KissMeData/466910/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	215400	125267809	1957	1957	1957	1957	229
3	20241209	215300	125267809	1957	1957	1957	1957	0
4	20241209	215200	125267809	1957	1957	1957	1957	0
5	20241209	215100	125267809	1957	1957	1957	1957	0
6	20241209	215000	125267809	1957	1957	1957	1957	0
7	20241209	214900	125267809	1957	1957	1957	1957	0
8	20241209	214800	125267809	1957	1957	1957	1957	0
9	20241209	214700	125267809	1957	1957	1957	1957	0
10	20241209	214600	125267809	1957	1957	1957	1957	0
11	20241209	214500	125267809	1957	1957	1957	1957	0
12	20241209	214400	125267809	1957	1957	1957	1957	0
13	20241209	214300	125267809	1957	1957	1957	1957	0
14	20241209	214200	125267809	1957	1957	1957	1957	0
15	20241209	214100	125267809	1957	1957	1957	1957	0
16	20241209	214000	125267809	1957	1957	1957	1957	0
17	20241209	213900	125267809	1957	1957	1957	1957	0
18	20241209	213800	125267809	1957	1957	1957	1957	0
19	20241209	213700	125267809	1957	1957	1957	1957	0
20	20241209	213600	125267809	1957	1957	1957	1957	0
21	20241209	213500	125267809	1957	1957	1957	1957	0
22	20241209	213400	125267809	1957	1957	1957	1957	0
23	20241209	213300	125267809	1957	1957	1957	1957	0
24	20241209	213200	125267809	1957	1957	1957	1957	0
25	20241209	213100	125267809	1957	1957	1957	1957	0
26	20241209	213000	125267809	1957	1957	1957	1957	0
27	20241209	212900	125267809	1957	1957	1957	1957	0
28	20241209	212800	125267809	1957	1957	1957	1957	0
29	20241209	212700	125267809	1957	1957	1957	1957	0
30	20241209	212600	125267809	1957	1957	1957	1957	0
31	20241209	212500	125267809	1957	1957	1957	1957	0
32	20241209	212400	125267809	1957	1957	1957	1957	229
33	20241209	212300	125267809	1957	1957	1957	1957	0
34	20241209	212200	125267809	1957	1957	1957	1957	0
35	20241209	212100	125267809	1957	1957	1957	1957	0
36	20241209	212000	125267809	1957	1957	1957	1957	0
37	20241209	211900	125267809	1957	1957	1957	1957	0
38	20241209	211800	125267809	1957	1957	1957	1957	0
39	20241209	211700	125267809	1957	1957	1957	1957	0
40	20241209	211600	125267809	1957	1957	1957	1957	0
41	20241209	211500	125267809	1957	1957	1957	1957	0
42	20241209	211400	125267809	1957	1957	1957	1957	0
43	20241209	211300	125267809	1957	1957	1957	1957	0
44	20241209	211200	125267809	1957	1957	1957	1957	0
45	20241209	211100	125267809	1957	1957	1957	1957	0
46	20241209	211000	125267809	1957	1957	1957	1957	0
47	20241209	210900	125267809	1957	1957	1957	1957	0
48	20241209	210800	125267809	1957	1957	1957	1957	0
49	20241209	210700	125267809	1957	1957	1957	1957	0
50	20241209	210600	125267809	1957	1957	1957	1957	0
51	20241209	210500	125267809	1957	1957	1957	1957	0
52	20241209	210400	125267809	1957	1957	1957	1957	0
53	20241209	210300	125267809	1957	1957	1957	1957	0
54	20241209	210200	125267809	1957	1957	1957	1957	0
55	20241209	210100	125267809	1957	1957	1957	1957	0
56	20241209	210000	125267809	1957	1957	1957	1957	0
57	20241209	205900	125267809	1957	1957	1957	1957	0
58	20241209	205800	125267809	1957	1957	1957	1957	0
59	20241209	205700	125267809	1957	1957	1957	1957	0
60	20241209	205600	125267809	1957	1957	1957	1957	0
61	20241209	205500	125267809	1957	1957	1957	1957	0
62	20241209	205400	125267809	1957	1957	1957	1957	229
63	20241209	205300	125267809	1957	1957	1957	1957	0
64	20241209	205200	125267809	1957	1957	1957	1957	0
65	20241209	205100	125267809	1957	1957	1957	1957	0
66	20241209	205000	125267809	1957	1957	1957	1957	0
67	20241209	204900	125267809	1957	1957	1957	1957	0
68	20241209	204800	125267809	1957	1957	1957	1957	0
69	20241209	204700	125267809	1957	1957	1957	1957	0
70	20241209	204600	125267809	1957	1957	1957	1957	0
71	20241209	204500	125267809	1957	1957	1957	1957	0
72	20241209	204400	125267809	1957	1957	1957	1957	0
73	20241209	204300	125267809	1957	1957	1957	1957	0
74	20241209	204200	125267809	1957	1957	1957	1957	0
75	20241209	204100	125267809	1957	1957	1957	1957	0
76	20241209	204000	125267809	1957	1957	1957	1957	0
77	20241209	203900	125267809	1957	1957	1957	1957	0
78	20241209	203800	125267809	1957	1957	1957	1957	0
79	20241209	203700	125267809	1957	1957	1957	1957	0
80	20241209	203600	125267809	1957	1957	1957	1957	0
81	20241209	203500	125267809	1957	1957	1957	1957	0
82	20241209	203400	125267809	1957	1957	1957	1957	0
83	20241209	203300	125267809	1957	1957	1957	1957	0
84	20241209	203200	125267809	1957	1957	1957	1957	0
85	20241209	203100	125267809	1957	1957	1957	1957	0
86	20241209	203000	125267809	1957	1957	1957	1957	0
87	20241209	202900	125267809	1957	1957	1957	1957	0
88	20241209	202800	125267809	1957	1957	1957	1957	0
89	20241209	202700	125267809	1957	1957	1957	1957	0
90	20241209	202600	125267809	1957	1957	1957	1957	0
91	20241209	202500	125267809	1957	1957	1957	1957	0
92	20241209	202400	125267809	1957	1957	1957	1957	229
93	20241209	202300	125267809	1957	1957	1957	1957	0
94	20241209	202200	125267809	1957	1957	1957	1957	0
95	20241209	202100	125267809	1957	1957	1957	1957	0
96	20241209	202000	125267809	1957	1957	1957	1957	0
97	20241209	201900	125267809	1957	1957	1957	1957	0
98	20241209	201800	125267809	1957	1957	1957	1957	0
99	20241209	201700	125267809	1957	1957	1957	1957	0
100	20241209	201600	125267809	1957	1957	1957	1957	0
101	20241209	201500	125267809	1957	1957	1957	1957	0
102	20241209	201400	125267809	1957	1957	1957	1957	0
103	20241209	201300	125267809	1957	1957	1957	1957	0
104	20241209	201200	125267809	1957	1957	1957	1957	0
105	20241209	201100	125267809	1957	1957	1957	1957	0
106	20241209	201000	125267809	1957	1957	1957	1957	0
107	20241209	200900	125267809	1957	1957	1957	1957	0
108	20241209	200800	125267809	1957	1957	1957	1957	0
109	20241209	200700	125267809	1957	1957	1957	1957	0
110	20241209	200600	125267809	1957	1957	1957	1957	0
111	20241209	200500	125267809	1957	1957	1957	1957	0
112	20241209	200400	125267809	1957	1957	1957	1957	0
113	20241209	200300	125267809	1957	1957	1957	1957	0
114	20241209	200200	125267809	1957	1957	1957	1957	0
115	20241209	200100	125267809	1957	1957	1957	1957	0
116	20241209	200000	125267809	1957	1957	1957	1957	0
117	20241209	195900	125267809	1957	1957	1957	1957	0
118	20241209	195800	125267809	1957	1957	1957	1957	0
119	20241209	195700	125267809	1957	1957	1957	1957	0
120	20241209	195600	125267809	1957	1957	1957	1957	0
121	20241209	195500	125267809	1957	1957	1957	1957	0
122	20241209	195400	125267809	1957	1957	1957	1957	229
123	20241209	195300	125267809	1957	1957	1957	1957	0
124	20241209	195200	125267809	1957	1957	1957	1957	0
125	20241209	195100	125267809	1957	1957	1957	1957	0
126	20241209	195000	125267809	1957	1957	1957	1957	0
127	20241209	194900	125267809	1957	1957	1957	1957	0
128	20241209	194800	125267809	1957	1957	1957	1957	0
129	20241209	194700	125267809	1957	1957	1957	1957	0
130	20241209	194600	125267809	1957	1957	1957	1957	0
131	20241209	194500	125267809	1957	1957	1957	1957	0
132	20241209	194400	125267809	1957	1957	1957	1957	0
133	20241209	194300	125267809	1957	1957	1957	1957	0
134	20241209	194200	125267809	1957	1957	1957	1957	0
135	20241209	194100	125267809	1957	1957	1957	1957	0
136	20241209	194000	125267809	1957	1957	1957	1957	0
137	20241209	193900	125267809	1957	1957	1957	1957	0
138	20241209	193800	125267809	1957	1957	1957	1957	0
139	20241209	193700	125267809	1957	1957	1957	1957	0
140	20241209	193600	125267809	1957	1957	1957	1957	0
141	20241209	193500	125267809	1957	1957	1957	1957	0
142	20241209	193400	125267809	1957	1957	1957	1957	0
143	20241209	193300	125267809	1957	1957	1957	1957	0
144	20241209	193200	125267809	1957	1957	1957	1957	0
145	20241209	193100	125267809	1957	1957	1957	1957	0
146	20241209	193000	125267809	1957	1957	1957	1957	0
147	20241209	192900	125267809	1957	1957	1957	1957	0
148	20241209	192800	125267809	1957	1957	1957	1957	0
149	20241209	192700	125267809	1957	1957	1957	1957	0
150	20241209	192600	125267809	1957	1957	1957	1957	0
151	20241209	192500	125267809	1957	1957	1957	1957	0
152	20241209	192400	125267809	1957	1957	1957	1957	229
153	20241209	192300	125267809	1957	1957	1957	1957	0
154	20241209	192200	125267809	1957	1957	1957	1957	0
155	20241209	192100	125267809	1957	1957	1957	1957	0
156	20241209	192000	125267809	1957	1957	1957	1957	0
157	20241209	191900	125267809	1957	1957	1957	1957	0
158	20241209	191800	125267809	1957	1957	1957	1957	0
159	20241209	191700	125267809	1957	1957	1957	1957	0
160	20241209	191600	125267809	1957	1957	1957	1957	0
161	20241209	191500	125267809	1957	1957	1957	1957	0
162	20241209	191400	125267809	1957	1957	1957	1957	0
163	20241209	191300	125267809	1957	1957	1957	1957	0
164	20241209	191200	125267809	1957	1957	1957	1957	0
165	20241209	191100	125267809	1957	1957	1957	1957	0
166	20241209	191000	125267809	1957	1957	1957	1957	0
167	20241209	190900	125267809	1957	1957	1957	1957	0
168	20241209	190800	125267809	1957	1957	1957	1957	0
169	20241209	190700	125267809	1957	1957	1957	1957	0
170	20241209	190600	125267809	1957	1957	1957	1957	0
171	20241209	190500	125267809	1957	1957	1957	1957	0
172	20241209	190400	125267809	1957	1957	1957	1957	0
173	20241209	190300	125267809	1957	1957	1957	1957	0
174	20241209	190200	125267809	1957	1957	1957	1957	0
175	20241209	190100	125267809	1957	1957	1957	1957	0
176	20241209	190000	125267809	1957	1957	1957	1957	0
177	20241209	185900	125267809	1957	1957	1957	1957	0
178	20241209	185800	125267809	1957	1957	1957	1957	0
179	20241209	185700	125267809	1957	1957	1957	1957	0
180	20241209	185600	125267809	1957	1957	1957	1957	0
181	20241209	185500	125267809	1957	1957	1957	1957	0
182	20241209	185400	125267809	1957	1957	1957	1957	229
183	20241209	185300	125267809	1957	1957	1957	1957	0
184	20241209	185200	125267809	1957	1957	1957	1957	0
185	20241209	185100	125267809	1957	1957	1957	1957	0
186	20241209	185000	125267809	1957	1957	1957	1957	0
187	20241209	184900	125267809	1957	1957	1957	1957	0
188	20241209	184800	125267809	1957	1957	1957	1957	0
189	20241209	184700	125267809	1957	1957	1957	1957	0
190	20241209	184600	125267809	1957	1957	1957	1957	0
191	20241209	184500	125267809	1957	1957	1957	1957	0
192	20241209	184400	125267809	1957	1957	1957	1957	0
193	20241209	184300	125267809	1957	1957	1957	1957	0
194	20241209	184200	125267809	1957	1957	1957	1957	0
195	20241209	184100	125267809	1957	1957	1957	1957	0
196	20241209	184000	125267809	1957	1957	1957	1957	0
197	20241209	183900	125267809	1957	1957	1957	1957	0
198	20241209	183800	125267809	1957	1957	1957	1957	0
199	20241209	183700	125267809	1957	1957	1957	1957	0
200	20241209	183600	125267809	1957	1957	1957	1957	0
201	20241209	183500	125267809	1957	1957	1957	1957	0
202	20241209	183400	125267809	1957	1957	1957	1957	0
203	20241209	183300	125267809	1957	1957	1957	1957	0
204	20241209	183200	125267809	1957	1957	1957	1957	0
205	20241209	183100	125267809	1957	1957	1957	1957	0
206	20241209	183000	125267809	1957	1957	1957	1957	0
207	20241209	182900	125267809	1957	1957	1957	1957	0
208	20241209	182800	125267809	1957	1957	1957	1957	0
209	20241209	182700	125267809	1957	1957	1957	1957	0
210	20241209	182600	125267809	1957	1957	1957	1957	0
211	20241209	182500	125267809	1957	1957	1957	1957	0
212	20241209	182400	125267809	1957	1957	1957	1957	229
213	20241209	182300	125267809	1957	1957	1957	1957	0
214	20241209	182200	125267809	1957	1957	1957	1957	0
215	20241209	182100	125267809	1957	1957	1957	1957	0
216	20241209	182000	125267809	1957	1957	1957	1957	0
217	20241209	181900	125267809	1957	1957	1957	1957	0
218	20241209	181800	125267809	1957	1957	1957	1957	0
219	20241209	181700	125267809	1957	1957	1957	1957	0
220	20241209	181600	125267809	1957	1957	1957	1957	0
221	20241209	181500	125267809	1957	1957	1957	1957	0
222	20241209	181400	125267809	1957	1957	1957	1957	0
223	20241209	181300	125267809	1957	1957	1957	1957	0
224	20241209	181200	125267809	1957	1957	1957	1957	0
225	20241209	181100	125267809	1957	1957	1957	1957	0
226	20241209	181000	125267809	1957	1957	1957	1957	0
227	20241209	180900	125267809	1957	1957	1957	1957	0
228	20241209	180800	125267809	1957	1957	1957	1957	0
229	20241209	180700	125267809	1957	1957	1957	1957	0
230	20241209	180600	125267809	1957	1957	1957	1957	0
231	20241209	180500	125267809	1957	1957	1957	1957	0
232	20241209	180400	125267809	1957	1957	1957	1957	0
233	20241209	180300	125267809	1957	1957	1957	1957	0
234	20241209	180200	125267809	1957	1957	1957	1957	0
235	20241209	180100	125267809	1957	1957	1957	1957	0
236	20241209	180000	125267809	1957	1957	1957	1957	0
237	20241209	175900	125267809	1957	1957	1957	1957	0
238	20241209	175800	125267809	1957	1957	1957	1957	0
239	20241209	175700	125267809	1957	1957	1957	1957	0
240	20241209	175600	125267809	1957	1957	1957	1957	0
241	20241209	175500	125267809	1957	1957	1957	1957	0
242	20241209	175400	125267809	1957	1957	1957	1957	229
243	20241209	175300	125267809	1957	1957	1957	1957	0
244	20241209	175200	125267809	1957	1957	1957	1957	0
245	20241209	175100	125267809	1957	1957	1957	1957	0
246	20241209	175000	125267809	1957	1957	1957	1957	0
247	20241209	174900	125267809	1957	1957	1957	1957	0
248	20241209	174800	125267809	1957	1957	1957	1957	0
249	20241209	174700	125267809	1957	1957	1957	1957	0
250	20241209	174600	125267809	1957	1957	1957	1957	0
251	20241209	174500	125267809	1957	1957	1957	1957	0
252	20241209	174400	125267809	1957	1957	1957	1957	0
253	20241209	174300	125267809	1957	1957	1957	1957	0
254	20241209	174200	125267809	1957	1957	1957	1957	0
255	20241209	174100	125267809	1957	1957	1957	1957	0
256	20241209	174000	125267809	1957	1957	1957	1957	0
257	20241209	173900	125267809	1957	1957	1957	1957	0
258	20241209	173800	125267809	1957	1957	1957	1957	0
259	20241209	173700	125267809	1957	1957	1957	1957	0
260	20241209	173600	125267809	1957	1957	1957	1957	0
261	20241209	173500	125267809	1957	1957	1957	1957	0
262	20241209	173400	125267809	1957	1957	1957	1957	0
263	20241209	173300	125267809	1957	1957	1957	1957	0
264	20241209	173200	125267809	1957	1957	1957	1957	0
265	20241209	173100	125267809	1957	1957	1957	1957	0
266	20241209	173000	125267809	1957	1957	1957	1957	0
267	20241209	172900	125267809	1957	1957	1957	1957	0
268	20241209	172800	125267809	1957	1957	1957	1957	0
269	20241209	172700	125267809	1957	1957	1957	1957	0
270	20241209	172600	125267809	1957	1957	1957	1957	0
271	20241209	172500	125267809	1957	1957	1957	1957	0
272	20241209	172400	125267809	1957	1957	1957	1957	229
273	20241209	172300	125267809	1957	1957	1957	1957	0
274	20241209	172200	125267809	1957	1957	1957	1957	0
275	20241209	172100	125267809	1957	1957	1957	1957	0
276	20241209	172000	125267809	1957	1957	1957	1957	0
277	20241209	171900	125267809	1957	1957	1957	1957	0
278	20241209	171800	125267809	1957	1957	1957	1957	0
279	20241209	171700	125267809	1957	1957	1957	1957	0
280	20241209	171600	125267809	1957	1957	1957	1957	0
281	20241209	171500	125267809	1957	1957	1957	1957	0
282	20241209	171400	125267809	1957	1957	1957	1957	0
283	20241209	171300	125267809	1957	1957	1957	1957	0
284	20241209	171200	125267809	1957	1957	1957	1957	0
285	20241209	171100	125267809	1957	1957	1957	1957	0
286	20241209	171000	125267809	1957	1957	1957	1957	0
287	20241209	170900	125267809	1957	1957	1957	1957	0
288	20241209	170800	125267809	1957	1957	1957	1957	0
289	20241209	170700	125267809	1957	1957	1957	1957	0
290	20241209	170600	125267809	1957	1957	1957	1957	0
291	20241209	170500	125267809	1957	1957	1957	1957	0
292	20241209	170400	125267809	1957	1957	1957	1957	0
293	20241209	170300	125267809	1957	1957	1957	1957	0
294	20241209	170200	125267809	1957	1957	1957	1957	0
295	20241209	170100	125267809	1957	1957	1957	1957	0
296	20241209	170000	125267809	1957	1957	1957	1957	0
297	20241209	165900	125267809	1957	1957	1957	1957	0
298	20241209	165800	125267809	1957	1957	1957	1957	0
299	20241209	165700	125267809	1957	1957	1957	1957	0
300	20241209	165600	125267809	1957	1957	1957	1957	0
301	20241209	165500	125267809	1957	1957	1957	1957	0
302	20241209	165400	125267809	1957	1957	1957	1957	229
303	20241209	165300	125267809	1957	1957	1957	1957	0
304	20241209	165200	125267809	1957	1957	1957	1957	0
305	20241209	165100	125267809	1957	1957	1957	1957	0
306	20241209	165000	125267809	1957	1957	1957	1957	0
307	20241209	164900	125267809	1957	1957	1957	1957	0
308	20241209	164800	125267809	1957	1957	1957	1957	0
309	20241209	164700	125267809	1957	1957	1957	1957	0
310	20241209	164600	125267809	1957	1957	1957	1957	0
311	20241209	164500	125267809	1957	1957	1957	1957	0
312	20241209	164400	125267809	1957	1957	1957	1957	0
313	20241209	164300	125267809	1957	1957	1957	1957	0
314	20241209	164200	125267809	1957	1957	1957	1957	0
315	20241209	164100	125267809	1957	1957	1957	1957	0
316	20241209	164000	125267809	1957	1957	1957	1957	0
317	20241209	163900	125267809	1957	1957	1957	1957	0
318	20241209	163800	125267809	1957	1957	1957	1957	0
319	20241209	163700	125267809	1957	1957	1957	1957	0
320	20241209	163600	125267809	1957	1957	1957	1957	0
321	20241209	163500	125267809	1957	1957	1957	1957	0
322	20241209	163400	125267809	1957	1957	1957	1957	0
323	20241209	163300	125267809	1957	1957	1957	1957	0
324	20241209	163200	125267809	1957	1957	1957	1957	0
325	20241209	163100	125267809	1957	1957	1957	1957	0
326	20241209	163000	125267809	1957	1957	1957	1957	0
327	20241209	162900	125267809	1957	1957	1957	1957	0
328	20241209	162800	125267809	1957	1957	1957	1957	0
329	20241209	162700	125267809	1957	1957	1957	1957	0
330	20241209	162600	125267809	1957	1957	1957	1957	0
331	20241209	162500	125267809	1957	1957	1957	1957	0
332	20241209	162400	125267809	1957	1957	1957	1957	229
333	20241209	162300	125267809	1957	1957	1957	1957	0
334	20241209	162200	125267809	1957	1957	1957	1957	0
335	20241209	162100	125267809	1957	1957	1957	1957	0
336	20241209	162000	125267809	1957	1957	1957	1957	0
337	20241209	161900	125267809	1957	1957	1957	1957	0
338	20241209	161800	125267809	1957	1957	1957	1957	0
339	20241209	161700	125267809	1957	1957	1957	1957	0
340	20241209	161600	125267809	1957	1957	1957	1957	0
341	20241209	161500	125267809	1957	1957	1957	1957	0
342	20241209	161400	125267809	1957	1957	1957	1957	0
343	20241209	161300	125267809	1957	1957	1957	1957	0
344	20241209	161200	125267809	1957	1957	1957	1957	0
345	20241209	161100	125267809	1957	1957	1957	1957	0
346	20241209	161000	125267809	1957	1957	1957	1957	0
347	20241209	160900	125267809	1957	1957	1957	1957	0
348	20241209	160800	125267809	1957	1957	1957	1957	0
349	20241209	160700	125267809	1957	1957	1957	1957	0
350	20241209	160600	125267809	1957	1957	1957	1957	0
351	20241209	160500	125267809	1957	1957	1957	1957	0
352	20241209	160400	125267809	1957	1957	1957	1957	0
353	20241209	160300	125267809	1957	1957	1957	1957	0
354	20241209	160200	125267809	1957	1957	1957	1957	0
355	20241209	160100	125267809	1957	1957	1957	1957	0
356	20241209	160000	125267809	1957	1957	1957	1957	0
357	20241209	155900	125267809	1957	1957	1957	1957	0
358	20241209	155800	125267809	1957	1957	1957	1957	0
359	20241209	155700	125267809	1957	1957	1957	1957	0
360	20241209	155600	125267809	1957	1957	1957	1957	0
361	20241209	155500	125267809	1957	1957	1957	1957	0
362	20241209	155400	125267809	1957	1957	1957	1957	229
363	20241209	155300	125267809	1957	1957	1957	1957	0
364	20241209	155200	125267809	1957	1957	1957	1957	0
365	20241209	155100	125267809	1957	1957	1957	1957	0
366	20241209	155000	125267809	1957	1957	1957	1957	0
367	20241209	154900	125267809	1957	1957	1957	1957	0
368	20241209	154800	125267809	1957	1957	1957	1957	0
369	20241209	154700	125267809	1957	1957	1957	1957	0
370	20241209	154600	125267809	1957	1957	1957	1957	0
371	20241209	154500	125267809	1957	1957	1957	1957	0
372	20241209	154400	125267809	1957	1957	1957	1957	0
373	20241209	154300	125267809	1957	1957	1957	1957	0
374	20241209	154200	125267809	1957	1957	1957	1957	0
375	20241209	154100	125267809	1957	1957	1957	1957	0
376	20241209	154000	125267809	1957	1957	1957	1957	0
377	20241209	153900	125267809	1957	1957	1957	1957	0
378	20241209	153800	125267809	1957	1957	1957	1957	0
379	20241209	153700	125267809	1957	1957	1957	1957	0
380	20241209	153600	125267809	1957	1957	1957	1957	0
381	20241209	153500	125267809	1957	1957	1957	1957	0
382	20241209	153400	125267809	1957	1957	1957	1957	0
383	20241209	153300	125267809	1957	1957	1957	1957	0
384	20241209	153200	125267809	1957	1957	1957	1957	0
385	20241209	153100	125267809	1957	1957	1957	1957	0
386	20241209	153000	125267809	1957	1957	1957	1957	229
387	20241209	152900	124819656	1964	1964	1964	1964	0
388	20241209	152800	124819656	1964	1964	1964	1964	0
389	20241209	152700	124819656	1964	1964	1964	1964	0
390	20241209	152600	124819656	1964	1964	1964	1964	0
391	20241209	152500	124819656	1964	1964	1964	1964	0
392	20241209	152400	124819656	1964	1964	1964	1964	0
393	20241209	152300	124819656	1964	1964	1964	1964	0
394	20241209	152200	124819656	1964	1964	1964	1964	0
395	20241209	152100	124819656	1964	1964	1964	1964	0
396	20241209	152000	124819656	1964	1964	1964	1964	0
397	20241209	151900	124819656	1964	1964	1964	1964	0
398	20241209	151800	124819656	1964	1964	1964	1964	0
399	20241209	151700	124819656	1964	1964	1964	1964	0
400	20241209	151600	124819656	1964	1964	1964	1964	0
401	20241209	151500	124819656	1964	1964	1964	1964	0
402	20241209	151400	124819656	1964	1964	1964	1964	271
403	20241209	151300	124287412	1964	1964	1964	1964	270
404	20241209	151200	123757132	1964	1964	1964	1964	541
405	20241209	151100	122694608	1964	1964	1964	1964	270
406	20241209	151000	122164328	1964	1964	1964	1964	270
407	20241209	150900	121634048	1964	1964	1964	1964	270
408	20241209	150800	121103768	1964	1964	1964	1964	271
409	20241209	150700	120571524	1964	1964	1964	1964	270
410	20241209	150600	120041244	1964	1964	1964	1964	270
411	20241209	150500	119510964	1964	1964	1964	1964	270
412	20241209	150400	118980684	1964	1964	1964	1964	271
413	20241209	150300	118448440	1964	1964	1964	1964	270
414	20241209	150200	117918160	1964	1964	1964	1964	270
415	20241209	150100	117387880	1964	1964	1964	1964	271
416	20241209	150000	116855636	1964	1956	1964	1956	326
417	20241209	145900	116215780	1964	1963	1964	1963	280
418	20241209	145800	115665870	1964	1964	1964	1964	270
419	20241209	145700	115135590	1964	1956	1964	1956	301
420	20241209	145600	114544666	1956	1964	1964	1956	290
421	20241209	145500	113975266	1964	1964	1964	1964	270
422	20241209	145400	113444986	1956	1964	1964	1956	301
423	20241209	145300	112854070	1964	1956	1964	1956	291
424	20241209	145200	112282706	1964	1956	1964	1956	300
425	20241209	145100	111693746	1964	1964	1964	1964	270
426	20241209	145000	111163466	1964	1964	1964	1964	271
427	20241209	144900	110631222	1956	1956	1964	1956	321
428	20241209	144800	110001186	1964	1964	1964	1964	429
429	20241209	144700	109158630	1964	1964	1964	1964	270
430	20241209	144600	108628350	1957	1957	1964	1957	322
431	20241209	144500	107996299	1964	1964	1964	1964	270
432	20241209	144400	107466019	1964	1957	1964	1957	362
433	20241209	144300	106755268	1964	1957	1964	1957	295
434	20241209	144200	106176063	1964	1964	1964	1964	271
435	20241209	144100	105643819	1957	1957	1957	1957	31
436	20241209	144000	105583152	1964	1964	1964	1964	540
437	20241209	143900	104522592	1957	1957	1957	1957	50
438	20241209	143800	104424742	1957	1957	1957	1957	0
439	20241209	143700	104424742	1957	1964	1964	1957	336
440	20241209	143600	103767155	1957	1957	1957	1957	51
441	20241209	143500	103667348	1957	1957	1957	1957	0
442	20241209	143400	103667348	1957	1957	1957	1957	0
443	20241209	143300	103667348	1957	1957	1957	1957	31
444	20241209	143200	103606681	1957	1957	1957	1957	20
445	20241209	143100	103567541	1956	1956	1956	1956	31
446	20241209	143000	103506905	1956	1956	1956	1956	0
447	20241209	142900	103506905	1956	1956	1956	1956	20
448	20241209	142800	103467785	1956	1956	1956	1956	30
449	20241209	142700	103409105	1956	1956	1956	1956	0
450	20241209	142600	103409105	1956	1956	1956	1956	51
451	20241209	142500	103309349	1956	1956	1956	1956	0
452	20241209	142400	103309349	1956	1956	1956	1956	0
453	20241209	142300	103309349	1956	1956	1956	1956	31
454	20241209	142200	103248713	1956	1956	1956	1956	20
455	20241209	142100	103209593	1956	1956	1956	1956	0
456	20241209	142000	103209593	1956	1956	1956	1956	31
457	20241209	141900	103148957	1956	1956	1956	1956	20
458	20241209	141800	103109837	1956	1956	1956	1956	30
459	20241209	141700	103051157	1956	1956	1956	1956	0
460	20241209	141600	103051157	1956	1956	1956	1956	20
461	20241209	141500	103012037	1956	1964	1964	1956	47
462	20241209	141400	102919977	1956	1956	1956	1956	0
463	20241209	141300	102919977	1956	1956	1956	1956	31
464	20241209	141200	102859341	1956	1956	1956	1956	20
465	20241209	141100	102820221	1956	1956	1956	1956	0
466	20241209	141000	102820221	1956	1956	1956	1956	31
467	20241209	140900	102759585	1956	1956	1956	1956	20
468	20241209	140800	102720465	1956	1956	1956	1956	0
469	20241209	140700	102720465	1956	1956	1956	1956	31
470	20241209	140600	102659829	1956	1956	1956	1956	0
471	20241209	140500	102659829	1956	1956	1956	1956	50
472	20241209	140400	102562029	1955	1955	1955	1955	0
473	20241209	140300	102562029	1955	1955	1955	1955	0
474	20241209	140200	102562029	1955	1955	1955	1955	51
475	20241209	140100	102462324	1964	1964	1964	1964	0
476	20241209	140000	102462324	1964	1955	1964	1955	66
477	20241209	135900	102333069	1955	1955	1955	1955	20
478	20241209	135800	102293969	1955	1955	1955	1955	10
479	20241209	135700	102274419	1955	1955	1955	1955	31
480	20241209	135600	102213814	1955	1955	1955	1955	10
481	20241209	135500	102194264	1955	1955	1955	1955	20
482	20241209	135400	102155164	1955	1955	1955	1955	30
483	20241209	135300	102096514	1955	1955	1955	1955	10
484	20241209	135200	102076964	1955	1955	1955	1955	51
485	20241209	135100	101977259	1955	1955	1955	1955	10
486	20241209	135000	101957709	1964	1964	1964	1964	25
487	20241209	134900	101908609	1955	1956	1956	1955	61
488	20241209	134800	101789349	1956	1956	1956	1956	0
489	20241209	134700	101789349	1956	1956	1956	1956	41
490	20241209	134600	101709153	1956	1956	1956	1956	0
491	20241209	134500	101709153	1956	1956	1956	1956	30
492	20241209	134400	101650473	1956	1956	1956	1956	31
493	20241209	134300	101589837	1956	1956	1956	1956	10
494	20241209	134200	101570277	1956	1956	1956	1956	20
495	20241209	134100	101531157	1956	1956	1956	1956	40
496	20241209	134000	101452917	1956	1956	1956	1956	0
497	20241209	133900	101452917	1956	1956	1956	1956	361
498	20241209	133800	100746801	1956	1956	1956	1956	20
499	20241209	133700	100707681	1956	1956	1956	1956	5
500	20241209	133600	100697901	1956	1956	1956	1956	36
501	20241209	133500	100627485	1956	1956	1956	1956	20
502	20241209	133400	100588365	1956	1956	1956	1956	10
503	20241209	133300	100568805	1956	1956	1956	1956	31
504	20241209	133200	100508169	1964	1956	1964	1956	53
505	20241209	133100	100404317	1956	1956	1956	1956	30
506	20241209	133000	100345637	1956	1956	1956	1956	10
507	20241209	132900	100326077	1956	1956	1956	1956	0
508	20241209	132800	100326077	1956	1956	1956	1956	61
509	20241209	132700	100206761	1956	1956	1956	1956	0
510	20241209	132600	100206761	1956	1956	1956	1956	41
511	20241209	132500	100126565	1956	1956	1956	1956	20
512	20241209	132400	100087445	1956	1956	1956	1956	10
513	20241209	132300	100067885	1956	1956	1956	1956	31
514	20241209	132200	100007249	1956	1956	1956	1956	10
515	20241209	132100	99987689	1956	1956	1956	1956	20
516	20241209	132000	99948569	1956	1956	1956	1956	41
517	20241209	131900	99868373	1956	1956	1956	1956	0
518	20241209	131800	99868373	1956	1956	1956	1956	50
519	20241209	131700	99770573	1956	1956	1956	1956	10
520	20241209	131600	99751013	1956	1956	1956	1956	0
521	20241209	131500	99751013	1956	1956	1956	1956	61
522	20241209	131400	99631697	1956	1956	1956	1956	0
523	20241209	131300	99631697	1956	1956	1956	1956	41
524	20241209	131200	99551501	1956	1956	1956	1956	0
525	20241209	131100	99551501	1956	1956	1956	1956	30
526	20241209	131000	99492821	1956	1956	1956	1956	31
527	20241209	130900	99432185	1956	1956	1956	1956	60
528	20241209	130800	99314825	1956	1956	1956	1956	20
529	20241209	130700	99275705	1956	1956	1956	1956	40
530	20241209	130600	99197465	1956	1956	1956	1956	0
531	20241209	130500	99197465	1956	1956	1956	1956	61
532	20241209	130400	99078149	1956	1956	1956	1956	0
533	20241209	130300	99078149	1956	1956	1956	1956	10
534	20241209	130200	99058589	1956	1956	1956	1956	31
535	20241209	130100	98997953	1956	1956	1956	1956	20
536	20241209	130000	98958833	1956	1956	1956	1956	41
537	20241209	125900	98878637	1956	1956	1956	1956	0
538	20241209	125800	98878637	1956	1956	1956	1956	30
539	20241209	125700	98819957	1956	1956	1956	1956	30
540	20241209	125600	98761277	1956	1956	1956	1956	10
541	20241209	125500	98741717	1956	1956	1956	1956	0
542	20241209	125400	98741717	1956	1956	1956	1956	61
543	20241209	125300	98622401	1956	1956	1956	1956	0
544	20241209	125200	98622401	1956	1956	1956	1956	41
545	20241209	125100	98542205	1956	1956	1956	1956	20
546	20241209	125000	98503085	1956	1956	1956	1956	10
547	20241209	124900	98483525	1956	1956	1956	1956	31
548	20241209	124800	98422889	1956	1956	1956	1956	30
549	20241209	124700	98364209	1956	1956	1956	1956	31
550	20241209	124600	98303573	1956	1956	1956	1956	10
551	20241209	124500	98284013	1956	1956	1956	1956	0
552	20241209	124400	98284013	1956	1956	1956	1956	50
553	20241209	124300	98186213	1956	1956	1956	1956	10
554	20241209	124200	98166653	1956	1956	1956	1956	0
555	20241209	124100	98166653	1956	1956	1956	1956	61
556	20241209	124000	98047337	1965	1965	1965	1965	5
557	20241209	123900	98037512	1956	1956	1956	1956	151
558	20241209	123800	97742156	1956	1956	1956	1956	20
559	20241209	123700	97703036	1956	1956	1956	1956	10
560	20241209	123600	97683476	1956	1956	1956	1956	31
561	20241209	123500	97622840	1956	1956	1956	1956	10
562	20241209	123400	97603280	1956	1956	1956	1956	20
563	20241209	123300	97564160	1956	1956	1956	1956	40
564	20241209	123200	97485920	1956	1956	1956	1956	0
565	20241209	123100	97485920	1956	1956	1956	1956	61
566	20241209	123000	97366604	1956	1956	1956	1956	0
567	20241209	122900	97366604	1956	1956	1956	1956	10
568	20241209	122800	97347044	1956	1956	1956	1956	31
569	20241209	122700	97286408	1956	1956	1956	1956	20
570	20241209	122600	97247288	1956	1956	1956	1956	41
571	20241209	122500	97167092	1956	1956	1956	1956	0
572	20241209	122400	97167092	1956	1956	1956	1956	30
573	20241209	122300	97108412	1956	1955	1956	1955	421
574	20241209	122200	96284967	1955	1955	1955	1955	10
575	20241209	122100	96265417	1955	1956	1956	1955	1342
576	20241209	122000	93640669	1956	1956	1956	1956	40
577	20241209	121900	93562429	1956	1956	1956	1956	0
578	20241209	121800	93562429	1956	1956	1956	1956	41
579	20241209	121700	93482233	1956	1956	1956	1956	20
580	20241209	121600	93443113	1956	1956	1956	1956	10
581	20241209	121500	93423553	1956	1956	1956	1956	31
582	20241209	121400	93362917	1956	1956	1956	1956	30
583	20241209	121300	93304237	1956	1956	1956	1956	31
584	20241209	121200	93243601	1956	1956	1956	1956	10
585	20241209	121100	93224041	1956	1956	1956	1956	0
586	20241209	121000	93224041	1956	1956	1956	1956	50
587	20241209	120900	93126241	1956	1956	1956	1956	10
588	20241209	120800	93106681	1956	1956	1956	1956	0
589	20241209	120700	93106681	1956	1956	1956	1956	61
590	20241209	120600	92987365	1956	1956	1956	1956	1000
591	20241209	120500	91031365	1956	1956	1956	1956	41
592	20241209	120400	90951169	1956	1956	1956	1956	20
593	20241209	120300	90912049	1956	1956	1956	1956	10
594	20241209	120200	90892489	1956	1956	1956	1956	31
595	20241209	120100	90831853	1956	1956	1956	1956	10
596	20241209	120000	90812293	1956	1956	1956	1956	50
597	20241209	115900	90714493	1956	1956	1956	1956	10
598	20241209	115800	90694933	1956	1956	1956	1956	0
599	20241209	115700	90694933	1956	1956	1956	1956	61
600	20241209	115600	90575617	1956	1956	1956	1956	0
601	20241209	115500	90575617	1956	1956	1956	1956	10
602	20241209	115400	90556057	1956	1956	1956	1956	51
603	20241209	115300	90456301	1956	1956	1956	1956	10
604	20241209	115200	90436741	1956	1956	1956	1956	31
605	20241209	115100	90376105	1956	1956	1956	1956	0
606	20241209	115000	90376105	1956	1956	1956	1956	30
607	20241209	114900	90317425	1956	1956	1956	1956	31
608	20241209	114800	90256789	1956	1956	1956	1956	10
609	20241209	114700	90237229	1956	1956	1956	1956	50
610	20241209	114600	90139429	1956	1956	1956	1956	10
611	20241209	114500	90119869	1956	1960	1960	1956	3000
612	20241209	114400	84247291	1960	1960	1960	1960	41
613	20241209	114300	84166931	1960	1960	1960	1960	20
614	20241209	114200	84127731	1960	1960	1960	1960	10
615	20241209	114100	84108131	1960	1960	1960	1960	31
616	20241209	114000	84047371	1960	1960	1960	1960	30
617	20241209	113900	83988571	1960	1960	1960	1960	31
618	20241209	113800	83927811	1960	1960	1960	1960	10
619	20241209	113700	83908211	1960	1960	1960	1960	20
620	20241209	113600	83869011	1960	1960	1960	1960	45
621	20241209	113500	83780811	1960	1960	1960	1960	0
622	20241209	113400	83780811	1960	1960	1960	1960	31
623	20241209	113300	83720051	1960	1960	1960	1960	30
624	20241209	113200	83661251	1960	1960	1960	1960	0
625	20241209	113100	83661251	1960	1960	1965	1960	67
626	20241209	113000	83529801	1960	1960	1960	1960	20
627	20241209	112900	83490601	1965	1960	1965	1960	15
628	20241209	112800	83461176	1960	1960	1960	1960	81
629	20241209	112700	83302416	1960	1961	1961	1960	30
630	20241209	112600	83243597	1961	1961	1961	1961	31
631	20241209	112500	83182806	1961	1961	1961	1961	10
632	20241209	112400	83163196	1961	1961	1961	1961	0
633	20241209	112300	83163196	1961	1961	1961	1961	60
634	20241209	112200	83045536	1961	1961	1961	1961	0
635	20241209	112100	83045536	1961	1961	1961	1961	10
636	20241209	112000	83025926	1961	1961	1961	1961	51
637	20241209	111900	82925915	1961	1961	1961	1961	10
638	20241209	111800	82906305	1961	1961	1961	1961	31
639	20241209	111700	82845514	1965	1965	1965	1965	5
640	20241209	111600	82835689	1961	1961	1961	1961	278
641	20241209	111500	82290531	1960	1960	1960	1960	31
642	20241209	111400	82229771	1960	1961	1961	1960	238
643	20241209	111300	81763063	1962	1962	1962	1962	368
644	20241209	111200	81041047	1962	1962	1962	1962	10
645	20241209	111100	81021427	1962	1962	1962	1962	0
646	20241209	111000	81021427	1962	1962	1962	1962	61
647	20241209	110900	80901745	1962	1962	1962	1962	0
648	20241209	110800	80901745	1962	1962	1962	1962	10
649	20241209	110700	80882125	1962	1962	1962	1962	31
650	20241209	110600	80821303	1962	1961	1962	1961	30
651	20241209	110500	80762453	1965	1961	1965	1961	50
652	20241209	110400	80664327	1961	1961	1961	1961	10
653	20241209	110300	80644717	1961	1961	1961	1961	20
654	20241209	110200	80605497	1961	1961	1961	1961	40
655	20241209	110100	80527057	1965	1965	1965	1965	7
656	20241209	110000	80513302	1961	1961	1961	1961	31
657	20241209	105900	80452511	1961	1961	1961	1961	30
658	20241209	105800	80393681	1961	1961	1961	1961	0
659	20241209	105700	80393681	1961	1961	1961	1961	41
660	20241209	105600	80313280	1961	1965	1965	1961	25
661	20241209	105500	80264235	1961	1961	1961	1961	10
662	20241209	105400	80244625	1961	1961	1961	1961	31
663	20241209	105300	80183834	1961	1961	1961	1961	30
664	20241209	105200	80125004	1961	1961	1961	1961	31
665	20241209	105100	80064213	1965	1961	1965	1961	29
666	20241209	105000	80007268	1961	1961	1961	1961	0
667	20241209	104900	80007268	1961	1961	1961	1961	60
668	20241209	104800	79889608	1961	1961	1961	1961	0
669	20241209	104700	79889608	1961	1961	1961	1961	41
670	20241209	104600	79809207	1961	1961	1961	1961	20
671	20241209	104500	79769987	1961	1961	1961	1961	10
672	20241209	104400	79750377	1961	1965	1965	1961	36
673	20241209	104300	79679761	1961	1961	1961	1961	20
674	20241209	104200	79640541	1961	1961	1961	1961	0
675	20241209	104100	79640541	1961	1961	1961	1961	31
676	20241209	104000	79579750	1961	1961	1961	1961	0
677	20241209	103900	79579750	1961	1961	1961	1961	50
678	20241209	103800	79481700	1961	1961	1961	1961	0
679	20241209	103700	79481700	1961	1961	1961	1961	0
680	20241209	103600	79481700	1961	1961	1961	1961	51
681	20241209	103500	79381689	1961	1961	1961	1961	0
682	20241209	103400	79381689	1961	1961	1961	1961	31
683	20241209	103300	79320898	1961	1961	1961	1961	0
684	20241209	103200	79320898	1961	1961	1961	1961	20
685	20241209	103100	79281678	1961	1961	1961	1961	31
686	20241209	103000	79220887	1961	1961	1961	1961	0
687	20241209	102900	79220887	1961	1961	1961	1961	20
688	20241209	102800	79181667	1961	1961	1961	1961	31
689	20241209	102700	79120876	1961	1961	1961	1961	0
690	20241209	102600	79120876	1961	1961	1961	1961	50
691	20241209	102500	79022826	1965	1965	1965	1965	0
692	20241209	102400	79022826	1965	1965	1965	1965	5
693	20241209	102300	79013001	1961	1961	1961	1961	31
694	20241209	102200	78952210	1961	1961	1961	1961	20
695	20241209	102100	78912990	1961	1961	1961	1961	31
696	20241209	102000	78852199	1961	1961	1961	1961	0
697	20241209	101900	78852199	1961	1961	1961	1961	20
698	20241209	101800	78812979	1961	1961	1961	1961	31
699	20241209	101700	78752188	1961	1961	1961	1961	62
700	20241209	101600	78630606	1961	1961	1961	1961	20
701	20241209	101500	78591386	1961	1961	1961	1961	30
702	20241209	101400	78532556	1961	1961	1961	1961	0
703	20241209	101300	78532556	1961	1961	1961	1961	31
704	20241209	101200	78471765	1961	1961	1961	1961	29
705	20241209	101100	78414896	1961	1961	1961	1961	0
706	20241209	101000	78414896	1961	1961	1961	1961	31
707	20241209	100900	78354105	1961	1961	1961	1961	20
708	20241209	100800	78314885	1963	1963	1963	1963	91
709	20241209	100700	78136252	1961	1961	1961	1961	683
710	20241209	100600	76796889	1960	1960	1960	1960	0
711	20241209	100500	76796889	1960	1960	1960	1960	51
712	20241209	100400	76696929	1960	1960	1960	1960	0
713	20241209	100300	76696929	1960	1960	1960	1960	0
714	20241209	100200	76696929	1960	1960	1960	1960	50
715	20241209	100100	76598929	1960	1960	1960	1960	0
716	20241209	100000	76598929	1960	1960	1960	1960	31
717	20241209	095900	76538169	1960	1960	1960	1960	20
718	20241209	095800	76498969	1960	1960	1960	1960	0
719	20241209	095700	76498969	1960	1960	1960	1960	31
720	20241209	095600	76438209	1960	1960	1960	1960	0
721	20241209	095500	76438209	1960	1960	1960	1960	20
722	20241209	095400	76399009	1957	1957	1957	1957	31
723	20241209	095300	76338342	1957	1957	1957	1957	0
724	20241209	095200	76338342	1957	1957	1957	1957	50
725	20241209	095100	76240492	1956	1956	1956	1956	0
726	20241209	095000	76240492	1956	1956	1956	1956	0
727	20241209	094900	76240492	1956	1956	1956	1956	51
728	20241209	094800	76140736	1965	1965	1965	1965	0
729	20241209	094700	76140736	1965	1965	1965	1956	37
730	20241209	094600	76068310	1955	1955	1955	1955	0
731	20241209	094500	76068310	1955	1955	1955	1955	20
732	20241209	094400	76029210	1955	1955	1955	1955	31
733	20241209	094300	75968605	1955	1956	1956	1955	500
734	20241209	094200	74990905	1955	1955	1955	1955	20
735	20241209	094100	74951805	1955	1955	1955	1955	30
736	20241209	094000	74893155	1955	1955	1955	1955	0
737	20241209	093900	74893155	1955	1955	1955	1955	31
738	20241209	093800	74832550	1955	1955	1955	1955	20
739	20241209	093700	74793450	1956	1956	1956	1956	0
740	20241209	093600	74793450	1956	1956	1956	1956	31
741	20241209	093500	74732814	1956	1956	1956	1956	20
742	20241209	093400	74693694	1956	1956	1956	1956	31
743	20241209	093300	74633058	1965	1965	1965	1965	5
744	20241209	093200	74623233	1956	1957	1957	1956	20
745	20241209	093100	74584094	1957	1957	1957	1957	31
746	20241209	093000	74523427	1956	1956	1956	1956	0
747	20241209	092900	74523427	1956	1956	1956	1956	0
748	20241209	092800	74523427	1956	1956	1956	1956	50
749	20241209	092700	74425627	1956	1956	1956	1956	0
750	20241209	092600	74425627	1956	1956	1956	1956	31
751	20241209	092500	74364991	1956	1956	1956	1956	20
752	20241209	092400	74325871	1965	1959	1965	1959	30451
753	20241209	092300	14493662	1959	1959	1959	1959	10
754	20241209	092200	14474072	1960	1960	1960	1960	0
755	20241209	092100	14474072	1960	1960	1960	1960	0
756	20241209	092000	14474072	1960	1960	1960	1960	5
757	20241209	091900	14464272	1955	1955	1955	1955	0
758	20241209	091800	14464272	1955	1955	1955	1955	0
759	20241209	091700	14464272	1955	1955	1955	1955	0
760	20241209	091600	14464272	1955	1955	1955	1955	500
761	20241209	091500	13486772	1960	1960	1960	1960	0
762	20241209	091400	13486772	1960	1960	1960	1960	0
763	20241209	091300	13486772	1960	1960	1960	1960	0
764	20241209	091200	13486772	1960	1960	1960	1960	1102
765	20241209	091100	11326852	1965	1965	1965	1965	10
766	20241209	091000	11307202	1960	1960	1960	1960	87
767	20241209	090900	11136682	1960	1960	1960	1960	172
768	20241209	090800	10799562	1960	1961	1961	1960	5000
769	20241209	090700	999225	1960	1960	1960	1960	0
770	20241209	090600	999225	1960	1960	1960	1960	0
771	20241209	090500	999225	1960	1960	1960	1960	0
772	20241209	090400	999225	1960	1960	1960	1960	3
773	20241209	090300	993345	1963	1963	1963	1963	256
774	20241209	090200	490817	1963	1963	1963	1963	0
775	20241209	090100	490817	1963	1963	1963	1963	0
776	20241209	090000	490817	1963	1976	1976	1963	250