KissMeData/482680/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220700	23942581	1986	1986	1986	1986	87
3	20250304	220600	23942581	1986	1986	1986	1986	0
4	20250304	220500	23942581	1986	1986	1986	1986	0
5	20250304	220400	23942581	1986	1986	1986	1986	0
6	20250304	220300	23942581	1986	1986	1986	1986	0
7	20250304	220200	23942581	1986	1986	1986	1986	0
8	20250304	220100	23942581	1986	1986	1986	1986	0
9	20250304	220000	23942581	1986	1986	1986	1986	0
10	20250304	215900	23942581	1986	1986	1986	1986	0
11	20250304	215800	23942581	1986	1986	1986	1986	0
12	20250304	215700	23942581	1986	1986	1986	1986	0
13	20250304	215600	23942581	1986	1986	1986	1986	0
14	20250304	215500	23942581	1986	1986	1986	1986	0
15	20250304	215400	23942581	1986	1986	1986	1986	0
16	20250304	215300	23942581	1986	1986	1986	1986	0
17	20250304	215200	23942581	1986	1986	1986	1986	0
18	20250304	215100	23942581	1986	1986	1986	1986	0
19	20250304	215000	23942581	1986	1986	1986	1986	0
20	20250304	214900	23942581	1986	1986	1986	1986	0
21	20250304	214800	23942581	1986	1986	1986	1986	0
22	20250304	214700	23942581	1986	1986	1986	1986	0
23	20250304	214600	23942581	1986	1986	1986	1986	0
24	20250304	214500	23942581	1986	1986	1986	1986	0
25	20250304	214400	23942581	1986	1986	1986	1986	0
26	20250304	214300	23942581	1986	1986	1986	1986	0
27	20250304	214200	23942581	1986	1986	1986	1986	0
28	20250304	214100	23942581	1986	1986	1986	1986	0
29	20250304	214000	23942581	1986	1986	1986	1986	0
30	20250304	213900	23942581	1986	1986	1986	1986	0
31	20250304	213800	23942581	1986	1986	1986	1986	0
32	20250304	213700	23942581	1986	1986	1986	1986	87
33	20250304	213600	23942581	1986	1986	1986	1986	0
34	20250304	213500	23942581	1986	1986	1986	1986	0
35	20250304	213400	23942581	1986	1986	1986	1986	0
36	20250304	213300	23942581	1986	1986	1986	1986	0
37	20250304	213200	23942581	1986	1986	1986	1986	0
38	20250304	213100	23942581	1986	1986	1986	1986	0
39	20250304	213000	23942581	1986	1986	1986	1986	0
40	20250304	212900	23942581	1986	1986	1986	1986	0
41	20250304	212800	23942581	1986	1986	1986	1986	0
42	20250304	212700	23942581	1986	1986	1986	1986	0
43	20250304	212600	23942581	1986	1986	1986	1986	0
44	20250304	212500	23942581	1986	1986	1986	1986	0
45	20250304	212400	23942581	1986	1986	1986	1986	0
46	20250304	212300	23942581	1986	1986	1986	1986	0
47	20250304	212200	23942581	1986	1986	1986	1986	0
48	20250304	212100	23942581	1986	1986	1986	1986	0
49	20250304	212000	23942581	1986	1986	1986	1986	0
50	20250304	211900	23942581	1986	1986	1986	1986	0
51	20250304	211800	23942581	1986	1986	1986	1986	0
52	20250304	211700	23942581	1986	1986	1986	1986	0
53	20250304	211600	23942581	1986	1986	1986	1986	0
54	20250304	211500	23942581	1986	1986	1986	1986	0
55	20250304	211400	23942581	1986	1986	1986	1986	0
56	20250304	211300	23942581	1986	1986	1986	1986	0
57	20250304	211200	23942581	1986	1986	1986	1986	0
58	20250304	211100	23942581	1986	1986	1986	1986	0
59	20250304	211000	23942581	1986	1986	1986	1986	0
60	20250304	210900	23942581	1986	1986	1986	1986	0
61	20250304	210800	23942581	1986	1986	1986	1986	0
62	20250304	210700	23942581	1986	1986	1986	1986	87
63	20250304	210600	23942581	1986	1986	1986	1986	0
64	20250304	210500	23942581	1986	1986	1986	1986	0
65	20250304	210400	23942581	1986	1986	1986	1986	0
66	20250304	210300	23942581	1986	1986	1986	1986	0
67	20250304	210200	23942581	1986	1986	1986	1986	0
68	20250304	210100	23942581	1986	1986	1986	1986	0
69	20250304	210000	23942581	1986	1986	1986	1986	0
70	20250304	205900	23942581	1986	1986	1986	1986	0
71	20250304	205800	23942581	1986	1986	1986	1986	0
72	20250304	205700	23942581	1986	1986	1986	1986	0
73	20250304	205600	23942581	1986	1986	1986	1986	0
74	20250304	205500	23942581	1986	1986	1986	1986	0
75	20250304	205400	23942581	1986	1986	1986	1986	0
76	20250304	205300	23942581	1986	1986	1986	1986	0
77	20250304	205200	23942581	1986	1986	1986	1986	0
78	20250304	205100	23942581	1986	1986	1986	1986	0
79	20250304	205000	23942581	1986	1986	1986	1986	0
80	20250304	204900	23942581	1986	1986	1986	1986	0
81	20250304	204800	23942581	1986	1986	1986	1986	0
82	20250304	204700	23942581	1986	1986	1986	1986	0
83	20250304	204600	23942581	1986	1986	1986	1986	0
84	20250304	204500	23942581	1986	1986	1986	1986	0
85	20250304	204400	23942581	1986	1986	1986	1986	0
86	20250304	204300	23942581	1986	1986	1986	1986	0
87	20250304	204200	23942581	1986	1986	1986	1986	0
88	20250304	204100	23942581	1986	1986	1986	1986	0
89	20250304	204000	23942581	1986	1986	1986	1986	0
90	20250304	203900	23942581	1986	1986	1986	1986	0
91	20250304	203800	23942581	1986	1986	1986	1986	0
92	20250304	203700	23942581	1986	1986	1986	1986	87
93	20250304	203600	23942581	1986	1986	1986	1986	0
94	20250304	203500	23942581	1986	1986	1986	1986	0
95	20250304	203400	23942581	1986	1986	1986	1986	0
96	20250304	203300	23942581	1986	1986	1986	1986	0
97	20250304	203200	23942581	1986	1986	1986	1986	0
98	20250304	203100	23942581	1986	1986	1986	1986	0
99	20250304	203000	23942581	1986	1986	1986	1986	0
100	20250304	202900	23942581	1986	1986	1986	1986	0
101	20250304	202800	23942581	1986	1986	1986	1986	0
102	20250304	202700	23942581	1986	1986	1986	1986	0
103	20250304	202600	23942581	1986	1986	1986	1986	0
104	20250304	202500	23942581	1986	1986	1986	1986	0
105	20250304	202400	23942581	1986	1986	1986	1986	0
106	20250304	202300	23942581	1986	1986	1986	1986	0
107	20250304	202200	23942581	1986	1986	1986	1986	0
108	20250304	202100	23942581	1986	1986	1986	1986	0
109	20250304	202000	23942581	1986	1986	1986	1986	0
110	20250304	201900	23942581	1986	1986	1986	1986	0
111	20250304	201800	23942581	1986	1986	1986	1986	0
112	20250304	201700	23942581	1986	1986	1986	1986	0
113	20250304	201600	23942581	1986	1986	1986	1986	0
114	20250304	201500	23942581	1986	1986	1986	1986	0
115	20250304	201400	23942581	1986	1986	1986	1986	0
116	20250304	201300	23942581	1986	1986	1986	1986	0
117	20250304	201200	23942581	1986	1986	1986	1986	0
118	20250304	201100	23942581	1986	1986	1986	1986	0
119	20250304	201000	23942581	1986	1986	1986	1986	0
120	20250304	200900	23942581	1986	1986	1986	1986	0
121	20250304	200800	23942581	1986	1986	1986	1986	0
122	20250304	200700	23942581	1986	1986	1986	1986	87
123	20250304	200600	23942581	1986	1986	1986	1986	0
124	20250304	200500	23942581	1986	1986	1986	1986	0
125	20250304	200400	23942581	1986	1986	1986	1986	0
126	20250304	200300	23942581	1986	1986	1986	1986	0
127	20250304	200200	23942581	1986	1986	1986	1986	0
128	20250304	200100	23942581	1986	1986	1986	1986	0
129	20250304	200000	23942581	1986	1986	1986	1986	0
130	20250304	195900	23942581	1986	1986	1986	1986	0
131	20250304	195800	23942581	1986	1986	1986	1986	0
132	20250304	195700	23942581	1986	1986	1986	1986	0
133	20250304	195600	23942581	1986	1986	1986	1986	0
134	20250304	195500	23942581	1986	1986	1986	1986	0
135	20250304	195400	23942581	1986	1986	1986	1986	0
136	20250304	195300	23942581	1986	1986	1986	1986	0
137	20250304	195200	23942581	1986	1986	1986	1986	0
138	20250304	195100	23942581	1986	1986	1986	1986	0
139	20250304	195000	23942581	1986	1986	1986	1986	0
140	20250304	194900	23942581	1986	1986	1986	1986	0
141	20250304	194800	23942581	1986	1986	1986	1986	0
142	20250304	194700	23942581	1986	1986	1986	1986	0
143	20250304	194600	23942581	1986	1986	1986	1986	0
144	20250304	194500	23942581	1986	1986	1986	1986	0
145	20250304	194400	23942581	1986	1986	1986	1986	0
146	20250304	194300	23942581	1986	1986	1986	1986	0
147	20250304	194200	23942581	1986	1986	1986	1986	0
148	20250304	194100	23942581	1986	1986	1986	1986	0
149	20250304	194000	23942581	1986	1986	1986	1986	0
150	20250304	193900	23942581	1986	1986	1986	1986	0
151	20250304	193800	23942581	1986	1986	1986	1986	0
152	20250304	193700	23942581	1986	1986	1986	1986	87
153	20250304	193600	23942581	1986	1986	1986	1986	0
154	20250304	193500	23942581	1986	1986	1986	1986	0
155	20250304	193400	23942581	1986	1986	1986	1986	0
156	20250304	193300	23942581	1986	1986	1986	1986	0
157	20250304	193200	23942581	1986	1986	1986	1986	0
158	20250304	193100	23942581	1986	1986	1986	1986	0
159	20250304	193000	23942581	1986	1986	1986	1986	0
160	20250304	192900	23942581	1986	1986	1986	1986	0
161	20250304	192800	23942581	1986	1986	1986	1986	0
162	20250304	192700	23942581	1986	1986	1986	1986	0
163	20250304	192600	23942581	1986	1986	1986	1986	0
164	20250304	192500	23942581	1986	1986	1986	1986	0
165	20250304	192400	23942581	1986	1986	1986	1986	0
166	20250304	192300	23942581	1986	1986	1986	1986	0
167	20250304	192200	23942581	1986	1986	1986	1986	0
168	20250304	192100	23942581	1986	1986	1986	1986	0
169	20250304	192000	23942581	1986	1986	1986	1986	0
170	20250304	191900	23942581	1986	1986	1986	1986	0
171	20250304	191800	23942581	1986	1986	1986	1986	0
172	20250304	191700	23942581	1986	1986	1986	1986	0
173	20250304	191600	23942581	1986	1986	1986	1986	0
174	20250304	191500	23942581	1986	1986	1986	1986	0
175	20250304	191400	23942581	1986	1986	1986	1986	0
176	20250304	191300	23942581	1986	1986	1986	1986	0
177	20250304	191200	23942581	1986	1986	1986	1986	0
178	20250304	191100	23942581	1986	1986	1986	1986	0
179	20250304	191000	23942581	1986	1986	1986	1986	0
180	20250304	190900	23942581	1986	1986	1986	1986	0
181	20250304	190800	23942581	1986	1986	1986	1986	0
182	20250304	190700	23942581	1986	1986	1986	1986	87
183	20250304	190600	23942581	1986	1986	1986	1986	0
184	20250304	190500	23942581	1986	1986	1986	1986	0
185	20250304	190400	23942581	1986	1986	1986	1986	0
186	20250304	190300	23942581	1986	1986	1986	1986	0
187	20250304	190200	23942581	1986	1986	1986	1986	0
188	20250304	190100	23942581	1986	1986	1986	1986	0
189	20250304	190000	23942581	1986	1986	1986	1986	0
190	20250304	185900	23942581	1986	1986	1986	1986	0
191	20250304	185800	23942581	1986	1986	1986	1986	0
192	20250304	185700	23942581	1986	1986	1986	1986	0
193	20250304	185600	23942581	1986	1986	1986	1986	0
194	20250304	185500	23942581	1986	1986	1986	1986	0
195	20250304	185400	23942581	1986	1986	1986	1986	0
196	20250304	185300	23942581	1986	1986	1986	1986	0
197	20250304	185200	23942581	1986	1986	1986	1986	0
198	20250304	185100	23942581	1986	1986	1986	1986	0
199	20250304	185000	23942581	1986	1986	1986	1986	0
200	20250304	184900	23942581	1986	1986	1986	1986	0
201	20250304	184800	23942581	1986	1986	1986	1986	0
202	20250304	184700	23942581	1986	1986	1986	1986	0
203	20250304	184600	23942581	1986	1986	1986	1986	0
204	20250304	184500	23942581	1986	1986	1986	1986	0
205	20250304	184400	23942581	1986	1986	1986	1986	0
206	20250304	184300	23942581	1986	1986	1986	1986	0
207	20250304	184200	23942581	1986	1986	1986	1986	0
208	20250304	184100	23942581	1986	1986	1986	1986	0
209	20250304	184000	23942581	1986	1986	1986	1986	0
210	20250304	183900	23942581	1986	1986	1986	1986	0
211	20250304	183800	23942581	1986	1986	1986	1986	0
212	20250304	183700	23942581	1986	1986	1986	1986	87
213	20250304	183600	23942581	1986	1986	1986	1986	0
214	20250304	183500	23942581	1986	1986	1986	1986	0
215	20250304	183400	23942581	1986	1986	1986	1986	0
216	20250304	183300	23942581	1986	1986	1986	1986	0
217	20250304	183200	23942581	1986	1986	1986	1986	0
218	20250304	183100	23942581	1986	1986	1986	1986	0
219	20250304	183000	23942581	1986	1986	1986	1986	0
220	20250304	182900	23942581	1986	1986	1986	1986	0
221	20250304	182800	23942581	1986	1986	1986	1986	0
222	20250304	182700	23942581	1986	1986	1986	1986	0
223	20250304	182600	23942581	1986	1986	1986	1986	0
224	20250304	182500	23942581	1986	1986	1986	1986	0
225	20250304	182400	23942581	1986	1986	1986	1986	0
226	20250304	182300	23942581	1986	1986	1986	1986	0
227	20250304	182200	23942581	1986	1986	1986	1986	0
228	20250304	182100	23942581	1986	1986	1986	1986	0
229	20250304	182000	23942581	1986	1986	1986	1986	0
230	20250304	181900	23942581	1986	1986	1986	1986	0
231	20250304	181800	23942581	1986	1986	1986	1986	0
232	20250304	181700	23942581	1986	1986	1986	1986	0
233	20250304	181600	23942581	1986	1986	1986	1986	0
234	20250304	181500	23942581	1986	1986	1986	1986	0
235	20250304	181400	23942581	1986	1986	1986	1986	0
236	20250304	181300	23942581	1986	1986	1986	1986	0
237	20250304	181200	23942581	1986	1986	1986	1986	0
238	20250304	181100	23942581	1986	1986	1986	1986	0
239	20250304	181000	23942581	1986	1986	1986	1986	0
240	20250304	180900	23942581	1986	1986	1986	1986	0
241	20250304	180800	23942581	1986	1986	1986	1986	0
242	20250304	180700	23942581	1986	1986	1986	1986	87
243	20250304	180600	23942581	1986	1986	1986	1986	0
244	20250304	180500	23942581	1986	1986	1986	1986	0
245	20250304	180400	23942581	1986	1986	1986	1986	0
246	20250304	180300	23942581	1986	1986	1986	1986	0
247	20250304	180200	23942581	1986	1986	1986	1986	0
248	20250304	180100	23942581	1986	1986	1986	1986	0
249	20250304	180000	23942581	1986	1986	1986	1986	0
250	20250304	175900	23942581	1986	1986	1986	1986	0
251	20250304	175800	23942581	1986	1986	1986	1986	0
252	20250304	175700	23942581	1986	1986	1986	1986	0
253	20250304	175600	23942581	1986	1986	1986	1986	0
254	20250304	175500	23942581	1986	1986	1986	1986	0
255	20250304	175400	23942581	1986	1986	1986	1986	0
256	20250304	175300	23942581	1986	1986	1986	1986	0
257	20250304	175200	23942581	1986	1986	1986	1986	0
258	20250304	175100	23942581	1986	1986	1986	1986	0
259	20250304	175000	23942581	1986	1986	1986	1986	0
260	20250304	174900	23942581	1986	1986	1986	1986	0
261	20250304	174800	23942581	1986	1986	1986	1986	0
262	20250304	174700	23942581	1986	1986	1986	1986	0
263	20250304	174600	23942581	1986	1986	1986	1986	0
264	20250304	174500	23942581	1986	1986	1986	1986	0
265	20250304	174400	23942581	1986	1986	1986	1986	0
266	20250304	174300	23942581	1986	1986	1986	1986	0
267	20250304	174200	23942581	1986	1986	1986	1986	0
268	20250304	174100	23942581	1986	1986	1986	1986	0
269	20250304	174000	23942581	1986	1986	1986	1986	0
270	20250304	173900	23942581	1986	1986	1986	1986	0
271	20250304	173800	23942581	1986	1986	1986	1986	0
272	20250304	173700	23942581	1986	1986	1986	1986	87
273	20250304	173600	23942581	1986	1986	1986	1986	0
274	20250304	173500	23942581	1986	1986	1986	1986	0
275	20250304	173400	23942581	1986	1986	1986	1986	0
276	20250304	173300	23942581	1986	1986	1986	1986	0
277	20250304	173200	23942581	1986	1986	1986	1986	0
278	20250304	173100	23942581	1986	1986	1986	1986	0
279	20250304	173000	23942581	1986	1986	1986	1986	0
280	20250304	172900	23942581	1986	1986	1986	1986	0
281	20250304	172800	23942581	1986	1986	1986	1986	0
282	20250304	172700	23942581	1986	1986	1986	1986	0
283	20250304	172600	23942581	1986	1986	1986	1986	0
284	20250304	172500	23942581	1986	1986	1986	1986	0
285	20250304	172400	23942581	1986	1986	1986	1986	0
286	20250304	172300	23942581	1986	1986	1986	1986	0
287	20250304	172200	23942581	1986	1986	1986	1986	0
288	20250304	172100	23942581	1986	1986	1986	1986	0
289	20250304	172000	23942581	1986	1986	1986	1986	0
290	20250304	171900	23942581	1986	1986	1986	1986	0
291	20250304	171800	23942581	1986	1986	1986	1986	0
292	20250304	171700	23942581	1986	1986	1986	1986	0
293	20250304	171600	23942581	1986	1986	1986	1986	0
294	20250304	171500	23942581	1986	1986	1986	1986	0
295	20250304	171400	23942581	1986	1986	1986	1986	0
296	20250304	171300	23942581	1986	1986	1986	1986	0
297	20250304	171200	23942581	1986	1986	1986	1986	0
298	20250304	171100	23942581	1986	1986	1986	1986	0
299	20250304	171000	23942581	1986	1986	1986	1986	0
300	20250304	170900	23942581	1986	1986	1986	1986	0
301	20250304	170800	23942581	1986	1986	1986	1986	0
302	20250304	170700	23942581	1986	1986	1986	1986	87
303	20250304	170600	23942581	1986	1986	1986	1986	0
304	20250304	170500	23942581	1986	1986	1986	1986	0
305	20250304	170400	23942581	1986	1986	1986	1986	0
306	20250304	170300	23942581	1986	1986	1986	1986	0
307	20250304	170200	23942581	1986	1986	1986	1986	0
308	20250304	170100	23942581	1986	1986	1986	1986	0
309	20250304	170000	23942581	1986	1986	1986	1986	0
310	20250304	165900	23942581	1986	1986	1986	1986	0
311	20250304	165800	23942581	1986	1986	1986	1986	0
312	20250304	165700	23942581	1986	1986	1986	1986	0
313	20250304	165600	23942581	1986	1986	1986	1986	0
314	20250304	165500	23942581	1986	1986	1986	1986	0
315	20250304	165400	23942581	1986	1986	1986	1986	0
316	20250304	165300	23942581	1986	1986	1986	1986	0
317	20250304	165200	23942581	1986	1986	1986	1986	0
318	20250304	165100	23942581	1986	1986	1986	1986	0
319	20250304	165000	23942581	1986	1986	1986	1986	0
320	20250304	164900	23942581	1986	1986	1986	1986	0
321	20250304	164800	23942581	1986	1986	1986	1986	0
322	20250304	164700	23942581	1986	1986	1986	1986	0
323	20250304	164600	23942581	1986	1986	1986	1986	0
324	20250304	164500	23942581	1986	1986	1986	1986	0
325	20250304	164400	23942581	1986	1986	1986	1986	0
326	20250304	164300	23942581	1986	1986	1986	1986	0
327	20250304	164200	23942581	1986	1986	1986	1986	0
328	20250304	164100	23942581	1986	1986	1986	1986	0
329	20250304	164000	23942581	1986	1986	1986	1986	0
330	20250304	163900	23942581	1986	1986	1986	1986	0
331	20250304	163800	23942581	1986	1986	1986	1986	0
332	20250304	163700	23942581	1986	1986	1986	1986	87
333	20250304	163600	23942581	1986	1986	1986	1986	0
334	20250304	163500	23942581	1986	1986	1986	1986	0
335	20250304	163400	23942581	1986	1986	1986	1986	0
336	20250304	163300	23942581	1986	1986	1986	1986	0
337	20250304	163200	23942581	1986	1986	1986	1986	0
338	20250304	163100	23942581	1986	1986	1986	1986	0
339	20250304	163000	23942581	1986	1986	1986	1986	0
340	20250304	162900	23942581	1986	1986	1986	1986	0
341	20250304	162800	23942581	1986	1986	1986	1986	0
342	20250304	162700	23942581	1986	1986	1986	1986	0
343	20250304	162600	23942581	1986	1986	1986	1986	0
344	20250304	162500	23942581	1986	1986	1986	1986	0
345	20250304	162400	23942581	1986	1986	1986	1986	0
346	20250304	162300	23942581	1986	1986	1986	1986	0
347	20250304	162200	23942581	1986	1986	1986	1986	0
348	20250304	162100	23942581	1986	1986	1986	1986	0
349	20250304	162000	23942581	1986	1986	1986	1986	0
350	20250304	161900	23942581	1986	1986	1986	1986	0
351	20250304	161800	23942581	1986	1986	1986	1986	0
352	20250304	161700	23942581	1986	1986	1986	1986	0
353	20250304	161600	23942581	1986	1986	1986	1986	0
354	20250304	161500	23942581	1986	1986	1986	1986	0
355	20250304	161400	23942581	1986	1986	1986	1986	0
356	20250304	161300	23942581	1986	1986	1986	1986	0
357	20250304	161200	23942581	1986	1986	1986	1986	0
358	20250304	161100	23942581	1986	1986	1986	1986	0
359	20250304	161000	23942581	1986	1986	1986	1986	0
360	20250304	160900	23942581	1986	1986	1986	1986	0
361	20250304	160800	23942581	1986	1986	1986	1986	0
362	20250304	160700	23942581	1986	1986	1986	1986	87
363	20250304	160600	23942581	1986	1986	1986	1986	0
364	20250304	160500	23942581	1986	1986	1986	1986	0
365	20250304	160400	23942581	1986	1986	1986	1986	0
366	20250304	160300	23942581	1986	1986	1986	1986	0
367	20250304	160200	23942581	1986	1986	1986	1986	0
368	20250304	160100	23942581	1986	1986	1986	1986	0
369	20250304	160000	23942581	1986	1986	1986	1986	0
370	20250304	155900	23942581	1986	1986	1986	1986	0
371	20250304	155800	23942581	1986	1986	1986	1986	0
372	20250304	155700	23942581	1986	1986	1986	1986	0
373	20250304	155600	23942581	1986	1986	1986	1986	0
374	20250304	155500	23942581	1986	1986	1986	1986	0
375	20250304	155400	23942581	1986	1986	1986	1986	0
376	20250304	155300	23942581	1986	1986	1986	1986	0
377	20250304	155200	23942581	1986	1986	1986	1986	0
378	20250304	155100	23942581	1986	1986	1986	1986	0
379	20250304	155000	23942581	1986	1986	1986	1986	0
380	20250304	154900	23942581	1986	1986	1986	1986	0
381	20250304	154800	23942581	1986	1986	1986	1986	0
382	20250304	154700	23942581	1986	1986	1986	1986	0
383	20250304	154600	23942581	1986	1986	1986	1986	0
384	20250304	154500	23942581	1986	1986	1986	1986	0
385	20250304	154400	23942581	1986	1986	1986	1986	0
386	20250304	154300	23942581	1986	1986	1986	1986	0
387	20250304	154200	23942581	1986	1986	1986	1986	0
388	20250304	154100	23942581	1986	1986	1986	1986	0
389	20250304	154000	23942581	1986	1986	1986	1986	0
390	20250304	153900	23942581	1986	1986	1986	1986	0
391	20250304	153800	23942581	1986	1986	1986	1986	0
392	20250304	153700	23942581	1986	1986	1986	1986	87
393	20250304	153600	23942581	1986	1986	1986	1986	0
394	20250304	153500	23942581	1986	1986	1986	1986	0
395	20250304	153400	23942581	1986	1986	1986	1986	0
396	20250304	153300	23942581	1986	1986	1986	1986	0
397	20250304	153200	23942581	1986	1986	1986	1986	0
398	20250304	153100	23942581	1986	1986	1986	1986	0
399	20250304	153000	23942581	1986	1986	1986	1986	87
400	20250304	152900	23769799	1986	1986	1986	1986	0
401	20250304	152800	23769799	1986	1986	1986	1986	0
402	20250304	152700	23769799	1986	1986	1986	1986	0
403	20250304	152600	23769799	1986	1986	1986	1986	0
404	20250304	152500	23769799	1986	1986	1986	1986	0
405	20250304	152400	23769799	1986	1986	1986	1986	0
406	20250304	152300	23769799	1986	1986	1986	1986	0
407	20250304	152200	23769799	1986	1986	1986	1986	0
408	20250304	152100	23769799	1986	1986	1986	1986	0
409	20250304	152000	23769799	1986	1986	1986	1986	0
410	20250304	151900	23769799	1986	1986	1986	1986	0
411	20250304	151800	23769799	1986	1986	1986	1986	0
412	20250304	151700	23769799	1986	1986	1986	1986	70
413	20250304	151600	23630779	1986	1986	1986	1986	0
414	20250304	151500	23630779	1986	1986	1986	1986	0
415	20250304	151400	23630779	1986	1986	1986	1986	0
416	20250304	151300	23630779	1986	1986	1986	1986	70
417	20250304	151200	23491759	1986	1986	1986	1986	0
418	20250304	151100	23491759	1986	1986	1986	1986	0
419	20250304	151000	23491759	1986	1986	1986	1986	70
420	20250304	150900	23352739	1986	1986	1986	1986	0
421	20250304	150800	23352739	1986	1986	1986	1986	0
422	20250304	150700	23352739	1986	1986	1986	1986	70
423	20250304	150600	23213719	1986	1986	1986	1986	0
424	20250304	150500	23213719	1986	1986	1986	1986	0
425	20250304	150400	23213719	1986	1986	1986	1986	70
426	20250304	150300	23074699	1986	1986	1986	1986	0
427	20250304	150200	23074699	1986	1986	1986	1986	0
428	20250304	150100	23074699	1986	1986	1986	1986	70
429	20250304	150000	22935679	1986	1986	1986	1986	0
430	20250304	145900	22935679	1986	1986	1986	1986	47
431	20250304	145800	22842337	1986	1986	1986	1986	70
432	20250304	145700	22703317	1986	1986	1986	1986	0
433	20250304	145600	22703317	1986	1986	1986	1986	0
434	20250304	145500	22703317	1986	1986	1986	1986	116
435	20250304	145400	22472941	1986	1986	1986	1986	0
436	20250304	145300	22472941	1986	1986	1986	1986	0
437	20250304	145200	22472941	1986	1986	1986	1986	70
438	20250304	145100	22333921	1986	1986	1986	1986	46
439	20250304	145000	22242565	1985	1985	1985	1985	0
440	20250304	144900	22242565	1985	1986	1986	1985	106
441	20250304	144800	22032085	1986	1986	1986	1986	0
442	20250304	144700	22032085	1986	1986	1986	1986	0
443	20250304	144600	22032085	1986	1986	1986	1986	116
444	20250304	144500	21801709	1986	1986	1986	1986	0
445	20250304	144400	21801709	1986	1986	1986	1986	0
446	20250304	144300	21801709	1986	1986	1986	1986	70
447	20250304	144200	21662689	1986	1986	1986	1986	47
448	20250304	144100	21569347	1986	1986	1986	1986	0
449	20250304	144000	21569347	1986	1986	1986	1986	70
450	20250304	143900	21430327	1986	1986	1986	1986	0
451	20250304	143800	21430327	1986	1986	1986	1986	46
452	20250304	143700	21338971	1986	1986	1986	1986	0
453	20250304	143600	21338971	1986	1986	1986	1986	70
454	20250304	143500	21199951	1986	1986	1986	1986	0
455	20250304	143400	21199951	1986	1986	1986	1986	0
456	20250304	143300	21199951	1986	1986	1986	1986	116
457	20250304	143200	20969575	1986	1986	1986	1986	0
458	20250304	143100	20969575	1986	1986	1986	1986	0
459	20250304	143000	20969575	1986	1986	1986	1986	70
460	20250304	142900	20830555	1986	1986	1986	1986	46
461	20250304	142800	20739199	1986	1986	1986	1986	0
462	20250304	142700	20739199	1986	1986	1986	1986	70
463	20250304	142600	20600179	1986	1986	1986	1986	0
464	20250304	142500	20600179	1986	1986	1986	1986	47
465	20250304	142400	20506837	1986	1986	1986	1986	70
466	20250304	142300	20367817	1986	1986	1986	1986	0
467	20250304	142200	20367817	1986	1986	1986	1986	0
468	20250304	142100	20367817	1986	1986	1986	1986	70
469	20250304	142000	20228797	1986	1986	1986	1986	46
470	20250304	141900	20137441	1986	1986	1986	1986	0
471	20250304	141800	20137441	1986	1986	1986	1986	70
472	20250304	141700	19998421	1986	1986	1986	1986	0
473	20250304	141600	19998421	1986	1986	1986	1986	46
474	20250304	141500	19907065	1986	1986	1986	1986	70
475	20250304	141400	19768045	1986	1986	1986	1986	0
476	20250304	141300	19768045	1986	1986	1986	1986	0
477	20250304	141200	19768045	1986	1986	1986	1986	70
478	20250304	141100	19629025	1986	1986	1986	1986	46
479	20250304	141000	19537669	1986	1986	1986	1986	0
480	20250304	140900	19537669	1986	1986	1986	1986	70
481	20250304	140800	19398649	1986	1986	1986	1986	0
482	20250304	140700	19398649	1986	1986	1986	1986	47
483	20250304	140600	19305307	1986	1986	1986	1986	70
484	20250304	140500	19166287	1986	1986	1986	1986	0
485	20250304	140400	19166287	1986	1986	1986	1986	0
486	20250304	140300	19166287	1986	1986	1986	1986	116
487	20250304	140200	18935911	1986	1986	1986	1986	0
488	20250304	140100	18935911	1986	1986	1986	1986	0
489	20250304	140000	18935911	1986	1986	1986	1986	0
490	20250304	135900	18935911	1986	1986	1986	1986	70
491	20250304	135800	18796891	1986	1986	1986	1986	46
492	20250304	135700	18705535	1986	1986	1986	1986	0
493	20250304	135600	18705535	1986	1986	1986	1986	70
494	20250304	135500	18566515	1986	1986	1986	1986	0
495	20250304	135400	18566515	1986	1986	1986	1986	46
496	20250304	135300	18475159	1986	1986	1986	1986	70
497	20250304	135200	18336139	1986	1986	1986	1986	0
498	20250304	135100	18336139	1986	1986	1986	1986	0
499	20250304	135000	18336139	1986	1986	1986	1986	117
500	20250304	134900	18103777	1986	1986	1986	1986	0
501	20250304	134800	18103777	1986	1986	1986	1986	0
502	20250304	134700	18103777	1986	1986	1986	1986	70
503	20250304	134600	17964757	1986	1986	1986	1986	0
504	20250304	134500	17964757	1986	1986	1986	1986	46
505	20250304	134400	17873401	1986	1986	1986	1986	70
506	20250304	134300	17734381	1986	1986	1986	1986	0
507	20250304	134200	17734381	1986	1986	1986	1986	0
508	20250304	134100	17734381	1986	1986	1986	1986	116
509	20250304	134000	17504005	1986	1986	1986	1986	0
510	20250304	133900	17504005	1986	1986	1986	1986	0
511	20250304	133800	17504005	1986	1986	1986	1986	70
512	20250304	133700	17364985	1986	1986	1986	1986	0
513	20250304	133600	17364985	1986	1986	1986	1986	46
514	20250304	133500	17273629	1986	1986	1986	1986	70
515	20250304	133400	17134609	1986	1986	1986	1986	0
516	20250304	133300	17134609	1986	1986	1986	1986	0
517	20250304	133200	17134609	1986	1986	1986	1986	117
518	20250304	133100	16902247	1986	1986	1986	1986	0
519	20250304	133000	16902247	1986	1986	1986	1986	0
520	20250304	132900	16902247	1986	1986	1986	1986	70
521	20250304	132800	16763227	1986	1986	1986	1986	46
522	20250304	132700	16671871	1986	1986	1986	1986	0
523	20250304	132600	16671871	1986	1986	1986	1986	70
524	20250304	132500	16532851	1986	1986	1986	1986	0
525	20250304	132400	16532851	1986	1986	1986	1986	0
526	20250304	132300	16532851	1986	1985	1986	1985	116
527	20250304	132200	16302556	1984	1984	1984	1984	0
528	20250304	132100	16302556	1984	1984	1984	1984	9
529	20250304	132000	16284700	1985	1985	1985	1985	0
530	20250304	131900	16284700	1985	1985	1985	1985	116
531	20250304	131800	16054440	1985	1985	1985	1985	0
532	20250304	131700	16054440	1985	1985	1985	1985	0
533	20250304	131600	16054440	1985	1985	1985	1985	70
534	20250304	131500	15915490	1985	1985	1985	1985	47
535	20250304	131400	15822195	1985	1985	1985	1985	0
536	20250304	131300	15822195	1985	1985	1985	1985	70
537	20250304	131200	15683245	1985	1985	1985	1985	0
538	20250304	131100	15683245	1985	1985	1985	1985	0
539	20250304	131000	15683245	1985	1985	1985	1985	116
540	20250304	130900	15452985	1986	1986	1986	1986	0
541	20250304	130800	15452985	1986	1986	1986	1986	0
542	20250304	130700	15452985	1986	1986	1986	1986	70
543	20250304	130600	15313965	1986	1986	1986	1986	46
544	20250304	130500	15222609	1986	1986	1986	1986	0
545	20250304	130400	15222609	1986	1986	1986	1986	70
546	20250304	130300	15083589	1986	1986	1986	1986	0
547	20250304	130200	15083589	1986	1986	1986	1986	0
548	20250304	130100	15083589	1986	1986	1986	1986	116
549	20250304	130000	14853213	1986	1986	1986	1986	0
550	20250304	125900	14853213	1986	1986	1986	1986	0
551	20250304	125800	14853213	1986	1986	1986	1986	70
552	20250304	125700	14714193	1986	1986	1986	1986	47
553	20250304	125600	14620851	1986	1986	1986	1986	0
554	20250304	125500	14620851	1986	1986	1986	1986	70
555	20250304	125400	14481831	1986	1986	1986	1986	0
556	20250304	125300	14481831	1986	1986	1986	1986	46
557	20250304	125200	14390475	1986	1986	1986	1986	70
558	20250304	125100	14251455	1986	1986	1986	1986	0
559	20250304	125000	14251455	1986	1986	1986	1986	0
560	20250304	124900	14251455	1986	1986	1986	1986	70
561	20250304	124800	14112435	1986	1986	1986	1986	50
562	20250304	124700	14013135	1986	1986	1986	1986	0
563	20250304	124600	14013135	1986	1986	1986	1986	70
564	20250304	124500	13874115	1986	1986	1986	1986	0
565	20250304	124400	13874115	1986	1986	1986	1986	46
566	20250304	124300	13782759	1986	1986	1986	1986	0
567	20250304	124200	13782759	1986	1986	1986	1986	70
568	20250304	124100	13643739	1986	1986	1986	1986	0
569	20250304	124000	13643739	1986	1986	1986	1986	47
570	20250304	123900	13550397	1986	1986	1986	1986	70
571	20250304	123800	13411377	1986	1986	1986	1986	0
572	20250304	123700	13411377	1986	1986	1986	1986	0
573	20250304	123600	13411377	1986	1986	1986	1986	70
574	20250304	123500	13272357	1986	1986	1986	1986	46
575	20250304	123400	13181001	1986	1986	1986	1986	0
576	20250304	123300	13181001	1986	1986	1986	1986	70
577	20250304	123200	13041981	1986	1986	1986	1986	0
578	20250304	123100	13041981	1986	1986	1986	1986	46
579	20250304	123000	12950625	1986	1986	1986	1986	70
580	20250304	122900	12811605	1986	1986	1986	1986	0
581	20250304	122800	12811605	1986	1986	1986	1986	0
582	20250304	122700	12811605	1986	1986	1986	1986	70
583	20250304	122600	12672585	1986	1986	1986	1986	46
584	20250304	122500	12581229	1986	1986	1986	1986	0
585	20250304	122400	12581229	1986	1986	1986	1986	70
586	20250304	122300	12442209	1986	1986	1986	1986	0
587	20250304	122200	12442209	1986	1986	1986	1986	47
588	20250304	122100	12348867	1984	1984	1984	1984	113
589	20250304	122000	12124675	1984	1985	1985	1984	287
590	20250304	121900	11555150	1985	1985	1985	1985	0
591	20250304	121800	11555150	1985	1985	1985	1985	99
592	20250304	121700	11358635	1985	1985	1985	1985	0
593	20250304	121600	11358635	1985	1985	1985	1985	0
594	20250304	121500	11358635	1985	1985	1985	1985	70
595	20250304	121400	11219685	1985	1985	1985	1985	0
596	20250304	121300	11219685	1985	1985	1985	1985	46
597	20250304	121200	11128375	1985	1985	1985	1985	70
598	20250304	121100	10989425	1985	1985	1985	1985	0
599	20250304	121000	10989425	1985	1985	1985	1985	0
600	20250304	120900	10989425	1985	1985	1985	1985	116
601	20250304	120800	10759165	1985	1985	1985	1985	0
602	20250304	120700	10759165	1985	1985	1985	1985	0
603	20250304	120600	10759165	1985	1985	1985	1985	0
604	20250304	120500	10759165	1985	1985	1985	1985	117
605	20250304	120400	10526920	1985	1985	1985	1985	0
606	20250304	120300	10526920	1985	1985	1985	1985	0
607	20250304	120200	10526920	1985	1985	1985	1985	70
608	20250304	120100	10387970	1985	1985	1985	1985	0
609	20250304	120000	10387970	1985	1985	1985	1985	46
610	20250304	115900	10296660	1985	1985	1985	1985	70
611	20250304	115800	10157710	1985	1985	1985	1985	0
612	20250304	115700	10157710	1985	1985	1985	1985	0
613	20250304	115600	10157710	1985	1985	1985	1985	116
614	20250304	115500	9927450	1985	1985	1985	1985	0
615	20250304	115400	9927450	1985	1985	1985	1985	0
616	20250304	115300	9927450	1985	1985	1985	1985	70
617	20250304	115200	9788500	1985	1985	1985	1985	0
618	20250304	115100	9788500	1985	1985	1985	1985	46
619	20250304	115000	9697190	1985	1985	1985	1985	239
620	20250304	114900	9222775	1985	1985	1985	1985	0
621	20250304	114800	9222775	1985	1985	1985	1985	0
622	20250304	114700	9222775	1985	1985	1985	1985	117
623	20250304	114600	8990530	1985	1985	1985	1985	0
624	20250304	114500	8990530	1985	1985	1985	1985	0
625	20250304	114400	8990530	1985	1985	1985	1985	70
626	20250304	114300	8851580	1985	1985	1985	1985	46
627	20250304	114200	8760270	1985	1985	1985	1985	0
628	20250304	114100	8760270	1985	1985	1985	1985	70
629	20250304	114000	8621320	1985	1985	1985	1985	0
630	20250304	113900	8621320	1985	1985	1985	1985	0
631	20250304	113800	8621320	1985	1985	1985	1985	116
632	20250304	113700	8391060	1985	1985	1985	1985	0
633	20250304	113600	8391060	1985	1985	1985	1985	0
634	20250304	113500	8391060	1985	1985	1985	1985	70
635	20250304	113400	8252110	1985	1985	1985	1985	46
636	20250304	113300	8160800	1985	1985	1985	1985	0
637	20250304	113200	8160800	1985	1985	1985	1985	70
638	20250304	113100	8021850	1985	1985	1985	1985	0
639	20250304	113000	8021850	1985	1985	1985	1985	47
640	20250304	112900	7928555	1985	1985	1985	1985	70
641	20250304	112800	7789605	1985	1985	1985	1985	0
642	20250304	112700	7789605	1985	1985	1985	1985	0
643	20250304	112600	7789605	1985	1985	1985	1985	0
644	20250304	112500	7789605	1985	1985	1985	1985	116
645	20250304	112400	7559345	1985	1985	1985	1985	0
646	20250304	112300	7559345	1985	1985	1985	1985	0
647	20250304	112200	7559345	1985	1985	1985	1985	70
648	20250304	112100	7420395	1985	1985	1985	1985	46
649	20250304	112000	7329085	1984	1984	1984	1984	9
650	20250304	111900	7311229	1985	1985	1985	1985	70
651	20250304	111800	7172279	1985	1985	1985	1985	0
652	20250304	111700	7172279	1985	1985	1985	1985	46
653	20250304	111600	7080969	1985	1985	1985	1985	70
654	20250304	111500	6942019	1985	1985	1985	1985	0
655	20250304	111400	6942019	1985	1985	1985	1985	0
656	20250304	111300	6942019	1985	1985	1985	1985	70
657	20250304	111200	6803069	1985	1985	1985	1985	47
658	20250304	111100	6709774	1985	1985	1985	1985	0
659	20250304	111000	6709774	1985	1985	1985	1985	70
660	20250304	110900	6570824	1985	1985	1985	1985	0
661	20250304	110800	6570824	1985	1985	1985	1985	46
662	20250304	110700	6479514	1985	1985	1985	1985	70
663	20250304	110600	6340564	1985	1985	1985	1985	0
664	20250304	110500	6340564	1985	1985	1985	1985	0
665	20250304	110400	6340564	1985	1985	1985	1985	70
666	20250304	110300	6201614	1985	1985	1985	1985	46
667	20250304	110200	6110304	1985	1985	1985	1985	0
668	20250304	110100	6110304	1985	1985	1985	1985	70
669	20250304	110000	5971354	1985	1985	1985	1985	0
670	20250304	105900	5971354	1985	1985	1985	1985	346
671	20250304	105800	5284544	1985	1985	1985	1985	70
672	20250304	105700	5145594	1985	1985	1985	1985	0
673	20250304	105600	5145594	1985	1985	1985	1985	0
674	20250304	105500	5145594	1985	1985	1985	1985	117
675	20250304	105400	4913349	1985	1985	1985	1985	0
676	20250304	105300	4913349	1985	1985	1985	1985	0
677	20250304	105200	4913349	1985	1985	1985	1985	70
678	20250304	105100	4774399	1985	1985	1985	1985	0
679	20250304	105000	4774399	1985	1985	1985	1985	46
680	20250304	104900	4683089	1985	1985	1985	1985	0
681	20250304	104800	4683089	1985	1985	1985	1985	70
682	20250304	104700	4544139	1985	1985	1985	1985	0
683	20250304	104600	4544139	1985	1985	1985	1985	46
684	20250304	104500	4452829	1985	1985	1985	1985	70
685	20250304	104400	4313879	1985	1985	1985	1985	0
686	20250304	104300	4313879	1985	1985	1985	1985	0
687	20250304	104200	4313879	1985	1985	1985	1985	116
688	20250304	104100	4083619	1985	1985	1985	1985	0
689	20250304	104000	4083619	1985	1985	1985	1985	0
690	20250304	103900	4083619	1985	1985	1985	1985	70
691	20250304	103800	3944669	1985	1985	1985	1985	0
692	20250304	103700	3944669	1985	1985	1985	1985	47
693	20250304	103600	3851374	1985	1985	1985	1985	110
694	20250304	103500	3633024	1985	1985	1985	1985	0
695	20250304	103400	3633024	1985	1985	1985	1985	0
696	20250304	103300	3633024	1985	1985	1985	1985	116
697	20250304	103200	3402764	1985	1985	1985	1985	0
698	20250304	103100	3402764	1985	1985	1985	1985	0
699	20250304	103000	3402764	1985	1985	1985	1985	75
700	20250304	102900	3253889	1985	1985	1985	1985	0
701	20250304	102800	3253889	1985	1985	1985	1985	46
702	20250304	102700	3162579	1985	1985	1985	1985	70
703	20250304	102600	3023629	1985	1985	1985	1985	0
704	20250304	102500	3023629	1985	1985	1985	1985	0
705	20250304	102400	3023629	1985	1985	1985	1985	116
706	20250304	102300	2793369	1985	1985	1985	1985	0
707	20250304	102200	2793369	1985	1985	1985	1985	0
708	20250304	102100	2793369	1985	1985	1985	1985	70
709	20250304	102000	2654419	1985	1985	1985	1985	48
710	20250304	101900	2559139	1984	1984	1984	1984	8
711	20250304	101800	2543267	1985	1985	1985	1985	70
712	20250304	101700	2404317	1985	1985	1985	1985	0
713	20250304	101600	2404317	1985	1985	1985	1985	0
714	20250304	101500	2404317	1985	1985	1985	1985	116
715	20250304	101400	2174057	1985	1985	1985	1985	0
716	20250304	101300	2174057	1985	1985	1985	1985	0
717	20250304	101200	2174057	1985	1985	1985	1985	0
718	20250304	101100	2174057	1985	1985	1985	1985	116
719	20250304	101000	1943797	1984	1984	1984	1984	0
720	20250304	100900	1943797	1984	1984	1984	1984	0
721	20250304	100800	1943797	1984	1984	1984	1984	10
722	20250304	100700	1923957	1985	1985	1985	1985	46
723	20250304	100600	1832647	1985	1985	1985	1985	0
724	20250304	100500	1832647	1985	1985	1985	1985	0
725	20250304	100400	1832647	1985	1985	1985	1985	0
726	20250304	100300	1832647	1985	1985	1985	1985	0
727	20250304	100200	1832647	1985	1985	1985	1985	47
728	20250304	100100	1739352	1986	1986	1986	1986	0
729	20250304	100000	1739352	1986	1986	1986	1986	0
730	20250304	095900	1739352	1986	1986	1986	1986	0
731	20250304	095800	1739352	1986	1986	1986	1986	46
732	20250304	095700	1647996	1986	1986	1986	1986	1
733	20250304	095600	1646010	1986	1986	1986	1986	1
734	20250304	095500	1644024	1986	1986	1986	1986	0
735	20250304	095400	1644024	1986	1986	1986	1986	0
736	20250304	095300	1644024	1986	1986	1986	1986	46
737	20250304	095200	1552668	1986	1986	1986	1986	0
738	20250304	095100	1552668	1986	1986	1986	1986	0
739	20250304	095000	1552668	1986	1986	1986	1986	0
740	20250304	094900	1552668	1986	1986	1986	1986	46
741	20250304	094800	1461312	1986	1986	1986	1986	0
742	20250304	094700	1461312	1986	1986	1986	1986	0
743	20250304	094600	1461312	1986	1986	1986	1986	0
744	20250304	094500	1461312	1986	1986	1986	1986	47
745	20250304	094400	1367970	1986	1986	1986	1986	0
746	20250304	094300	1367970	1986	1986	1986	1986	0
747	20250304	094200	1367970	1986	1986	1986	1986	0
748	20250304	094100	1367970	1986	1986	1986	1986	0
749	20250304	094000	1367970	1986	1986	1986	1986	46
750	20250304	093900	1276614	1986	1986	1986	1986	0
751	20250304	093800	1276614	1986	1986	1986	1986	0
752	20250304	093700	1276614	1986	1986	1986	1986	0
753	20250304	093600	1276614	1986	1986	1986	1986	46
754	20250304	093500	1185258	1986	1986	1986	1986	0
755	20250304	093400	1185258	1986	1986	1986	1986	0
756	20250304	093300	1185258	1986	1986	1986	1986	0
757	20250304	093200	1185258	1986	1986	1986	1986	50
758	20250304	093100	1085958	1986	1986	1986	1986	0
759	20250304	093000	1085958	1986	1986	1986	1986	0
760	20250304	092900	1085958	1986	1986	1986	1986	0
761	20250304	092800	1085958	1986	1986	1986	1986	0
762	20250304	092700	1085958	1986	1986	1986	1986	47
763	20250304	092600	992616	1986	1986	1986	1986	0
764	20250304	092500	992616	1986	1986	1986	1986	0
765	20250304	092400	992616	1986	1986	1986	1986	0
766	20250304	092300	992616	1986	1986	1986	1986	46
767	20250304	092200	901260	1986	1986	1986	1986	0
768	20250304	092100	901260	1986	1986	1986	1986	0
769	20250304	092000	901260	1986	1986	1986	1986	0
770	20250304	091900	901260	1986	1986	1986	1986	0
771	20250304	091800	901260	1986	1986	1986	1986	46
772	20250304	091700	809904	1986	1986	1986	1986	0
773	20250304	091600	809904	1986	1986	1986	1986	0
774	20250304	091500	809904	1986	1986	1986	1986	0
775	20250304	091400	809904	1986	1986	1986	1986	46
776	20250304	091300	718548	1986	1986	1986	1986	0
777	20250304	091200	718548	1986	1986	1986	1986	250
778	20250304	091100	222048	1986	1986	1986	1986	0
779	20250304	091000	222048	1986	1986	1986	1986	0
780	20250304	090900	222048	1986	1986	1986	1986	0
781	20250304	090800	222048	1986	1986	1986	1986	0
782	20250304	090700	222048	1986	1986	1986	1986	0
783	20250304	090600	222048	1986	1986	1986	1986	0
784	20250304	090500	222048	1986	1986	1986	1986	2
785	20250304	090400	218076	1982	1982	1982	1982	0
786	20250304	090300	218076	1982	1984	1984	1982	100
787	20250304	090200	19870	1987	1987	1987	1987	0
788	20250304	090100	19870	1987	1987	1987	1987	0
789	20250304	090000	19870	1987	1987	1987	1987	10