KissMeData/469900/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	215100	36213913	1992	1992	1992	1992	10
3	20250108	215000	36213913	1992	1992	1992	1992	0
4	20250108	214900	36213913	1992	1992	1992	1992	0
5	20250108	214800	36213913	1992	1992	1992	1992	0
6	20250108	214700	36213913	1992	1992	1992	1992	0
7	20250108	214600	36213913	1992	1992	1992	1992	0
8	20250108	214500	36213913	1992	1992	1992	1992	0
9	20250108	214400	36213913	1992	1992	1992	1992	0
10	20250108	214300	36213913	1992	1992	1992	1992	0
11	20250108	214200	36213913	1992	1992	1992	1992	0
12	20250108	214100	36213913	1992	1992	1992	1992	0
13	20250108	214000	36213913	1992	1992	1992	1992	0
14	20250108	213900	36213913	1992	1992	1992	1992	0
15	20250108	213800	36213913	1992	1992	1992	1992	0
16	20250108	213700	36213913	1992	1992	1992	1992	0
17	20250108	213600	36213913	1992	1992	1992	1992	0
18	20250108	213500	36213913	1992	1992	1992	1992	0
19	20250108	213400	36213913	1992	1992	1992	1992	0
20	20250108	213300	36213913	1992	1992	1992	1992	0
21	20250108	213200	36213913	1992	1992	1992	1992	0
22	20250108	213100	36213913	1992	1992	1992	1992	0
23	20250108	213000	36213913	1992	1992	1992	1992	0
24	20250108	212900	36213913	1992	1992	1992	1992	0
25	20250108	212800	36213913	1992	1992	1992	1992	0
26	20250108	212700	36213913	1992	1992	1992	1992	0
27	20250108	212600	36213913	1992	1992	1992	1992	0
28	20250108	212500	36213913	1992	1992	1992	1992	0
29	20250108	212400	36213913	1992	1992	1992	1992	0
30	20250108	212300	36213913	1992	1992	1992	1992	0
31	20250108	212200	36213913	1992	1992	1992	1992	0
32	20250108	212100	36213913	1992	1992	1992	1992	10
33	20250108	212000	36213913	1992	1992	1992	1992	0
34	20250108	211900	36213913	1992	1992	1992	1992	0
35	20250108	211800	36213913	1992	1992	1992	1992	0
36	20250108	211700	36213913	1992	1992	1992	1992	0
37	20250108	211600	36213913	1992	1992	1992	1992	0
38	20250108	211500	36213913	1992	1992	1992	1992	0
39	20250108	211400	36213913	1992	1992	1992	1992	0
40	20250108	211300	36213913	1992	1992	1992	1992	0
41	20250108	211200	36213913	1992	1992	1992	1992	0
42	20250108	211100	36213913	1992	1992	1992	1992	0
43	20250108	211000	36213913	1992	1992	1992	1992	0
44	20250108	210900	36213913	1992	1992	1992	1992	0
45	20250108	210800	36213913	1992	1992	1992	1992	0
46	20250108	210700	36213913	1992	1992	1992	1992	0
47	20250108	210600	36213913	1992	1992	1992	1992	0
48	20250108	210500	36213913	1992	1992	1992	1992	0
49	20250108	210400	36213913	1992	1992	1992	1992	0
50	20250108	210300	36213913	1992	1992	1992	1992	0
51	20250108	210200	36213913	1992	1992	1992	1992	0
52	20250108	210100	36213913	1992	1992	1992	1992	0
53	20250108	210000	36213913	1992	1992	1992	1992	0
54	20250108	205900	36213913	1992	1992	1992	1992	0
55	20250108	205800	36213913	1992	1992	1992	1992	0
56	20250108	205700	36213913	1992	1992	1992	1992	0
57	20250108	205600	36213913	1992	1992	1992	1992	0
58	20250108	205500	36213913	1992	1992	1992	1992	0
59	20250108	205400	36213913	1992	1992	1992	1992	0
60	20250108	205300	36213913	1992	1992	1992	1992	0
61	20250108	205200	36213913	1992	1992	1992	1992	0
62	20250108	205100	36213913	1992	1992	1992	1992	10
63	20250108	205000	36213913	1992	1992	1992	1992	0
64	20250108	204900	36213913	1992	1992	1992	1992	0
65	20250108	204800	36213913	1992	1992	1992	1992	0
66	20250108	204700	36213913	1992	1992	1992	1992	0
67	20250108	204600	36213913	1992	1992	1992	1992	0
68	20250108	204500	36213913	1992	1992	1992	1992	0
69	20250108	204400	36213913	1992	1992	1992	1992	0
70	20250108	204300	36213913	1992	1992	1992	1992	0
71	20250108	204200	36213913	1992	1992	1992	1992	0
72	20250108	204100	36213913	1992	1992	1992	1992	0
73	20250108	204000	36213913	1992	1992	1992	1992	0
74	20250108	203900	36213913	1992	1992	1992	1992	0
75	20250108	203800	36213913	1992	1992	1992	1992	0
76	20250108	203700	36213913	1992	1992	1992	1992	0
77	20250108	203600	36213913	1992	1992	1992	1992	0
78	20250108	203500	36213913	1992	1992	1992	1992	0
79	20250108	203400	36213913	1992	1992	1992	1992	0
80	20250108	203300	36213913	1992	1992	1992	1992	0
81	20250108	203200	36213913	1992	1992	1992	1992	0
82	20250108	203100	36213913	1992	1992	1992	1992	0
83	20250108	203000	36213913	1992	1992	1992	1992	0
84	20250108	202900	36213913	1992	1992	1992	1992	0
85	20250108	202800	36213913	1992	1992	1992	1992	0
86	20250108	202700	36213913	1992	1992	1992	1992	0
87	20250108	202600	36213913	1992	1992	1992	1992	0
88	20250108	202500	36213913	1992	1992	1992	1992	0
89	20250108	202400	36213913	1992	1992	1992	1992	0
90	20250108	202300	36213913	1992	1992	1992	1992	0
91	20250108	202200	36213913	1992	1992	1992	1992	0
92	20250108	202100	36213913	1992	1992	1992	1992	10
93	20250108	202000	36213913	1992	1992	1992	1992	0
94	20250108	201900	36213913	1992	1992	1992	1992	0
95	20250108	201800	36213913	1992	1992	1992	1992	0
96	20250108	201700	36213913	1992	1992	1992	1992	0
97	20250108	201600	36213913	1992	1992	1992	1992	0
98	20250108	201500	36213913	1992	1992	1992	1992	0
99	20250108	201400	36213913	1992	1992	1992	1992	0
100	20250108	201300	36213913	1992	1992	1992	1992	0
101	20250108	201200	36213913	1992	1992	1992	1992	0
102	20250108	201100	36213913	1992	1992	1992	1992	0
103	20250108	201000	36213913	1992	1992	1992	1992	0
104	20250108	200900	36213913	1992	1992	1992	1992	0
105	20250108	200800	36213913	1992	1992	1992	1992	0
106	20250108	200700	36213913	1992	1992	1992	1992	0
107	20250108	200600	36213913	1992	1992	1992	1992	0
108	20250108	200500	36213913	1992	1992	1992	1992	0
109	20250108	200400	36213913	1992	1992	1992	1992	0
110	20250108	200300	36213913	1992	1992	1992	1992	0
111	20250108	200200	36213913	1992	1992	1992	1992	0
112	20250108	200100	36213913	1992	1992	1992	1992	0
113	20250108	200000	36213913	1992	1992	1992	1992	0
114	20250108	195900	36213913	1992	1992	1992	1992	0
115	20250108	195800	36213913	1992	1992	1992	1992	0
116	20250108	195700	36213913	1992	1992	1992	1992	0
117	20250108	195600	36213913	1992	1992	1992	1992	0
118	20250108	195500	36213913	1992	1992	1992	1992	0
119	20250108	195400	36213913	1992	1992	1992	1992	0
120	20250108	195300	36213913	1992	1992	1992	1992	0
121	20250108	195200	36213913	1992	1992	1992	1992	0
122	20250108	195100	36213913	1992	1992	1992	1992	10
123	20250108	195000	36213913	1992	1992	1992	1992	0
124	20250108	194900	36213913	1992	1992	1992	1992	0
125	20250108	194800	36213913	1992	1992	1992	1992	0
126	20250108	194700	36213913	1992	1992	1992	1992	0
127	20250108	194600	36213913	1992	1992	1992	1992	0
128	20250108	194500	36213913	1992	1992	1992	1992	0
129	20250108	194400	36213913	1992	1992	1992	1992	0
130	20250108	194300	36213913	1992	1992	1992	1992	0
131	20250108	194200	36213913	1992	1992	1992	1992	0
132	20250108	194100	36213913	1992	1992	1992	1992	0
133	20250108	194000	36213913	1992	1992	1992	1992	0
134	20250108	193900	36213913	1992	1992	1992	1992	0
135	20250108	193800	36213913	1992	1992	1992	1992	0
136	20250108	193700	36213913	1992	1992	1992	1992	0
137	20250108	193600	36213913	1992	1992	1992	1992	0
138	20250108	193500	36213913	1992	1992	1992	1992	0
139	20250108	193400	36213913	1992	1992	1992	1992	0
140	20250108	193300	36213913	1992	1992	1992	1992	0
141	20250108	193200	36213913	1992	1992	1992	1992	0
142	20250108	193100	36213913	1992	1992	1992	1992	0
143	20250108	193000	36213913	1992	1992	1992	1992	0
144	20250108	192900	36213913	1992	1992	1992	1992	0
145	20250108	192800	36213913	1992	1992	1992	1992	0
146	20250108	192700	36213913	1992	1992	1992	1992	0
147	20250108	192600	36213913	1992	1992	1992	1992	0
148	20250108	192500	36213913	1992	1992	1992	1992	0
149	20250108	192400	36213913	1992	1992	1992	1992	0
150	20250108	192300	36213913	1992	1992	1992	1992	0
151	20250108	192200	36213913	1992	1992	1992	1992	0
152	20250108	192100	36213913	1992	1992	1992	1992	10
153	20250108	192000	36213913	1992	1992	1992	1992	0
154	20250108	191900	36213913	1992	1992	1992	1992	0
155	20250108	191800	36213913	1992	1992	1992	1992	0
156	20250108	191700	36213913	1992	1992	1992	1992	0
157	20250108	191600	36213913	1992	1992	1992	1992	0
158	20250108	191500	36213913	1992	1992	1992	1992	0
159	20250108	191400	36213913	1992	1992	1992	1992	0
160	20250108	191300	36213913	1992	1992	1992	1992	0
161	20250108	191200	36213913	1992	1992	1992	1992	0
162	20250108	191100	36213913	1992	1992	1992	1992	0
163	20250108	191000	36213913	1992	1992	1992	1992	0
164	20250108	190900	36213913	1992	1992	1992	1992	0
165	20250108	190800	36213913	1992	1992	1992	1992	0
166	20250108	190700	36213913	1992	1992	1992	1992	0
167	20250108	190600	36213913	1992	1992	1992	1992	0
168	20250108	190500	36213913	1992	1992	1992	1992	0
169	20250108	190400	36213913	1992	1992	1992	1992	0
170	20250108	190300	36213913	1992	1992	1992	1992	0
171	20250108	190200	36213913	1992	1992	1992	1992	0
172	20250108	190100	36213913	1992	1992	1992	1992	0
173	20250108	190000	36213913	1992	1992	1992	1992	0
174	20250108	185900	36213913	1992	1992	1992	1992	0
175	20250108	185800	36213913	1992	1992	1992	1992	0
176	20250108	185700	36213913	1992	1992	1992	1992	0
177	20250108	185600	36213913	1992	1992	1992	1992	0
178	20250108	185500	36213913	1992	1992	1992	1992	0
179	20250108	185400	36213913	1992	1992	1992	1992	0
180	20250108	185300	36213913	1992	1992	1992	1992	0
181	20250108	185200	36213913	1992	1992	1992	1992	0
182	20250108	185100	36213913	1992	1992	1992	1992	10
183	20250108	185000	36213913	1992	1992	1992	1992	0
184	20250108	184900	36213913	1992	1992	1992	1992	0
185	20250108	184800	36213913	1992	1992	1992	1992	0
186	20250108	184700	36213913	1992	1992	1992	1992	0
187	20250108	184600	36213913	1992	1992	1992	1992	0
188	20250108	184500	36213913	1992	1992	1992	1992	0
189	20250108	184400	36213913	1992	1992	1992	1992	0
190	20250108	184300	36213913	1992	1992	1992	1992	0
191	20250108	184200	36213913	1992	1992	1992	1992	0
192	20250108	184100	36213913	1992	1992	1992	1992	0
193	20250108	184000	36213913	1992	1992	1992	1992	0
194	20250108	183900	36213913	1992	1992	1992	1992	0
195	20250108	183800	36213913	1992	1992	1992	1992	0
196	20250108	183700	36213913	1992	1992	1992	1992	0
197	20250108	183600	36213913	1992	1992	1992	1992	0
198	20250108	183500	36213913	1992	1992	1992	1992	0
199	20250108	183400	36213913	1992	1992	1992	1992	0
200	20250108	183300	36213913	1992	1992	1992	1992	0
201	20250108	183200	36213913	1992	1992	1992	1992	0
202	20250108	183100	36213913	1992	1992	1992	1992	0
203	20250108	183000	36213913	1992	1992	1992	1992	0
204	20250108	182900	36213913	1992	1992	1992	1992	0
205	20250108	182800	36213913	1992	1992	1992	1992	0
206	20250108	182700	36213913	1992	1992	1992	1992	0
207	20250108	182600	36213913	1992	1992	1992	1992	0
208	20250108	182500	36213913	1992	1992	1992	1992	0
209	20250108	182400	36213913	1992	1992	1992	1992	0
210	20250108	182300	36213913	1992	1992	1992	1992	0
211	20250108	182200	36213913	1992	1992	1992	1992	0
212	20250108	182100	36213913	1992	1992	1992	1992	10
213	20250108	182000	36213913	1992	1992	1992	1992	0
214	20250108	181900	36213913	1992	1992	1992	1992	0
215	20250108	181800	36213913	1992	1992	1992	1992	0
216	20250108	181700	36213913	1992	1992	1992	1992	0
217	20250108	181600	36213913	1992	1992	1992	1992	0
218	20250108	181500	36213913	1992	1992	1992	1992	0
219	20250108	181400	36213913	1992	1992	1992	1992	0
220	20250108	181300	36213913	1992	1992	1992	1992	0
221	20250108	181200	36213913	1992	1992	1992	1992	0
222	20250108	181100	36213913	1992	1992	1992	1992	0
223	20250108	181000	36213913	1992	1992	1992	1992	0
224	20250108	180900	36213913	1992	1992	1992	1992	0
225	20250108	180800	36213913	1992	1992	1992	1992	0
226	20250108	180700	36213913	1992	1992	1992	1992	0
227	20250108	180600	36213913	1992	1992	1992	1992	0
228	20250108	180500	36213913	1992	1992	1992	1992	0
229	20250108	180400	36213913	1992	1992	1992	1992	0
230	20250108	180300	36213913	1992	1992	1992	1992	0
231	20250108	180200	36213913	1992	1992	1992	1992	0
232	20250108	180100	36213913	1992	1992	1992	1992	0
233	20250108	180000	36213913	1992	1992	1992	1992	0
234	20250108	175900	36213913	1992	1992	1992	1992	0
235	20250108	175800	36213913	1992	1992	1992	1992	0
236	20250108	175700	36213913	1992	1992	1992	1992	0
237	20250108	175600	36213913	1992	1992	1992	1992	0
238	20250108	175500	36213913	1992	1992	1992	1992	0
239	20250108	175400	36213913	1992	1992	1992	1992	0
240	20250108	175300	36213913	1992	1992	1992	1992	0
241	20250108	175200	36213913	1992	1992	1992	1992	0
242	20250108	175100	36213913	1992	1992	1992	1992	10
243	20250108	175000	36213913	1992	1992	1992	1992	0
244	20250108	174900	36213913	1992	1992	1992	1992	0
245	20250108	174800	36213913	1992	1992	1992	1992	0
246	20250108	174700	36213913	1992	1992	1992	1992	0
247	20250108	174600	36213913	1992	1992	1992	1992	0
248	20250108	174500	36213913	1992	1992	1992	1992	0
249	20250108	174400	36213913	1992	1992	1992	1992	0
250	20250108	174300	36213913	1992	1992	1992	1992	0
251	20250108	174200	36213913	1992	1992	1992	1992	0
252	20250108	174100	36213913	1992	1992	1992	1992	0
253	20250108	174000	36213913	1992	1992	1992	1992	0
254	20250108	173900	36213913	1992	1992	1992	1992	0
255	20250108	173800	36213913	1992	1992	1992	1992	0
256	20250108	173700	36213913	1992	1992	1992	1992	0
257	20250108	173600	36213913	1992	1992	1992	1992	0
258	20250108	173500	36213913	1992	1992	1992	1992	0
259	20250108	173400	36213913	1992	1992	1992	1992	0
260	20250108	173300	36213913	1992	1992	1992	1992	0
261	20250108	173200	36213913	1992	1992	1992	1992	0
262	20250108	173100	36213913	1992	1992	1992	1992	0
263	20250108	173000	36213913	1992	1992	1992	1992	0
264	20250108	172900	36213913	1992	1992	1992	1992	0
265	20250108	172800	36213913	1992	1992	1992	1992	0
266	20250108	172700	36213913	1992	1992	1992	1992	0
267	20250108	172600	36213913	1992	1992	1992	1992	0
268	20250108	172500	36213913	1992	1992	1992	1992	0
269	20250108	172400	36213913	1992	1992	1992	1992	0
270	20250108	172300	36213913	1992	1992	1992	1992	0
271	20250108	172200	36213913	1992	1992	1992	1992	0
272	20250108	172100	36213913	1992	1992	1992	1992	10
273	20250108	172000	36213913	1992	1992	1992	1992	0
274	20250108	171900	36213913	1992	1992	1992	1992	0
275	20250108	171800	36213913	1992	1992	1992	1992	0
276	20250108	171700	36213913	1992	1992	1992	1992	0
277	20250108	171600	36213913	1992	1992	1992	1992	0
278	20250108	171500	36213913	1992	1992	1992	1992	0
279	20250108	171400	36213913	1992	1992	1992	1992	0
280	20250108	171300	36213913	1992	1992	1992	1992	0
281	20250108	171200	36213913	1992	1992	1992	1992	0
282	20250108	171100	36213913	1992	1992	1992	1992	0
283	20250108	171000	36213913	1992	1992	1992	1992	0
284	20250108	170900	36213913	1992	1992	1992	1992	0
285	20250108	170800	36213913	1992	1992	1992	1992	0
286	20250108	170700	36213913	1992	1992	1992	1992	0
287	20250108	170600	36213913	1992	1992	1992	1992	0
288	20250108	170500	36213913	1992	1992	1992	1992	0
289	20250108	170400	36213913	1992	1992	1992	1992	0
290	20250108	170300	36213913	1992	1992	1992	1992	0
291	20250108	170200	36213913	1992	1992	1992	1992	0
292	20250108	170100	36213913	1992	1992	1992	1992	0
293	20250108	170000	36213913	1992	1992	1992	1992	0
294	20250108	165900	36213913	1992	1992	1992	1992	0
295	20250108	165800	36213913	1992	1992	1992	1992	0
296	20250108	165700	36213913	1992	1992	1992	1992	0
297	20250108	165600	36213913	1992	1992	1992	1992	0
298	20250108	165500	36213913	1992	1992	1992	1992	0
299	20250108	165400	36213913	1992	1992	1992	1992	0
300	20250108	165300	36213913	1992	1992	1992	1992	0
301	20250108	165200	36213913	1992	1992	1992	1992	0
302	20250108	165100	36213913	1992	1992	1992	1992	10
303	20250108	165000	36213913	1992	1992	1992	1992	0
304	20250108	164900	36213913	1992	1992	1992	1992	0
305	20250108	164800	36213913	1992	1992	1992	1992	0
306	20250108	164700	36213913	1992	1992	1992	1992	0
307	20250108	164600	36213913	1992	1992	1992	1992	0
308	20250108	164500	36213913	1992	1992	1992	1992	0
309	20250108	164400	36213913	1992	1992	1992	1992	0
310	20250108	164300	36213913	1992	1992	1992	1992	0
311	20250108	164200	36213913	1992	1992	1992	1992	0
312	20250108	164100	36213913	1992	1992	1992	1992	0
313	20250108	164000	36213913	1992	1992	1992	1992	0
314	20250108	163900	36213913	1992	1992	1992	1992	0
315	20250108	163800	36213913	1992	1992	1992	1992	0
316	20250108	163700	36213913	1992	1992	1992	1992	0
317	20250108	163600	36213913	1992	1992	1992	1992	0
318	20250108	163500	36213913	1992	1992	1992	1992	0
319	20250108	163400	36213913	1992	1992	1992	1992	0
320	20250108	163300	36213913	1992	1992	1992	1992	0
321	20250108	163200	36213913	1992	1992	1992	1992	0
322	20250108	163100	36213913	1992	1992	1992	1992	0
323	20250108	163000	36213913	1992	1992	1992	1992	0
324	20250108	162900	36213913	1992	1992	1992	1992	0
325	20250108	162800	36213913	1992	1992	1992	1992	0
326	20250108	162700	36213913	1992	1992	1992	1992	0
327	20250108	162600	36213913	1992	1992	1992	1992	0
328	20250108	162500	36213913	1992	1992	1992	1992	0
329	20250108	162400	36213913	1992	1992	1992	1992	0
330	20250108	162300	36213913	1992	1992	1992	1992	0
331	20250108	162200	36213913	1992	1992	1992	1992	0
332	20250108	162100	36213913	1992	1992	1992	1992	10
333	20250108	162000	36213913	1992	1992	1992	1992	0
334	20250108	161900	36213913	1992	1992	1992	1992	0
335	20250108	161800	36213913	1992	1992	1992	1992	0
336	20250108	161700	36213913	1992	1992	1992	1992	0
337	20250108	161600	36213913	1992	1992	1992	1992	0
338	20250108	161500	36213913	1992	1992	1992	1992	0
339	20250108	161400	36213913	1992	1992	1992	1992	0
340	20250108	161300	36213913	1992	1992	1992	1992	0
341	20250108	161200	36213913	1992	1992	1992	1992	0
342	20250108	161100	36213913	1992	1992	1992	1992	0
343	20250108	161000	36213913	1992	1992	1992	1992	0
344	20250108	160900	36213913	1992	1992	1992	1992	0
345	20250108	160800	36213913	1992	1992	1992	1992	0
346	20250108	160700	36213913	1992	1992	1992	1992	0
347	20250108	160600	36213913	1992	1992	1992	1992	0
348	20250108	160500	36213913	1992	1992	1992	1992	0
349	20250108	160400	36213913	1992	1992	1992	1992	0
350	20250108	160300	36213913	1992	1992	1992	1992	0
351	20250108	160200	36213913	1992	1992	1992	1992	0
352	20250108	160100	36213913	1992	1992	1992	1992	0
353	20250108	160000	36213913	1992	1992	1992	1992	0
354	20250108	155900	36213913	1992	1992	1992	1992	0
355	20250108	155800	36213913	1992	1992	1992	1992	0
356	20250108	155700	36213913	1992	1992	1992	1992	0
357	20250108	155600	36213913	1992	1992	1992	1992	0
358	20250108	155500	36213913	1992	1992	1992	1992	0
359	20250108	155400	36213913	1992	1992	1992	1992	0
360	20250108	155300	36213913	1992	1992	1992	1992	0
361	20250108	155200	36213913	1992	1992	1992	1992	0
362	20250108	155100	36213913	1992	1992	1992	1992	10
363	20250108	155000	36213913	1992	1992	1992	1992	0
364	20250108	154900	36213913	1992	1992	1992	1992	0
365	20250108	154800	36213913	1992	1992	1992	1992	0
366	20250108	154700	36213913	1992	1992	1992	1992	0
367	20250108	154600	36213913	1992	1992	1992	1992	0
368	20250108	154500	36213913	1992	1992	1992	1992	0
369	20250108	154400	36213913	1992	1992	1992	1992	0
370	20250108	154300	36213913	1992	1992	1992	1992	0
371	20250108	154200	36213913	1992	1992	1992	1992	0
372	20250108	154100	36213913	1992	1992	1992	1992	0
373	20250108	154000	36213913	1992	1992	1992	1992	0
374	20250108	153900	36213913	1992	1992	1992	1992	0
375	20250108	153800	36213913	1992	1992	1992	1992	0
376	20250108	153700	36213913	1992	1992	1992	1992	0
377	20250108	153600	36213913	1992	1992	1992	1992	0
378	20250108	153500	36213913	1992	1992	1992	1992	0
379	20250108	153400	36213913	1992	1992	1992	1992	0
380	20250108	153300	36213913	1992	1992	1992	1992	0
381	20250108	153200	36213913	1992	1992	1992	1992	0
382	20250108	153100	36213913	1992	1992	1992	1992	0
383	20250108	153000	36213913	1992	1992	1992	1992	10
384	20250108	152900	36193993	1992	1992	1992	1992	0
385	20250108	152800	36193993	1992	1992	1992	1992	0
386	20250108	152700	36193993	1992	1992	1992	1992	0
387	20250108	152600	36193993	1992	1992	1992	1992	0
388	20250108	152500	36193993	1992	1992	1992	1992	0
389	20250108	152400	36193993	1992	1992	1992	1992	0
390	20250108	152300	36193993	1992	1992	1992	1992	0
391	20250108	152200	36193993	1992	1992	1992	1992	0
392	20250108	152100	36193993	1992	1992	1992	1992	0
393	20250108	152000	36193993	1992	1992	1992	1992	0
394	20250108	151900	36193993	1992	1992	1992	1992	0
395	20250108	151800	36193993	1992	1988	1992	1988	14
396	20250108	151700	36166133	1992	1992	1992	1992	0
397	20250108	151600	36166133	1992	1988	1992	1988	11
398	20250108	151500	36144249	1992	1991	1992	1988	31
399	20250108	151400	36082533	1988	1988	1988	1988	7
400	20250108	151300	36068617	1991	1991	1991	1991	1
401	20250108	151200	36066626	1988	1991	1991	1988	15
402	20250108	151100	36036782	1988	1992	1992	1988	7
403	20250108	151000	36022862	1988	1988	1988	1988	7
404	20250108	150900	36008946	1992	1988	1992	1988	14
405	20250108	150800	35981098	1989	1989	1989	1989	0
406	20250108	150700	35981098	1989	1990	1991	1989	13
407	20250108	150600	35955227	1988	1988	1988	1988	7
408	20250108	150500	35941311	1988	1988	1988	1988	7
409	20250108	150400	35927395	1988	1989	1990	1988	13
410	20250108	150300	35901543	1988	1988	1988	1988	0
411	20250108	150200	35901543	1988	1988	1988	1988	7
412	20250108	150100	35887627	1988	1988	1988	1988	7
413	20250108	150000	35873711	1988	1988	1988	1988	6
414	20250108	145900	35861783	1988	1988	1988	1988	7
415	20250108	145800	35847867	1988	1988	1988	1988	0
416	20250108	145700	35847867	1988	1988	1988	1988	7
417	20250108	145600	35833951	1988	1988	1988	1988	6
418	20250108	145500	35822023	1988	1988	1988	1988	7
419	20250108	145400	35808107	1988	1988	1988	1988	7
420	20250108	145300	35794191	1988	1988	1988	1988	0
421	20250108	145200	35794191	1988	1988	1988	1988	6
422	20250108	145100	35782263	1988	1988	1988	1988	7
423	20250108	145000	35768347	1988	1988	1988	1988	7
424	20250108	144900	35754431	1988	1988	1988	1988	0
425	20250108	144800	35754431	1988	1988	1988	1988	6
426	20250108	144700	35742503	1988	1988	1988	1988	7
427	20250108	144600	35728587	1988	1988	1988	1988	7
428	20250108	144500	35714671	1988	1988	1988	1988	6
429	20250108	144400	35702743	1988	1988	1988	1988	0
430	20250108	144300	35702743	1988	1988	1988	1988	7
431	20250108	144200	35688827	1988	1988	1988	1988	7
432	20250108	144100	35674911	1988	1988	1988	1988	0
433	20250108	144000	35674911	1988	1988	1988	1988	0
434	20250108	143900	35674911	1988	1988	1988	1988	6
435	20250108	143800	35662983	1992	1989	1992	1989	4200
436	20250108	143700	27296618	1988	1988	1988	1988	6
437	20250108	143600	27284690	1988	1988	1988	1988	7
438	20250108	143500	27270774	1988	1988	1988	1988	7
439	20250108	143400	27256858	1988	1988	1988	1988	0
440	20250108	143300	27256858	1988	1988	1988	1988	6
441	20250108	143200	27244930	1988	1988	1988	1988	7
442	20250108	143100	27231014	1988	1988	1988	1988	7
443	20250108	143000	27217098	1988	1988	1988	1988	6
444	20250108	142900	27205170	1988	1988	1988	1988	0
445	20250108	142800	27205170	1988	1988	1988	1988	7
446	20250108	142700	27191254	1988	1988	1988	1988	7
447	20250108	142600	27177338	1988	1988	1988	1988	6
448	20250108	142500	27165410	1988	1988	1988	1988	0
449	20250108	142400	27165410	1988	1988	1988	1988	7
450	20250108	142300	27151494	1988	1988	1988	1988	7
451	20250108	142200	27137578	1988	1988	1988	1988	6
452	20250108	142100	27125650	1988	1988	1988	1988	7
453	20250108	142000	27111734	1988	1988	1988	1988	0
454	20250108	141900	27111734	1988	1988	1988	1988	7
455	20250108	141800	27097818	1988	1988	1988	1988	6
456	20250108	141700	27085890	1988	1988	1988	1988	7
457	20250108	141600	27071974	1988	1988	1988	1988	7
458	20250108	141500	27058058	1988	1988	1988	1988	0
459	20250108	141400	27058058	1988	1988	1988	1988	6
460	20250108	141300	27046130	1988	1988	1988	1988	7
461	20250108	141200	27032214	1988	1988	1988	1988	7
462	20250108	141100	27018298	1988	1988	1988	1988	6
463	20250108	141000	27006370	1988	1988	1988	1988	0
464	20250108	140900	27006370	1988	1988	1988	1988	7
465	20250108	140800	26992454	1988	1988	1988	1988	7
466	20250108	140700	26978538	1988	1988	1988	1988	6
467	20250108	140600	26966610	1988	1988	1988	1988	7
468	20250108	140500	26952694	1988	1988	1988	1988	0
469	20250108	140400	26952694	1988	1988	1988	1988	7
470	20250108	140300	26938778	1988	1988	1988	1988	6
471	20250108	140200	26926850	1988	1988	1988	1988	7
472	20250108	140100	26912934	1988	1988	1988	1988	7
473	20250108	140000	26899018	1988	1988	1988	1988	0
474	20250108	135900	26899018	1988	1988	1988	1988	6
475	20250108	135800	26887090	1988	1988	1988	1988	7
476	20250108	135700	26873174	1988	1988	1988	1988	7
477	20250108	135600	26859258	1988	1988	1988	1988	0
478	20250108	135500	26859258	1988	1988	1988	1988	6
479	20250108	135400	26847330	1989	1989	1989	1989	0
480	20250108	135300	26847330	1989	1989	1989	1989	7
481	20250108	135200	26833407	1989	1989	1989	1989	6
482	20250108	135100	26821473	1989	1989	1989	1989	0
483	20250108	135000	26821473	1989	1989	1989	1989	7
484	20250108	134900	26807550	1989	1989	1989	1989	7
485	20250108	134800	26793627	1989	1989	1989	1989	6
486	20250108	134700	26781693	1989	1989	1989	1989	158
487	20250108	134600	26467431	1991	1991	1991	1991	0
488	20250108	134500	26467431	1991	1989	1991	1989	2872
489	20250108	134400	20749303	1988	1988	1988	1988	6
490	20250108	134300	20737375	1988	1988	1988	1988	7
491	20250108	134200	20723459	1988	1988	1988	1988	7
492	20250108	134100	20709543	1988	1988	1988	1988	3
493	20250108	134000	20703579	1988	1988	1988	1988	3
494	20250108	133900	20697615	1988	1988	1988	1988	7
495	20250108	133800	20683699	1988	1988	1988	1988	7
496	20250108	133700	20669783	1988	1987	1988	1987	9
497	20250108	133600	20651897	1987	1987	1987	1987	0
498	20250108	133500	20651897	1987	1987	1987	1987	7
499	20250108	133400	20637988	1987	1987	1987	1987	7
500	20250108	133300	20624079	1987	1987	1987	1987	6
501	20250108	133200	20612157	1987	1987	1987	1987	0
502	20250108	133100	20612157	1987	1987	1987	1987	7
503	20250108	133000	20598248	1987	1987	1987	1987	7
504	20250108	132900	20584339	1987	1987	1987	1987	6
505	20250108	132800	20572417	1987	1987	1987	1987	7
506	20250108	132700	20558508	1987	1987	1987	1987	0
507	20250108	132600	20558508	1987	1987	1987	1987	7
508	20250108	132500	20544599	1987	1987	1987	1987	6
509	20250108	132400	20532677	1987	1987	1987	1987	7
510	20250108	132300	20518768	1987	1987	1987	1987	7
511	20250108	132200	20504859	1987	1987	1987	1987	0
512	20250108	132100	20504859	1987	1987	1987	1987	6
513	20250108	132000	20492937	1987	1987	1987	1987	7
514	20250108	131900	20479028	1987	1987	1987	1987	7
515	20250108	131800	20465119	1987	1987	1987	1987	6
516	20250108	131700	20453197	1987	1987	1987	1987	0
517	20250108	131600	20453197	1987	1987	1987	1987	7
518	20250108	131500	20439288	1987	1987	1987	1987	7
519	20250108	131400	20425379	1987	1987	1987	1987	6
520	20250108	131300	20413457	1987	1987	1987	1987	7
521	20250108	131200	20399548	1987	1987	1987	1987	0
522	20250108	131100	20399548	1987	1987	1987	1987	7
523	20250108	131000	20385639	1987	1987	1987	1987	6
524	20250108	130900	20373717	1987	1987	1987	1987	7
525	20250108	130800	20359808	1987	1987	1987	1987	0
526	20250108	130700	20359808	1987	1987	1987	1987	7
527	20250108	130600	20345899	1987	1987	1987	1987	6
528	20250108	130500	20333977	1987	1987	1987	1987	7
529	20250108	130400	20320068	1987	1987	1987	1987	7
530	20250108	130300	20306159	1987	1987	1987	1987	0
531	20250108	130200	20306159	1987	1987	1987	1987	6
532	20250108	130100	20294237	1987	1987	1987	1987	7
533	20250108	130000	20280328	1987	1987	1987	1987	7
534	20250108	125900	20266419	1987	1987	1987	1987	6
535	20250108	125800	20254497	1987	1987	1987	1987	0
536	20250108	125700	20254497	1987	1987	1987	1987	7
537	20250108	125600	20240588	1987	1987	1987	1987	7
538	20250108	125500	20226679	1987	1987	1987	1987	6
539	20250108	125400	20214757	1987	1987	1987	1987	7
540	20250108	125300	20200848	1987	1987	1987	1987	0
541	20250108	125200	20200848	1987	1987	1987	1987	7
542	20250108	125100	20186939	1987	1987	1987	1987	6
543	20250108	125000	20175017	1987	1987	1987	1987	7
544	20250108	124900	20161108	1987	1987	1987	1987	7
545	20250108	124800	20147199	1987	1987	1987	1987	0
546	20250108	124700	20147199	1987	1987	1987	1987	6
547	20250108	124600	20135277	1987	1987	1987	1987	7
548	20250108	124500	20121368	1987	1987	1987	1987	7
549	20250108	124400	20107459	1987	1987	1987	1987	0
550	20250108	124300	20107459	1987	1987	1987	1987	6
551	20250108	124200	20095537	1987	1987	1987	1987	7
552	20250108	124100	20081628	1987	1987	1987	1987	7
553	20250108	124000	20067719	1987	1987	1987	1987	6
554	20250108	123900	20055797	1987	1987	1987	1987	0
555	20250108	123800	20055797	1987	1987	1987	1987	7
556	20250108	123700	20041888	1987	1987	1987	1987	7
557	20250108	123600	20027979	1987	1987	1987	1987	6
558	20250108	123500	20016057	1987	1987	1987	1987	7
559	20250108	123400	20002148	1987	1987	1987	1987	0
560	20250108	123300	20002148	1987	1987	1987	1987	7
561	20250108	123200	19988239	1987	1987	1987	1987	6
562	20250108	123100	19976317	1987	1987	1987	1987	7
563	20250108	123000	19962408	1988	1988	1988	1988	4
564	20250108	122900	19954456	1988	1988	1988	1988	0
565	20250108	122800	19954456	1988	1988	1988	1988	6
566	20250108	122700	19942528	1988	1988	1988	1988	7
567	20250108	122600	19928612	1989	1989	1989	1989	5
568	20250108	122500	19918667	1989	1989	1989	1989	6
569	20250108	122400	19906733	1989	1989	1989	1989	0
570	20250108	122300	19906733	1989	1989	1989	1989	12
571	20250108	122200	19882865	1988	1988	1988	1988	7
572	20250108	122100	19868949	1988	1988	1988	1988	6
573	20250108	122000	19857021	1988	1988	1988	1988	7
574	20250108	121900	19843105	1988	1988	1988	1988	0
575	20250108	121800	19843105	1988	1988	1988	1988	7
576	20250108	121700	19829189	1988	1988	1988	1988	6
577	20250108	121600	19817261	1988	1988	1988	1988	7
578	20250108	121500	19803345	1988	1988	1988	1988	0
579	20250108	121400	19803345	1988	1988	1988	1988	7
580	20250108	121300	19789429	1988	1988	1988	1988	6
581	20250108	121200	19777501	1988	1988	1988	1988	7
582	20250108	121100	19763585	1988	1988	1988	1988	7
583	20250108	121000	19749669	1988	1988	1988	1988	0
584	20250108	120900	19749669	1988	1988	1988	1988	6
585	20250108	120800	19737741	1988	1988	1988	1988	7
586	20250108	120700	19723825	1989	1989	1989	1989	2
587	20250108	120600	19719847	1989	1989	1989	1989	6
588	20250108	120500	19707913	1990	1990	1990	1990	0
589	20250108	120400	19707913	1990	1989	1991	1989	27
590	20250108	120300	19654180	1988	1988	1988	1988	7
591	20250108	120200	19640264	1988	1988	1988	1988	6
592	20250108	120100	19628336	1988	1988	1988	1988	7
593	20250108	120000	19614420	1988	1988	1988	1988	0
594	20250108	115900	19614420	1988	1988	1988	1988	7
595	20250108	115800	19600504	1988	1988	1988	1988	6
596	20250108	115700	19588576	1988	1988	1988	1988	7
597	20250108	115600	19574660	1988	1988	1988	1988	7
598	20250108	115500	19560744	1988	1988	1988	1988	0
599	20250108	115400	19560744	1988	1988	1988	1988	6
600	20250108	115300	19548816	1988	1988	1988	1988	7
601	20250108	115200	19534900	1988	1988	1988	1988	7
602	20250108	115100	19520984	1988	1988	1988	1988	0
603	20250108	115000	19520984	1988	1988	1988	1988	6
604	20250108	114900	19509056	1988	1988	1988	1988	7
605	20250108	114800	19495140	1988	1988	1988	1988	7
606	20250108	114700	19481224	1988	1988	1988	1988	6
607	20250108	114600	19469296	1988	1988	1988	1988	0
608	20250108	114500	19469296	1988	1988	1988	1988	7
609	20250108	114400	19455380	1988	1988	1988	1988	7
610	20250108	114300	19441464	1988	1988	1988	1988	6
611	20250108	114200	19429536	1988	1988	1988	1988	7
612	20250108	114100	19415620	1988	1988	1988	1988	0
613	20250108	114000	19415620	1988	1988	1988	1988	7
614	20250108	113900	19401704	1988	1988	1988	1988	6
615	20250108	113800	19389776	1988	1988	1988	1988	7
616	20250108	113700	19375860	1988	1988	1988	1988	7
617	20250108	113600	19361944	1988	1988	1988	1988	0
618	20250108	113500	19361944	1988	1988	1988	1988	6
619	20250108	113400	19350016	1988	1988	1988	1988	7
620	20250108	113300	19336100	1988	1988	1988	1988	7
621	20250108	113200	19322184	1988	1988	1988	1988	6
622	20250108	113100	19310256	1988	1988	1988	1988	0
623	20250108	113000	19310256	1988	1988	1988	1988	7
624	20250108	112900	19296340	1988	1988	1988	1988	7
625	20250108	112800	19282424	1988	1988	1988	1988	6
626	20250108	112700	19270496	1988	1988	1988	1988	0
627	20250108	112600	19270496	1988	1988	1988	1988	7
628	20250108	112500	19256580	1988	1988	1988	1988	7
629	20250108	112400	19242664	1988	1988	1988	1988	6
630	20250108	112300	19230736	1988	1988	1988	1988	7
631	20250108	112200	19216820	1988	1988	1988	1988	0
632	20250108	112100	19216820	1988	1988	1988	1988	7
633	20250108	112000	19202904	1988	1988	1988	1988	6
634	20250108	111900	19190976	1988	1988	1988	1988	7
635	20250108	111800	19177060	1989	1989	1989	1989	0
636	20250108	111700	19177060	1989	1989	1989	1989	2
637	20250108	111600	19173082	1988	1988	1988	1988	6
638	20250108	111500	19161154	1988	1988	1988	1988	7
639	20250108	111400	19147238	1988	1988	1988	1988	7
640	20250108	111300	19133322	1989	1987	1989	1987	12
641	20250108	111200	19109467	1987	1987	1987	1987	0
642	20250108	111100	19109467	1987	1988	1988	1987	12
643	20250108	111000	19085618	1987	1987	1987	1987	7
644	20250108	110900	19071709	1987	1986	1987	1986	13
645	20250108	110800	19045884	1986	1986	1986	1986	7
646	20250108	110700	19031982	1986	1986	1986	1986	0
647	20250108	110600	19031982	1986	1986	1986	1986	7
648	20250108	110500	19018080	1986	1986	1986	1986	6
649	20250108	110400	19006164	1986	1986	1986	1986	7
650	20250108	110300	18992262	1987	1987	1987	1987	0
651	20250108	110200	18992262	1987	1987	1987	1987	0
652	20250108	110100	18992262	1987	1987	1987	1987	6
653	20250108	110000	18980340	1987	1987	1987	1987	7
654	20250108	105900	18966431	1987	1987	1987	1987	7
655	20250108	105800	18952522	1987	1985	1987	1985	17
656	20250108	105700	18918756	1984	1984	1984	1984	6
657	20250108	105600	18906852	1984	1984	1984	1984	7
658	20250108	105500	18892964	1985	1985	1985	1985	4
659	20250108	105400	18885024	1985	1985	1985	1985	6
660	20250108	105300	18873114	1990	1990	1990	1990	0
661	20250108	105200	18873114	1990	1990	1990	1990	0
662	20250108	105100	18873114	1990	1990	1990	1990	0
663	20250108	105000	18873114	1990	1990	1990	1990	0
664	20250108	104900	18873114	1990	1990	1990	1990	0
665	20250108	104800	18873114	1990	1990	1990	1990	0
666	20250108	104700	18873114	1990	1985	1990	1985	113
667	20250108	104600	18648377	1984	1984	1984	1984	6
668	20250108	104500	18636473	1984	1984	1984	1984	7
669	20250108	104400	18622585	1984	1984	1984	1984	7
670	20250108	104300	18608697	1991	1991	1991	1991	0
671	20250108	104200	18608697	1991	1991	1991	1991	0
672	20250108	104100	18608697	1991	1991	1991	1991	0
673	20250108	104000	18608697	1991	1991	1991	1991	0
674	20250108	103900	18608697	1991	1991	1991	1991	0
675	20250108	103800	18608697	1991	1991	1991	1991	0
676	20250108	103700	18608697	1991	1991	1991	1991	0
677	20250108	103600	18608697	1991	1991	1991	1991	0
678	20250108	103500	18608697	1991	1991	1991	1991	0
679	20250108	103400	18608697	1991	1990	1991	1990	10
680	20250108	103300	18588794	1991	1990	1991	1990	10
681	20250108	103200	18568891	1990	1990	1990	1990	0
682	20250108	103100	18568891	1990	1997	1997	1990	8854
683	20250108	103000	920311	1997	1997	1997	1997	7
684	20250108	102900	906332	1997	1997	1997	1997	0
685	20250108	102800	906332	1997	1997	1997	1997	12
686	20250108	102700	882368	1996	1996	1996	1996	6
687	20250108	102600	870392	1996	1996	1996	1996	7
688	20250108	102500	856420	1996	1996	1996	1996	7
689	20250108	102400	842448	1996	1996	1996	1996	0
690	20250108	102300	842448	1996	1996	1996	1996	6
691	20250108	102200	830472	1996	1996	1996	1996	7
692	20250108	102100	816500	1996	1996	1996	1996	7
693	20250108	102000	802528	1996	1996	1996	1996	6
694	20250108	101900	790552	1996	1996	1996	1996	0
695	20250108	101800	790552	1996	1996	1996	1996	7
696	20250108	101700	776580	1996	1996	1996	1996	7
697	20250108	101600	762608	1996	1996	1996	1996	6
698	20250108	101500	750632	1996	1996	1996	1996	7
699	20250108	101400	736660	1996	1996	1996	1996	0
700	20250108	101300	736660	1996	1996	1996	1996	7
701	20250108	101200	722688	1996	1996	1996	1996	6
702	20250108	101100	710712	1996	1996	1996	1996	7
703	20250108	101000	696740	1996	1996	1996	1996	0
704	20250108	100900	696740	1996	1996	1996	1996	7
705	20250108	100800	682768	1996	1996	1996	1996	6
706	20250108	100700	670792	1996	1996	1996	1996	7
707	20250108	100600	656820	1996	1996	1996	1996	7
708	20250108	100500	642848	1996	1996	1996	1996	0
709	20250108	100400	642848	1996	1996	1996	1996	6
710	20250108	100300	630872	1996	1996	1996	1996	7
711	20250108	100200	616900	1996	1996	1996	1996	7
712	20250108	100100	602928	1996	1996	1996	1996	6
713	20250108	100000	590952	1996	1996	1996	1996	0
714	20250108	095900	590952	1996	1996	1996	1996	7
715	20250108	095800	576980	1996	1996	1996	1996	7
716	20250108	095700	563008	1996	1996	1996	1996	6
717	20250108	095600	551032	1996	1996	1996	1996	7
718	20250108	095500	537060	1996	1996	1996	1996	0
719	20250108	095400	537060	1996	1996	1996	1996	7
720	20250108	095300	523088	1996	1996	1996	1996	6
721	20250108	095200	511112	1996	1996	1996	1996	7
722	20250108	095100	497140	1996	1996	1996	1996	7
723	20250108	095000	483168	1996	1996	1996	1996	2
724	20250108	094900	479176	1996	1997	1997	1996	8
725	20250108	094800	463206	1996	1996	1996	1996	7
726	20250108	094700	449234	1996	1996	1996	1996	7
727	20250108	094600	435262	1996	1996	1996	1996	0
728	20250108	094500	435262	1996	1996	1996	1996	6
729	20250108	094400	423286	1996	1996	1996	1996	7
730	20250108	094300	409314	1996	1996	1996	1996	7
731	20250108	094200	395342	1996	1996	1996	1996	6
732	20250108	094100	383366	1999	1999	1999	1999	0
733	20250108	094000	383366	1999	1999	1999	1999	0
734	20250108	093900	383366	1999	1999	1999	1999	0
735	20250108	093800	383366	1999	1996	1999	1996	16
736	20250108	093700	351412	1996	1996	1996	1996	7
737	20250108	093600	337440	1996	1996	1996	1996	0
738	20250108	093500	337440	1996	1996	1996	1996	7
739	20250108	093400	323468	1996	1996	1996	1996	6
740	20250108	093300	311492	1996	1996	1996	1996	7
741	20250108	093200	297520	1996	1996	1996	1996	7
742	20250108	093100	283548	1996	1996	1996	1996	0
743	20250108	093000	283548	1996	1996	1996	1996	6
744	20250108	092900	271572	1996	1996	1996	1996	7
745	20250108	092800	257600	1996	1996	1996	1996	7
746	20250108	092700	243628	1997	1997	1997	1997	2
747	20250108	092600	239634	1997	1997	1997	1997	0
748	20250108	092500	239634	1997	1997	1997	1997	7
749	20250108	092400	225655	1997	1997	1997	1997	7
750	20250108	092300	211676	1997	1997	1997	1997	6
751	20250108	092200	199694	1997	1997	1997	1997	0
752	20250108	092100	199694	1997	1997	1997	1997	7
753	20250108	092000	185715	1997	1997	1997	1997	7
754	20250108	091900	171736	1997	1996	1997	1996	10
755	20250108	091800	151772	1996	1996	1996	1996	7
756	20250108	091700	137800	1996	1996	1996	1996	0
757	20250108	091600	137800	1996	1996	1996	1996	7
758	20250108	091500	123828	1996	1996	1996	1996	6
759	20250108	091400	111852	1997	1997	1997	1997	3
760	20250108	091300	105861	1997	1997	1997	1997	7
761	20250108	091200	91882	1997	1997	1997	1997	0
762	20250108	091100	91882	1997	1997	1997	1997	6
763	20250108	091000	79900	1997	1997	1997	1997	7
764	20250108	090900	65921	1997	1996	1997	1996	14
765	20250108	090800	37970	1996	1996	1996	1996	6
766	20250108	090700	25994	1998	1998	1998	1998	0
767	20250108	090600	25994	1998	1998	1998	1998	3
768	20250108	090500	20000	2000	2000	2000	2000	0
769	20250108	090400	20000	2000	2000	2000	2000	0
770	20250108	090300	20000	2000	2000	2000	2000	0
771	20250108	090200	20000	2000	2000	2000	2000	5
772	20250108	090100	10000	2000	2000	2000	2000	5
773	20250108	090000	0	2010	2010	2010	2010	0