KissMeData/482680/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	215400	142378728	1986	1986	1986	1986	8759
3	20241018	215300	142378728	1986	1986	1986	1986	0
4	20241018	215200	142378728	1986	1986	1986	1986	0
5	20241018	215100	142378728	1986	1986	1986	1986	0
6	20241018	215000	142378728	1986	1986	1986	1986	0
7	20241018	214900	142378728	1986	1986	1986	1986	0
8	20241018	214800	142378728	1986	1986	1986	1986	0
9	20241018	214700	142378728	1986	1986	1986	1986	0
10	20241018	214600	142378728	1986	1986	1986	1986	0
11	20241018	214500	142378728	1986	1986	1986	1986	0
12	20241018	214400	142378728	1986	1986	1986	1986	0
13	20241018	214300	142378728	1986	1986	1986	1986	0
14	20241018	214200	142378728	1986	1986	1986	1986	0
15	20241018	214100	142378728	1986	1986	1986	1986	0
16	20241018	214000	142378728	1986	1986	1986	1986	0
17	20241018	213900	142378728	1986	1986	1986	1986	0
18	20241018	213800	142378728	1986	1986	1986	1986	0
19	20241018	213700	142378728	1986	1986	1986	1986	0
20	20241018	213600	142378728	1986	1986	1986	1986	0
21	20241018	213500	142378728	1986	1986	1986	1986	0
22	20241018	213400	142378728	1986	1986	1986	1986	0
23	20241018	213300	142378728	1986	1986	1986	1986	0
24	20241018	213200	142378728	1986	1986	1986	1986	0
25	20241018	213100	142378728	1986	1986	1986	1986	0
26	20241018	213000	142378728	1986	1986	1986	1986	0
27	20241018	212900	142378728	1986	1986	1986	1986	0
28	20241018	212800	142378728	1986	1986	1986	1986	0
29	20241018	212700	142378728	1986	1986	1986	1986	0
30	20241018	212600	142378728	1986	1986	1986	1986	0
31	20241018	212500	142378728	1986	1986	1986	1986	0
32	20241018	212400	142378728	1986	1986	1986	1986	8759
33	20241018	212300	142378728	1986	1986	1986	1986	0
34	20241018	212200	142378728	1986	1986	1986	1986	0
35	20241018	212100	142378728	1986	1986	1986	1986	0
36	20241018	212000	142378728	1986	1986	1986	1986	0
37	20241018	211900	142378728	1986	1986	1986	1986	0
38	20241018	211800	142378728	1986	1986	1986	1986	0
39	20241018	211700	142378728	1986	1986	1986	1986	0
40	20241018	211600	142378728	1986	1986	1986	1986	0
41	20241018	211500	142378728	1986	1986	1986	1986	0
42	20241018	211400	142378728	1986	1986	1986	1986	0
43	20241018	211300	142378728	1986	1986	1986	1986	0
44	20241018	211200	142378728	1986	1986	1986	1986	0
45	20241018	211100	142378728	1986	1986	1986	1986	0
46	20241018	211000	142378728	1986	1986	1986	1986	0
47	20241018	210900	142378728	1986	1986	1986	1986	0
48	20241018	210800	142378728	1986	1986	1986	1986	0
49	20241018	210700	142378728	1986	1986	1986	1986	0
50	20241018	210600	142378728	1986	1986	1986	1986	0
51	20241018	210500	142378728	1986	1986	1986	1986	0
52	20241018	210400	142378728	1986	1986	1986	1986	0
53	20241018	210300	142378728	1986	1986	1986	1986	0
54	20241018	210200	142378728	1986	1986	1986	1986	0
55	20241018	210100	142378728	1986	1986	1986	1986	0
56	20241018	210000	142378728	1986	1986	1986	1986	0
57	20241018	205900	142378728	1986	1986	1986	1986	0
58	20241018	205800	142378728	1986	1986	1986	1986	0
59	20241018	205700	142378728	1986	1986	1986	1986	0
60	20241018	205600	142378728	1986	1986	1986	1986	0
61	20241018	205500	142378728	1986	1986	1986	1986	0
62	20241018	205400	142378728	1986	1986	1986	1986	8759
63	20241018	205300	142378728	1986	1986	1986	1986	0
64	20241018	205200	142378728	1986	1986	1986	1986	0
65	20241018	205100	142378728	1986	1986	1986	1986	0
66	20241018	205000	142378728	1986	1986	1986	1986	0
67	20241018	204900	142378728	1986	1986	1986	1986	0
68	20241018	204800	142378728	1986	1986	1986	1986	0
69	20241018	204700	142378728	1986	1986	1986	1986	0
70	20241018	204600	142378728	1986	1986	1986	1986	0
71	20241018	204500	142378728	1986	1986	1986	1986	0
72	20241018	204400	142378728	1986	1986	1986	1986	0
73	20241018	204300	142378728	1986	1986	1986	1986	0
74	20241018	204200	142378728	1986	1986	1986	1986	0
75	20241018	204100	142378728	1986	1986	1986	1986	0
76	20241018	204000	142378728	1986	1986	1986	1986	0
77	20241018	203900	142378728	1986	1986	1986	1986	0
78	20241018	203800	142378728	1986	1986	1986	1986	0
79	20241018	203700	142378728	1986	1986	1986	1986	0
80	20241018	203600	142378728	1986	1986	1986	1986	0
81	20241018	203500	142378728	1986	1986	1986	1986	0
82	20241018	203400	142378728	1986	1986	1986	1986	0
83	20241018	203300	142378728	1986	1986	1986	1986	0
84	20241018	203200	142378728	1986	1986	1986	1986	0
85	20241018	203100	142378728	1986	1986	1986	1986	0
86	20241018	203000	142378728	1986	1986	1986	1986	0
87	20241018	202900	142378728	1986	1986	1986	1986	0
88	20241018	202800	142378728	1986	1986	1986	1986	0
89	20241018	202700	142378728	1986	1986	1986	1986	0
90	20241018	202600	142378728	1986	1986	1986	1986	0
91	20241018	202500	142378728	1986	1986	1986	1986	0
92	20241018	202400	142378728	1986	1986	1986	1986	8759
93	20241018	202300	142378728	1986	1986	1986	1986	0
94	20241018	202200	142378728	1986	1986	1986	1986	0
95	20241018	202100	142378728	1986	1986	1986	1986	0
96	20241018	202000	142378728	1986	1986	1986	1986	0
97	20241018	201900	142378728	1986	1986	1986	1986	0
98	20241018	201800	142378728	1986	1986	1986	1986	0
99	20241018	201700	142378728	1986	1986	1986	1986	0
100	20241018	201600	142378728	1986	1986	1986	1986	0
101	20241018	201500	142378728	1986	1986	1986	1986	0
102	20241018	201400	142378728	1986	1986	1986	1986	0
103	20241018	201300	142378728	1986	1986	1986	1986	0
104	20241018	201200	142378728	1986	1986	1986	1986	0
105	20241018	201100	142378728	1986	1986	1986	1986	0
106	20241018	201000	142378728	1986	1986	1986	1986	0
107	20241018	200900	142378728	1986	1986	1986	1986	0
108	20241018	200800	142378728	1986	1986	1986	1986	0
109	20241018	200700	142378728	1986	1986	1986	1986	0
110	20241018	200600	142378728	1986	1986	1986	1986	0
111	20241018	200500	142378728	1986	1986	1986	1986	0
112	20241018	200400	142378728	1986	1986	1986	1986	0
113	20241018	200300	142378728	1986	1986	1986	1986	0
114	20241018	200200	142378728	1986	1986	1986	1986	0
115	20241018	200100	142378728	1986	1986	1986	1986	0
116	20241018	200000	142378728	1986	1986	1986	1986	0
117	20241018	195900	142378728	1986	1986	1986	1986	0
118	20241018	195800	142378728	1986	1986	1986	1986	0
119	20241018	195700	142378728	1986	1986	1986	1986	0
120	20241018	195600	142378728	1986	1986	1986	1986	0
121	20241018	195500	142378728	1986	1986	1986	1986	0
122	20241018	195400	142378728	1986	1986	1986	1986	8759
123	20241018	195300	142378728	1986	1986	1986	1986	0
124	20241018	195200	142378728	1986	1986	1986	1986	0
125	20241018	195100	142378728	1986	1986	1986	1986	0
126	20241018	195000	142378728	1986	1986	1986	1986	0
127	20241018	194900	142378728	1986	1986	1986	1986	0
128	20241018	194800	142378728	1986	1986	1986	1986	0
129	20241018	194700	142378728	1986	1986	1986	1986	0
130	20241018	194600	142378728	1986	1986	1986	1986	0
131	20241018	194500	142378728	1986	1986	1986	1986	0
132	20241018	194400	142378728	1986	1986	1986	1986	0
133	20241018	194300	142378728	1986	1986	1986	1986	0
134	20241018	194200	142378728	1986	1986	1986	1986	0
135	20241018	194100	142378728	1986	1986	1986	1986	0
136	20241018	194000	142378728	1986	1986	1986	1986	0
137	20241018	193900	142378728	1986	1986	1986	1986	0
138	20241018	193800	142378728	1986	1986	1986	1986	0
139	20241018	193700	142378728	1986	1986	1986	1986	0
140	20241018	193600	142378728	1986	1986	1986	1986	0
141	20241018	193500	142378728	1986	1986	1986	1986	0
142	20241018	193400	142378728	1986	1986	1986	1986	0
143	20241018	193300	142378728	1986	1986	1986	1986	0
144	20241018	193200	142378728	1986	1986	1986	1986	0
145	20241018	193100	142378728	1986	1986	1986	1986	0
146	20241018	193000	142378728	1986	1986	1986	1986	0
147	20241018	192900	142378728	1986	1986	1986	1986	0
148	20241018	192800	142378728	1986	1986	1986	1986	0
149	20241018	192700	142378728	1986	1986	1986	1986	0
150	20241018	192600	142378728	1986	1986	1986	1986	0
151	20241018	192500	142378728	1986	1986	1986	1986	0
152	20241018	192400	142378728	1986	1986	1986	1986	8759
153	20241018	192300	142378728	1986	1986	1986	1986	0
154	20241018	192200	142378728	1986	1986	1986	1986	0
155	20241018	192100	142378728	1986	1986	1986	1986	0
156	20241018	192000	142378728	1986	1986	1986	1986	0
157	20241018	191900	142378728	1986	1986	1986	1986	0
158	20241018	191800	142378728	1986	1986	1986	1986	0
159	20241018	191700	142378728	1986	1986	1986	1986	0
160	20241018	191600	142378728	1986	1986	1986	1986	0
161	20241018	191500	142378728	1986	1986	1986	1986	0
162	20241018	191400	142378728	1986	1986	1986	1986	0
163	20241018	191300	142378728	1986	1986	1986	1986	0
164	20241018	191200	142378728	1986	1986	1986	1986	0
165	20241018	191100	142378728	1986	1986	1986	1986	0
166	20241018	191000	142378728	1986	1986	1986	1986	0
167	20241018	190900	142378728	1986	1986	1986	1986	0
168	20241018	190800	142378728	1986	1986	1986	1986	0
169	20241018	190700	142378728	1986	1986	1986	1986	0
170	20241018	190600	142378728	1986	1986	1986	1986	0
171	20241018	190500	142378728	1986	1986	1986	1986	0
172	20241018	190400	142378728	1986	1986	1986	1986	0
173	20241018	190300	142378728	1986	1986	1986	1986	0
174	20241018	190200	142378728	1986	1986	1986	1986	0
175	20241018	190100	142378728	1986	1986	1986	1986	0
176	20241018	190000	142378728	1986	1986	1986	1986	0
177	20241018	185900	142378728	1986	1986	1986	1986	0
178	20241018	185800	142378728	1986	1986	1986	1986	0
179	20241018	185700	142378728	1986	1986	1986	1986	0
180	20241018	185600	142378728	1986	1986	1986	1986	0
181	20241018	185500	142378728	1986	1986	1986	1986	0
182	20241018	185400	142378728	1986	1986	1986	1986	8759
183	20241018	185300	142378728	1986	1986	1986	1986	0
184	20241018	185200	142378728	1986	1986	1986	1986	0
185	20241018	185100	142378728	1986	1986	1986	1986	0
186	20241018	185000	142378728	1986	1986	1986	1986	0
187	20241018	184900	142378728	1986	1986	1986	1986	0
188	20241018	184800	142378728	1986	1986	1986	1986	0
189	20241018	184700	142378728	1986	1986	1986	1986	0
190	20241018	184600	142378728	1986	1986	1986	1986	0
191	20241018	184500	142378728	1986	1986	1986	1986	0
192	20241018	184400	142378728	1986	1986	1986	1986	0
193	20241018	184300	142378728	1986	1986	1986	1986	0
194	20241018	184200	142378728	1986	1986	1986	1986	0
195	20241018	184100	142378728	1986	1986	1986	1986	0
196	20241018	184000	142378728	1986	1986	1986	1986	0
197	20241018	183900	142378728	1986	1986	1986	1986	0
198	20241018	183800	142378728	1986	1986	1986	1986	0
199	20241018	183700	142378728	1986	1986	1986	1986	0
200	20241018	183600	142378728	1986	1986	1986	1986	0
201	20241018	183500	142378728	1986	1986	1986	1986	0
202	20241018	183400	142378728	1986	1986	1986	1986	0
203	20241018	183300	142378728	1986	1986	1986	1986	0
204	20241018	183200	142378728	1986	1986	1986	1986	0
205	20241018	183100	142378728	1986	1986	1986	1986	0
206	20241018	183000	142378728	1986	1986	1986	1986	0
207	20241018	182900	142378728	1986	1986	1986	1986	0
208	20241018	182800	142378728	1986	1986	1986	1986	0
209	20241018	182700	142378728	1986	1986	1986	1986	0
210	20241018	182600	142378728	1986	1986	1986	1986	0
211	20241018	182500	142378728	1986	1986	1986	1986	0
212	20241018	182400	142378728	1986	1986	1986	1986	8759
213	20241018	182300	142378728	1986	1986	1986	1986	0
214	20241018	182200	142378728	1986	1986	1986	1986	0
215	20241018	182100	142378728	1986	1986	1986	1986	0
216	20241018	182000	142378728	1986	1986	1986	1986	0
217	20241018	181900	142378728	1986	1986	1986	1986	0
218	20241018	181800	142378728	1986	1986	1986	1986	0
219	20241018	181700	142378728	1986	1986	1986	1986	0
220	20241018	181600	142378728	1986	1986	1986	1986	0
221	20241018	181500	142378728	1986	1986	1986	1986	0
222	20241018	181400	142378728	1986	1986	1986	1986	0
223	20241018	181300	142378728	1986	1986	1986	1986	0
224	20241018	181200	142378728	1986	1986	1986	1986	0
225	20241018	181100	142378728	1986	1986	1986	1986	0
226	20241018	181000	142378728	1986	1986	1986	1986	0
227	20241018	180900	142378728	1986	1986	1986	1986	0
228	20241018	180800	142378728	1986	1986	1986	1986	0
229	20241018	180700	142378728	1986	1986	1986	1986	0
230	20241018	180600	142378728	1986	1986	1986	1986	0
231	20241018	180500	142378728	1986	1986	1986	1986	0
232	20241018	180400	142378728	1986	1986	1986	1986	0
233	20241018	180300	142378728	1986	1986	1986	1986	0
234	20241018	180200	142378728	1986	1986	1986	1986	0
235	20241018	180100	142378728	1986	1986	1986	1986	0
236	20241018	180000	142378728	1986	1986	1986	1986	0
237	20241018	175900	142378728	1986	1986	1986	1986	0
238	20241018	175800	142378728	1986	1986	1986	1986	0
239	20241018	175700	142378728	1986	1986	1986	1986	0
240	20241018	175600	142378728	1986	1986	1986	1986	0
241	20241018	175500	142378728	1986	1986	1986	1986	0
242	20241018	175400	142378728	1986	1986	1986	1986	8759
243	20241018	175300	142378728	1986	1986	1986	1986	0
244	20241018	175200	142378728	1986	1986	1986	1986	0
245	20241018	175100	142378728	1986	1986	1986	1986	0
246	20241018	175000	142378728	1986	1986	1986	1986	0
247	20241018	174900	142378728	1986	1986	1986	1986	0
248	20241018	174800	142378728	1986	1986	1986	1986	0
249	20241018	174700	142378728	1986	1986	1986	1986	0
250	20241018	174600	142378728	1986	1986	1986	1986	0
251	20241018	174500	142378728	1986	1986	1986	1986	0
252	20241018	174400	142378728	1986	1986	1986	1986	0
253	20241018	174300	142378728	1986	1986	1986	1986	0
254	20241018	174200	142378728	1986	1986	1986	1986	0
255	20241018	174100	142378728	1986	1986	1986	1986	0
256	20241018	174000	142378728	1986	1986	1986	1986	0
257	20241018	173900	142378728	1986	1986	1986	1986	0
258	20241018	173800	142378728	1986	1986	1986	1986	0
259	20241018	173700	142378728	1986	1986	1986	1986	0
260	20241018	173600	142378728	1986	1986	1986	1986	0
261	20241018	173500	142378728	1986	1986	1986	1986	0
262	20241018	173400	142378728	1986	1986	1986	1986	0
263	20241018	173300	142378728	1986	1986	1986	1986	0
264	20241018	173200	142378728	1986	1986	1986	1986	0
265	20241018	173100	142378728	1986	1986	1986	1986	0
266	20241018	173000	142378728	1986	1986	1986	1986	0
267	20241018	172900	142378728	1986	1986	1986	1986	0
268	20241018	172800	142378728	1986	1986	1986	1986	0
269	20241018	172700	142378728	1986	1986	1986	1986	0
270	20241018	172600	142378728	1986	1986	1986	1986	0
271	20241018	172500	142378728	1986	1986	1986	1986	0
272	20241018	172400	142378728	1986	1986	1986	1986	8759
273	20241018	172300	142378728	1986	1986	1986	1986	0
274	20241018	172200	142378728	1986	1986	1986	1986	0
275	20241018	172100	142378728	1986	1986	1986	1986	0
276	20241018	172000	142378728	1986	1986	1986	1986	0
277	20241018	171900	142378728	1986	1986	1986	1986	0
278	20241018	171800	142378728	1986	1986	1986	1986	0
279	20241018	171700	142378728	1986	1986	1986	1986	0
280	20241018	171600	142378728	1986	1986	1986	1986	0
281	20241018	171500	142378728	1986	1986	1986	1986	0
282	20241018	171400	142378728	1986	1986	1986	1986	0
283	20241018	171300	142378728	1986	1986	1986	1986	0
284	20241018	171200	142378728	1986	1986	1986	1986	0
285	20241018	171100	142378728	1986	1986	1986	1986	0
286	20241018	171000	142378728	1986	1986	1986	1986	0
287	20241018	170900	142378728	1986	1986	1986	1986	0
288	20241018	170800	142378728	1986	1986	1986	1986	0
289	20241018	170700	142378728	1986	1986	1986	1986	0
290	20241018	170600	142378728	1986	1986	1986	1986	0
291	20241018	170500	142378728	1986	1986	1986	1986	0
292	20241018	170400	142378728	1986	1986	1986	1986	0
293	20241018	170300	142378728	1986	1986	1986	1986	0
294	20241018	170200	142378728	1986	1986	1986	1986	0
295	20241018	170100	142378728	1986	1986	1986	1986	0
296	20241018	170000	142378728	1986	1986	1986	1986	0
297	20241018	165900	142378728	1986	1986	1986	1986	0
298	20241018	165800	142378728	1986	1986	1986	1986	0
299	20241018	165700	142378728	1986	1986	1986	1986	0
300	20241018	165600	142378728	1986	1986	1986	1986	0
301	20241018	165500	142378728	1986	1986	1986	1986	0
302	20241018	165400	142378728	1986	1986	1986	1986	8759
303	20241018	165300	142378728	1986	1986	1986	1986	0
304	20241018	165200	142378728	1986	1986	1986	1986	0
305	20241018	165100	142378728	1986	1986	1986	1986	0
306	20241018	165000	142378728	1986	1986	1986	1986	0
307	20241018	164900	142378728	1986	1986	1986	1986	0
308	20241018	164800	142378728	1986	1986	1986	1986	0
309	20241018	164700	142378728	1986	1986	1986	1986	0
310	20241018	164600	142378728	1986	1986	1986	1986	0
311	20241018	164500	142378728	1986	1986	1986	1986	0
312	20241018	164400	142378728	1986	1986	1986	1986	0
313	20241018	164300	142378728	1986	1986	1986	1986	0
314	20241018	164200	142378728	1986	1986	1986	1986	0
315	20241018	164100	142378728	1986	1986	1986	1986	0
316	20241018	164000	142378728	1986	1986	1986	1986	0
317	20241018	163900	142378728	1986	1986	1986	1986	0
318	20241018	163800	142378728	1986	1986	1986	1986	0
319	20241018	163700	142378728	1986	1986	1986	1986	0
320	20241018	163600	142378728	1986	1986	1986	1986	0
321	20241018	163500	142378728	1986	1986	1986	1986	0
322	20241018	163400	142378728	1986	1986	1986	1986	0
323	20241018	163300	142378728	1986	1986	1986	1986	0
324	20241018	163200	142378728	1986	1986	1986	1986	0
325	20241018	163100	142378728	1986	1986	1986	1986	0
326	20241018	163000	142378728	1986	1986	1986	1986	0
327	20241018	162900	142378728	1986	1986	1986	1986	0
328	20241018	162800	142378728	1986	1986	1986	1986	0
329	20241018	162700	142378728	1986	1986	1986	1986	0
330	20241018	162600	142378728	1986	1986	1986	1986	0
331	20241018	162500	142378728	1986	1986	1986	1986	0
332	20241018	162400	142378728	1986	1986	1986	1986	8759
333	20241018	162300	142378728	1986	1986	1986	1986	0
334	20241018	162200	142378728	1986	1986	1986	1986	0
335	20241018	162100	142378728	1986	1986	1986	1986	0
336	20241018	162000	142378728	1986	1986	1986	1986	0
337	20241018	161900	142378728	1986	1986	1986	1986	0
338	20241018	161800	142378728	1986	1986	1986	1986	0
339	20241018	161700	142378728	1986	1986	1986	1986	0
340	20241018	161600	142378728	1986	1986	1986	1986	0
341	20241018	161500	142378728	1986	1986	1986	1986	0
342	20241018	161400	142378728	1986	1986	1986	1986	0
343	20241018	161300	142378728	1986	1986	1986	1986	0
344	20241018	161200	142378728	1986	1986	1986	1986	0
345	20241018	161100	142378728	1986	1986	1986	1986	0
346	20241018	161000	142378728	1986	1986	1986	1986	0
347	20241018	160900	142378728	1986	1986	1986	1986	0
348	20241018	160800	142378728	1986	1986	1986	1986	0
349	20241018	160700	142378728	1986	1986	1986	1986	0
350	20241018	160600	142378728	1986	1986	1986	1986	0
351	20241018	160500	142378728	1986	1986	1986	1986	0
352	20241018	160400	142378728	1986	1986	1986	1986	0
353	20241018	160300	142378728	1986	1986	1986	1986	0
354	20241018	160200	142378728	1986	1986	1986	1986	0
355	20241018	160100	142378728	1986	1986	1986	1986	0
356	20241018	160000	142378728	1986	1986	1986	1986	0
357	20241018	155900	142378728	1986	1986	1986	1986	0
358	20241018	155800	142378728	1986	1986	1986	1986	0
359	20241018	155700	142378728	1986	1986	1986	1986	0
360	20241018	155600	142378728	1986	1986	1986	1986	0
361	20241018	155500	142378728	1986	1986	1986	1986	0
362	20241018	155400	142378728	1986	1986	1986	1986	8759
363	20241018	155300	142378728	1986	1986	1986	1986	0
364	20241018	155200	142378728	1986	1986	1986	1986	0
365	20241018	155100	142378728	1986	1986	1986	1986	0
366	20241018	155000	142378728	1986	1986	1986	1986	0
367	20241018	154900	142378728	1986	1986	1986	1986	0
368	20241018	154800	142378728	1986	1986	1986	1986	0
369	20241018	154700	142378728	1986	1986	1986	1986	0
370	20241018	154600	142378728	1986	1986	1986	1986	0
371	20241018	154500	142378728	1986	1986	1986	1986	0
372	20241018	154400	142378728	1986	1986	1986	1986	0
373	20241018	154300	142378728	1986	1986	1986	1986	0
374	20241018	154200	142378728	1986	1986	1986	1986	0
375	20241018	154100	142378728	1986	1986	1986	1986	0
376	20241018	154000	142378728	1986	1986	1986	1986	0
377	20241018	153900	142378728	1986	1986	1986	1986	0
378	20241018	153800	142378728	1986	1986	1986	1986	0
379	20241018	153700	142378728	1986	1986	1986	1986	0
380	20241018	153600	142378728	1986	1986	1986	1986	0
381	20241018	153500	142378728	1986	1986	1986	1986	0
382	20241018	153400	142378728	1986	1986	1986	1986	0
383	20241018	153300	142378728	1986	1986	1986	1986	0
384	20241018	153200	142378728	1986	1986	1986	1986	0
385	20241018	153100	142378728	1986	1986	1986	1986	0
386	20241018	153000	142378728	1986	1986	1986	1986	8759
387	20241018	152900	124983354	1986	1986	1986	1986	0
388	20241018	152800	124983354	1986	1986	1986	1986	0
389	20241018	152700	124983354	1986	1986	1986	1986	0
390	20241018	152600	124983354	1986	1986	1986	1986	0
391	20241018	152500	124983354	1986	1986	1986	1986	0
392	20241018	152400	124983354	1986	1986	1986	1986	0
393	20241018	152300	124983354	1986	1986	1986	1986	0
394	20241018	152200	124983354	1986	1986	1986	1986	0
395	20241018	152100	124983354	1986	1986	1986	1986	0
396	20241018	152000	124983354	1986	1986	1986	1986	0
397	20241018	151900	124983354	1986	1986	1986	1986	25
398	20241018	151800	124933704	1986	1986	1986	1986	0
399	20241018	151700	124933704	1986	1986	1986	1986	0
400	20241018	151600	124933704	1986	1986	1986	1986	0
401	20241018	151500	124933704	1986	1986	1986	1986	0
402	20241018	151400	124933704	1986	1986	1986	1986	370
403	20241018	151300	124198884	1986	1986	1986	1986	0
404	20241018	151200	124198884	1986	1986	1986	1986	0
405	20241018	151100	124198884	1986	1986	1986	1986	0
406	20241018	151000	124198884	1986	1986	1986	1986	0
407	20241018	150900	124198884	1986	1986	1986	1986	0
408	20241018	150800	124198884	1986	1986	1986	1986	0
409	20241018	150700	124198884	1986	1986	1986	1986	9
410	20241018	150600	124181010	1987	1987	1987	1987	0
411	20241018	150500	124181010	1987	1987	1987	1987	0
412	20241018	150400	124181010	1987	1987	1987	1987	0
413	20241018	150300	124181010	1987	1987	1987	1987	0
414	20241018	150200	124181010	1987	1987	1987	1987	0
415	20241018	150100	124181010	1987	1987	1987	1987	0
416	20241018	150000	124181010	1987	1987	1987	1987	66
417	20241018	145900	124049868	1987	1987	1987	1987	0
418	20241018	145800	124049868	1987	1987	1987	1987	5
419	20241018	145700	124039933	1987	1987	1987	1987	251
420	20241018	145600	123541196	1987	1987	1987	1987	65
421	20241018	145500	123412041	1987	1987	1987	1987	0
422	20241018	145400	123412041	1987	1987	1987	1987	5
423	20241018	145300	123402106	1987	1987	1987	1987	66
424	20241018	145200	123270964	1987	1987	1987	1987	0
425	20241018	145100	123270964	1987	1987	1987	1987	5
426	20241018	145000	123261029	1987	1987	1987	1987	61
427	20241018	144900	123139822	1987	1987	1987	1987	5
428	20241018	144800	123129887	1986	1986	1986	1986	6
429	20241018	144700	123117971	1987	1987	1987	1987	15
430	20241018	144600	123088166	1987	1987	1987	1987	76
431	20241018	144500	122937154	1987	1987	1987	1987	0
432	20241018	144400	122937154	1987	1987	1987	1987	5
433	20241018	144300	122927219	1986	1986	1986	1986	9
434	20241018	144200	122909345	1987	1987	1987	1987	65
435	20241018	144100	122780190	1987	1987	1987	1987	5
436	20241018	144000	122770255	1987	1987	1987	1987	0
437	20241018	143900	122770255	1987	1987	1987	1986	1566
438	20241018	143800	119660113	1986	1986	1986	1986	500
439	20241018	143700	118667113	1987	1987	1987	1987	5
440	20241018	143600	118657178	1987	1987	1987	1987	61
441	20241018	143500	118535971	1987	1987	1987	1987	5
442	20241018	143400	118526036	1986	1987	1987	1986	105
443	20241018	143300	118317501	1987	1987	1987	1987	0
444	20241018	143200	118317501	1987	1987	1987	1987	66
445	20241018	143100	118186359	1987	1987	1987	1987	0
446	20241018	143000	118186359	1987	1987	1987	1987	5
447	20241018	142900	118176424	1986	1987	1987	1986	511
448	20241018	142800	117161567	1987	1987	1987	1987	66
449	20241018	142700	117030425	1987	1987	1987	1987	5
450	20241018	142600	117020490	1987	1987	1987	1987	53
451	20241018	142500	116915179	1987	1987	1987	1987	65
452	20241018	142400	116786024	1987	1987	1987	1987	0
453	20241018	142300	116786024	1987	1987	1987	1987	5
454	20241018	142200	116776089	1987	1987	1987	1987	5
455	20241018	142100	116766154	1987	1987	1987	1987	60
456	20241018	142000	116646934	1987	1987	1987	1987	5
457	20241018	141900	116636999	1987	1987	1987	1987	0
458	20241018	141800	116636999	1987	1987	1987	1987	66
459	20241018	141700	116505857	1986	1986	1986	1986	0
460	20241018	141600	116505857	1986	1987	1987	1986	205
461	20241018	141500	116098722	1987	1987	1987	1987	5
462	20241018	141400	116088787	1987	1987	1987	1987	61
463	20241018	141300	115967580	1987	1987	1987	1987	5
464	20241018	141200	115957645	1987	1987	1987	1987	0
465	20241018	141100	115957645	1987	1987	1987	1987	66
466	20241018	141000	115826503	1987	1987	1987	1987	0
467	20241018	140900	115826503	1987	1987	1987	1987	5
468	20241018	140800	115816568	1987	1987	1987	1987	5
469	20241018	140700	115806633	1987	1987	1987	1987	61
470	20241018	140600	115685426	1987	1987	1987	1987	5
471	20241018	140500	115675491	1987	1987	1987	1987	0
472	20241018	140400	115675491	1987	1987	1987	1987	66
473	20241018	140300	115544349	1987	1987	1987	1987	5
474	20241018	140200	115534414	1987	1987	1987	1987	0
475	20241018	140100	115534414	1987	1987	1987	1987	4510
476	20241018	140000	106573044	1988	1988	1988	1988	60
477	20241018	135900	106453764	1988	1988	1988	1988	5
478	20241018	135800	106443824	1988	1988	1988	1988	0
479	20241018	135700	106443824	1988	1987	1988	1987	1066
480	20241018	135600	104325616	1988	1988	1988	1988	5
481	20241018	135500	104315676	1988	1988	1988	1988	0
482	20241018	135400	104315676	1988	1988	1988	1988	5
483	20241018	135300	104305736	1988	1988	1988	1988	60
484	20241018	135200	104186456	1988	1988	1988	1988	5
485	20241018	135100	104176516	1988	1988	1988	1988	5
486	20241018	135000	104166576	1988	1988	1988	1988	60
487	20241018	134900	104047296	1987	1987	1987	1987	4385
488	20241018	134800	95334301	1987	1987	1987	1987	0
489	20241018	134700	95334301	1987	1987	1987	1987	15
490	20241018	134600	95304496	1987	1987	1987	1987	261
491	20241018	134500	94785889	1987	1987	1987	1987	5
492	20241018	134400	94775954	1987	1987	1987	1987	5
493	20241018	134300	94766019	1987	1987	1987	1987	241
494	20241018	134200	94287152	1987	1987	1987	1987	5
495	20241018	134100	94277217	1987	1987	1987	1987	0
496	20241018	134000	94277217	1987	1987	1987	1987	5
497	20241018	133900	94267282	1987	1987	1987	1987	61
498	20241018	133800	94146075	1987	1987	1987	1987	5
499	20241018	133700	94136140	1986	1987	1987	1986	8
500	20241018	133600	94120247	1986	1986	1987	1986	471
501	20241018	133500	93184780	1987	1987	1987	1987	9
502	20241018	133400	93166897	1987	1987	1987	1987	0
503	20241018	133300	93166897	1987	1987	1987	1987	5
504	20241018	133200	93156962	1987	1987	1987	1987	65
505	20241018	133100	93027807	1987	1987	1987	1987	0
506	20241018	133000	93027807	1987	1987	1987	1987	5
507	20241018	132900	93017872	1987	1987	1987	1987	62
508	20241018	132800	92894678	1987	1987	1987	1987	5
509	20241018	132700	92884743	1986	1986	1986	1986	234
510	20241018	132600	92420019	1987	1987	1987	1986	179
511	20241018	132500	92064460	1986	1987	1987	1986	382
512	20241018	132400	91305803	1986	1987	1987	1986	832
513	20241018	132300	89653450	1987	1987	1987	1987	5
514	20241018	132200	89643515	1987	1987	1987	1987	61
515	20241018	132100	89522308	1987	1986	1987	1986	25
516	20241018	132000	89472653	1987	1987	1987	1987	0
517	20241018	131900	89472653	1987	1987	1987	1987	5
518	20241018	131800	89462718	1987	1987	1987	1987	66
519	20241018	131700	89331576	1987	1987	1987	1987	0
520	20241018	131600	89331576	1987	1987	1987	1987	5
521	20241018	131500	89321641	1987	1987	1987	1987	60
522	20241018	131400	89202421	1987	1987	1987	1987	5
523	20241018	131300	89192486	1987	1987	1987	1987	5
524	20241018	131200	89182551	1987	1987	1987	1987	61
525	20241018	131100	89061344	1987	1987	1987	1987	5
526	20241018	131000	89051409	1987	1987	1987	1987	0
527	20241018	130900	89051409	1987	1987	1987	1987	5
528	20241018	130800	89041474	1987	1987	1987	1987	61
529	20241018	130700	88920267	1987	1987	1987	1987	5
530	20241018	130600	88910332	1987	1987	1987	1987	5
531	20241018	130500	88900397	1987	1987	1987	1987	61
532	20241018	130400	88779190	1987	1987	1987	1987	5
533	20241018	130300	88769255	1987	1987	1987	1987	0
534	20241018	130200	88769255	1987	1988	1988	1987	66
535	20241018	130100	88638052	1987	1987	1987	1987	5
536	20241018	130000	88628117	1988	1988	1988	1988	5
537	20241018	125900	88618177	1988	1988	1988	1988	5
538	20241018	125800	88608237	1988	1988	1988	1988	62
539	20241018	125700	88484981	1988	1988	1988	1988	5
540	20241018	125600	88475041	1988	1988	1988	1988	0
541	20241018	125500	88475041	1988	1988	1988	1988	38
542	20241018	125400	88399497	1987	1987	1987	1987	31
543	20241018	125300	88337900	1987	1987	1987	1987	0
544	20241018	125200	88337900	1987	1987	1987	1987	5
545	20241018	125100	88327965	1987	1986	1987	1986	70
546	20241018	125000	88188884	1986	1987	1987	1986	154
547	20241018	124900	87883035	1987	1987	1987	1987	146
548	20241018	124800	87592933	1988	1988	1988	1988	5
549	20241018	124700	87582993	1988	1988	1988	1988	66
550	20241018	124600	87451785	1988	1988	1988	1988	0
551	20241018	124500	87451785	1988	1987	1988	1987	105
552	20241018	124400	87243145	1988	1988	1988	1988	61
553	20241018	124300	87121877	1988	1988	1988	1988	5
554	20241018	124200	87111937	1988	1988	1988	1988	5
555	20241018	124100	87101997	1987	1987	1987	1987	0
556	20241018	124000	87101997	1987	1988	1988	1987	175
557	20241018	123900	86754207	1988	1988	1988	1988	0
558	20241018	123800	86754207	1988	1988	1988	1988	5
559	20241018	123700	86744267	1988	1988	1988	1988	61
560	20241018	123600	86622999	1988	1988	1988	1988	5
561	20241018	123500	86613059	1988	1988	1988	1988	5
562	20241018	123400	86603119	1987	1987	1987	1987	1
563	20241018	123300	86601132	1988	1988	1988	1988	66
564	20241018	123200	86469924	1988	1988	1988	1988	0
565	20241018	123100	86469924	1988	1988	1988	1988	5
566	20241018	123000	86459984	1988	1988	1988	1988	61
567	20241018	122900	86338716	1988	1988	1988	1988	5
568	20241018	122800	86328776	1988	1988	1988	1988	5
569	20241018	122700	86318836	1988	1988	1988	1988	0
570	20241018	122600	86318836	1988	1988	1988	1988	66
571	20241018	122500	86187628	1988	1988	1988	1988	0
572	20241018	122400	86187628	1988	1988	1988	1988	5
573	20241018	122300	86177688	1988	1988	1988	1988	66
574	20241018	122200	86046480	1988	1988	1988	1988	0
575	20241018	122100	86046480	1988	1988	1988	1988	5
576	20241018	122000	86036540	1988	1988	1988	1988	0
577	20241018	121900	86036540	1988	1988	1988	1988	66
578	20241018	121800	85905332	1988	1988	1988	1988	0
579	20241018	121700	85905332	1988	1988	1988	1988	5
580	20241018	121600	85895392	1988	1988	1988	1988	65
581	20241018	121500	85766172	1988	1988	1988	1988	0
582	20241018	121400	85766172	1988	1988	1988	1988	5
583	20241018	121300	85756232	1988	1988	1988	1988	0
584	20241018	121200	85756232	1988	1988	1988	1988	65
585	20241018	121100	85627012	1988	1988	1988	1988	0
586	20241018	121000	85627012	1988	1988	1988	1988	5
587	20241018	120900	85617072	1988	1988	1988	1988	60
588	20241018	120800	85497792	1986	1986	1986	1986	0
589	20241018	120700	85497792	1986	1988	1988	1986	73
590	20241018	120600	85352801	1988	1988	1988	1988	70
591	20241018	120500	85213641	1988	1988	1988	1988	65
592	20241018	120400	85084421	1988	1988	1988	1988	5
593	20241018	120300	85074481	1988	1988	1988	1988	0
594	20241018	120200	85074481	1988	1988	1988	1988	66
595	20241018	120100	84943273	1988	1988	1988	1988	0
596	20241018	120000	84943273	1988	1988	1988	1988	5
597	20241018	115900	84933333	1988	1988	1988	1988	0
598	20241018	115800	84933333	1988	1988	1988	1988	66
599	20241018	115700	84802125	1988	1988	1988	1988	5
600	20241018	115600	84792185	1988	1988	1988	1988	0
601	20241018	115500	84792185	1988	1988	1988	1988	66
602	20241018	115400	84660977	1988	1988	1988	1988	0
603	20241018	115300	84660977	1988	1988	1988	1988	5
604	20241018	115200	84651037	1988	1988	1988	1988	61
605	20241018	115100	84529769	1988	1988	1988	1988	5
606	20241018	115000	84519829	1987	1988	1988	1987	7
607	20241018	114900	84505915	1988	1988	1988	1988	0
608	20241018	114800	84505915	1988	1988	1988	1988	65
609	20241018	114700	84376695	1988	1988	1988	1988	0
610	20241018	114600	84376695	1988	1988	1988	1988	5
611	20241018	114500	84366755	1988	1988	1988	1988	66
612	20241018	114400	84235547	1988	1988	1988	1988	0
613	20241018	114300	84235547	1988	1988	1988	1988	5
614	20241018	114200	84225607	1988	1988	1988	1988	0
615	20241018	114100	84225607	1988	1988	1988	1988	66
616	20241018	114000	84094399	1988	1988	1988	1988	0
617	20241018	113900	84094399	1988	1988	1988	1988	5
618	20241018	113800	84084459	1988	1988	1988	1988	61
619	20241018	113700	83963191	1987	1987	1987	1987	0
620	20241018	113600	83963191	1987	1988	1988	1987	10
621	20241018	113500	83943316	1988	1988	1988	1988	0
622	20241018	113400	83943316	1988	1988	1988	1988	66
623	20241018	113300	83812108	1988	1988	1988	1988	0
624	20241018	113200	83812108	1988	1988	1988	1988	0
625	20241018	113100	83812108	1988	1987	1988	1987	304
626	20241018	113000	83207777	1988	1988	1988	1988	0
627	20241018	112900	83207777	1988	1988	1988	1988	5
628	20241018	112800	83197837	1988	1988	1988	1988	60
629	20241018	112700	83078557	1988	1987	1988	1987	6
630	20241018	112600	83066630	1988	1988	1988	1988	0
631	20241018	112500	83066630	1988	1988	1988	1988	36
632	20241018	112400	82995062	1987	1986	1987	1986	1030
633	20241018	112300	80949452	1987	1987	1987	1987	5
634	20241018	112200	80939517	1986	1986	1986	1986	20
635	20241018	112100	80899797	1986	1986	1986	1986	298
636	20241018	112000	80307969	1987	1987	1987	1987	102
637	20241018	111900	80105295	1988	1988	1988	1988	5
638	20241018	111800	80095355	1988	1988	1988	1988	0
639	20241018	111700	80095355	1988	1988	1988	1988	66
640	20241018	111600	79964147	1987	1987	1987	1987	35
641	20241018	111500	79894602	1988	1988	1988	1988	5
642	20241018	111400	79884662	1988	1988	1988	1988	5
643	20241018	111300	79874722	1988	1988	1988	1988	61
644	20241018	111200	79753454	1988	1988	1988	1988	5
645	20241018	111100	79743514	1987	1987	1987	1987	16
646	20241018	111000	79711722	1988	1988	1988	1988	65
647	20241018	110900	79582502	1987	1987	1987	1987	191
648	20241018	110800	79202985	1988	1987	1988	1987	26
649	20241018	110700	79151318	1987	1987	1987	1987	5
650	20241018	110600	79141383	1987	1987	1987	1987	61
651	20241018	110500	79020176	1987	1987	1987	1987	5
652	20241018	110400	79010241	1987	1987	1987	1987	0
653	20241018	110300	79010241	1987	1987	1987	1987	66
654	20241018	110200	78879099	1987	1987	1987	1987	0
655	20241018	110100	78879099	1987	1987	1987	1987	5
656	20241018	110000	78869164	1987	1987	1987	1987	65
657	20241018	105900	78740009	1987	1987	1987	1987	0
658	20241018	105800	78740009	1987	1987	1987	1987	5
659	20241018	105700	78730074	1987	1987	1987	1987	0
660	20241018	105600	78730074	1987	1987	1987	1987	66
661	20241018	105500	78598932	1987	1987	1987	1987	5
662	20241018	105400	78588997	1987	1987	1987	1987	0
663	20241018	105300	78588997	1987	1987	1987	1987	66
664	20241018	105200	78457855	1987	1987	1987	1987	0
665	20241018	105100	78457855	1987	1987	1987	1987	5
666	20241018	105000	78447920	1987	1987	1987	1987	0
667	20241018	104900	78447920	1987	1987	1987	1987	66
668	20241018	104800	78316778	1987	1987	1987	1987	5
669	20241018	104700	78306843	1987	1987	1987	1987	0
670	20241018	104600	78306843	1987	1987	1987	1987	65
671	20241018	104500	78177688	1987	1987	1987	1987	0
672	20241018	104400	78177688	1987	1986	1987	1986	14
673	20241018	104300	78149879	1987	1987	1987	1987	66
674	20241018	104200	78018737	1986	1986	1986	1986	100
675	20241018	104100	77820137	1987	1987	1987	1987	65
676	20241018	104000	77690982	1987	1987	1987	1987	0
677	20241018	103900	77690982	1987	1986	1987	1986	75
678	20241018	103800	77541966	1986	1986	1986	1986	200
679	20241018	103700	77144766	1987	1987	1987	1987	505
680	20241018	103600	76141331	1987	1987	1987	1987	5
681	20241018	103500	76131396	1987	1987	1987	1987	61
682	20241018	103400	76010189	1987	1987	1987	1987	5
683	20241018	103300	76000254	1987	1987	1987	1987	0
684	20241018	103200	76000254	1987	1987	1987	1987	66
685	20241018	103100	75869112	1987	1987	1987	1987	0
686	20241018	103000	75869112	1987	1986	1987	1986	1705
687	20241018	102900	72482977	1987	1987	1987	1987	5
688	20241018	102800	72473042	1987	1987	1987	1987	61
689	20241018	102700	72351835	1987	1987	1987	1987	5
690	20241018	102600	72341900	1987	1987	1987	1987	0
691	20241018	102500	72341900	1987	1987	1987	1987	66
692	20241018	102400	72210758	1987	1987	1987	1987	55
693	20241018	102300	72101473	1987	1986	1987	1986	370
694	20241018	102200	71366353	1987	1987	1987	1987	5
695	20241018	102100	71356418	1987	1987	1987	1987	60
696	20241018	102000	71237198	1987	1987	1987	1987	5
697	20241018	101900	71227263	1987	1987	1987	1987	0
698	20241018	101800	71227263	1987	1987	1987	1987	66
699	20241018	101700	71096121	1987	1987	1987	1987	5
700	20241018	101600	71086186	1987	1987	1987	1987	0
701	20241018	101500	71086186	1987	1987	1987	1987	5
702	20241018	101400	71076251	1987	1987	1987	1987	61
703	20241018	101300	70955044	1987	1987	1987	1987	5
704	20241018	101200	70945109	1987	1987	1987	1987	0
705	20241018	101100	70945109	1987	1987	1987	1987	65
706	20241018	101000	70815954	1987	1987	1987	1987	5
707	20241018	100900	70806019	1986	1986	1986	1986	0
708	20241018	100800	70806019	1986	1987	1987	1986	134
709	20241018	100700	70539822	1987	1987	1987	1987	0
710	20241018	100600	70539822	1987	1987	1987	1987	5
711	20241018	100500	70529887	1986	1987	1987	1986	75
712	20241018	100400	70380871	1986	1986	1986	1986	0
713	20241018	100300	70380871	1986	1986	1986	1986	151
714	20241018	100200	70080985	1986	1986	1986	1986	1
715	20241018	100100	70078999	1985	1987	1987	1985	566
716	20241018	100000	68955088	1986	1986	1986	1986	270
717	20241018	095900	68418868	1987	1987	1987	1987	5
718	20241018	095800	68408933	1986	1987	1987	1986	249
719	20241018	095700	67914414	1987	1987	1987	1987	101
720	20241018	095600	67713727	1987	1987	1987	1987	5
721	20241018	095500	67703792	1987	1987	1987	1987	0
722	20241018	095400	67703792	1987	1985	1987	1985	209
723	20241018	095300	67288774	1985	1985	1985	1985	0
724	20241018	095200	67288774	1985	1985	1985	1985	198
725	20241018	095100	66895744	1985	1985	1985	1985	5
726	20241018	095000	66885819	1985	1985	1985	1985	86
727	20241018	094900	66715109	1985	1985	1985	1985	200
728	20241018	094800	66318109	1985	1985	1985	1985	141
729	20241018	094700	66038224	1986	1986	1986	1986	259
730	20241018	094600	65523850	1986	1986	1986	1986	5
731	20241018	094500	65513920	1985	1986	1986	1985	354
732	20241018	094400	64811036	1985	1986	1986	1985	6
733	20241018	094300	64799121	1986	1986	1986	1986	255
734	20241018	094200	64292691	1986	1986	1986	1986	6
735	20241018	094100	64280775	1986	1987	1987	1986	393
736	20241018	094000	63500272	1986	1988	1988	1986	2317
737	20241018	093900	58894078	1988	1987	1988	1987	13005
738	20241018	093800	33048191	1985	1985	1985	1985	603
739	20241018	093700	31851236	1985	1987	1987	1985	477
740	20241018	093600	30904061	1985	1985	1985	1985	0
741	20241018	093500	30904061	1985	1986	1986	1985	1000
742	20241018	093400	28918745	1987	1987	1987	1987	5
743	20241018	093300	28908810	1987	1987	1987	1987	60
744	20241018	093200	28789590	1987	1987	1987	1987	5
745	20241018	093100	28779655	1987	1985	1987	1985	642
746	20241018	093000	27504236	1986	1986	1986	1986	9
747	20241018	092900	27486362	1986	1986	1986	1986	255
748	20241018	092800	26979932	1986	1986	1986	1986	5
749	20241018	092700	26970002	1986	1986	1986	1986	5
750	20241018	092600	26960072	1986	1986	1986	1986	64
751	20241018	092500	26832968	1986	1986	1986	1986	5
752	20241018	092400	26823038	1986	1986	1986	1986	0
753	20241018	092300	26823038	1986	1986	1986	1986	5
754	20241018	092200	26813108	1986	1986	1986	1986	61
755	20241018	092100	26691962	1986	1985	1986	1985	6
756	20241018	092000	26680047	1986	1986	1986	1986	5
757	20241018	091900	26670117	1986	1986	1986	1986	60
758	20241018	091800	26550957	1986	1986	1986	1986	5
759	20241018	091700	26541027	1986	1986	1986	1986	0
760	20241018	091600	26541027	1986	1986	1986	1986	66
761	20241018	091500	26409951	1985	1986	1986	1985	23
762	20241018	091400	26364295	1984	1984	1984	1984	9
763	20241018	091300	26346439	1984	1984	1984	1984	0
764	20241018	091200	26346439	1984	1984	1984	1984	0
765	20241018	091100	26346439	1984	1984	1984	1984	233
766	20241018	091000	25884167	1984	1985	1985	1984	5711
767	20241018	090900	14553437	1985	1985	1985	1985	51
768	20241018	090800	14452202	1984	1985	1985	1984	2441
769	20241018	090700	9609243	1984	1984	1984	1984	0
770	20241018	090600	9609243	1984	1984	1984	1984	0
771	20241018	090500	9609243	1984	1984	1984	1984	9
772	20241018	090400	9591387	1984	1984	1984	1984	0
773	20241018	090300	9591387	1984	1984	1984	1984	0
774	20241018	090200	9591387	1984	1985	1985	1984	4633
775	20241018	090100	397000	1985	1985	1985	1985	0
776	20241018	090000	397000	1985	1985	1985	1985	200