KissMeData/468510/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	215000	106915606	1955	1955	1955	1955	962
3	20250109	214900	106915606	1955	1955	1955	1955	0
4	20250109	214800	106915606	1955	1955	1955	1955	0
5	20250109	214700	106915606	1955	1955	1955	1955	0
6	20250109	214600	106915606	1955	1955	1955	1955	0
7	20250109	214500	106915606	1955	1955	1955	1955	0
8	20250109	214400	106915606	1955	1955	1955	1955	0
9	20250109	214300	106915606	1955	1955	1955	1955	0
10	20250109	214200	106915606	1955	1955	1955	1955	0
11	20250109	214100	106915606	1955	1955	1955	1955	0
12	20250109	214000	106915606	1955	1955	1955	1955	0
13	20250109	213900	106915606	1955	1955	1955	1955	0
14	20250109	213800	106915606	1955	1955	1955	1955	0
15	20250109	213700	106915606	1955	1955	1955	1955	0
16	20250109	213600	106915606	1955	1955	1955	1955	0
17	20250109	213500	106915606	1955	1955	1955	1955	0
18	20250109	213400	106915606	1955	1955	1955	1955	0
19	20250109	213300	106915606	1955	1955	1955	1955	0
20	20250109	213200	106915606	1955	1955	1955	1955	0
21	20250109	213100	106915606	1955	1955	1955	1955	0
22	20250109	213000	106915606	1955	1955	1955	1955	0
23	20250109	212900	106915606	1955	1955	1955	1955	0
24	20250109	212800	106915606	1955	1955	1955	1955	0
25	20250109	212700	106915606	1955	1955	1955	1955	0
26	20250109	212600	106915606	1955	1955	1955	1955	0
27	20250109	212500	106915606	1955	1955	1955	1955	0
28	20250109	212400	106915606	1955	1955	1955	1955	0
29	20250109	212300	106915606	1955	1955	1955	1955	0
30	20250109	212200	106915606	1955	1955	1955	1955	0
31	20250109	212100	106915606	1955	1955	1955	1955	0
32	20250109	212000	106915606	1955	1955	1955	1955	962
33	20250109	211900	106915606	1955	1955	1955	1955	0
34	20250109	211800	106915606	1955	1955	1955	1955	0
35	20250109	211700	106915606	1955	1955	1955	1955	0
36	20250109	211600	106915606	1955	1955	1955	1955	0
37	20250109	211500	106915606	1955	1955	1955	1955	0
38	20250109	211400	106915606	1955	1955	1955	1955	0
39	20250109	211300	106915606	1955	1955	1955	1955	0
40	20250109	211200	106915606	1955	1955	1955	1955	0
41	20250109	211100	106915606	1955	1955	1955	1955	0
42	20250109	211000	106915606	1955	1955	1955	1955	0
43	20250109	210900	106915606	1955	1955	1955	1955	0
44	20250109	210800	106915606	1955	1955	1955	1955	0
45	20250109	210700	106915606	1955	1955	1955	1955	0
46	20250109	210600	106915606	1955	1955	1955	1955	0
47	20250109	210500	106915606	1955	1955	1955	1955	0
48	20250109	210400	106915606	1955	1955	1955	1955	0
49	20250109	210300	106915606	1955	1955	1955	1955	0
50	20250109	210200	106915606	1955	1955	1955	1955	0
51	20250109	210100	106915606	1955	1955	1955	1955	0
52	20250109	210000	106915606	1955	1955	1955	1955	0
53	20250109	205900	106915606	1955	1955	1955	1955	0
54	20250109	205800	106915606	1955	1955	1955	1955	0
55	20250109	205700	106915606	1955	1955	1955	1955	0
56	20250109	205600	106915606	1955	1955	1955	1955	0
57	20250109	205500	106915606	1955	1955	1955	1955	0
58	20250109	205400	106915606	1955	1955	1955	1955	0
59	20250109	205300	106915606	1955	1955	1955	1955	0
60	20250109	205200	106915606	1955	1955	1955	1955	0
61	20250109	205100	106915606	1955	1955	1955	1955	0
62	20250109	205000	106915606	1955	1955	1955	1955	962
63	20250109	204900	106915606	1955	1955	1955	1955	0
64	20250109	204800	106915606	1955	1955	1955	1955	0
65	20250109	204700	106915606	1955	1955	1955	1955	0
66	20250109	204600	106915606	1955	1955	1955	1955	0
67	20250109	204500	106915606	1955	1955	1955	1955	0
68	20250109	204400	106915606	1955	1955	1955	1955	0
69	20250109	204300	106915606	1955	1955	1955	1955	0
70	20250109	204200	106915606	1955	1955	1955	1955	0
71	20250109	204100	106915606	1955	1955	1955	1955	0
72	20250109	204000	106915606	1955	1955	1955	1955	0
73	20250109	203900	106915606	1955	1955	1955	1955	0
74	20250109	203800	106915606	1955	1955	1955	1955	0
75	20250109	203700	106915606	1955	1955	1955	1955	0
76	20250109	203600	106915606	1955	1955	1955	1955	0
77	20250109	203500	106915606	1955	1955	1955	1955	0
78	20250109	203400	106915606	1955	1955	1955	1955	0
79	20250109	203300	106915606	1955	1955	1955	1955	0
80	20250109	203200	106915606	1955	1955	1955	1955	0
81	20250109	203100	106915606	1955	1955	1955	1955	0
82	20250109	203000	106915606	1955	1955	1955	1955	0
83	20250109	202900	106915606	1955	1955	1955	1955	0
84	20250109	202800	106915606	1955	1955	1955	1955	0
85	20250109	202700	106915606	1955	1955	1955	1955	0
86	20250109	202600	106915606	1955	1955	1955	1955	0
87	20250109	202500	106915606	1955	1955	1955	1955	0
88	20250109	202400	106915606	1955	1955	1955	1955	0
89	20250109	202300	106915606	1955	1955	1955	1955	0
90	20250109	202200	106915606	1955	1955	1955	1955	0
91	20250109	202100	106915606	1955	1955	1955	1955	0
92	20250109	202000	106915606	1955	1955	1955	1955	962
93	20250109	201900	106915606	1955	1955	1955	1955	0
94	20250109	201800	106915606	1955	1955	1955	1955	0
95	20250109	201700	106915606	1955	1955	1955	1955	0
96	20250109	201600	106915606	1955	1955	1955	1955	0
97	20250109	201500	106915606	1955	1955	1955	1955	0
98	20250109	201400	106915606	1955	1955	1955	1955	0
99	20250109	201300	106915606	1955	1955	1955	1955	0
100	20250109	201200	106915606	1955	1955	1955	1955	0
101	20250109	201100	106915606	1955	1955	1955	1955	0
102	20250109	201000	106915606	1955	1955	1955	1955	0
103	20250109	200900	106915606	1955	1955	1955	1955	0
104	20250109	200800	106915606	1955	1955	1955	1955	0
105	20250109	200700	106915606	1955	1955	1955	1955	0
106	20250109	200600	106915606	1955	1955	1955	1955	0
107	20250109	200500	106915606	1955	1955	1955	1955	0
108	20250109	200400	106915606	1955	1955	1955	1955	0
109	20250109	200300	106915606	1955	1955	1955	1955	0
110	20250109	200200	106915606	1955	1955	1955	1955	0
111	20250109	200100	106915606	1955	1955	1955	1955	0
112	20250109	200000	106915606	1955	1955	1955	1955	0
113	20250109	195900	106915606	1955	1955	1955	1955	0
114	20250109	195800	106915606	1955	1955	1955	1955	0
115	20250109	195700	106915606	1955	1955	1955	1955	0
116	20250109	195600	106915606	1955	1955	1955	1955	0
117	20250109	195500	106915606	1955	1955	1955	1955	0
118	20250109	195400	106915606	1955	1955	1955	1955	0
119	20250109	195300	106915606	1955	1955	1955	1955	0
120	20250109	195200	106915606	1955	1955	1955	1955	0
121	20250109	195100	106915606	1955	1955	1955	1955	0
122	20250109	195000	106915606	1955	1955	1955	1955	962
123	20250109	194900	106915606	1955	1955	1955	1955	0
124	20250109	194800	106915606	1955	1955	1955	1955	0
125	20250109	194700	106915606	1955	1955	1955	1955	0
126	20250109	194600	106915606	1955	1955	1955	1955	0
127	20250109	194500	106915606	1955	1955	1955	1955	0
128	20250109	194400	106915606	1955	1955	1955	1955	0
129	20250109	194300	106915606	1955	1955	1955	1955	0
130	20250109	194200	106915606	1955	1955	1955	1955	0
131	20250109	194100	106915606	1955	1955	1955	1955	0
132	20250109	194000	106915606	1955	1955	1955	1955	0
133	20250109	193900	106915606	1955	1955	1955	1955	0
134	20250109	193800	106915606	1955	1955	1955	1955	0
135	20250109	193700	106915606	1955	1955	1955	1955	0
136	20250109	193600	106915606	1955	1955	1955	1955	0
137	20250109	193500	106915606	1955	1955	1955	1955	0
138	20250109	193400	106915606	1955	1955	1955	1955	0
139	20250109	193300	106915606	1955	1955	1955	1955	0
140	20250109	193200	106915606	1955	1955	1955	1955	0
141	20250109	193100	106915606	1955	1955	1955	1955	0
142	20250109	193000	106915606	1955	1955	1955	1955	0
143	20250109	192900	106915606	1955	1955	1955	1955	0
144	20250109	192800	106915606	1955	1955	1955	1955	0
145	20250109	192700	106915606	1955	1955	1955	1955	0
146	20250109	192600	106915606	1955	1955	1955	1955	0
147	20250109	192500	106915606	1955	1955	1955	1955	0
148	20250109	192400	106915606	1955	1955	1955	1955	0
149	20250109	192300	106915606	1955	1955	1955	1955	0
150	20250109	192200	106915606	1955	1955	1955	1955	0
151	20250109	192100	106915606	1955	1955	1955	1955	0
152	20250109	192000	106915606	1955	1955	1955	1955	962
153	20250109	191900	106915606	1955	1955	1955	1955	0
154	20250109	191800	106915606	1955	1955	1955	1955	0
155	20250109	191700	106915606	1955	1955	1955	1955	0
156	20250109	191600	106915606	1955	1955	1955	1955	0
157	20250109	191500	106915606	1955	1955	1955	1955	0
158	20250109	191400	106915606	1955	1955	1955	1955	0
159	20250109	191300	106915606	1955	1955	1955	1955	0
160	20250109	191200	106915606	1955	1955	1955	1955	0
161	20250109	191100	106915606	1955	1955	1955	1955	0
162	20250109	191000	106915606	1955	1955	1955	1955	0
163	20250109	190900	106915606	1955	1955	1955	1955	0
164	20250109	190800	106915606	1955	1955	1955	1955	0
165	20250109	190700	106915606	1955	1955	1955	1955	0
166	20250109	190600	106915606	1955	1955	1955	1955	0
167	20250109	190500	106915606	1955	1955	1955	1955	0
168	20250109	190400	106915606	1955	1955	1955	1955	0
169	20250109	190300	106915606	1955	1955	1955	1955	0
170	20250109	190200	106915606	1955	1955	1955	1955	0
171	20250109	190100	106915606	1955	1955	1955	1955	0
172	20250109	190000	106915606	1955	1955	1955	1955	0
173	20250109	185900	106915606	1955	1955	1955	1955	0
174	20250109	185800	106915606	1955	1955	1955	1955	0
175	20250109	185700	106915606	1955	1955	1955	1955	0
176	20250109	185600	106915606	1955	1955	1955	1955	0
177	20250109	185500	106915606	1955	1955	1955	1955	0
178	20250109	185400	106915606	1955	1955	1955	1955	0
179	20250109	185300	106915606	1955	1955	1955	1955	0
180	20250109	185200	106915606	1955	1955	1955	1955	0
181	20250109	185100	106915606	1955	1955	1955	1955	0
182	20250109	185000	106915606	1955	1955	1955	1955	962
183	20250109	184900	106915606	1955	1955	1955	1955	0
184	20250109	184800	106915606	1955	1955	1955	1955	0
185	20250109	184700	106915606	1955	1955	1955	1955	0
186	20250109	184600	106915606	1955	1955	1955	1955	0
187	20250109	184500	106915606	1955	1955	1955	1955	0
188	20250109	184400	106915606	1955	1955	1955	1955	0
189	20250109	184300	106915606	1955	1955	1955	1955	0
190	20250109	184200	106915606	1955	1955	1955	1955	0
191	20250109	184100	106915606	1955	1955	1955	1955	0
192	20250109	184000	106915606	1955	1955	1955	1955	0
193	20250109	183900	106915606	1955	1955	1955	1955	0
194	20250109	183800	106915606	1955	1955	1955	1955	0
195	20250109	183700	106915606	1955	1955	1955	1955	0
196	20250109	183600	106915606	1955	1955	1955	1955	0
197	20250109	183500	106915606	1955	1955	1955	1955	0
198	20250109	183400	106915606	1955	1955	1955	1955	0
199	20250109	183300	106915606	1955	1955	1955	1955	0
200	20250109	183200	106915606	1955	1955	1955	1955	0
201	20250109	183100	106915606	1955	1955	1955	1955	0
202	20250109	183000	106915606	1955	1955	1955	1955	0
203	20250109	182900	106915606	1955	1955	1955	1955	0
204	20250109	182800	106915606	1955	1955	1955	1955	0
205	20250109	182700	106915606	1955	1955	1955	1955	0
206	20250109	182600	106915606	1955	1955	1955	1955	0
207	20250109	182500	106915606	1955	1955	1955	1955	0
208	20250109	182400	106915606	1955	1955	1955	1955	0
209	20250109	182300	106915606	1955	1955	1955	1955	0
210	20250109	182200	106915606	1955	1955	1955	1955	0
211	20250109	182100	106915606	1955	1955	1955	1955	0
212	20250109	182000	106915606	1955	1955	1955	1955	962
213	20250109	181900	106915606	1955	1955	1955	1955	0
214	20250109	181800	106915606	1955	1955	1955	1955	0
215	20250109	181700	106915606	1955	1955	1955	1955	0
216	20250109	181600	106915606	1955	1955	1955	1955	0
217	20250109	181500	106915606	1955	1955	1955	1955	0
218	20250109	181400	106915606	1955	1955	1955	1955	0
219	20250109	181300	106915606	1955	1955	1955	1955	0
220	20250109	181200	106915606	1955	1955	1955	1955	0
221	20250109	181100	106915606	1955	1955	1955	1955	0
222	20250109	181000	106915606	1955	1955	1955	1955	0
223	20250109	180900	106915606	1955	1955	1955	1955	0
224	20250109	180800	106915606	1955	1955	1955	1955	0
225	20250109	180700	106915606	1955	1955	1955	1955	0
226	20250109	180600	106915606	1955	1955	1955	1955	0
227	20250109	180500	106915606	1955	1955	1955	1955	0
228	20250109	180400	106915606	1955	1955	1955	1955	0
229	20250109	180300	106915606	1955	1955	1955	1955	0
230	20250109	180200	106915606	1955	1955	1955	1955	0
231	20250109	180100	106915606	1955	1955	1955	1955	0
232	20250109	180000	106915606	1955	1955	1955	1955	0
233	20250109	175900	106915606	1955	1955	1955	1955	0
234	20250109	175800	106915606	1955	1955	1955	1955	0
235	20250109	175700	106915606	1955	1955	1955	1955	0
236	20250109	175600	106915606	1955	1955	1955	1955	0
237	20250109	175500	106915606	1955	1955	1955	1955	0
238	20250109	175400	106915606	1955	1955	1955	1955	0
239	20250109	175300	106915606	1955	1955	1955	1955	0
240	20250109	175200	106915606	1955	1955	1955	1955	0
241	20250109	175100	106915606	1955	1955	1955	1955	0
242	20250109	175000	106915606	1955	1955	1955	1955	962
243	20250109	174900	106915606	1955	1955	1955	1955	0
244	20250109	174800	106915606	1955	1955	1955	1955	0
245	20250109	174700	106915606	1955	1955	1955	1955	0
246	20250109	174600	106915606	1955	1955	1955	1955	0
247	20250109	174500	106915606	1955	1955	1955	1955	0
248	20250109	174400	106915606	1955	1955	1955	1955	0
249	20250109	174300	106915606	1955	1955	1955	1955	0
250	20250109	174200	106915606	1955	1955	1955	1955	0
251	20250109	174100	106915606	1955	1955	1955	1955	0
252	20250109	174000	106915606	1955	1955	1955	1955	0
253	20250109	173900	106915606	1955	1955	1955	1955	0
254	20250109	173800	106915606	1955	1955	1955	1955	0
255	20250109	173700	106915606	1955	1955	1955	1955	0
256	20250109	173600	106915606	1955	1955	1955	1955	0
257	20250109	173500	106915606	1955	1955	1955	1955	0
258	20250109	173400	106915606	1955	1955	1955	1955	0
259	20250109	173300	106915606	1955	1955	1955	1955	0
260	20250109	173200	106915606	1955	1955	1955	1955	0
261	20250109	173100	106915606	1955	1955	1955	1955	0
262	20250109	173000	106915606	1955	1955	1955	1955	0
263	20250109	172900	106915606	1955	1955	1955	1955	0
264	20250109	172800	106915606	1955	1955	1955	1955	0
265	20250109	172700	106915606	1955	1955	1955	1955	0
266	20250109	172600	106915606	1955	1955	1955	1955	0
267	20250109	172500	106915606	1955	1955	1955	1955	0
268	20250109	172400	106915606	1955	1955	1955	1955	0
269	20250109	172300	106915606	1955	1955	1955	1955	0
270	20250109	172200	106915606	1955	1955	1955	1955	0
271	20250109	172100	106915606	1955	1955	1955	1955	0
272	20250109	172000	106915606	1955	1955	1955	1955	962
273	20250109	171900	106915606	1955	1955	1955	1955	0
274	20250109	171800	106915606	1955	1955	1955	1955	0
275	20250109	171700	106915606	1955	1955	1955	1955	0
276	20250109	171600	106915606	1955	1955	1955	1955	0
277	20250109	171500	106915606	1955	1955	1955	1955	0
278	20250109	171400	106915606	1955	1955	1955	1955	0
279	20250109	171300	106915606	1955	1955	1955	1955	0
280	20250109	171200	106915606	1955	1955	1955	1955	0
281	20250109	171100	106915606	1955	1955	1955	1955	0
282	20250109	171000	106915606	1955	1955	1955	1955	0
283	20250109	170900	106915606	1955	1955	1955	1955	0
284	20250109	170800	106915606	1955	1955	1955	1955	0
285	20250109	170700	106915606	1955	1955	1955	1955	0
286	20250109	170600	106915606	1955	1955	1955	1955	0
287	20250109	170500	106915606	1955	1955	1955	1955	0
288	20250109	170400	106915606	1955	1955	1955	1955	0
289	20250109	170300	106915606	1955	1955	1955	1955	0
290	20250109	170200	106915606	1955	1955	1955	1955	0
291	20250109	170100	106915606	1955	1955	1955	1955	0
292	20250109	170000	106915606	1955	1955	1955	1955	0
293	20250109	165900	106915606	1955	1955	1955	1955	0
294	20250109	165800	106915606	1955	1955	1955	1955	0
295	20250109	165700	106915606	1955	1955	1955	1955	0
296	20250109	165600	106915606	1955	1955	1955	1955	0
297	20250109	165500	106915606	1955	1955	1955	1955	0
298	20250109	165400	106915606	1955	1955	1955	1955	0
299	20250109	165300	106915606	1955	1955	1955	1955	0
300	20250109	165200	106915606	1955	1955	1955	1955	0
301	20250109	165100	106915606	1955	1955	1955	1955	0
302	20250109	165000	106915606	1955	1955	1955	1955	962
303	20250109	164900	106915606	1955	1955	1955	1955	0
304	20250109	164800	106915606	1955	1955	1955	1955	0
305	20250109	164700	106915606	1955	1955	1955	1955	0
306	20250109	164600	106915606	1955	1955	1955	1955	0
307	20250109	164500	106915606	1955	1955	1955	1955	0
308	20250109	164400	106915606	1955	1955	1955	1955	0
309	20250109	164300	106915606	1955	1955	1955	1955	0
310	20250109	164200	106915606	1955	1955	1955	1955	0
311	20250109	164100	106915606	1955	1955	1955	1955	0
312	20250109	164000	106915606	1955	1955	1955	1955	0
313	20250109	163900	106915606	1955	1955	1955	1955	0
314	20250109	163800	106915606	1955	1955	1955	1955	0
315	20250109	163700	106915606	1955	1955	1955	1955	0
316	20250109	163600	106915606	1955	1955	1955	1955	0
317	20250109	163500	106915606	1955	1955	1955	1955	0
318	20250109	163400	106915606	1955	1955	1955	1955	0
319	20250109	163300	106915606	1955	1955	1955	1955	0
320	20250109	163200	106915606	1955	1955	1955	1955	0
321	20250109	163100	106915606	1955	1955	1955	1955	0
322	20250109	163000	106915606	1955	1955	1955	1955	0
323	20250109	162900	106915606	1955	1955	1955	1955	0
324	20250109	162800	106915606	1955	1955	1955	1955	0
325	20250109	162700	106915606	1955	1955	1955	1955	0
326	20250109	162600	106915606	1955	1955	1955	1955	0
327	20250109	162500	106915606	1955	1955	1955	1955	0
328	20250109	162400	106915606	1955	1955	1955	1955	0
329	20250109	162300	106915606	1955	1955	1955	1955	0
330	20250109	162200	106915606	1955	1955	1955	1955	0
331	20250109	162100	106915606	1955	1955	1955	1955	0
332	20250109	162000	106915606	1955	1955	1955	1955	962
333	20250109	161900	106915606	1955	1955	1955	1955	0
334	20250109	161800	106915606	1955	1955	1955	1955	0
335	20250109	161700	106915606	1955	1955	1955	1955	0
336	20250109	161600	106915606	1955	1955	1955	1955	0
337	20250109	161500	106915606	1955	1955	1955	1955	0
338	20250109	161400	106915606	1955	1955	1955	1955	0
339	20250109	161300	106915606	1955	1955	1955	1955	0
340	20250109	161200	106915606	1955	1955	1955	1955	0
341	20250109	161100	106915606	1955	1955	1955	1955	0
342	20250109	161000	106915606	1955	1955	1955	1955	0
343	20250109	160900	106915606	1955	1955	1955	1955	0
344	20250109	160800	106915606	1955	1955	1955	1955	0
345	20250109	160700	106915606	1955	1955	1955	1955	0
346	20250109	160600	106915606	1955	1955	1955	1955	0
347	20250109	160500	106915606	1955	1955	1955	1955	0
348	20250109	160400	106915606	1955	1955	1955	1955	0
349	20250109	160300	106915606	1955	1955	1955	1955	0
350	20250109	160200	106915606	1955	1955	1955	1955	0
351	20250109	160100	106915606	1955	1955	1955	1955	0
352	20250109	160000	106915606	1955	1955	1955	1955	0
353	20250109	155900	106915606	1955	1955	1955	1955	0
354	20250109	155800	106915606	1955	1955	1955	1955	0
355	20250109	155700	106915606	1955	1955	1955	1955	0
356	20250109	155600	106915606	1955	1955	1955	1955	0
357	20250109	155500	106915606	1955	1955	1955	1955	0
358	20250109	155400	106915606	1955	1955	1955	1955	0
359	20250109	155300	106915606	1955	1955	1955	1955	0
360	20250109	155200	106915606	1955	1955	1955	1955	0
361	20250109	155100	106915606	1955	1955	1955	1955	0
362	20250109	155000	106915606	1955	1955	1955	1955	962
363	20250109	154900	106915606	1955	1955	1955	1955	0
364	20250109	154800	106915606	1955	1955	1955	1955	0
365	20250109	154700	106915606	1955	1955	1955	1955	0
366	20250109	154600	106915606	1955	1955	1955	1955	0
367	20250109	154500	106915606	1955	1955	1955	1955	0
368	20250109	154400	106915606	1955	1955	1955	1955	0
369	20250109	154300	106915606	1955	1955	1955	1955	0
370	20250109	154200	106915606	1955	1955	1955	1955	0
371	20250109	154100	106915606	1955	1955	1955	1955	0
372	20250109	154000	106915606	1955	1955	1955	1955	0
373	20250109	153900	106915606	1955	1955	1955	1955	0
374	20250109	153800	106915606	1955	1955	1955	1955	0
375	20250109	153700	106915606	1955	1955	1955	1955	0
376	20250109	153600	106915606	1955	1955	1955	1955	0
377	20250109	153500	106915606	1955	1955	1955	1955	0
378	20250109	153400	106915606	1955	1955	1955	1955	0
379	20250109	153300	106915606	1955	1955	1955	1955	0
380	20250109	153200	106915606	1955	1955	1955	1955	0
381	20250109	153100	106915606	1955	1955	1955	1955	0
382	20250109	153000	106915606	1955	1955	1955	1955	962
383	20250109	152900	105034896	1956	1956	1956	1956	0
384	20250109	152800	105034896	1956	1956	1956	1956	0
385	20250109	152700	105034896	1956	1956	1956	1956	0
386	20250109	152600	105034896	1956	1956	1956	1956	0
387	20250109	152500	105034896	1956	1956	1956	1956	0
388	20250109	152400	105034896	1956	1956	1956	1956	0
389	20250109	152300	105034896	1956	1956	1956	1956	0
390	20250109	152200	105034896	1956	1956	1956	1956	0
391	20250109	152100	105034896	1956	1956	1956	1956	0
392	20250109	152000	105034896	1956	1956	1956	1956	0
393	20250109	151900	105034896	1956	1956	1956	1956	2082
394	20250109	151800	100962504	1956	1956	1956	1956	576
395	20250109	151700	99835848	1956	1955	1956	1955	501
396	20250109	151600	98856373	1955	1952	1955	1952	120
397	20250109	151500	98621878	1955	1955	1955	1955	0
398	20250109	151400	98621878	1955	1955	1955	1955	0
399	20250109	151300	98621878	1955	1955	1955	1955	30
400	20250109	151200	98563228	1951	1951	1951	1951	0
401	20250109	151100	98563228	1951	1951	1951	1951	0
402	20250109	151000	98563228	1951	1951	1951	1951	35
403	20250109	150900	98494943	1951	1951	1951	1951	0
404	20250109	150800	98494943	1951	1951	1951	1951	0
405	20250109	150700	98494943	1951	1951	1951	1951	35
406	20250109	150600	98426658	1951	1951	1951	1951	0
407	20250109	150500	98426658	1951	1951	1951	1951	0
408	20250109	150400	98426658	1951	1951	1951	1951	0
409	20250109	150300	98426658	1951	1951	1951	1951	35
410	20250109	150200	98358373	1952	1952	1952	1952	60
411	20250109	150100	98241253	1951	1952	1952	1951	35
412	20250109	150000	98172938	1955	1955	1955	1955	0
413	20250109	145900	98172938	1955	1955	1955	1955	0
414	20250109	145800	98172938	1955	1955	1955	1955	31
415	20250109	145700	98112333	1951	1951	1951	1951	0
416	20250109	145600	98112333	1951	1953	1953	1951	435
417	20250109	145500	97263436	1953	1953	1953	1953	100
418	20250109	145400	97068136	1953	1953	1953	1953	0
419	20250109	145300	97068136	1953	1953	1953	1953	35
420	20250109	145200	96999781	1955	1955	1955	1955	60
421	20250109	145100	96882481	1955	1955	1955	1955	1
422	20250109	145000	96880526	1953	1955	1955	1953	530
423	20250109	144900	95845376	1953	1954	1954	1953	400
424	20250109	144800	95064166	1954	1954	1954	1954	135
425	20250109	144700	94800376	1954	1954	1954	1954	0
426	20250109	144600	94800376	1954	1954	1954	1954	0
427	20250109	144500	94800376	1954	1954	1954	1954	35
428	20250109	144400	94731986	1955	1955	1955	1955	30
429	20250109	144300	94673336	1953	1953	1953	1953	0
430	20250109	144200	94673336	1953	1953	1953	1953	35
431	20250109	144100	94604981	1955	1955	1955	1955	30
432	20250109	144000	94546331	1953	1957	1957	1953	520
433	20250109	143900	93528699	1957	1957	1957	1957	0
434	20250109	143800	93528699	1957	1957	1957	1957	35
435	20250109	143700	93460204	1953	1953	1953	1953	35
436	20250109	143600	93391849	1953	1953	1953	1953	27
437	20250109	143500	93339118	1953	1953	1953	1953	0
438	20250109	143400	93339118	1953	1953	1953	1953	35
439	20250109	143300	93270763	1953	1953	1953	1953	0
440	20250109	143200	93270763	1953	1953	1953	1953	35
441	20250109	143100	93202408	1957	1957	1957	1957	0
442	20250109	143000	93202408	1957	1957	1957	1957	904
443	20250109	142900	91433280	1958	1958	1958	1958	81
444	20250109	142800	91274682	1957	1957	1957	1957	12
445	20250109	142700	91251198	1957	1957	1957	1957	522
446	20250109	142600	90229644	1957	1957	1957	1957	260
447	20250109	142500	89720824	1957	1954	1957	1953	305
448	20250109	142400	89123958	1956	1956	1956	1956	30
449	20250109	142300	89065278	1958	1958	1958	1958	0
450	20250109	142200	89065278	1958	1958	1958	1958	0
451	20250109	142100	89065278	1958	1957	1958	1957	1494
452	20250109	142000	86141160	1953	1953	1953	1953	0
453	20250109	141900	86141160	1953	1953	1953	1953	35
454	20250109	141800	86072805	1953	1953	1953	1953	0
455	20250109	141700	86072805	1953	1953	1953	1953	35
456	20250109	141600	86004450	1957	1957	1957	1957	0
457	20250109	141500	86004450	1957	1957	1957	1957	60
458	20250109	141400	85887030	1957	1953	1957	1953	29
459	20250109	141300	85830373	1955	1955	1955	1955	14
460	20250109	141200	85803003	1957	1957	1957	1957	60
461	20250109	141100	85685583	1957	1957	1957	1957	0
462	20250109	141000	85685583	1957	1957	1957	1957	5
463	20250109	140900	85675798	1955	1955	1955	1955	35
464	20250109	140800	85607373	1957	1957	1957	1957	0
465	20250109	140700	85607373	1957	1957	1957	1957	5
466	20250109	140600	85597588	1953	1953	1953	1953	0
467	20250109	140500	85597588	1953	1953	1953	1953	35
468	20250109	140400	85529233	1953	1953	1953	1953	0
469	20250109	140300	85529233	1953	1953	1953	1953	1
470	20250109	140200	85527280	1953	1953	1953	1953	0
471	20250109	140100	85527280	1953	1953	1953	1953	35
472	20250109	140000	85458925	1953	1953	1953	1953	35
473	20250109	135900	85390570	1958	1958	1958	1958	0
474	20250109	135800	85390570	1958	1958	1958	1958	30
475	20250109	135700	85331830	1958	1958	1958	1958	0
476	20250109	135600	85331830	1958	1956	1958	1956	5
477	20250109	135500	85322048	1953	1954	1954	1953	35
478	20250109	135400	85253663	1956	1956	1956	1956	0
479	20250109	135300	85253663	1956	1956	1956	1956	0
480	20250109	135200	85253663	1956	1956	1956	1956	96
481	20250109	135100	85065887	1956	1956	1956	1956	35
482	20250109	135000	84997427	1958	1958	1958	1958	0
483	20250109	134900	84997427	1958	1958	1958	1958	30
484	20250109	134800	84938687	1958	1958	1958	1958	749
485	20250109	134700	83472145	1956	1956	1956	1956	30
486	20250109	134600	83413465	1957	1957	1957	1957	25
487	20250109	134500	83364540	1956	1956	1956	1956	0
488	20250109	134400	83364540	1956	1956	1956	1956	0
489	20250109	134300	83364540	1956	1956	1956	1956	54
490	20250109	134200	83258916	1957	1957	1957	1957	5
491	20250109	134100	83249131	1956	1956	1956	1956	0
492	20250109	134000	83249131	1956	1955	1956	1955	430
493	20250109	133900	82408086	1956	1956	1956	1956	1
494	20250109	133800	82406130	1952	1952	1952	1952	0
495	20250109	133700	82406130	1952	1952	1952	1952	35
496	20250109	133600	82337810	1956	1956	1956	1956	0
497	20250109	133500	82337810	1956	1951	1956	1951	40
498	20250109	133400	82259745	1956	1956	1956	1956	0
499	20250109	133300	82259745	1956	1956	1956	1956	0
500	20250109	133200	82259745	1956	1956	1956	1956	30
501	20250109	133100	82201065	1956	1950	1956	1950	105
502	20250109	133000	81996285	1950	1950	1950	1950	0
503	20250109	132900	81996285	1950	1950	1950	1950	0
504	20250109	132800	81996285	1950	1950	1950	1950	35
505	20250109	132700	81928035	1948	1948	1948	1948	0
506	20250109	132600	81928035	1948	1948	1948	1948	0
507	20250109	132500	81928035	1948	1947	1948	1947	40
508	20250109	132400	81850150	1952	1952	1952	1952	0
509	20250109	132300	81850150	1952	1952	1952	1952	30
510	20250109	132200	81791590	1956	1956	1956	1956	0
511	20250109	132100	81791590	1956	1949	1956	1949	5
512	20250109	132000	81781838	1950	1950	1950	1950	31
513	20250109	131900	81721388	1956	1956	1956	1956	0
514	20250109	131800	81721388	1956	1956	1956	1956	0
515	20250109	131700	81721388	1956	1956	1956	1956	30
516	20250109	131600	81662708	1956	1956	1956	1956	0
517	20250109	131500	81662708	1956	1954	1956	1954	670
518	20250109	131400	80352198	1955	1955	1955	1955	30
519	20250109	131300	80293548	1957	1954	1957	1954	92
520	20250109	131200	80113777	1954	1954	1954	1954	0
521	20250109	131100	80113777	1954	1954	1954	1954	0
522	20250109	131000	80113777	1954	1954	1954	1954	35
523	20250109	130900	80045387	1954	1954	1954	1954	0
524	20250109	130800	80045387	1954	1954	1954	1954	0
525	20250109	130700	80045387	1954	1954	1954	1954	34
526	20250109	130600	79978951	1955	1951	1955	1951	30
527	20250109	130500	79920341	1955	1955	1955	1955	0
528	20250109	130400	79920341	1955	1955	1955	1955	0
529	20250109	130300	79920341	1955	1951	1957	1951	100
530	20250109	130200	79724811	1957	1957	1957	1957	0
531	20250109	130100	79724811	1957	1957	1957	1957	0
532	20250109	130000	79724811	1957	1957	1957	1957	30
533	20250109	125900	79666101	1959	1959	1959	1959	0
534	20250109	125800	79666101	1959	1959	1959	1959	0
535	20250109	125700	79666101	1959	1957	1959	1957	69
536	20250109	125600	79531066	1957	1957	1957	1957	0
537	20250109	125500	79531066	1957	1949	1957	1949	65
538	20250109	125400	79404111	1951	1951	1951	1951	30
539	20250109	125300	79345581	1956	1956	1956	1956	0
540	20250109	125200	79345581	1956	1956	1956	1956	0
541	20250109	125100	79345581	1956	1951	1956	1951	30
542	20250109	125000	79286926	1956	1956	1956	1956	0
543	20250109	124900	79286926	1956	1956	1956	1956	0
544	20250109	124800	79286926	1956	1956	1956	1956	30
545	20250109	124700	79228246	1957	1957	1957	1957	0
546	20250109	124600	79228246	1957	1957	1957	1957	80
547	20250109	124500	79071686	1957	1957	1957	1957	817
548	20250109	124400	77472817	1957	1957	1957	1957	35
549	20250109	124300	77404322	1957	1957	1957	1957	0
550	20250109	124200	77404322	1957	1957	1957	1957	0
551	20250109	124100	77404322	1957	1957	1957	1957	35
552	20250109	124000	77335827	1957	1957	1957	1957	0
553	20250109	123900	77335827	1957	1957	1957	1957	0
554	20250109	123800	77335827	1957	1957	1957	1957	19
555	20250109	123700	77298644	1959	1953	1959	1953	30
556	20250109	123600	77239904	1959	1959	1959	1959	0
557	20250109	123500	77239904	1959	1959	1959	1959	0
558	20250109	123400	77239904	1959	1959	1959	1959	30
559	20250109	123300	77181134	1960	1960	1960	1960	0
560	20250109	123200	77181134	1960	1959	1960	1959	1800
561	20250109	123100	73653704	1959	1957	1959	1957	665
562	20250109	123000	72351639	1958	1958	1958	1958	0
563	20250109	122900	72351639	1958	1956	1958	1956	102
564	20250109	122800	72152007	1947	1947	1947	1947	160
565	20250109	122700	71840487	1945	1945	1945	1945	35
566	20250109	122600	71772412	1947	1947	1947	1947	60
567	20250109	122500	71655592	1947	1947	1947	1947	0
568	20250109	122400	71655592	1947	1947	1947	1947	0
569	20250109	122300	71655592	1947	1947	1947	1947	30
570	20250109	122200	71597182	1945	1946	1946	1945	35
571	20250109	122100	71529096	1945	1945	1945	1945	18
572	20250109	122000	71494086	1945	1945	1945	1945	0
573	20250109	121900	71494086	1945	1946	1946	1945	35
574	20250109	121800	71426001	1946	1946	1946	1946	0
575	20250109	121700	71426001	1946	1946	1946	1946	20
576	20250109	121600	71387081	1945	1945	1945	1945	35
577	20250109	121500	71319006	1946	1946	1946	1946	0
578	20250109	121400	71319006	1946	1946	1946	1946	30
579	20250109	121300	71260626	1945	1945	1945	1945	0
580	20250109	121200	71260626	1945	1945	1945	1945	35
581	20250109	121100	71192551	1946	1946	1946	1946	60
582	20250109	121000	71075791	1946	1946	1946	1946	0
583	20250109	120900	71075791	1946	1946	1946	1946	0
584	20250109	120800	71075791	1946	1945	1946	1945	65
585	20250109	120700	70949336	1946	1946	1946	1946	0
586	20250109	120600	70949336	1946	1946	1946	1946	0
587	20250109	120500	70949336	1946	1946	1946	1946	20
588	20250109	120400	70910416	1944	1944	1944	1944	35
589	20250109	120300	70842376	1944	1944	1944	1944	0
590	20250109	120200	70842376	1944	1944	1944	1944	35
591	20250109	120100	70774336	1946	1946	1946	1946	0
592	20250109	120000	70774336	1946	1946	1946	1946	30
593	20250109	115900	70715956	1944	1944	1944	1944	0
594	20250109	115800	70715956	1944	1944	1944	1944	35
595	20250109	115700	70647916	1946	1946	1946	1946	30
596	20250109	115600	70589536	1944	1944	1944	1944	0
597	20250109	115500	70589536	1944	1944	1944	1944	0
598	20250109	115400	70589536	1944	1945	1945	1944	35
599	20250109	115300	70521466	1946	1946	1946	1946	0
600	20250109	115200	70521466	1946	1946	1946	1946	0
601	20250109	115100	70521466	1946	1943	1946	1943	53
602	20250109	115000	70418397	1945	1945	1945	1945	12
603	20250109	114900	70395057	1945	1945	1945	1945	2
604	20250109	114800	70391167	1945	1945	1945	1945	16
605	20250109	114700	70360047	1943	1943	1943	1943	35
606	20250109	114600	70292042	1945	1945	1945	1945	0
607	20250109	114500	70292042	1945	1945	1945	1945	60
608	20250109	114400	70175342	1945	1945	1945	1945	0
609	20250109	114300	70175342	1945	1945	1945	1945	30
610	20250109	114200	70116992	1943	1943	1943	1943	35
611	20250109	114100	70048987	1943	1943	1943	1943	0
612	20250109	114000	70048987	1943	1943	1943	1943	0
613	20250109	113900	70048987	1943	1943	1943	1943	35
614	20250109	113800	69980982	1943	1943	1943	1943	0
615	20250109	113700	69980982	1943	1943	1943	1943	0
616	20250109	113600	69980982	1943	1943	1943	1943	35
617	20250109	113500	69912977	1945	1945	1945	1945	0
618	20250109	113400	69912977	1945	1945	1945	1945	30
619	20250109	113300	69854627	1943	1943	1943	1943	0
620	20250109	113200	69854627	1943	1944	1944	1943	35
621	20250109	113100	69786591	1945	1945	1945	1945	30
622	20250109	113000	69728241	1944	1944	1944	1944	0
623	20250109	112900	69728241	1944	1944	1944	1944	0
624	20250109	112800	69728241	1944	1945	1945	1944	195
625	20250109	112700	69349001	1945	1945	1945	1945	20
626	20250109	112600	69310101	1944	1944	1944	1944	0
627	20250109	112500	69310101	1944	1943	1944	1943	42
628	20250109	112400	69228488	1944	1944	1944	1944	0
629	20250109	112300	69228488	1944	1944	1944	1944	0
630	20250109	112200	69228488	1944	1944	1944	1944	30
631	20250109	112100	69170168	1943	1943	1943	1943	35
632	20250109	112000	69102163	1943	1944	1944	1943	114
633	20250109	111900	68880631	1943	1943	1943	1943	0
634	20250109	111800	68880631	1943	1943	1943	1943	0
635	20250109	111700	68880631	1943	1943	1943	1943	35
636	20250109	111600	68812626	1943	1943	1943	1943	0
637	20250109	111500	68812626	1943	1943	1943	1943	0
638	20250109	111400	68812626	1943	1943	1943	1943	35
639	20250109	111300	68744621	1945	1945	1945	1945	0
640	20250109	111200	68744621	1945	1945	1945	1945	0
641	20250109	111100	68744621	1945	1945	1945	1945	5
642	20250109	111000	68734896	1943	1943	1943	1943	35
643	20250109	110900	68666891	1943	1943	1943	1943	0
644	20250109	110800	68666891	1943	1943	1943	1943	0
645	20250109	110700	68666891	1943	1943	1943	1943	35
646	20250109	110600	68598886	1945	1945	1945	1945	0
647	20250109	110500	68598886	1945	1945	1945	1945	30
648	20250109	110400	68540536	1945	1945	1945	1945	2
649	20250109	110300	68536646	1945	1945	1945	1945	22
650	20250109	110200	68493856	1943	1943	1943	1943	35
651	20250109	110100	68425851	1943	1943	1943	1943	0
652	20250109	110000	68425851	1943	1943	1943	1943	0
653	20250109	105900	68425851	1943	1943	1943	1943	35
654	20250109	105800	68357846	1943	1943	1943	1943	0
655	20250109	105700	68357846	1943	1943	1943	1943	0
656	20250109	105600	68357846	1943	1943	1943	1943	35
657	20250109	105500	68289841	1945	1945	1945	1945	94
658	20250109	105400	68107011	1945	1945	1945	1945	182
659	20250109	105300	67753021	1942	1945	1945	1942	604
660	20250109	105200	66580041	1947	1947	1947	1947	14
661	20250109	105100	66552783	1953	1947	1953	1947	30
662	20250109	105000	66494271	1953	1953	1953	1953	0
663	20250109	104900	66494271	1953	1953	1953	1953	0
664	20250109	104800	66494271	1953	1953	1953	1953	30
665	20250109	104700	66435681	1953	1953	1953	1953	1
666	20250109	104600	66433728	1942	1956	1956	1942	132
667	20250109	104500	66175671	1955	1955	1955	1955	0
668	20250109	104400	66175671	1955	1955	1955	1955	80
669	20250109	104300	66019271	1955	1955	1955	1955	2
670	20250109	104200	66015361	1952	1953	1953	1952	35
671	20250109	104100	65947015	1956	1956	1956	1956	1
672	20250109	104000	65945059	1951	1951	1951	1951	0
673	20250109	103900	65945059	1951	1951	1951	1951	4
674	20250109	103800	65937255	1953	1953	1953	1953	1
675	20250109	103700	65935302	1955	1955	1955	1955	90
676	20250109	103600	65759352	1940	1940	1940	1940	0
677	20250109	103500	65759352	1940	1940	1940	1940	0
678	20250109	103400	65759352	1940	1940	1940	1940	0
679	20250109	103300	65759352	1940	1940	1940	1940	35
680	20250109	103200	65691452	1938	1938	1938	1938	0
681	20250109	103100	65691452	1938	1938	1938	1938	0
682	20250109	103000	65691452	1938	1938	1938	1938	35
683	20250109	102900	65623622	1938	1938	1938	1938	0
684	20250109	102800	65623622	1938	1938	1938	1938	0
685	20250109	102700	65623622	1938	1938	1938	1938	0
686	20250109	102600	65623622	1938	1938	1938	1938	35
687	20250109	102500	65555792	1938	1938	1938	1938	0
688	20250109	102400	65555792	1938	1938	1938	1938	0
689	20250109	102300	65555792	1938	1938	1938	1938	0
690	20250109	102200	65555792	1938	1938	1938	1938	925
691	20250109	102100	63763142	1956	1956	1956	1956	400
692	20250109	102000	62980742	1956	1956	1956	1956	1
693	20250109	101900	62978786	1938	1938	1938	1938	35
694	20250109	101800	62910956	1938	1938	1938	1938	70
695	20250109	101700	62775296	1956	1956	1956	1956	0
696	20250109	101600	62775296	1956	1956	1956	1956	0
697	20250109	101500	62775296	1956	1956	1956	1956	0
698	20250109	101400	62775296	1956	1956	1956	1956	0
699	20250109	101300	62775296	1956	1956	1956	1956	0
700	20250109	101200	62775296	1956	1956	1956	1956	0
701	20250109	101100	62775296	1956	1956	1956	1956	0
702	20250109	101000	62775296	1956	1956	1956	1956	0
703	20250109	100900	62775296	1956	1956	1956	1956	0
704	20250109	100800	62775296	1956	1938	1956	1938	36
705	20250109	100700	62705510	1938	1938	1938	1938	69
706	20250109	100600	62571788	1945	1945	1945	1945	1
707	20250109	100500	62569843	1956	1956	1956	1956	0
708	20250109	100400	62569843	1956	1956	1956	1956	0
709	20250109	100300	62569843	1956	1956	1956	1956	0
710	20250109	100200	62569843	1956	1956	1956	1956	0
711	20250109	100100	62569843	1956	1956	1956	1956	0
712	20250109	100000	62569843	1956	1956	1956	1956	0
713	20250109	095900	62569843	1956	1956	1956	1956	0
714	20250109	095800	62569843	1956	1956	1956	1956	0
715	20250109	095700	62569843	1956	1938	1956	1938	40
716	20250109	095600	62492233	1938	1938	1938	1938	0
717	20250109	095500	62492233	1938	1938	1938	1938	35
718	20250109	095400	62424403	1938	1940	1940	1938	290
719	20250109	095300	61862380	1941	1941	1941	1941	1
720	20250109	095200	61860439	1944	1954	1954	1944	6627
721	20250109	095100	48944420	1954	1954	1954	1954	44
722	20250109	095000	48858444	1956	1956	1956	1956	0
723	20250109	094900	48858444	1956	1956	1956	1956	1
724	20250109	094800	48856488	1949	1949	1949	1949	0
725	20250109	094700	48856488	1949	1949	1949	1949	1
726	20250109	094600	48854539	1950	1950	1950	1950	277
727	20250109	094500	48314389	1950	1950	1950	1950	500
728	20250109	094400	47339389	1956	1956	1956	1956	50
729	20250109	094300	47241589	1950	1950	1950	1950	0
730	20250109	094200	47241589	1950	1957	1957	1950	962
731	20250109	094100	45365648	1950	1958	1958	1950	2722
732	20250109	094000	40040959	1958	1963	1963	1958	1100
733	20250109	093900	37882159	1963	1958	1963	1958	636
734	20250109	093800	36636866	1958	1958	1958	1958	1
735	20250109	093700	36634908	1964	1964	1964	1964	0
736	20250109	093600	36634908	1964	1959	1964	1958	811
737	20250109	093500	35046906	1959	1959	1959	1959	526
738	20250109	093400	34016472	1959	1959	1959	1959	34
739	20250109	093300	33949866	1963	1963	1963	1963	0
740	20250109	093200	33949866	1963	1959	1963	1958	501
741	20250109	093100	32968883	1964	1959	1964	1959	248
742	20250109	093000	32483045	1964	1964	1964	1964	0
743	20250109	092900	32483045	1964	1960	1964	1959	5001
744	20250109	092800	22684553	1965	1965	1965	1965	0
745	20250109	092700	22684553	1965	1965	1965	1965	0
746	20250109	092600	22684553	1965	1965	1965	1965	205
747	20250109	092500	22281728	1963	1963	1963	1963	35
748	20250109	092400	22213023	1965	1965	1965	1965	151
749	20250109	092300	21916308	1965	1963	1965	1963	654
750	20250109	092200	20632004	1963	1963	1963	1963	1
751	20250109	092100	20630041	1962	1963	1963	1962	41
752	20250109	092000	20549593	1963	1960	1963	1960	1052
753	20250109	091900	18485738	1960	1960	1960	1960	3000
754	20250109	091800	12605738	1960	1959	1960	1959	149
755	20250109	091700	12313846	1959	1958	1959	1958	36
756	20250109	091600	12243357	1959	1957	1959	1957	1546
757	20250109	091500	9216632	1957	1957	1957	1957	0
758	20250109	091400	9216632	1957	1957	1957	1957	1
759	20250109	091300	9214675	1950	1950	1950	1950	1000
760	20250109	091200	7264675	1950	1950	1950	1950	250
761	20250109	091100	6777175	1950	1945	1950	1945	1622
762	20250109	091000	3614392	1938	1938	1938	1938	0
763	20250109	090900	3614392	1938	1938	1938	1938	0
764	20250109	090800	3614392	1938	1938	1938	1938	1
765	20250109	090700	3612454	1938	1938	1949	1938	251
766	20250109	090600	3126005	1938	1938	1938	1938	6
767	20250109	090500	3114377	1949	1949	1949	1949	1
768	20250109	090400	3112428	1938	1938	1938	1938	0
769	20250109	090300	3112428	1938	1938	1938	1938	100
770	20250109	090200	2918628	1938	1938	1938	1938	400
771	20250109	090100	2143428	1938	1938	1938	1938	0
772	20250109	090000	2143428	1938	1938	1938	1938	1106