KissMeData/468510/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	215100	86980988	1954	1954	1954	1954	1
3	20250114	215000	86980988	1954	1954	1954	1954	0
4	20250114	214900	86980988	1954	1954	1954	1954	0
5	20250114	214800	86980988	1954	1954	1954	1954	0
6	20250114	214700	86980988	1954	1954	1954	1954	0
7	20250114	214600	86980988	1954	1954	1954	1954	0
8	20250114	214500	86980988	1954	1954	1954	1954	0
9	20250114	214400	86980988	1954	1954	1954	1954	0
10	20250114	214300	86980988	1954	1954	1954	1954	0
11	20250114	214200	86980988	1954	1954	1954	1954	0
12	20250114	214100	86980988	1954	1954	1954	1954	0
13	20250114	214000	86980988	1954	1954	1954	1954	0
14	20250114	213900	86980988	1954	1954	1954	1954	0
15	20250114	213800	86980988	1954	1954	1954	1954	0
16	20250114	213700	86980988	1954	1954	1954	1954	0
17	20250114	213600	86980988	1954	1954	1954	1954	0
18	20250114	213500	86980988	1954	1954	1954	1954	0
19	20250114	213400	86980988	1954	1954	1954	1954	0
20	20250114	213300	86980988	1954	1954	1954	1954	0
21	20250114	213200	86980988	1954	1954	1954	1954	0
22	20250114	213100	86980988	1954	1954	1954	1954	0
23	20250114	213000	86980988	1954	1954	1954	1954	0
24	20250114	212900	86980988	1954	1954	1954	1954	0
25	20250114	212800	86980988	1954	1954	1954	1954	0
26	20250114	212700	86980988	1954	1954	1954	1954	0
27	20250114	212600	86980988	1954	1954	1954	1954	0
28	20250114	212500	86980988	1954	1954	1954	1954	0
29	20250114	212400	86980988	1954	1954	1954	1954	0
30	20250114	212300	86980988	1954	1954	1954	1954	0
31	20250114	212200	86980988	1954	1954	1954	1954	0
32	20250114	212100	86980988	1954	1954	1954	1954	1
33	20250114	212000	86980988	1954	1954	1954	1954	0
34	20250114	211900	86980988	1954	1954	1954	1954	0
35	20250114	211800	86980988	1954	1954	1954	1954	0
36	20250114	211700	86980988	1954	1954	1954	1954	0
37	20250114	211600	86980988	1954	1954	1954	1954	0
38	20250114	211500	86980988	1954	1954	1954	1954	0
39	20250114	211400	86980988	1954	1954	1954	1954	0
40	20250114	211300	86980988	1954	1954	1954	1954	0
41	20250114	211200	86980988	1954	1954	1954	1954	0
42	20250114	211100	86980988	1954	1954	1954	1954	0
43	20250114	211000	86980988	1954	1954	1954	1954	0
44	20250114	210900	86980988	1954	1954	1954	1954	0
45	20250114	210800	86980988	1954	1954	1954	1954	0
46	20250114	210700	86980988	1954	1954	1954	1954	0
47	20250114	210600	86980988	1954	1954	1954	1954	0
48	20250114	210500	86980988	1954	1954	1954	1954	0
49	20250114	210400	86980988	1954	1954	1954	1954	0
50	20250114	210300	86980988	1954	1954	1954	1954	0
51	20250114	210200	86980988	1954	1954	1954	1954	0
52	20250114	210100	86980988	1954	1954	1954	1954	0
53	20250114	210000	86980988	1954	1954	1954	1954	0
54	20250114	205900	86980988	1954	1954	1954	1954	0
55	20250114	205800	86980988	1954	1954	1954	1954	0
56	20250114	205700	86980988	1954	1954	1954	1954	0
57	20250114	205600	86980988	1954	1954	1954	1954	0
58	20250114	205500	86980988	1954	1954	1954	1954	0
59	20250114	205400	86980988	1954	1954	1954	1954	0
60	20250114	205300	86980988	1954	1954	1954	1954	0
61	20250114	205200	86980988	1954	1954	1954	1954	0
62	20250114	205100	86980988	1954	1954	1954	1954	1
63	20250114	205000	86980988	1954	1954	1954	1954	0
64	20250114	204900	86980988	1954	1954	1954	1954	0
65	20250114	204800	86980988	1954	1954	1954	1954	0
66	20250114	204700	86980988	1954	1954	1954	1954	0
67	20250114	204600	86980988	1954	1954	1954	1954	0
68	20250114	204500	86980988	1954	1954	1954	1954	0
69	20250114	204400	86980988	1954	1954	1954	1954	0
70	20250114	204300	86980988	1954	1954	1954	1954	0
71	20250114	204200	86980988	1954	1954	1954	1954	0
72	20250114	204100	86980988	1954	1954	1954	1954	0
73	20250114	204000	86980988	1954	1954	1954	1954	0
74	20250114	203900	86980988	1954	1954	1954	1954	0
75	20250114	203800	86980988	1954	1954	1954	1954	0
76	20250114	203700	86980988	1954	1954	1954	1954	0
77	20250114	203600	86980988	1954	1954	1954	1954	0
78	20250114	203500	86980988	1954	1954	1954	1954	0
79	20250114	203400	86980988	1954	1954	1954	1954	0
80	20250114	203300	86980988	1954	1954	1954	1954	0
81	20250114	203200	86980988	1954	1954	1954	1954	0
82	20250114	203100	86980988	1954	1954	1954	1954	0
83	20250114	203000	86980988	1954	1954	1954	1954	0
84	20250114	202900	86980988	1954	1954	1954	1954	0
85	20250114	202800	86980988	1954	1954	1954	1954	0
86	20250114	202700	86980988	1954	1954	1954	1954	0
87	20250114	202600	86980988	1954	1954	1954	1954	0
88	20250114	202500	86980988	1954	1954	1954	1954	0
89	20250114	202400	86980988	1954	1954	1954	1954	0
90	20250114	202300	86980988	1954	1954	1954	1954	0
91	20250114	202200	86980988	1954	1954	1954	1954	0
92	20250114	202100	86980988	1954	1954	1954	1954	1
93	20250114	202000	86980988	1954	1954	1954	1954	0
94	20250114	201900	86980988	1954	1954	1954	1954	0
95	20250114	201800	86980988	1954	1954	1954	1954	0
96	20250114	201700	86980988	1954	1954	1954	1954	0
97	20250114	201600	86980988	1954	1954	1954	1954	0
98	20250114	201500	86980988	1954	1954	1954	1954	0
99	20250114	201400	86980988	1954	1954	1954	1954	0
100	20250114	201300	86980988	1954	1954	1954	1954	0
101	20250114	201200	86980988	1954	1954	1954	1954	0
102	20250114	201100	86980988	1954	1954	1954	1954	0
103	20250114	201000	86980988	1954	1954	1954	1954	0
104	20250114	200900	86980988	1954	1954	1954	1954	0
105	20250114	200800	86980988	1954	1954	1954	1954	0
106	20250114	200700	86980988	1954	1954	1954	1954	0
107	20250114	200600	86980988	1954	1954	1954	1954	0
108	20250114	200500	86980988	1954	1954	1954	1954	0
109	20250114	200400	86980988	1954	1954	1954	1954	0
110	20250114	200300	86980988	1954	1954	1954	1954	0
111	20250114	200200	86980988	1954	1954	1954	1954	0
112	20250114	200100	86980988	1954	1954	1954	1954	0
113	20250114	200000	86980988	1954	1954	1954	1954	0
114	20250114	195900	86980988	1954	1954	1954	1954	0
115	20250114	195800	86980988	1954	1954	1954	1954	0
116	20250114	195700	86980988	1954	1954	1954	1954	0
117	20250114	195600	86980988	1954	1954	1954	1954	0
118	20250114	195500	86980988	1954	1954	1954	1954	0
119	20250114	195400	86980988	1954	1954	1954	1954	0
120	20250114	195300	86980988	1954	1954	1954	1954	0
121	20250114	195200	86980988	1954	1954	1954	1954	0
122	20250114	195100	86980988	1954	1954	1954	1954	1
123	20250114	195000	86980988	1954	1954	1954	1954	0
124	20250114	194900	86980988	1954	1954	1954	1954	0
125	20250114	194800	86980988	1954	1954	1954	1954	0
126	20250114	194700	86980988	1954	1954	1954	1954	0
127	20250114	194600	86980988	1954	1954	1954	1954	0
128	20250114	194500	86980988	1954	1954	1954	1954	0
129	20250114	194400	86980988	1954	1954	1954	1954	0
130	20250114	194300	86980988	1954	1954	1954	1954	0
131	20250114	194200	86980988	1954	1954	1954	1954	0
132	20250114	194100	86980988	1954	1954	1954	1954	0
133	20250114	194000	86980988	1954	1954	1954	1954	0
134	20250114	193900	86980988	1954	1954	1954	1954	0
135	20250114	193800	86980988	1954	1954	1954	1954	0
136	20250114	193700	86980988	1954	1954	1954	1954	0
137	20250114	193600	86980988	1954	1954	1954	1954	0
138	20250114	193500	86980988	1954	1954	1954	1954	0
139	20250114	193400	86980988	1954	1954	1954	1954	0
140	20250114	193300	86980988	1954	1954	1954	1954	0
141	20250114	193200	86980988	1954	1954	1954	1954	0
142	20250114	193100	86980988	1954	1954	1954	1954	0
143	20250114	193000	86980988	1954	1954	1954	1954	0
144	20250114	192900	86980988	1954	1954	1954	1954	0
145	20250114	192800	86980988	1954	1954	1954	1954	0
146	20250114	192700	86980988	1954	1954	1954	1954	0
147	20250114	192600	86980988	1954	1954	1954	1954	0
148	20250114	192500	86980988	1954	1954	1954	1954	0
149	20250114	192400	86980988	1954	1954	1954	1954	0
150	20250114	192300	86980988	1954	1954	1954	1954	0
151	20250114	192200	86980988	1954	1954	1954	1954	0
152	20250114	192100	86980988	1954	1954	1954	1954	1
153	20250114	192000	86980988	1954	1954	1954	1954	0
154	20250114	191900	86980988	1954	1954	1954	1954	0
155	20250114	191800	86980988	1954	1954	1954	1954	0
156	20250114	191700	86980988	1954	1954	1954	1954	0
157	20250114	191600	86980988	1954	1954	1954	1954	0
158	20250114	191500	86980988	1954	1954	1954	1954	0
159	20250114	191400	86980988	1954	1954	1954	1954	0
160	20250114	191300	86980988	1954	1954	1954	1954	0
161	20250114	191200	86980988	1954	1954	1954	1954	0
162	20250114	191100	86980988	1954	1954	1954	1954	0
163	20250114	191000	86980988	1954	1954	1954	1954	0
164	20250114	190900	86980988	1954	1954	1954	1954	0
165	20250114	190800	86980988	1954	1954	1954	1954	0
166	20250114	190700	86980988	1954	1954	1954	1954	0
167	20250114	190600	86980988	1954	1954	1954	1954	0
168	20250114	190500	86980988	1954	1954	1954	1954	0
169	20250114	190400	86980988	1954	1954	1954	1954	0
170	20250114	190300	86980988	1954	1954	1954	1954	0
171	20250114	190200	86980988	1954	1954	1954	1954	0
172	20250114	190100	86980988	1954	1954	1954	1954	0
173	20250114	190000	86980988	1954	1954	1954	1954	0
174	20250114	185900	86980988	1954	1954	1954	1954	0
175	20250114	185800	86980988	1954	1954	1954	1954	0
176	20250114	185700	86980988	1954	1954	1954	1954	0
177	20250114	185600	86980988	1954	1954	1954	1954	0
178	20250114	185500	86980988	1954	1954	1954	1954	0
179	20250114	185400	86980988	1954	1954	1954	1954	0
180	20250114	185300	86980988	1954	1954	1954	1954	0
181	20250114	185200	86980988	1954	1954	1954	1954	0
182	20250114	185100	86980988	1954	1954	1954	1954	1
183	20250114	185000	86980988	1954	1954	1954	1954	0
184	20250114	184900	86980988	1954	1954	1954	1954	0
185	20250114	184800	86980988	1954	1954	1954	1954	0
186	20250114	184700	86980988	1954	1954	1954	1954	0
187	20250114	184600	86980988	1954	1954	1954	1954	0
188	20250114	184500	86980988	1954	1954	1954	1954	0
189	20250114	184400	86980988	1954	1954	1954	1954	0
190	20250114	184300	86980988	1954	1954	1954	1954	0
191	20250114	184200	86980988	1954	1954	1954	1954	0
192	20250114	184100	86980988	1954	1954	1954	1954	0
193	20250114	184000	86980988	1954	1954	1954	1954	0
194	20250114	183900	86980988	1954	1954	1954	1954	0
195	20250114	183800	86980988	1954	1954	1954	1954	0
196	20250114	183700	86980988	1954	1954	1954	1954	0
197	20250114	183600	86980988	1954	1954	1954	1954	0
198	20250114	183500	86980988	1954	1954	1954	1954	0
199	20250114	183400	86980988	1954	1954	1954	1954	0
200	20250114	183300	86980988	1954	1954	1954	1954	0
201	20250114	183200	86980988	1954	1954	1954	1954	0
202	20250114	183100	86980988	1954	1954	1954	1954	0
203	20250114	183000	86980988	1954	1954	1954	1954	0
204	20250114	182900	86980988	1954	1954	1954	1954	0
205	20250114	182800	86980988	1954	1954	1954	1954	0
206	20250114	182700	86980988	1954	1954	1954	1954	0
207	20250114	182600	86980988	1954	1954	1954	1954	0
208	20250114	182500	86980988	1954	1954	1954	1954	0
209	20250114	182400	86980988	1954	1954	1954	1954	0
210	20250114	182300	86980988	1954	1954	1954	1954	0
211	20250114	182200	86980988	1954	1954	1954	1954	0
212	20250114	182100	86980988	1954	1954	1954	1954	1
213	20250114	182000	86980988	1954	1954	1954	1954	0
214	20250114	181900	86980988	1954	1954	1954	1954	0
215	20250114	181800	86980988	1954	1954	1954	1954	0
216	20250114	181700	86980988	1954	1954	1954	1954	0
217	20250114	181600	86980988	1954	1954	1954	1954	0
218	20250114	181500	86980988	1954	1954	1954	1954	0
219	20250114	181400	86980988	1954	1954	1954	1954	0
220	20250114	181300	86980988	1954	1954	1954	1954	0
221	20250114	181200	86980988	1954	1954	1954	1954	0
222	20250114	181100	86980988	1954	1954	1954	1954	0
223	20250114	181000	86980988	1954	1954	1954	1954	0
224	20250114	180900	86980988	1954	1954	1954	1954	0
225	20250114	180800	86980988	1954	1954	1954	1954	0
226	20250114	180700	86980988	1954	1954	1954	1954	0
227	20250114	180600	86980988	1954	1954	1954	1954	0
228	20250114	180500	86980988	1954	1954	1954	1954	0
229	20250114	180400	86980988	1954	1954	1954	1954	0
230	20250114	180300	86980988	1954	1954	1954	1954	0
231	20250114	180200	86980988	1954	1954	1954	1954	0
232	20250114	180100	86980988	1954	1954	1954	1954	0
233	20250114	180000	86980988	1954	1954	1954	1954	0
234	20250114	175900	86980988	1954	1954	1954	1954	0
235	20250114	175800	86980988	1954	1954	1954	1954	0
236	20250114	175700	86980988	1954	1954	1954	1954	0
237	20250114	175600	86980988	1954	1954	1954	1954	0
238	20250114	175500	86980988	1954	1954	1954	1954	0
239	20250114	175400	86980988	1954	1954	1954	1954	0
240	20250114	175300	86980988	1954	1954	1954	1954	0
241	20250114	175200	86980988	1954	1954	1954	1954	0
242	20250114	175100	86980988	1954	1954	1954	1954	1
243	20250114	175000	86980988	1954	1954	1954	1954	0
244	20250114	174900	86980988	1954	1954	1954	1954	0
245	20250114	174800	86980988	1954	1954	1954	1954	0
246	20250114	174700	86980988	1954	1954	1954	1954	0
247	20250114	174600	86980988	1954	1954	1954	1954	0
248	20250114	174500	86980988	1954	1954	1954	1954	0
249	20250114	174400	86980988	1954	1954	1954	1954	0
250	20250114	174300	86980988	1954	1954	1954	1954	0
251	20250114	174200	86980988	1954	1954	1954	1954	0
252	20250114	174100	86980988	1954	1954	1954	1954	0
253	20250114	174000	86980988	1954	1954	1954	1954	0
254	20250114	173900	86980988	1954	1954	1954	1954	0
255	20250114	173800	86980988	1954	1954	1954	1954	0
256	20250114	173700	86980988	1954	1954	1954	1954	0
257	20250114	173600	86980988	1954	1954	1954	1954	0
258	20250114	173500	86980988	1954	1954	1954	1954	0
259	20250114	173400	86980988	1954	1954	1954	1954	0
260	20250114	173300	86980988	1954	1954	1954	1954	0
261	20250114	173200	86980988	1954	1954	1954	1954	0
262	20250114	173100	86980988	1954	1954	1954	1954	0
263	20250114	173000	86980988	1954	1954	1954	1954	0
264	20250114	172900	86980988	1954	1954	1954	1954	0
265	20250114	172800	86980988	1954	1954	1954	1954	0
266	20250114	172700	86980988	1954	1954	1954	1954	0
267	20250114	172600	86980988	1954	1954	1954	1954	0
268	20250114	172500	86980988	1954	1954	1954	1954	0
269	20250114	172400	86980988	1954	1954	1954	1954	0
270	20250114	172300	86980988	1954	1954	1954	1954	0
271	20250114	172200	86980988	1954	1954	1954	1954	0
272	20250114	172100	86980988	1954	1954	1954	1954	1
273	20250114	172000	86980988	1954	1954	1954	1954	0
274	20250114	171900	86980988	1954	1954	1954	1954	0
275	20250114	171800	86980988	1954	1954	1954	1954	0
276	20250114	171700	86980988	1954	1954	1954	1954	0
277	20250114	171600	86980988	1954	1954	1954	1954	0
278	20250114	171500	86980988	1954	1954	1954	1954	0
279	20250114	171400	86980988	1954	1954	1954	1954	0
280	20250114	171300	86980988	1954	1954	1954	1954	0
281	20250114	171200	86980988	1954	1954	1954	1954	0
282	20250114	171100	86980988	1954	1954	1954	1954	0
283	20250114	171000	86980988	1954	1954	1954	1954	0
284	20250114	170900	86980988	1954	1954	1954	1954	0
285	20250114	170800	86980988	1954	1954	1954	1954	0
286	20250114	170700	86980988	1954	1954	1954	1954	0
287	20250114	170600	86980988	1954	1954	1954	1954	0
288	20250114	170500	86980988	1954	1954	1954	1954	0
289	20250114	170400	86980988	1954	1954	1954	1954	0
290	20250114	170300	86980988	1954	1954	1954	1954	0
291	20250114	170200	86980988	1954	1954	1954	1954	0
292	20250114	170100	86980988	1954	1954	1954	1954	0
293	20250114	170000	86980988	1954	1954	1954	1954	0
294	20250114	165900	86980988	1954	1954	1954	1954	0
295	20250114	165800	86980988	1954	1954	1954	1954	0
296	20250114	165700	86980988	1954	1954	1954	1954	0
297	20250114	165600	86980988	1954	1954	1954	1954	0
298	20250114	165500	86980988	1954	1954	1954	1954	0
299	20250114	165400	86980988	1954	1954	1954	1954	0
300	20250114	165300	86980988	1954	1954	1954	1954	0
301	20250114	165200	86980988	1954	1954	1954	1954	0
302	20250114	165100	86980988	1954	1954	1954	1954	1
303	20250114	165000	86980988	1954	1954	1954	1954	0
304	20250114	164900	86980988	1954	1954	1954	1954	0
305	20250114	164800	86980988	1954	1954	1954	1954	0
306	20250114	164700	86980988	1954	1954	1954	1954	0
307	20250114	164600	86980988	1954	1954	1954	1954	0
308	20250114	164500	86980988	1954	1954	1954	1954	0
309	20250114	164400	86980988	1954	1954	1954	1954	0
310	20250114	164300	86980988	1954	1954	1954	1954	0
311	20250114	164200	86980988	1954	1954	1954	1954	0
312	20250114	164100	86980988	1954	1954	1954	1954	0
313	20250114	164000	86980988	1954	1954	1954	1954	0
314	20250114	163900	86980988	1954	1954	1954	1954	0
315	20250114	163800	86980988	1954	1954	1954	1954	0
316	20250114	163700	86980988	1954	1954	1954	1954	0
317	20250114	163600	86980988	1954	1954	1954	1954	0
318	20250114	163500	86980988	1954	1954	1954	1954	0
319	20250114	163400	86980988	1954	1954	1954	1954	0
320	20250114	163300	86980988	1954	1954	1954	1954	0
321	20250114	163200	86980988	1954	1954	1954	1954	0
322	20250114	163100	86980988	1954	1954	1954	1954	0
323	20250114	163000	86980988	1954	1954	1954	1954	0
324	20250114	162900	86980988	1954	1954	1954	1954	0
325	20250114	162800	86980988	1954	1954	1954	1954	0
326	20250114	162700	86980988	1954	1954	1954	1954	0
327	20250114	162600	86980988	1954	1954	1954	1954	0
328	20250114	162500	86980988	1954	1954	1954	1954	0
329	20250114	162400	86980988	1954	1954	1954	1954	0
330	20250114	162300	86980988	1954	1954	1954	1954	0
331	20250114	162200	86980988	1954	1954	1954	1954	0
332	20250114	162100	86980988	1954	1954	1954	1954	1
333	20250114	162000	86980988	1954	1954	1954	1954	0
334	20250114	161900	86980988	1954	1954	1954	1954	0
335	20250114	161800	86980988	1954	1954	1954	1954	0
336	20250114	161700	86980988	1954	1954	1954	1954	0
337	20250114	161600	86980988	1954	1954	1954	1954	0
338	20250114	161500	86980988	1954	1954	1954	1954	0
339	20250114	161400	86980988	1954	1954	1954	1954	0
340	20250114	161300	86980988	1954	1954	1954	1954	0
341	20250114	161200	86980988	1954	1954	1954	1954	0
342	20250114	161100	86980988	1954	1954	1954	1954	0
343	20250114	161000	86980988	1954	1954	1954	1954	0
344	20250114	160900	86980988	1954	1954	1954	1954	0
345	20250114	160800	86980988	1954	1954	1954	1954	0
346	20250114	160700	86980988	1954	1954	1954	1954	0
347	20250114	160600	86980988	1954	1954	1954	1954	0
348	20250114	160500	86980988	1954	1954	1954	1954	0
349	20250114	160400	86980988	1954	1954	1954	1954	0
350	20250114	160300	86980988	1954	1954	1954	1954	0
351	20250114	160200	86980988	1954	1954	1954	1954	0
352	20250114	160100	86980988	1954	1954	1954	1954	0
353	20250114	160000	86980988	1954	1954	1954	1954	0
354	20250114	155900	86980988	1954	1954	1954	1954	0
355	20250114	155800	86980988	1954	1954	1954	1954	0
356	20250114	155700	86980988	1954	1954	1954	1954	0
357	20250114	155600	86980988	1954	1954	1954	1954	0
358	20250114	155500	86980988	1954	1954	1954	1954	0
359	20250114	155400	86980988	1954	1954	1954	1954	0
360	20250114	155300	86980988	1954	1954	1954	1954	0
361	20250114	155200	86980988	1954	1954	1954	1954	0
362	20250114	155100	86980988	1954	1954	1954	1954	1
363	20250114	155000	86980988	1954	1954	1954	1954	0
364	20250114	154900	86980988	1954	1954	1954	1954	0
365	20250114	154800	86980988	1954	1954	1954	1954	0
366	20250114	154700	86980988	1954	1954	1954	1954	0
367	20250114	154600	86980988	1954	1954	1954	1954	0
368	20250114	154500	86980988	1954	1954	1954	1954	0
369	20250114	154400	86980988	1954	1954	1954	1954	0
370	20250114	154300	86980988	1954	1954	1954	1954	0
371	20250114	154200	86980988	1954	1954	1954	1954	0
372	20250114	154100	86980988	1954	1954	1954	1954	0
373	20250114	154000	86980988	1954	1954	1954	1954	0
374	20250114	153900	86980988	1954	1954	1954	1954	0
375	20250114	153800	86980988	1954	1954	1954	1954	0
376	20250114	153700	86980988	1954	1954	1954	1954	0
377	20250114	153600	86980988	1954	1954	1954	1954	0
378	20250114	153500	86980988	1954	1954	1954	1954	0
379	20250114	153400	86980988	1954	1954	1954	1954	0
380	20250114	153300	86980988	1954	1954	1954	1954	0
381	20250114	153200	86980988	1954	1954	1954	1954	0
382	20250114	153100	86980988	1954	1954	1954	1954	0
383	20250114	153000	86980988	1954	1954	1954	1954	1
384	20250114	152900	86979034	1955	1955	1955	1955	0
385	20250114	152800	86979034	1955	1955	1955	1955	0
386	20250114	152700	86979034	1955	1955	1955	1955	0
387	20250114	152600	86979034	1955	1955	1955	1955	0
388	20250114	152500	86979034	1955	1955	1955	1955	0
389	20250114	152400	86979034	1955	1955	1955	1955	0
390	20250114	152300	86979034	1955	1955	1955	1955	0
391	20250114	152200	86979034	1955	1955	1955	1955	0
392	20250114	152100	86979034	1955	1955	1955	1955	0
393	20250114	152000	86979034	1955	1955	1955	1955	0
394	20250114	151900	86979034	1955	1955	1955	1955	0
395	20250114	151800	86979034	1955	1955	1955	1955	0
396	20250114	151700	86979034	1955	1955	1955	1955	0
397	20250114	151600	86979034	1955	1955	1955	1955	0
398	20250114	151500	86979034	1955	1955	1955	1955	0
399	20250114	151400	86979034	1955	1955	1955	1955	0
400	20250114	151300	86979034	1955	1955	1955	1955	0
401	20250114	151200	86979034	1955	1955	1955	1955	0
402	20250114	151100	86979034	1955	1955	1955	1955	0
403	20250114	151000	86979034	1955	1955	1955	1955	0
404	20250114	150900	86979034	1955	1955	1955	1955	0
405	20250114	150800	86979034	1955	1955	1955	1955	0
406	20250114	150700	86979034	1955	1955	1955	1955	0
407	20250114	150600	86979034	1955	1955	1955	1955	0
408	20250114	150500	86979034	1955	1955	1955	1955	0
409	20250114	150400	86979034	1955	1955	1955	1955	0
410	20250114	150300	86979034	1955	1955	1955	1955	0
411	20250114	150200	86979034	1955	1955	1955	1955	0
412	20250114	150100	86979034	1955	1955	1955	1955	0
413	20250114	150000	86979034	1955	1955	1955	1955	0
414	20250114	145900	86979034	1955	1955	1955	1955	0
415	20250114	145800	86979034	1955	1955	1955	1955	0
416	20250114	145700	86979034	1955	1955	1955	1955	0
417	20250114	145600	86979034	1955	1955	1955	1955	0
418	20250114	145500	86979034	1955	1955	1955	1955	0
419	20250114	145400	86979034	1955	1955	1955	1955	0
420	20250114	145300	86979034	1955	1955	1955	1955	0
421	20250114	145200	86979034	1955	1955	1955	1955	0
422	20250114	145100	86979034	1955	1955	1955	1955	0
423	20250114	145000	86979034	1955	1955	1955	1955	0
424	20250114	144900	86979034	1955	1955	1955	1955	0
425	20250114	144800	86979034	1955	1955	1955	1955	0
426	20250114	144700	86979034	1955	1955	1955	1955	0
427	20250114	144600	86979034	1955	1955	1955	1955	0
428	20250114	144500	86979034	1955	1955	1955	1955	0
429	20250114	144400	86979034	1955	1955	1955	1955	0
430	20250114	144300	86979034	1955	1955	1955	1955	0
431	20250114	144200	86979034	1955	1955	1955	1955	0
432	20250114	144100	86979034	1955	1955	1955	1955	0
433	20250114	144000	86979034	1955	1955	1955	1955	0
434	20250114	143900	86979034	1955	1955	1955	1955	0
435	20250114	143800	86979034	1955	1955	1955	1955	0
436	20250114	143700	86979034	1955	1955	1955	1955	0
437	20250114	143600	86979034	1955	1955	1955	1955	0
438	20250114	143500	86979034	1955	1955	1955	1955	0
439	20250114	143400	86979034	1955	1955	1955	1955	0
440	20250114	143300	86979034	1955	1955	1955	1955	0
441	20250114	143200	86979034	1955	1955	1955	1955	0
442	20250114	143100	86979034	1955	1955	1955	1955	0
443	20250114	143000	86979034	1955	1955	1955	1955	0
444	20250114	142900	86979034	1955	1955	1955	1955	0
445	20250114	142800	86979034	1955	1955	1955	1955	0
446	20250114	142700	86979034	1955	1955	1955	1955	0
447	20250114	142600	86979034	1955	1955	1955	1955	3
448	20250114	142500	86973169	1955	1955	1955	1955	0
449	20250114	142400	86973169	1955	1955	1955	1955	0
450	20250114	142300	86973169	1955	1955	1955	1955	0
451	20250114	142200	86973169	1955	1955	1955	1955	0
452	20250114	142100	86973169	1955	1955	1955	1955	0
453	20250114	142000	86973169	1955	1955	1955	1955	0
454	20250114	141900	86973169	1955	1955	1955	1955	0
455	20250114	141800	86973169	1955	1955	1955	1955	0
456	20250114	141700	86973169	1955	1955	1955	1955	1000
457	20250114	141600	85018169	1957	1957	1957	1957	0
458	20250114	141500	85018169	1957	1957	1957	1957	0
459	20250114	141400	85018169	1957	1957	1957	1957	0
460	20250114	141300	85018169	1957	1957	1957	1957	0
461	20250114	141200	85018169	1957	1957	1957	1957	0
462	20250114	141100	85018169	1957	1957	1957	1957	0
463	20250114	141000	85018169	1957	1957	1957	1957	0
464	20250114	140900	85018169	1957	1957	1957	1957	0
465	20250114	140800	85018169	1957	1957	1957	1957	0
466	20250114	140700	85018169	1957	1957	1957	1957	0
467	20250114	140600	85018169	1957	1957	1957	1957	0
468	20250114	140500	85018169	1957	1957	1957	1957	0
469	20250114	140400	85018169	1957	1957	1957	1957	0
470	20250114	140300	85018169	1957	1957	1957	1957	0
471	20250114	140200	85018169	1957	1957	1957	1957	1
472	20250114	140100	85016212	1957	1957	1957	1957	299
473	20250114	140000	84431069	1957	1957	1957	1957	0
474	20250114	135900	84431069	1957	1957	1957	1957	0
475	20250114	135800	84431069	1957	1957	1957	1957	984
476	20250114	135700	82505381	1957	1957	1957	1957	16
477	20250114	135600	82474069	1957	1957	1957	1957	0
478	20250114	135500	82474069	1957	1957	1957	1957	0
479	20250114	135400	82474069	1957	1957	1957	1957	35
480	20250114	135300	82405574	1957	1957	1957	1957	89
481	20250114	135200	82231401	1957	1957	1957	1957	876
482	20250114	135100	80517069	1957	1957	1957	1957	1500
483	20250114	135000	77581569	1957	1957	1957	1957	0
484	20250114	134900	77581569	1957	1957	1957	1957	0
485	20250114	134800	77581569	1957	1957	1957	1957	370
486	20250114	134700	76857479	1957	1957	1957	1957	500
487	20250114	134600	75878979	1957	1957	1957	1957	0
488	20250114	134500	75878979	1957	1957	1957	1957	0
489	20250114	134400	75878979	1957	1957	1957	1957	0
490	20250114	134300	75878979	1957	1957	1957	1957	5
491	20250114	134200	75869194	1948	1948	1948	1948	0
492	20250114	134100	75869194	1948	1948	1948	1948	0
493	20250114	134000	75869194	1948	1948	1948	1948	0
494	20250114	133900	75869194	1948	1948	1948	1948	0
495	20250114	133800	75869194	1948	1948	1948	1948	4
496	20250114	133700	75861402	1948	1948	1948	1948	0
497	20250114	133600	75861402	1948	1948	1948	1948	0
498	20250114	133500	75861402	1948	1948	1948	1948	0
499	20250114	133400	75861402	1948	1948	1948	1948	0
500	20250114	133300	75861402	1948	1948	1948	1948	0
501	20250114	133200	75861402	1948	1948	1948	1948	0
502	20250114	133100	75861402	1948	1948	1948	1948	0
503	20250114	133000	75861402	1948	1948	1948	1948	0
504	20250114	132900	75861402	1948	1948	1948	1948	0
505	20250114	132800	75861402	1948	1948	1948	1948	1
506	20250114	132700	75859454	1948	1948	1948	1948	0
507	20250114	132600	75859454	1948	1948	1948	1948	0
508	20250114	132500	75859454	1948	1948	1948	1948	0
509	20250114	132400	75859454	1948	1948	1948	1948	258
510	20250114	132300	75356870	1947	1947	1947	1947	17
511	20250114	132200	75323771	1948	1948	1948	1948	1359
512	20250114	132100	72676439	1948	1948	1948	1948	0
513	20250114	132000	72676439	1948	1948	1948	1948	1000
514	20250114	131900	70728439	1948	1948	1948	1948	249
515	20250114	131800	70243387	1948	1948	1948	1948	0
516	20250114	131700	70243387	1948	1948	1948	1948	0
517	20250114	131600	70243387	1948	1948	1948	1948	681
518	20250114	131500	68916799	1955	1955	1955	1955	0
519	20250114	131400	68916799	1955	1955	1955	1955	0
520	20250114	131300	68916799	1955	1955	1955	1955	0
521	20250114	131200	68916799	1955	1955	1955	1955	0
522	20250114	131100	68916799	1955	1955	1955	1955	0
523	20250114	131000	68916799	1955	1955	1955	1955	1383
524	20250114	130900	66213034	1955	1955	1955	1955	0
525	20250114	130800	66213034	1955	1955	1955	1955	10
526	20250114	130700	66193484	1947	1947	1947	1947	0
527	20250114	130600	66193484	1947	1947	1947	1947	0
528	20250114	130500	66193484	1947	1947	1947	1947	0
529	20250114	130400	66193484	1947	1947	1947	1947	0
530	20250114	130300	66193484	1947	1947	1947	1947	0
531	20250114	130200	66193484	1947	1947	1947	1947	0
532	20250114	130100	66193484	1947	1947	1947	1947	0
533	20250114	130000	66193484	1947	1947	1947	1947	0
534	20250114	125900	66193484	1947	1947	1947	1947	0
535	20250114	125800	66193484	1947	1947	1947	1947	0
536	20250114	125700	66193484	1947	1947	1947	1947	0
537	20250114	125600	66193484	1947	1947	1947	1947	0
538	20250114	125500	66193484	1947	1947	1947	1947	0
539	20250114	125400	66193484	1947	1947	1947	1947	0
540	20250114	125300	66193484	1947	1947	1947	1947	0
541	20250114	125200	66193484	1947	1947	1947	1947	0
542	20250114	125100	66193484	1947	1947	1947	1947	0
543	20250114	125000	66193484	1947	1947	1947	1947	0
544	20250114	124900	66193484	1947	1947	1947	1947	0
545	20250114	124800	66193484	1947	1947	1947	1947	0
546	20250114	124700	66193484	1947	1947	1947	1947	0
547	20250114	124600	66193484	1947	1947	1947	1947	0
548	20250114	124500	66193484	1947	1947	1947	1947	113
549	20250114	124400	65973473	1947	1947	1947	1947	0
550	20250114	124300	65973473	1947	1947	1947	1947	0
551	20250114	124200	65973473	1947	1947	1947	1947	0
552	20250114	124100	65973473	1947	1947	1947	1947	0
553	20250114	124000	65973473	1947	1947	1947	1947	387
554	20250114	123900	65219984	1947	1947	1947	1947	0
555	20250114	123800	65219984	1947	1947	1947	1947	0
556	20250114	123700	65219984	1947	1947	1947	1947	0
557	20250114	123600	65219984	1947	1947	1947	1947	0
558	20250114	123500	65219984	1947	1947	1947	1947	0
559	20250114	123400	65219984	1947	1947	1947	1947	0
560	20250114	123300	65219984	1947	1947	1947	1947	0
561	20250114	123200	65219984	1947	1947	1947	1947	0
562	20250114	123100	65219984	1947	1947	1947	1947	0
563	20250114	123000	65219984	1947	1947	1947	1947	0
564	20250114	122900	65219984	1947	1947	1947	1947	0
565	20250114	122800	65219984	1947	1947	1947	1947	0
566	20250114	122700	65219984	1947	1955	1955	1947	32
567	20250114	122600	65157552	1955	1955	1955	1955	2
568	20250114	122500	65153642	1955	1955	1955	1955	0
569	20250114	122400	65153642	1955	1955	1955	1955	0
570	20250114	122300	65153642	1955	1955	1955	1955	0
571	20250114	122200	65153642	1955	1955	1955	1955	0
572	20250114	122100	65153642	1955	1955	1955	1955	0
573	20250114	122000	65153642	1955	1955	1955	1955	0
574	20250114	121900	65153642	1955	1955	1955	1955	0
575	20250114	121800	65153642	1955	1955	1955	1955	0
576	20250114	121700	65153642	1955	1955	1955	1955	0
577	20250114	121600	65153642	1955	1955	1955	1955	0
578	20250114	121500	65153642	1955	1955	1955	1955	0
579	20250114	121400	65153642	1955	1955	1955	1955	0
580	20250114	121300	65153642	1955	1955	1955	1955	0
581	20250114	121200	65153642	1955	1955	1955	1955	0
582	20250114	121100	65153642	1955	1955	1955	1955	0
583	20250114	121000	65153642	1955	1955	1955	1955	0
584	20250114	120900	65153642	1955	1955	1955	1955	0
585	20250114	120800	65153642	1955	1955	1955	1955	0
586	20250114	120700	65153642	1955	1955	1955	1955	0
587	20250114	120600	65153642	1955	1955	1955	1955	0
588	20250114	120500	65153642	1955	1955	1955	1955	0
589	20250114	120400	65153642	1955	1955	1955	1955	0
590	20250114	120300	65153642	1955	1955	1955	1955	0
591	20250114	120200	65153642	1955	1955	1955	1955	0
592	20250114	120100	65153642	1955	1955	1955	1955	0
593	20250114	120000	65153642	1955	1955	1955	1955	0
594	20250114	115900	65153642	1955	1955	1955	1955	0
595	20250114	115800	65153642	1955	1955	1955	1955	0
596	20250114	115700	65153642	1955	1955	1955	1955	0
597	20250114	115600	65153642	1955	1955	1955	1955	0
598	20250114	115500	65153642	1955	1955	1955	1955	0
599	20250114	115400	65153642	1955	1955	1955	1955	0
600	20250114	115300	65153642	1955	1955	1955	1955	0
601	20250114	115200	65153642	1955	1955	1955	1955	0
602	20250114	115100	65153642	1955	1955	1955	1955	0
603	20250114	115000	65153642	1955	1955	1955	1955	0
604	20250114	114900	65153642	1955	1955	1955	1955	0
605	20250114	114800	65153642	1955	1955	1955	1955	0
606	20250114	114700	65153642	1955	1955	1955	1955	50
607	20250114	114600	65055892	1955	1955	1955	1955	0
608	20250114	114500	65055892	1955	1955	1955	1955	0
609	20250114	114400	65055892	1955	1955	1955	1955	0
610	20250114	114300	65055892	1955	1955	1955	1955	100
611	20250114	114200	64860392	1955	1955	1955	1955	0
612	20250114	114100	64860392	1955	1955	1955	1955	0
613	20250114	114000	64860392	1955	1955	1955	1955	0
614	20250114	113900	64860392	1955	1955	1955	1955	0
615	20250114	113800	64860392	1955	1955	1955	1955	0
616	20250114	113700	64860392	1955	1955	1955	1955	0
617	20250114	113600	64860392	1955	1955	1955	1955	453
618	20250114	113500	63974777	1955	1955	1955	1955	0
619	20250114	113400	63974777	1955	1955	1955	1955	0
620	20250114	113300	63974777	1955	1955	1955	1955	0
621	20250114	113200	63974777	1955	1955	1955	1955	0
622	20250114	113100	63974777	1955	1955	1955	1955	0
623	20250114	113000	63974777	1955	1955	1955	1955	0
624	20250114	112900	63974777	1955	1955	1955	1955	0
625	20250114	112800	63974777	1955	1955	1955	1955	0
626	20250114	112700	63974777	1955	1955	1955	1955	0
627	20250114	112600	63974777	1955	1955	1955	1955	0
628	20250114	112500	63974777	1955	1955	1955	1955	0
629	20250114	112400	63974777	1955	1955	1955	1955	0
630	20250114	112300	63974777	1955	1955	1955	1955	1000
631	20250114	112200	62019777	1955	1955	1955	1955	0
632	20250114	112100	62019777	1955	1955	1955	1955	1300
633	20250114	112000	59478277	1955	1955	1955	1955	0
634	20250114	111900	59478277	1955	1955	1955	1955	0
635	20250114	111800	59478277	1955	1955	1955	1955	0
636	20250114	111700	59478277	1955	1955	1955	1955	0
637	20250114	111600	59478277	1955	1955	1955	1955	0
638	20250114	111500	59478277	1955	1955	1955	1955	0
639	20250114	111400	59478277	1955	1955	1955	1955	0
640	20250114	111300	59478277	1955	1955	1955	1955	0
641	20250114	111200	59478277	1955	1955	1955	1955	0
642	20250114	111100	59478277	1955	1954	1955	1954	226
643	20250114	111000	59036448	1955	1955	1955	1955	0
644	20250114	110900	59036448	1955	1955	1955	1955	0
645	20250114	110800	59036448	1955	1955	1955	1955	0
646	20250114	110700	59036448	1955	1955	1955	1955	0
647	20250114	110600	59036448	1955	1955	1955	1955	0
648	20250114	110500	59036448	1955	1955	1955	1955	0
649	20250114	110400	59036448	1955	1955	1955	1955	0
650	20250114	110300	59036448	1955	1955	1955	1955	0
651	20250114	110200	59036448	1955	1955	1955	1955	1000
652	20250114	110100	57081448	1957	1957	1957	1957	0
653	20250114	110000	57081448	1957	1957	1957	1957	0
654	20250114	105900	57081448	1957	1957	1957	1957	0
655	20250114	105800	57081448	1957	1957	1957	1957	0
656	20250114	105700	57081448	1957	1957	1957	1957	0
657	20250114	105600	57081448	1957	1957	1957	1957	0
658	20250114	105500	57081448	1957	1957	1957	1957	0
659	20250114	105400	57081448	1957	1957	1957	1957	0
660	20250114	105300	57081448	1957	1957	1957	1957	0
661	20250114	105200	57081448	1957	1957	1957	1957	0
662	20250114	105100	57081448	1957	1957	1957	1957	0
663	20250114	105000	57081448	1957	1957	1957	1957	0
664	20250114	104900	57081448	1957	1957	1957	1957	0
665	20250114	104800	57081448	1957	1957	1957	1957	0
666	20250114	104700	57081448	1957	1957	1957	1957	0
667	20250114	104600	57081448	1957	1957	1957	1957	0
668	20250114	104500	57081448	1957	1957	1957	1957	0
669	20250114	104400	57081448	1957	1957	1957	1957	0
670	20250114	104300	57081448	1957	1957	1957	1957	0
671	20250114	104200	57081448	1957	1957	1957	1957	0
672	20250114	104100	57081448	1957	1957	1957	1957	0
673	20250114	104000	57081448	1957	1957	1957	1957	0
674	20250114	103900	57081448	1957	1957	1957	1957	0
675	20250114	103800	57081448	1957	1957	1957	1957	0
676	20250114	103700	57081448	1957	1957	1957	1957	0
677	20250114	103600	57081448	1957	1957	1957	1957	0
678	20250114	103500	57081448	1957	1957	1957	1957	0
679	20250114	103400	57081448	1957	1957	1957	1957	0
680	20250114	103300	57081448	1957	1957	1957	1957	3000
681	20250114	103200	51210448	1955	1955	1955	1955	0
682	20250114	103100	51210448	1955	1955	1955	1955	0
683	20250114	103000	51210448	1955	1955	1955	1955	0
684	20250114	102900	51210448	1955	1955	1955	1955	0
685	20250114	102800	51210448	1955	1955	1955	1955	0
686	20250114	102700	51210448	1955	1955	1955	1955	0
687	20250114	102600	51210448	1955	1955	1955	1955	0
688	20250114	102500	51210448	1955	1955	1955	1955	588
689	20250114	102400	50060908	1954	1954	1954	1954	1000
690	20250114	102300	48106908	1955	1955	1955	1955	0
691	20250114	102200	48106908	1955	1955	1955	1955	0
692	20250114	102100	48106908	1955	1955	1955	1955	0
693	20250114	102000	48106908	1955	1955	1955	1955	0
694	20250114	101900	48106908	1955	1955	1955	1955	0
695	20250114	101800	48106908	1955	1955	1955	1955	0
696	20250114	101700	48106908	1955	1955	1955	1955	0
697	20250114	101600	48106908	1955	1955	1955	1955	0
698	20250114	101500	48106908	1955	1955	1955	1955	0
699	20250114	101400	48106908	1955	1955	1955	1955	0
700	20250114	101300	48106908	1955	1955	1955	1955	0
701	20250114	101200	48106908	1955	1955	1955	1955	0
702	20250114	101100	48106908	1955	1955	1955	1955	5
703	20250114	101000	48097133	1955	1955	1955	1955	30
704	20250114	100900	48038483	1955	1955	1955	1955	1500
705	20250114	100800	45105983	1955	1955	1955	1955	120
706	20250114	100700	44871383	1955	1955	1955	1955	0
707	20250114	100600	44871383	1955	1955	1955	1955	0
708	20250114	100500	44871383	1955	1955	1955	1955	0
709	20250114	100400	44871383	1955	1955	1955	1955	0
710	20250114	100300	44871383	1955	1955	1955	1955	0
711	20250114	100200	44871383	1955	1955	1955	1955	0
712	20250114	100100	44871383	1955	1955	1955	1955	0
713	20250114	100000	44871383	1955	1955	1955	1955	0
714	20250114	095900	44871383	1955	1955	1955	1955	0
715	20250114	095800	44871383	1955	1955	1955	1955	0
716	20250114	095700	44871383	1955	1955	1955	1955	0
717	20250114	095600	44871383	1955	1955	1955	1955	0
718	20250114	095500	44871383	1955	1955	1955	1955	1
719	20250114	095400	44869428	1950	1950	1950	1950	500
720	20250114	095300	43894428	1950	1950	1950	1950	500
721	20250114	095200	42919428	1955	1955	1955	1955	0
722	20250114	095100	42919428	1955	1955	1955	1955	0
723	20250114	095000	42919428	1955	1955	1955	1955	0
724	20250114	094900	42919428	1955	1955	1955	1955	0
725	20250114	094800	42919428	1955	1955	1955	1955	1
726	20250114	094700	42917473	1944	1950	1950	1944	1000
727	20250114	094600	40973461	1950	1944	1950	1944	519
728	20250114	094500	39962815	1944	1944	1944	1944	766
729	20250114	094400	38473711	1950	1950	1950	1950	50
730	20250114	094300	38376211	1950	1950	1950	1950	330
731	20250114	094200	37732711	1956	1956	1956	1956	0
732	20250114	094100	37732711	1956	1956	1956	1956	0
733	20250114	094000	37732711	1956	1956	1956	1956	1
734	20250114	093900	37730755	1956	1956	1956	1956	0
735	20250114	093800	37730755	1956	1956	1956	1956	39
736	20250114	093700	37654471	1956	1956	1956	1956	0
737	20250114	093600	37654471	1956	1956	1956	1956	0
738	20250114	093500	37654471	1956	1956	1956	1956	0
739	20250114	093400	37654471	1956	1956	1956	1956	0
740	20250114	093300	37654471	1956	1956	1956	1956	1
741	20250114	093200	37652515	1957	1957	1957	1957	0
742	20250114	093100	37652515	1957	1957	1957	1957	0
743	20250114	093000	37652515	1957	1957	1957	1957	5
744	20250114	092900	37642730	1956	1956	1956	1956	0
745	20250114	092800	37642730	1956	1956	1956	1956	2
746	20250114	092700	37638818	1956	1956	1956	1956	0
747	20250114	092600	37638818	1956	1956	1956	1956	9
748	20250114	092500	37621214	1956	1956	1956	1956	0
749	20250114	092400	37621214	1956	1954	1956	1954	3948
750	20250114	092300	29900866	1955	1955	1955	1955	0
751	20250114	092200	29900866	1955	1955	1955	1955	0
752	20250114	092100	29900866	1955	1955	1955	1955	0
753	20250114	092000	29900866	1955	1955	1955	1955	0
754	20250114	091900	29900866	1955	1955	1955	1955	0
755	20250114	091800	29900866	1955	1955	1955	1955	0
756	20250114	091700	29900866	1955	1955	1955	1955	0
757	20250114	091600	29900866	1955	1955	1955	1955	0
758	20250114	091500	29900866	1955	1955	1955	1955	0
759	20250114	091400	29900866	1955	1954	1955	1954	5200
760	20250114	091300	19736366	1955	1955	1955	1955	0
761	20250114	091200	19736366	1955	1955	1955	1955	1000
762	20250114	091100	17781366	1955	1955	1955	1955	1500
763	20250114	091000	14848866	1956	1956	1956	1956	0
764	20250114	090900	14848866	1956	1955	1956	1955	2
765	20250114	090800	14844955	1955	1955	1955	1955	1100
766	20250114	090700	12694455	1955	1955	1955	1955	0
767	20250114	090600	12694455	1955	1955	1955	1955	0
768	20250114	090500	12694455	1955	1955	1955	1955	0
769	20250114	090400	12694455	1955	1955	1955	1955	0
770	20250114	090300	12694455	1955	1955	1955	1955	1500
771	20250114	090200	9761955	1955	1955	1955	1955	0
772	20250114	090100	9761955	1955	1955	1955	1955	0
773	20250114	090000	9761955	1955	1952	1955	1952	5001