KissMeData/489730/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	215400	15685371	1989	1989	1989	1989	1
3	20250327	215300	15685371	1989	1989	1989	1989	0
4	20250327	215200	15685371	1989	1989	1989	1989	0
5	20250327	215100	15685371	1989	1989	1989	1989	0
6	20250327	215000	15685371	1989	1989	1989	1989	0
7	20250327	214900	15685371	1989	1989	1989	1989	0
8	20250327	214800	15685371	1989	1989	1989	1989	0
9	20250327	214700	15685371	1989	1989	1989	1989	0
10	20250327	214600	15685371	1989	1989	1989	1989	0
11	20250327	214500	15685371	1989	1989	1989	1989	0
12	20250327	214400	15685371	1989	1989	1989	1989	0
13	20250327	214300	15685371	1989	1989	1989	1989	0
14	20250327	214200	15685371	1989	1989	1989	1989	0
15	20250327	214100	15685371	1989	1989	1989	1989	0
16	20250327	214000	15685371	1989	1989	1989	1989	0
17	20250327	213900	15685371	1989	1989	1989	1989	0
18	20250327	213800	15685371	1989	1989	1989	1989	0
19	20250327	213700	15685371	1989	1989	1989	1989	0
20	20250327	213600	15685371	1989	1989	1989	1989	0
21	20250327	213500	15685371	1989	1989	1989	1989	0
22	20250327	213400	15685371	1989	1989	1989	1989	0
23	20250327	213300	15685371	1989	1989	1989	1989	0
24	20250327	213200	15685371	1989	1989	1989	1989	0
25	20250327	213100	15685371	1989	1989	1989	1989	0
26	20250327	213000	15685371	1989	1989	1989	1989	0
27	20250327	212900	15685371	1989	1989	1989	1989	0
28	20250327	212800	15685371	1989	1989	1989	1989	0
29	20250327	212700	15685371	1989	1989	1989	1989	0
30	20250327	212600	15685371	1989	1989	1989	1989	0
31	20250327	212500	15685371	1989	1989	1989	1989	0
32	20250327	212400	15685371	1989	1989	1989	1989	1
33	20250327	212300	15685371	1989	1989	1989	1989	0
34	20250327	212200	15685371	1989	1989	1989	1989	0
35	20250327	212100	15685371	1989	1989	1989	1989	0
36	20250327	212000	15685371	1989	1989	1989	1989	0
37	20250327	211900	15685371	1989	1989	1989	1989	0
38	20250327	211800	15685371	1989	1989	1989	1989	0
39	20250327	211700	15685371	1989	1989	1989	1989	0
40	20250327	211600	15685371	1989	1989	1989	1989	0
41	20250327	211500	15685371	1989	1989	1989	1989	0
42	20250327	211400	15685371	1989	1989	1989	1989	0
43	20250327	211300	15685371	1989	1989	1989	1989	0
44	20250327	211200	15685371	1989	1989	1989	1989	0
45	20250327	211100	15685371	1989	1989	1989	1989	0
46	20250327	211000	15685371	1989	1989	1989	1989	0
47	20250327	210900	15685371	1989	1989	1989	1989	0
48	20250327	210800	15685371	1989	1989	1989	1989	0
49	20250327	210700	15685371	1989	1989	1989	1989	0
50	20250327	210600	15685371	1989	1989	1989	1989	0
51	20250327	210500	15685371	1989	1989	1989	1989	0
52	20250327	210400	15685371	1989	1989	1989	1989	0
53	20250327	210300	15685371	1989	1989	1989	1989	0
54	20250327	210200	15685371	1989	1989	1989	1989	0
55	20250327	210100	15685371	1989	1989	1989	1989	0
56	20250327	210000	15685371	1989	1989	1989	1989	0
57	20250327	205900	15685371	1989	1989	1989	1989	0
58	20250327	205800	15685371	1989	1989	1989	1989	0
59	20250327	205700	15685371	1989	1989	1989	1989	0
60	20250327	205600	15685371	1989	1989	1989	1989	0
61	20250327	205500	15685371	1989	1989	1989	1989	0
62	20250327	205400	15685371	1989	1989	1989	1989	1
63	20250327	205300	15685371	1989	1989	1989	1989	0
64	20250327	205200	15685371	1989	1989	1989	1989	0
65	20250327	205100	15685371	1989	1989	1989	1989	0
66	20250327	205000	15685371	1989	1989	1989	1989	0
67	20250327	204900	15685371	1989	1989	1989	1989	0
68	20250327	204800	15685371	1989	1989	1989	1989	0
69	20250327	204700	15685371	1989	1989	1989	1989	0
70	20250327	204600	15685371	1989	1989	1989	1989	0
71	20250327	204500	15685371	1989	1989	1989	1989	0
72	20250327	204400	15685371	1989	1989	1989	1989	0
73	20250327	204300	15685371	1989	1989	1989	1989	0
74	20250327	204200	15685371	1989	1989	1989	1989	0
75	20250327	204100	15685371	1989	1989	1989	1989	0
76	20250327	204000	15685371	1989	1989	1989	1989	0
77	20250327	203900	15685371	1989	1989	1989	1989	0
78	20250327	203800	15685371	1989	1989	1989	1989	0
79	20250327	203700	15685371	1989	1989	1989	1989	0
80	20250327	203600	15685371	1989	1989	1989	1989	0
81	20250327	203500	15685371	1989	1989	1989	1989	0
82	20250327	203400	15685371	1989	1989	1989	1989	0
83	20250327	203300	15685371	1989	1989	1989	1989	0
84	20250327	203200	15685371	1989	1989	1989	1989	0
85	20250327	203100	15685371	1989	1989	1989	1989	0
86	20250327	203000	15685371	1989	1989	1989	1989	0
87	20250327	202900	15685371	1989	1989	1989	1989	0
88	20250327	202800	15685371	1989	1989	1989	1989	0
89	20250327	202700	15685371	1989	1989	1989	1989	0
90	20250327	202600	15685371	1989	1989	1989	1989	0
91	20250327	202500	15685371	1989	1989	1989	1989	0
92	20250327	202400	15685371	1989	1989	1989	1989	1
93	20250327	202300	15685371	1989	1989	1989	1989	0
94	20250327	202200	15685371	1989	1989	1989	1989	0
95	20250327	202100	15685371	1989	1989	1989	1989	0
96	20250327	202000	15685371	1989	1989	1989	1989	0
97	20250327	201900	15685371	1989	1989	1989	1989	0
98	20250327	201800	15685371	1989	1989	1989	1989	0
99	20250327	201700	15685371	1989	1989	1989	1989	0
100	20250327	201600	15685371	1989	1989	1989	1989	0
101	20250327	201500	15685371	1989	1989	1989	1989	0
102	20250327	201400	15685371	1989	1989	1989	1989	0
103	20250327	201300	15685371	1989	1989	1989	1989	0
104	20250327	201200	15685371	1989	1989	1989	1989	0
105	20250327	201100	15685371	1989	1989	1989	1989	0
106	20250327	201000	15685371	1989	1989	1989	1989	0
107	20250327	200900	15685371	1989	1989	1989	1989	0
108	20250327	200800	15685371	1989	1989	1989	1989	0
109	20250327	200700	15685371	1989	1989	1989	1989	0
110	20250327	200600	15685371	1989	1989	1989	1989	0
111	20250327	200500	15685371	1989	1989	1989	1989	0
112	20250327	200400	15685371	1989	1989	1989	1989	0
113	20250327	200300	15685371	1989	1989	1989	1989	0
114	20250327	200200	15685371	1989	1989	1989	1989	0
115	20250327	200100	15685371	1989	1989	1989	1989	0
116	20250327	200000	15685371	1989	1989	1989	1989	0
117	20250327	195900	15685371	1989	1989	1989	1989	0
118	20250327	195800	15685371	1989	1989	1989	1989	0
119	20250327	195700	15685371	1989	1989	1989	1989	0
120	20250327	195600	15685371	1989	1989	1989	1989	0
121	20250327	195500	15685371	1989	1989	1989	1989	0
122	20250327	195400	15685371	1989	1989	1989	1989	1
123	20250327	195300	15685371	1989	1989	1989	1989	0
124	20250327	195200	15685371	1989	1989	1989	1989	0
125	20250327	195100	15685371	1989	1989	1989	1989	0
126	20250327	195000	15685371	1989	1989	1989	1989	0
127	20250327	194900	15685371	1989	1989	1989	1989	0
128	20250327	194800	15685371	1989	1989	1989	1989	0
129	20250327	194700	15685371	1989	1989	1989	1989	0
130	20250327	194600	15685371	1989	1989	1989	1989	0
131	20250327	194500	15685371	1989	1989	1989	1989	0
132	20250327	194400	15685371	1989	1989	1989	1989	0
133	20250327	194300	15685371	1989	1989	1989	1989	0
134	20250327	194200	15685371	1989	1989	1989	1989	0
135	20250327	194100	15685371	1989	1989	1989	1989	0
136	20250327	194000	15685371	1989	1989	1989	1989	0
137	20250327	193900	15685371	1989	1989	1989	1989	0
138	20250327	193800	15685371	1989	1989	1989	1989	0
139	20250327	193700	15685371	1989	1989	1989	1989	0
140	20250327	193600	15685371	1989	1989	1989	1989	0
141	20250327	193500	15685371	1989	1989	1989	1989	0
142	20250327	193400	15685371	1989	1989	1989	1989	0
143	20250327	193300	15685371	1989	1989	1989	1989	0
144	20250327	193200	15685371	1989	1989	1989	1989	0
145	20250327	193100	15685371	1989	1989	1989	1989	0
146	20250327	193000	15685371	1989	1989	1989	1989	0
147	20250327	192900	15685371	1989	1989	1989	1989	0
148	20250327	192800	15685371	1989	1989	1989	1989	0
149	20250327	192700	15685371	1989	1989	1989	1989	0
150	20250327	192600	15685371	1989	1989	1989	1989	0
151	20250327	192500	15685371	1989	1989	1989	1989	0
152	20250327	192400	15685371	1989	1989	1989	1989	1
153	20250327	192300	15685371	1989	1989	1989	1989	0
154	20250327	192200	15685371	1989	1989	1989	1989	0
155	20250327	192100	15685371	1989	1989	1989	1989	0
156	20250327	192000	15685371	1989	1989	1989	1989	0
157	20250327	191900	15685371	1989	1989	1989	1989	0
158	20250327	191800	15685371	1989	1989	1989	1989	0
159	20250327	191700	15685371	1989	1989	1989	1989	0
160	20250327	191600	15685371	1989	1989	1989	1989	0
161	20250327	191500	15685371	1989	1989	1989	1989	0
162	20250327	191400	15685371	1989	1989	1989	1989	0
163	20250327	191300	15685371	1989	1989	1989	1989	0
164	20250327	191200	15685371	1989	1989	1989	1989	0
165	20250327	191100	15685371	1989	1989	1989	1989	0
166	20250327	191000	15685371	1989	1989	1989	1989	0
167	20250327	190900	15685371	1989	1989	1989	1989	0
168	20250327	190800	15685371	1989	1989	1989	1989	0
169	20250327	190700	15685371	1989	1989	1989	1989	0
170	20250327	190600	15685371	1989	1989	1989	1989	0
171	20250327	190500	15685371	1989	1989	1989	1989	0
172	20250327	190400	15685371	1989	1989	1989	1989	0
173	20250327	190300	15685371	1989	1989	1989	1989	0
174	20250327	190200	15685371	1989	1989	1989	1989	0
175	20250327	190100	15685371	1989	1989	1989	1989	0
176	20250327	190000	15685371	1989	1989	1989	1989	0
177	20250327	185900	15685371	1989	1989	1989	1989	0
178	20250327	185800	15685371	1989	1989	1989	1989	0
179	20250327	185700	15685371	1989	1989	1989	1989	0
180	20250327	185600	15685371	1989	1989	1989	1989	0
181	20250327	185500	15685371	1989	1989	1989	1989	0
182	20250327	185400	15685371	1989	1989	1989	1989	1
183	20250327	185300	15685371	1989	1989	1989	1989	0
184	20250327	185200	15685371	1989	1989	1989	1989	0
185	20250327	185100	15685371	1989	1989	1989	1989	0
186	20250327	185000	15685371	1989	1989	1989	1989	0
187	20250327	184900	15685371	1989	1989	1989	1989	0
188	20250327	184800	15685371	1989	1989	1989	1989	0
189	20250327	184700	15685371	1989	1989	1989	1989	0
190	20250327	184600	15685371	1989	1989	1989	1989	0
191	20250327	184500	15685371	1989	1989	1989	1989	0
192	20250327	184400	15685371	1989	1989	1989	1989	0
193	20250327	184300	15685371	1989	1989	1989	1989	0
194	20250327	184200	15685371	1989	1989	1989	1989	0
195	20250327	184100	15685371	1989	1989	1989	1989	0
196	20250327	184000	15685371	1989	1989	1989	1989	0
197	20250327	183900	15685371	1989	1989	1989	1989	0
198	20250327	183800	15685371	1989	1989	1989	1989	0
199	20250327	183700	15685371	1989	1989	1989	1989	0
200	20250327	183600	15685371	1989	1989	1989	1989	0
201	20250327	183500	15685371	1989	1989	1989	1989	0
202	20250327	183400	15685371	1989	1989	1989	1989	0
203	20250327	183300	15685371	1989	1989	1989	1989	0
204	20250327	183200	15685371	1989	1989	1989	1989	0
205	20250327	183100	15685371	1989	1989	1989	1989	0
206	20250327	183000	15685371	1989	1989	1989	1989	0
207	20250327	182900	15685371	1989	1989	1989	1989	0
208	20250327	182800	15685371	1989	1989	1989	1989	0
209	20250327	182700	15685371	1989	1989	1989	1989	0
210	20250327	182600	15685371	1989	1989	1989	1989	0
211	20250327	182500	15685371	1989	1989	1989	1989	0
212	20250327	182400	15685371	1989	1989	1989	1989	1
213	20250327	182300	15685371	1989	1989	1989	1989	0
214	20250327	182200	15685371	1989	1989	1989	1989	0
215	20250327	182100	15685371	1989	1989	1989	1989	0
216	20250327	182000	15685371	1989	1989	1989	1989	0
217	20250327	181900	15685371	1989	1989	1989	1989	0
218	20250327	181800	15685371	1989	1989	1989	1989	0
219	20250327	181700	15685371	1989	1989	1989	1989	0
220	20250327	181600	15685371	1989	1989	1989	1989	0
221	20250327	181500	15685371	1989	1989	1989	1989	0
222	20250327	181400	15685371	1989	1989	1989	1989	0
223	20250327	181300	15685371	1989	1989	1989	1989	0
224	20250327	181200	15685371	1989	1989	1989	1989	0
225	20250327	181100	15685371	1989	1989	1989	1989	0
226	20250327	181000	15685371	1989	1989	1989	1989	0
227	20250327	180900	15685371	1989	1989	1989	1989	0
228	20250327	180800	15685371	1989	1989	1989	1989	0
229	20250327	180700	15685371	1989	1989	1989	1989	0
230	20250327	180600	15685371	1989	1989	1989	1989	0
231	20250327	180500	15685371	1989	1989	1989	1989	0
232	20250327	180400	15685371	1989	1989	1989	1989	0
233	20250327	180300	15685371	1989	1989	1989	1989	0
234	20250327	180200	15685371	1989	1989	1989	1989	0
235	20250327	180100	15685371	1989	1989	1989	1989	0
236	20250327	180000	15685371	1989	1989	1989	1989	0
237	20250327	175900	15685371	1989	1989	1989	1989	0
238	20250327	175800	15685371	1989	1989	1989	1989	0
239	20250327	175700	15685371	1989	1989	1989	1989	0
240	20250327	175600	15685371	1989	1989	1989	1989	0
241	20250327	175500	15685371	1989	1989	1989	1989	0
242	20250327	175400	15685371	1989	1989	1989	1989	1
243	20250327	175300	15685371	1989	1989	1989	1989	0
244	20250327	175200	15685371	1989	1989	1989	1989	0
245	20250327	175100	15685371	1989	1989	1989	1989	0
246	20250327	175000	15685371	1989	1989	1989	1989	0
247	20250327	174900	15685371	1989	1989	1989	1989	0
248	20250327	174800	15685371	1989	1989	1989	1989	0
249	20250327	174700	15685371	1989	1989	1989	1989	0
250	20250327	174600	15685371	1989	1989	1989	1989	0
251	20250327	174500	15685371	1989	1989	1989	1989	0
252	20250327	174400	15685371	1989	1989	1989	1989	0
253	20250327	174300	15685371	1989	1989	1989	1989	0
254	20250327	174200	15685371	1989	1989	1989	1989	0
255	20250327	174100	15685371	1989	1989	1989	1989	0
256	20250327	174000	15685371	1989	1989	1989	1989	0
257	20250327	173900	15685371	1989	1989	1989	1989	0
258	20250327	173800	15685371	1989	1989	1989	1989	0
259	20250327	173700	15685371	1989	1989	1989	1989	0
260	20250327	173600	15685371	1989	1989	1989	1989	0
261	20250327	173500	15685371	1989	1989	1989	1989	0
262	20250327	173400	15685371	1989	1989	1989	1989	0
263	20250327	173300	15685371	1989	1989	1989	1989	0
264	20250327	173200	15685371	1989	1989	1989	1989	0
265	20250327	173100	15685371	1989	1989	1989	1989	0
266	20250327	173000	15685371	1989	1989	1989	1989	0
267	20250327	172900	15685371	1989	1989	1989	1989	0
268	20250327	172800	15685371	1989	1989	1989	1989	0
269	20250327	172700	15685371	1989	1989	1989	1989	0
270	20250327	172600	15685371	1989	1989	1989	1989	0
271	20250327	172500	15685371	1989	1989	1989	1989	0
272	20250327	172400	15685371	1989	1989	1989	1989	1
273	20250327	172300	15685371	1989	1989	1989	1989	0
274	20250327	172200	15685371	1989	1989	1989	1989	0
275	20250327	172100	15685371	1989	1989	1989	1989	0
276	20250327	172000	15685371	1989	1989	1989	1989	0
277	20250327	171900	15685371	1989	1989	1989	1989	0
278	20250327	171800	15685371	1989	1989	1989	1989	0
279	20250327	171700	15685371	1989	1989	1989	1989	0
280	20250327	171600	15685371	1989	1989	1989	1989	0
281	20250327	171500	15685371	1989	1989	1989	1989	0
282	20250327	171400	15685371	1989	1989	1989	1989	0
283	20250327	171300	15685371	1989	1989	1989	1989	0
284	20250327	171200	15685371	1989	1989	1989	1989	0
285	20250327	171100	15685371	1989	1989	1989	1989	0
286	20250327	171000	15685371	1989	1989	1989	1989	0
287	20250327	170900	15685371	1989	1989	1989	1989	0
288	20250327	170800	15685371	1989	1989	1989	1989	0
289	20250327	170700	15685371	1989	1989	1989	1989	0
290	20250327	170600	15685371	1989	1989	1989	1989	0
291	20250327	170500	15685371	1989	1989	1989	1989	0
292	20250327	170400	15685371	1989	1989	1989	1989	0
293	20250327	170300	15685371	1989	1989	1989	1989	0
294	20250327	170200	15685371	1989	1989	1989	1989	0
295	20250327	170100	15685371	1989	1989	1989	1989	0
296	20250327	170000	15685371	1989	1989	1989	1989	0
297	20250327	165900	15685371	1989	1989	1989	1989	0
298	20250327	165800	15685371	1989	1989	1989	1989	0
299	20250327	165700	15685371	1989	1989	1989	1989	0
300	20250327	165600	15685371	1989	1989	1989	1989	0
301	20250327	165500	15685371	1989	1989	1989	1989	0
302	20250327	165400	15685371	1989	1989	1989	1989	1
303	20250327	165300	15685371	1989	1989	1989	1989	0
304	20250327	165200	15685371	1989	1989	1989	1989	0
305	20250327	165100	15685371	1989	1989	1989	1989	0
306	20250327	165000	15685371	1989	1989	1989	1989	0
307	20250327	164900	15685371	1989	1989	1989	1989	0
308	20250327	164800	15685371	1989	1989	1989	1989	0
309	20250327	164700	15685371	1989	1989	1989	1989	0
310	20250327	164600	15685371	1989	1989	1989	1989	0
311	20250327	164500	15685371	1989	1989	1989	1989	0
312	20250327	164400	15685371	1989	1989	1989	1989	0
313	20250327	164300	15685371	1989	1989	1989	1989	0
314	20250327	164200	15685371	1989	1989	1989	1989	0
315	20250327	164100	15685371	1989	1989	1989	1989	0
316	20250327	164000	15685371	1989	1989	1989	1989	0
317	20250327	163900	15685371	1989	1989	1989	1989	0
318	20250327	163800	15685371	1989	1989	1989	1989	0
319	20250327	163700	15685371	1989	1989	1989	1989	0
320	20250327	163600	15685371	1989	1989	1989	1989	0
321	20250327	163500	15685371	1989	1989	1989	1989	0
322	20250327	163400	15685371	1989	1989	1989	1989	0
323	20250327	163300	15685371	1989	1989	1989	1989	0
324	20250327	163200	15685371	1989	1989	1989	1989	0
325	20250327	163100	15685371	1989	1989	1989	1989	0
326	20250327	163000	15685371	1989	1989	1989	1989	0
327	20250327	162900	15685371	1989	1989	1989	1989	0
328	20250327	162800	15685371	1989	1989	1989	1989	0
329	20250327	162700	15685371	1989	1989	1989	1989	0
330	20250327	162600	15685371	1989	1989	1989	1989	0
331	20250327	162500	15685371	1989	1989	1989	1989	0
332	20250327	162400	15685371	1989	1989	1989	1989	1
333	20250327	162300	15685371	1989	1989	1989	1989	0
334	20250327	162200	15685371	1989	1989	1989	1989	0
335	20250327	162100	15685371	1989	1989	1989	1989	0
336	20250327	162000	15685371	1989	1989	1989	1989	0
337	20250327	161900	15685371	1989	1989	1989	1989	0
338	20250327	161800	15685371	1989	1989	1989	1989	0
339	20250327	161700	15685371	1989	1989	1989	1989	0
340	20250327	161600	15685371	1989	1989	1989	1989	0
341	20250327	161500	15685371	1989	1989	1989	1989	0
342	20250327	161400	15685371	1989	1989	1989	1989	0
343	20250327	161300	15685371	1989	1989	1989	1989	0
344	20250327	161200	15685371	1989	1989	1989	1989	0
345	20250327	161100	15685371	1989	1989	1989	1989	0
346	20250327	161000	15685371	1989	1989	1989	1989	0
347	20250327	160900	15685371	1989	1989	1989	1989	0
348	20250327	160800	15685371	1989	1989	1989	1989	0
349	20250327	160700	15685371	1989	1989	1989	1989	0
350	20250327	160600	15685371	1989	1989	1989	1989	0
351	20250327	160500	15685371	1989	1989	1989	1989	0
352	20250327	160400	15685371	1989	1989	1989	1989	0
353	20250327	160300	15685371	1989	1989	1989	1989	0
354	20250327	160200	15685371	1989	1989	1989	1989	0
355	20250327	160100	15685371	1989	1989	1989	1989	0
356	20250327	160000	15685371	1989	1989	1989	1989	0
357	20250327	155900	15685371	1989	1989	1989	1989	0
358	20250327	155800	15685371	1989	1989	1989	1989	0
359	20250327	155700	15685371	1989	1989	1989	1989	0
360	20250327	155600	15685371	1989	1989	1989	1989	0
361	20250327	155500	15685371	1989	1989	1989	1989	0
362	20250327	155400	15685371	1989	1989	1989	1989	1
363	20250327	155300	15685371	1989	1989	1989	1989	0
364	20250327	155200	15685371	1989	1989	1989	1989	0
365	20250327	155100	15685371	1989	1989	1989	1989	0
366	20250327	155000	15685371	1989	1989	1989	1989	0
367	20250327	154900	15685371	1989	1989	1989	1989	0
368	20250327	154800	15685371	1989	1989	1989	1989	0
369	20250327	154700	15685371	1989	1989	1989	1989	0
370	20250327	154600	15685371	1989	1989	1989	1989	0
371	20250327	154500	15685371	1989	1989	1989	1989	0
372	20250327	154400	15685371	1989	1989	1989	1989	0
373	20250327	154300	15685371	1989	1989	1989	1989	0
374	20250327	154200	15685371	1989	1989	1989	1989	0
375	20250327	154100	15685371	1989	1989	1989	1989	0
376	20250327	154000	15685371	1989	1989	1989	1989	0
377	20250327	153900	15685371	1989	1989	1989	1989	0
378	20250327	153800	15685371	1989	1989	1989	1989	0
379	20250327	153700	15685371	1989	1989	1989	1989	0
380	20250327	153600	15685371	1989	1989	1989	1989	0
381	20250327	153500	15685371	1989	1989	1989	1989	0
382	20250327	153400	15685371	1989	1989	1989	1989	0
383	20250327	153300	15685371	1989	1989	1989	1989	0
384	20250327	153200	15685371	1989	1989	1989	1989	0
385	20250327	153100	15685371	1989	1989	1989	1989	0
386	20250327	153000	15685371	1989	1989	1989	1989	1
387	20250327	152900	15683382	1989	1989	1989	1989	0
388	20250327	152800	15683382	1989	1989	1989	1989	0
389	20250327	152700	15683382	1989	1989	1989	1989	0
390	20250327	152600	15683382	1989	1989	1989	1989	0
391	20250327	152500	15683382	1989	1989	1989	1989	0
392	20250327	152400	15683382	1989	1989	1989	1989	0
393	20250327	152300	15683382	1989	1989	1989	1989	0
394	20250327	152200	15683382	1989	1989	1989	1989	0
395	20250327	152100	15683382	1989	1989	1989	1989	0
396	20250327	152000	15683382	1989	1989	1989	1989	0
397	20250327	151900	15683382	1989	1989	1989	1989	1
398	20250327	151800	15681393	1984	1984	1984	1984	0
399	20250327	151700	15681393	1984	1984	1984	1984	1
400	20250327	151600	15679409	1984	1984	1984	1984	0
401	20250327	151500	15679409	1984	1984	1984	1984	50
402	20250327	151400	15580209	1984	1984	1984	1984	46
403	20250327	151300	15488945	1984	1984	1984	1984	100
404	20250327	151200	15290545	1984	1984	1984	1984	0
405	20250327	151100	15290545	1984	1984	1984	1984	0
406	20250327	151000	15290545	1984	1984	1984	1984	0
407	20250327	150900	15290545	1984	1984	1984	1984	50
408	20250327	150800	15191345	1984	1984	1984	1984	0
409	20250327	150700	15191345	1984	1984	1984	1984	50
410	20250327	150600	15092145	1984	1984	1984	1984	50
411	20250327	150500	14992945	1983	1983	1983	1983	0
412	20250327	150400	14992945	1983	1983	1983	1983	0
413	20250327	150300	14992945	1983	1983	1983	1983	0
414	20250327	150200	14992945	1983	1983	1983	1983	0
415	20250327	150100	14992945	1983	1983	1983	1983	45
416	20250327	150000	14903710	1983	1983	1983	1983	155
417	20250327	145900	14596345	1982	1982	1982	1982	0
418	20250327	145800	14596345	1982	1982	1982	1982	0
419	20250327	145700	14596345	1982	1982	1982	1982	0
420	20250327	145600	14596345	1982	1982	1982	1982	0
421	20250327	145500	14596345	1982	1982	1982	1982	0
422	20250327	145400	14596345	1982	1982	1982	1982	0
423	20250327	145300	14596345	1982	1982	1982	1982	0
424	20250327	145200	14596345	1982	1982	1982	1982	0
425	20250327	145100	14596345	1982	1982	1982	1982	0
426	20250327	145000	14596345	1982	1982	1982	1982	0
427	20250327	144900	14596345	1982	1982	1982	1982	0
428	20250327	144800	14596345	1982	1982	1982	1982	0
429	20250327	144700	14596345	1982	1982	1982	1982	0
430	20250327	144600	14596345	1982	1983	1983	1982	4566
431	20250327	144500	5545118	1984	1984	1984	1984	0
432	20250327	144400	5545118	1984	1984	1984	1984	0
433	20250327	144300	5545118	1984	1984	1984	1984	0
434	20250327	144200	5545118	1984	1984	1984	1984	0
435	20250327	144100	5545118	1984	1984	1984	1984	0
436	20250327	144000	5545118	1984	1984	1984	1984	0
437	20250327	143900	5545118	1984	1984	1984	1984	0
438	20250327	143800	5545118	1984	1984	1984	1984	0
439	20250327	143700	5545118	1984	1984	1984	1984	0
440	20250327	143600	5545118	1984	1984	1984	1984	0
441	20250327	143500	5545118	1984	1984	1984	1984	0
442	20250327	143400	5545118	1984	1984	1984	1984	0
443	20250327	143300	5545118	1984	1984	1984	1984	0
444	20250327	143200	5545118	1984	1984	1984	1984	0
445	20250327	143100	5545118	1984	1984	1984	1984	0
446	20250327	143000	5545118	1984	1984	1984	1984	0
447	20250327	142900	5545118	1984	1984	1984	1984	0
448	20250327	142800	5545118	1984	1984	1984	1984	0
449	20250327	142700	5545118	1984	1984	1984	1984	0
450	20250327	142600	5545118	1984	1984	1984	1984	0
451	20250327	142500	5545118	1984	1984	1984	1984	0
452	20250327	142400	5545118	1984	1984	1984	1984	0
453	20250327	142300	5545118	1984	1984	1984	1984	0
454	20250327	142200	5545118	1984	1984	1984	1984	0
455	20250327	142100	5545118	1984	1984	1984	1984	0
456	20250327	142000	5545118	1984	1984	1984	1984	0
457	20250327	141900	5545118	1984	1984	1984	1984	0
458	20250327	141800	5545118	1984	1984	1984	1984	0
459	20250327	141700	5545118	1984	1984	1984	1984	0
460	20250327	141600	5545118	1984	1984	1984	1984	0
461	20250327	141500	5545118	1984	1984	1984	1984	0
462	20250327	141400	5545118	1984	1984	1984	1984	0
463	20250327	141300	5545118	1984	1984	1984	1984	0
464	20250327	141200	5545118	1984	1984	1984	1984	0
465	20250327	141100	5545118	1984	1984	1984	1984	0
466	20250327	141000	5545118	1984	1984	1984	1984	0
467	20250327	140900	5545118	1984	1984	1984	1984	0
468	20250327	140800	5545118	1984	1984	1984	1984	0
469	20250327	140700	5545118	1984	1984	1984	1984	0
470	20250327	140600	5545118	1984	1984	1984	1984	0
471	20250327	140500	5545118	1984	1984	1984	1984	0
472	20250327	140400	5545118	1984	1984	1984	1984	0
473	20250327	140300	5545118	1984	1984	1984	1983	647
474	20250327	140200	4261517	1984	1984	1984	1984	0
475	20250327	140100	4261517	1984	1984	1984	1984	0
476	20250327	140000	4261517	1984	1984	1984	1984	0
477	20250327	135900	4261517	1984	1984	1984	1984	0
478	20250327	135800	4261517	1984	1984	1984	1984	300
479	20250327	135700	3666317	1984	1984	1984	1984	0
480	20250327	135600	3666317	1984	1984	1984	1984	0
481	20250327	135500	3666317	1984	1984	1984	1984	200
482	20250327	135400	3269517	1983	1983	1983	1983	0
483	20250327	135300	3269517	1983	1983	1983	1983	0
484	20250327	135200	3269517	1983	1983	1983	1983	0
485	20250327	135100	3269517	1983	1983	1983	1983	0
486	20250327	135000	3269517	1983	1983	1983	1983	0
487	20250327	134900	3269517	1983	1983	1983	1983	0
488	20250327	134800	3269517	1983	1983	1983	1983	0
489	20250327	134700	3269517	1983	1983	1983	1983	0
490	20250327	134600	3269517	1983	1983	1983	1983	0
491	20250327	134500	3269517	1983	1983	1983	1983	0
492	20250327	134400	3269517	1983	1983	1983	1983	0
493	20250327	134300	3269517	1983	1983	1983	1983	0
494	20250327	134200	3269517	1983	1983	1983	1983	0
495	20250327	134100	3269517	1983	1983	1983	1983	0
496	20250327	134000	3269517	1983	1983	1983	1983	0
497	20250327	133900	3269517	1983	1983	1983	1983	0
498	20250327	133800	3269517	1983	1983	1983	1983	0
499	20250327	133700	3269517	1983	1983	1983	1983	0
500	20250327	133600	3269517	1983	1983	1983	1983	0
501	20250327	133500	3269517	1983	1983	1983	1983	0
502	20250327	133400	3269517	1983	1983	1983	1983	0
503	20250327	133300	3269517	1983	1983	1983	1983	0
504	20250327	133200	3269517	1983	1983	1983	1983	0
505	20250327	133100	3269517	1983	1983	1983	1983	0
506	20250327	133000	3269517	1983	1983	1983	1983	0
507	20250327	132900	3269517	1983	1983	1983	1983	0
508	20250327	132800	3269517	1983	1983	1983	1983	0
509	20250327	132700	3269517	1983	1983	1983	1983	0
510	20250327	132600	3269517	1983	1983	1983	1983	0
511	20250327	132500	3269517	1983	1983	1983	1983	0
512	20250327	132400	3269517	1983	1983	1983	1983	0
513	20250327	132300	3269517	1983	1983	1983	1983	0
514	20250327	132200	3269517	1983	1983	1983	1983	0
515	20250327	132100	3269517	1983	1983	1983	1983	98
516	20250327	132000	3075183	1984	1984	1984	1984	0
517	20250327	131900	3075183	1984	1984	1984	1984	0
518	20250327	131800	3075183	1984	1984	1984	1984	0
519	20250327	131700	3075183	1984	1984	1984	1984	0
520	20250327	131600	3075183	1984	1984	1984	1984	0
521	20250327	131500	3075183	1984	1984	1984	1984	0
522	20250327	131400	3075183	1984	1984	1984	1984	0
523	20250327	131300	3075183	1984	1984	1984	1984	0
524	20250327	131200	3075183	1984	1984	1984	1984	0
525	20250327	131100	3075183	1984	1984	1984	1984	0
526	20250327	131000	3075183	1984	1984	1984	1984	0
527	20250327	130900	3075183	1984	1984	1984	1984	0
528	20250327	130800	3075183	1984	1984	1984	1984	0
529	20250327	130700	3075183	1984	1984	1984	1984	100
530	20250327	130600	2876783	1982	1982	1982	1982	0
531	20250327	130500	2876783	1982	1982	1982	1982	0
532	20250327	130400	2876783	1982	1982	1982	1982	0
533	20250327	130300	2876783	1982	1982	1982	1982	0
534	20250327	130200	2876783	1982	1982	1982	1982	0
535	20250327	130100	2876783	1982	1982	1982	1982	0
536	20250327	130000	2876783	1982	1982	1982	1982	0
537	20250327	125900	2876783	1982	1982	1982	1982	0
538	20250327	125800	2876783	1982	1982	1982	1982	0
539	20250327	125700	2876783	1982	1982	1982	1982	0
540	20250327	125600	2876783	1982	1982	1982	1982	0
541	20250327	125500	2876783	1982	1982	1982	1982	0
542	20250327	125400	2876783	1982	1982	1982	1982	0
543	20250327	125300	2876783	1982	1982	1982	1982	0
544	20250327	125200	2876783	1982	1982	1982	1982	0
545	20250327	125100	2876783	1982	1982	1982	1982	0
546	20250327	125000	2876783	1982	1982	1982	1982	0
547	20250327	124900	2876783	1982	1982	1982	1982	0
548	20250327	124800	2876783	1982	1982	1982	1982	0
549	20250327	124700	2876783	1982	1982	1982	1982	0
550	20250327	124600	2876783	1982	1983	1983	1982	500
551	20250327	124500	1885440	1984	1984	1984	1984	0
552	20250327	124400	1885440	1984	1984	1984	1984	0
553	20250327	124300	1885440	1984	1984	1984	1984	0
554	20250327	124200	1885440	1984	1984	1984	1984	0
555	20250327	124100	1885440	1984	1984	1984	1984	0
556	20250327	124000	1885440	1984	1984	1984	1984	0
557	20250327	123900	1885440	1984	1984	1984	1984	0
558	20250327	123800	1885440	1984	1984	1984	1984	0
559	20250327	123700	1885440	1984	1984	1984	1984	0
560	20250327	123600	1885440	1984	1984	1984	1984	0
561	20250327	123500	1885440	1984	1984	1984	1984	0
562	20250327	123400	1885440	1984	1984	1984	1984	0
563	20250327	123300	1885440	1984	1984	1984	1984	0
564	20250327	123200	1885440	1984	1984	1984	1984	0
565	20250327	123100	1885440	1984	1984	1984	1984	0
566	20250327	123000	1885440	1984	1984	1984	1984	0
567	20250327	122900	1885440	1984	1984	1984	1984	0
568	20250327	122800	1885440	1984	1984	1984	1984	0
569	20250327	122700	1885440	1984	1984	1984	1984	0
570	20250327	122600	1885440	1984	1984	1984	1984	0
571	20250327	122500	1885440	1984	1984	1984	1984	0
572	20250327	122400	1885440	1984	1984	1984	1984	0
573	20250327	122300	1885440	1984	1984	1984	1984	0
574	20250327	122200	1885440	1984	1984	1984	1984	0
575	20250327	122100	1885440	1984	1984	1984	1984	0
576	20250327	122000	1885440	1984	1984	1984	1984	0
577	20250327	121900	1885440	1984	1984	1984	1984	0
578	20250327	121800	1885440	1984	1984	1984	1984	0
579	20250327	121700	1885440	1984	1984	1984	1984	0
580	20250327	121600	1885440	1984	1984	1984	1984	0
581	20250327	121500	1885440	1984	1984	1984	1984	0
582	20250327	121400	1885440	1984	1984	1984	1984	0
583	20250327	121300	1885440	1984	1984	1984	1984	0
584	20250327	121200	1885440	1984	1984	1984	1984	0
585	20250327	121100	1885440	1984	1984	1984	1984	0
586	20250327	121000	1885440	1984	1984	1984	1984	0
587	20250327	120900	1885440	1984	1984	1984	1984	0
588	20250327	120800	1885440	1984	1984	1984	1984	0
589	20250327	120700	1885440	1984	1984	1984	1984	0
590	20250327	120600	1885440	1984	1984	1984	1984	0
591	20250327	120500	1885440	1984	1984	1984	1984	0
592	20250327	120400	1885440	1984	1984	1984	1984	0
593	20250327	120300	1885440	1984	1984	1984	1984	0
594	20250327	120200	1885440	1984	1984	1984	1984	0
595	20250327	120100	1885440	1984	1984	1984	1984	0
596	20250327	120000	1885440	1984	1984	1984	1984	0
597	20250327	115900	1885440	1984	1984	1984	1984	0
598	20250327	115800	1885440	1984	1984	1984	1984	0
599	20250327	115700	1885440	1984	1984	1984	1984	0
600	20250327	115600	1885440	1984	1984	1984	1984	0
601	20250327	115500	1885440	1984	1984	1984	1984	0
602	20250327	115400	1885440	1984	1984	1984	1984	0
603	20250327	115300	1885440	1984	1984	1984	1984	0
604	20250327	115200	1885440	1984	1984	1984	1984	0
605	20250327	115100	1885440	1984	1984	1984	1984	0
606	20250327	115000	1885440	1984	1984	1984	1984	0
607	20250327	114900	1885440	1984	1984	1984	1984	0
608	20250327	114800	1885440	1984	1984	1984	1984	0
609	20250327	114700	1885440	1984	1984	1984	1984	0
610	20250327	114600	1885440	1984	1984	1984	1984	0
611	20250327	114500	1885440	1984	1984	1984	1984	0
612	20250327	114400	1885440	1984	1984	1984	1984	0
613	20250327	114300	1885440	1984	1984	1984	1984	0
614	20250327	114200	1885440	1984	1984	1984	1984	0
615	20250327	114100	1885440	1984	1984	1984	1984	0
616	20250327	114000	1885440	1984	1984	1984	1984	0
617	20250327	113900	1885440	1984	1984	1984	1984	0
618	20250327	113800	1885440	1984	1984	1984	1984	0
619	20250327	113700	1885440	1984	1984	1984	1984	0
620	20250327	113600	1885440	1984	1984	1984	1984	0
621	20250327	113500	1885440	1984	1984	1984	1984	0
622	20250327	113400	1885440	1984	1984	1984	1984	0
623	20250327	113300	1885440	1984	1984	1984	1984	0
624	20250327	113200	1885440	1984	1984	1984	1984	0
625	20250327	113100	1885440	1984	1984	1984	1984	0
626	20250327	113000	1885440	1984	1984	1984	1984	29
627	20250327	112900	1827904	1983	1983	1983	1983	0
628	20250327	112800	1827904	1983	1983	1983	1983	0
629	20250327	112700	1827904	1983	1983	1983	1983	0
630	20250327	112600	1827904	1983	1983	1983	1983	0
631	20250327	112500	1827904	1983	1983	1983	1983	0
632	20250327	112400	1827904	1983	1983	1983	1983	0
633	20250327	112300	1827904	1983	1983	1983	1983	2
634	20250327	112200	1823938	1983	1983	1983	1983	0
635	20250327	112100	1823938	1983	1983	1983	1983	0
636	20250327	112000	1823938	1983	1983	1983	1983	0
637	20250327	111900	1823938	1983	1983	1983	1983	0
638	20250327	111800	1823938	1983	1983	1983	1983	0
639	20250327	111700	1823938	1983	1983	1983	1983	0
640	20250327	111600	1823938	1983	1983	1983	1983	0
641	20250327	111500	1823938	1983	1983	1983	1983	0
642	20250327	111400	1823938	1983	1983	1983	1983	0
643	20250327	111300	1823938	1983	1983	1983	1983	0
644	20250327	111200	1823938	1983	1983	1983	1983	0
645	20250327	111100	1823938	1983	1983	1983	1983	0
646	20250327	111000	1823938	1983	1983	1983	1983	0
647	20250327	110900	1823938	1983	1983	1983	1983	0
648	20250327	110800	1823938	1983	1983	1983	1983	0
649	20250327	110700	1823938	1983	1983	1983	1983	0
650	20250327	110600	1823938	1983	1983	1983	1983	0
651	20250327	110500	1823938	1983	1983	1983	1983	0
652	20250327	110400	1823938	1983	1983	1983	1983	0
653	20250327	110300	1823938	1983	1983	1983	1983	0
654	20250327	110200	1823938	1983	1983	1983	1983	0
655	20250327	110100	1823938	1983	1983	1983	1983	0
656	20250327	110000	1823938	1983	1983	1983	1983	0
657	20250327	105900	1823938	1983	1983	1983	1983	0
658	20250327	105800	1823938	1983	1983	1983	1983	0
659	20250327	105700	1823938	1983	1983	1983	1983	0
660	20250327	105600	1823938	1983	1983	1983	1983	0
661	20250327	105500	1823938	1983	1983	1983	1983	0
662	20250327	105400	1823938	1983	1983	1983	1983	0
663	20250327	105300	1823938	1983	1983	1983	1983	417
664	20250327	105200	997027	1983	1983	1983	1983	0
665	20250327	105100	997027	1983	1983	1983	1983	0
666	20250327	105000	997027	1983	1983	1983	1983	0
667	20250327	104900	997027	1983	1983	1983	1983	0
668	20250327	104800	997027	1983	1983	1983	1983	0
669	20250327	104700	997027	1983	1983	1983	1983	0
670	20250327	104600	997027	1983	1983	1983	1983	0
671	20250327	104500	997027	1983	1983	1983	1983	0
672	20250327	104400	997027	1983	1983	1983	1983	0
673	20250327	104300	997027	1983	1983	1983	1983	0
674	20250327	104200	997027	1983	1983	1983	1983	0
675	20250327	104100	997027	1983	1983	1983	1983	0
676	20250327	104000	997027	1983	1983	1983	1983	0
677	20250327	103900	997027	1983	1983	1983	1983	0
678	20250327	103800	997027	1983	1983	1983	1983	0
679	20250327	103700	997027	1983	1983	1983	1983	0
680	20250327	103600	997027	1983	1983	1983	1983	0
681	20250327	103500	997027	1983	1983	1983	1983	0
682	20250327	103400	997027	1983	1983	1983	1983	0
683	20250327	103300	997027	1983	1983	1983	1983	0
684	20250327	103200	997027	1983	1983	1983	1983	1
685	20250327	103100	995044	1983	1983	1983	1983	0
686	20250327	103000	995044	1983	1983	1983	1983	0
687	20250327	102900	995044	1983	1983	1983	1983	0
688	20250327	102800	995044	1983	1983	1983	1983	0
689	20250327	102700	995044	1983	1983	1983	1983	0
690	20250327	102600	995044	1983	1983	1983	1983	1
691	20250327	102500	993061	1983	1983	1983	1983	0
692	20250327	102400	993061	1983	1983	1983	1983	0
693	20250327	102300	993061	1983	1983	1983	1983	1
694	20250327	102200	991078	1983	1983	1983	1983	0
695	20250327	102100	991078	1983	1983	1983	1983	0
696	20250327	102000	991078	1983	1983	1983	1983	0
697	20250327	101900	991078	1983	1983	1983	1983	0
698	20250327	101800	991078	1983	1983	1983	1983	0
699	20250327	101700	991078	1983	1983	1983	1983	0
700	20250327	101600	991078	1983	1983	1983	1983	0
701	20250327	101500	991078	1983	1983	1983	1983	0
702	20250327	101400	991078	1983	1983	1983	1983	0
703	20250327	101300	991078	1983	1983	1983	1983	0
704	20250327	101200	991078	1983	1983	1983	1983	0
705	20250327	101100	991078	1983	1983	1983	1983	0
706	20250327	101000	991078	1983	1983	1983	1983	0
707	20250327	100900	991078	1983	1983	1983	1983	0
708	20250327	100800	991078	1983	1983	1983	1983	0
709	20250327	100700	991078	1983	1983	1983	1983	0
710	20250327	100600	991078	1983	1983	1983	1983	0
711	20250327	100500	991078	1983	1983	1983	1983	0
712	20250327	100400	991078	1983	1983	1983	1983	0
713	20250327	100300	991078	1983	1983	1983	1983	40
714	20250327	100200	911758	1984	1984	1984	1984	0
715	20250327	100100	911758	1984	1984	1984	1984	0
716	20250327	100000	911758	1984	1984	1984	1984	100
717	20250327	095900	713358	1984	1984	1984	1984	0
718	20250327	095800	713358	1984	1984	1984	1984	0
719	20250327	095700	713358	1984	1984	1984	1984	0
720	20250327	095600	713358	1984	1984	1984	1984	0
721	20250327	095500	713358	1984	1984	1984	1984	0
722	20250327	095400	713358	1984	1984	1984	1984	0
723	20250327	095300	713358	1984	1984	1984	1984	0
724	20250327	095200	713358	1984	1984	1984	1984	0
725	20250327	095100	713358	1984	1984	1984	1984	0
726	20250327	095000	713358	1984	1984	1984	1984	0
727	20250327	094900	713358	1984	1984	1984	1984	0
728	20250327	094800	713358	1984	1984	1984	1984	5
729	20250327	094700	703438	1984	1984	1984	1984	0
730	20250327	094600	703438	1984	1984	1984	1984	0
731	20250327	094500	703438	1984	1984	1984	1984	0
732	20250327	094400	703438	1984	1984	1984	1984	0
733	20250327	094300	703438	1984	1984	1984	1984	0
734	20250327	094200	703438	1984	1984	1984	1984	0
735	20250327	094100	703438	1984	1984	1984	1984	0
736	20250327	094000	703438	1984	1984	1984	1984	0
737	20250327	093900	703438	1984	1984	1984	1984	0
738	20250327	093800	703438	1984	1984	1984	1984	0
739	20250327	093700	703438	1984	1984	1984	1984	0
740	20250327	093600	703438	1984	1984	1984	1984	0
741	20250327	093500	703438	1984	1984	1984	1984	0
742	20250327	093400	703438	1984	1984	1984	1984	0
743	20250327	093300	703438	1984	1984	1984	1984	0
744	20250327	093200	703438	1984	1984	1984	1984	100
745	20250327	093100	505038	1984	1984	1984	1984	0
746	20250327	093000	505038	1984	1984	1984	1984	0
747	20250327	092900	505038	1984	1984	1984	1984	0
748	20250327	092800	505038	1984	1984	1984	1984	0
749	20250327	092700	505038	1984	1984	1984	1984	0
750	20250327	092600	505038	1984	1984	1984	1984	0
751	20250327	092500	505038	1984	1984	1984	1984	0
752	20250327	092400	505038	1984	1984	1984	1984	0
753	20250327	092300	505038	1984	1984	1984	1984	0
754	20250327	092200	505038	1984	1984	1984	1984	0
755	20250327	092100	505038	1984	1984	1984	1984	0
756	20250327	092000	505038	1984	1984	1984	1984	0
757	20250327	091900	505038	1984	1984	1984	1984	0
758	20250327	091800	505038	1984	1984	1984	1984	0
759	20250327	091700	505038	1984	1984	1984	1984	0
760	20250327	091600	505038	1984	1984	1984	1984	0
761	20250327	091500	505038	1984	1984	1984	1984	0
762	20250327	091400	505038	1984	1984	1984	1984	0
763	20250327	091300	505038	1984	1984	1984	1984	0
764	20250327	091200	505038	1984	1985	1985	1984	73
765	20250327	091100	360196	1991	1991	1991	1991	0
766	20250327	091000	360196	1991	1991	1991	1991	0
767	20250327	090900	360196	1991	1991	1991	1991	0
768	20250327	090800	360196	1991	1991	1991	1991	1
769	20250327	090700	358205	1990	1990	1990	1990	0
770	20250327	090600	358205	1990	1990	1990	1990	0
771	20250327	090500	358205	1990	1990	1990	1990	70
772	20250327	090400	218905	1990	1990	1990	1990	0
773	20250327	090300	218905	1990	1990	1990	1990	0
774	20250327	090200	218905	1990	1990	1990	1990	0
775	20250327	090100	218905	1990	1990	1990	1990	105
776	20250327	090000	9955	1991	1991	1991	1991	5