	1877	1877	1877	1877	0
745	20250107	092700	78839081	1877	1877	1877	1877	0
746	20250107	092600	78839081	1877	1877	1877	1877	0
747	20250107	092500	78839081	1877	1877	1877	1877	0
748	20250107	092400	78839081	1877	1877	1877	1877	26
749	20250107	092300	78790279	1878	1878	1878	1878	0
750	20250107	092200	78790279	1878	1878	1878	1878	0
751	20250107	092100	78790279	1878	1878	1878	1878	100
752	20250107	092000	78602479	1860	1860	1862	1860	28
753	20250107	091900	78550393	1860	1867	1867	1860	14669
754	20250107	091800	51242012	1866	1875	1875	1866	5000
755	20250107	091700	41891742	1870	1876	1876	1870	10000
756	20250107	091600	23176566	1878	1878	1878	1878	4000
757	20250107	091500	15664566	1876	1876	1876	1876	0
758	20250107	091400	15664566	1876	1876	1876	1876	0
759	20250107	091300	15664566	1876	1876	1876	1876	1096
760	20250107	091200	13608470	1877	1879	1879	1877	4002
761	20250107	091100	6092223	1879	1881	1881	1879	914
762	20250107	091000	4373412	1881	1881	1881	1881	0
763	20250107	090900	4373412	1881	1881	1881	1881	0
764	20250107	090800	4373412	1881	1881	1881	1881	0
765	20250107	090700	4373412	1881	1891	1891	1881	70
766	20250107	090600	4241097	1894	1891	1894	1891	100
767	20250107	090500	4051847	1891	1894	1894	1891	1450
768	20250107	090400	1307705	1894	1894	1894	1894	50
769	20250107	090300	1213005	1895	1894	1895	1894	65
770	20250107	090200	1089882	1894	1892	1894	1892	402
771	20250107	090100	329000	1891	1891	1891	1891	0
772	20250107	090000	329000	1891	1885	1891	1885	174