KissMeData/478440/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	220200	10239395	1996	1996	1996	1996	202
3	20250318	220100	10239395	1996	1996	1996	1996	0
4	20250318	220000	10239395	1996	1996	1996	1996	0
5	20250318	215900	10239395	1996	1996	1996	1996	0
6	20250318	215800	10239395	1996	1996	1996	1996	0
7	20250318	215700	10239395	1996	1996	1996	1996	0
8	20250318	215600	10239395	1996	1996	1996	1996	0
9	20250318	215500	10239395	1996	1996	1996	1996	0
10	20250318	215400	10239395	1996	1996	1996	1996	0
11	20250318	215300	10239395	1996	1996	1996	1996	0
12	20250318	215200	10239395	1996	1996	1996	1996	0
13	20250318	215100	10239395	1996	1996	1996	1996	0
14	20250318	215000	10239395	1996	1996	1996	1996	0
15	20250318	214900	10239395	1996	1996	1996	1996	0
16	20250318	214800	10239395	1996	1996	1996	1996	0
17	20250318	214700	10239395	1996	1996	1996	1996	0
18	20250318	214600	10239395	1996	1996	1996	1996	0
19	20250318	214500	10239395	1996	1996	1996	1996	0
20	20250318	214400	10239395	1996	1996	1996	1996	0
21	20250318	214300	10239395	1996	1996	1996	1996	0
22	20250318	214200	10239395	1996	1996	1996	1996	0
23	20250318	214100	10239395	1996	1996	1996	1996	0
24	20250318	214000	10239395	1996	1996	1996	1996	0
25	20250318	213900	10239395	1996	1996	1996	1996	0
26	20250318	213800	10239395	1996	1996	1996	1996	0
27	20250318	213700	10239395	1996	1996	1996	1996	0
28	20250318	213600	10239395	1996	1996	1996	1996	0
29	20250318	213500	10239395	1996	1996	1996	1996	0
30	20250318	213400	10239395	1996	1996	1996	1996	0
31	20250318	213300	10239395	1996	1996	1996	1996	0
32	20250318	213200	10239395	1996	1996	1996	1996	202
33	20250318	213100	10239395	1996	1996	1996	1996	0
34	20250318	213000	10239395	1996	1996	1996	1996	0
35	20250318	212900	10239395	1996	1996	1996	1996	0
36	20250318	212800	10239395	1996	1996	1996	1996	0
37	20250318	212700	10239395	1996	1996	1996	1996	0
38	20250318	212600	10239395	1996	1996	1996	1996	0
39	20250318	212500	10239395	1996	1996	1996	1996	0
40	20250318	212400	10239395	1996	1996	1996	1996	0
41	20250318	212300	10239395	1996	1996	1996	1996	0
42	20250318	212200	10239395	1996	1996	1996	1996	0
43	20250318	212100	10239395	1996	1996	1996	1996	0
44	20250318	212000	10239395	1996	1996	1996	1996	0
45	20250318	211900	10239395	1996	1996	1996	1996	0
46	20250318	211800	10239395	1996	1996	1996	1996	0
47	20250318	211700	10239395	1996	1996	1996	1996	0
48	20250318	211600	10239395	1996	1996	1996	1996	0
49	20250318	211500	10239395	1996	1996	1996	1996	0
50	20250318	211400	10239395	1996	1996	1996	1996	0
51	20250318	211300	10239395	1996	1996	1996	1996	0
52	20250318	211200	10239395	1996	1996	1996	1996	0
53	20250318	211100	10239395	1996	1996	1996	1996	0
54	20250318	211000	10239395	1996	1996	1996	1996	0
55	20250318	210900	10239395	1996	1996	1996	1996	0
56	20250318	210800	10239395	1996	1996	1996	1996	0
57	20250318	210700	10239395	1996	1996	1996	1996	0
58	20250318	210600	10239395	1996	1996	1996	1996	0
59	20250318	210500	10239395	1996	1996	1996	1996	0
60	20250318	210400	10239395	1996	1996	1996	1996	0
61	20250318	210300	10239395	1996	1996	1996	1996	0
62	20250318	210200	10239395	1996	1996	1996	1996	202
63	20250318	210100	10239395	1996	1996	1996	1996	0
64	20250318	210000	10239395	1996	1996	1996	1996	0
65	20250318	205900	10239395	1996	1996	1996	1996	0
66	20250318	205800	10239395	1996	1996	1996	1996	0
67	20250318	205700	10239395	1996	1996	1996	1996	0
68	20250318	205600	10239395	1996	1996	1996	1996	0
69	20250318	205500	10239395	1996	1996	1996	1996	0
70	20250318	205400	10239395	1996	1996	1996	1996	0
71	20250318	205300	10239395	1996	1996	1996	1996	0
72	20250318	205200	10239395	1996	1996	1996	1996	0
73	20250318	205100	10239395	1996	1996	1996	1996	0
74	20250318	205000	10239395	1996	1996	1996	1996	0
75	20250318	204900	10239395	1996	1996	1996	1996	0
76	20250318	204800	10239395	1996	1996	1996	1996	0
77	20250318	204700	10239395	1996	1996	1996	1996	0
78	20250318	204600	10239395	1996	1996	1996	1996	0
79	20250318	204500	10239395	1996	1996	1996	1996	0
80	20250318	204400	10239395	1996	1996	1996	1996	0
81	20250318	204300	10239395	1996	1996	1996	1996	0
82	20250318	204200	10239395	1996	1996	1996	1996	0
83	20250318	204100	10239395	1996	1996	1996	1996	0
84	20250318	204000	10239395	1996	1996	1996	1996	0
85	20250318	203900	10239395	1996	1996	1996	1996	0
86	20250318	203800	10239395	1996	1996	1996	1996	0
87	20250318	203700	10239395	1996	1996	1996	1996	0
88	20250318	203600	10239395	1996	1996	1996	1996	0
89	20250318	203500	10239395	1996	1996	1996	1996	0
90	20250318	203400	10239395	1996	1996	1996	1996	0
91	20250318	203300	10239395	1996	1996	1996	1996	0
92	20250318	203200	10239395	1996	1996	1996	1996	202
93	20250318	203100	10239395	1996	1996	1996	1996	0
94	20250318	203000	10239395	1996	1996	1996	1996	0
95	20250318	202900	10239395	1996	1996	1996	1996	0
96	20250318	202800	10239395	1996	1996	1996	1996	0
97	20250318	202700	10239395	1996	1996	1996	1996	0
98	20250318	202600	10239395	1996	1996	1996	1996	0
99	20250318	202500	10239395	1996	1996	1996	1996	0
100	20250318	202400	10239395	1996	1996	1996	1996	0
101	20250318	202300	10239395	1996	1996	1996	1996	0
102	20250318	202200	10239395	1996	1996	1996	1996	0
103	20250318	202100	10239395	1996	1996	1996	1996	0
104	20250318	202000	10239395	1996	1996	1996	1996	0
105	20250318	201900	10239395	1996	1996	1996	1996	0
106	20250318	201800	10239395	1996	1996	1996	1996	0
107	20250318	201700	10239395	1996	1996	1996	1996	0
108	20250318	201600	10239395	1996	1996	1996	1996	0
109	20250318	201500	10239395	1996	1996	1996	1996	0
110	20250318	201400	10239395	1996	1996	1996	1996	0
111	20250318	201300	10239395	1996	1996	1996	1996	0
112	20250318	201200	10239395	1996	1996	1996	1996	0
113	20250318	201100	10239395	1996	1996	1996	1996	0
114	20250318	201000	10239395	1996	1996	1996	1996	0
115	20250318	200900	10239395	1996	1996	1996	1996	0
116	20250318	200800	10239395	1996	1996	1996	1996	0
117	20250318	200700	10239395	1996	1996	1996	1996	0
118	20250318	200600	10239395	1996	1996	1996	1996	0
119	20250318	200500	10239395	1996	1996	1996	1996	0
120	20250318	200400	10239395	1996	1996	1996	1996	0
121	20250318	200300	10239395	1996	1996	1996	1996	0
122	20250318	200200	10239395	1996	1996	1996	1996	202
123	20250318	200100	10239395	1996	1996	1996	1996	0
124	20250318	200000	10239395	1996	1996	1996	1996	0
125	20250318	195900	10239395	1996	1996	1996	1996	0
126	20250318	195800	10239395	1996	1996	1996	1996	0
127	20250318	195700	10239395	1996	1996	1996	1996	0
128	20250318	195600	10239395	1996	1996	1996	1996	0
129	20250318	195500	10239395	1996	1996	1996	1996	0
130	20250318	195400	10239395	1996	1996	1996	1996	0
131	20250318	195300	10239395	1996	1996	1996	1996	0
132	20250318	195200	10239395	1996	1996	1996	1996	0
133	20250318	195100	10239395	1996	1996	1996	1996	0
134	20250318	195000	10239395	1996	1996	1996	1996	0
135	20250318	194900	10239395	1996	1996	1996	1996	0
136	20250318	194800	10239395	1996	1996	1996	1996	0
137	20250318	194700	10239395	1996	1996	1996	1996	0
138	20250318	194600	10239395	1996	1996	1996	1996	0
139	20250318	194500	10239395	1996	1996	1996	1996	0
140	20250318	194400	10239395	1996	1996	1996	1996	0
141	20250318	194300	10239395	1996	1996	1996	1996	0
142	20250318	194200	10239395	1996	1996	1996	1996	0
143	20250318	194100	10239395	1996	1996	1996	1996	0
144	20250318	194000	10239395	1996	1996	1996	1996	0
145	20250318	193900	10239395	1996	1996	1996	1996	0
146	20250318	193800	10239395	1996	1996	1996	1996	0
147	20250318	193700	10239395	1996	1996	1996	1996	0
148	20250318	193600	10239395	1996	1996	1996	1996	0
149	20250318	193500	10239395	1996	1996	1996	1996	0
150	20250318	193400	10239395	1996	1996	1996	1996	0
151	20250318	193300	10239395	1996	1996	1996	1996	0
152	20250318	193200	10239395	1996	1996	1996	1996	202
153	20250318	193100	10239395	1996	1996	1996	1996	0
154	20250318	193000	10239395	1996	1996	1996	1996	0
155	20250318	192900	10239395	1996	1996	1996	1996	0
156	20250318	192800	10239395	1996	1996	1996	1996	0
157	20250318	192700	10239395	1996	1996	1996	1996	0
158	20250318	192600	10239395	1996	1996	1996	1996	0
159	20250318	192500	10239395	1996	1996	1996	1996	0
160	20250318	192400	10239395	1996	1996	1996	1996	0
161	20250318	192300	10239395	1996	1996	1996	1996	0
162	20250318	192200	10239395	1996	1996	1996	1996	0
163	20250318	192100	10239395	1996	1996	1996	1996	0
164	20250318	192000	10239395	1996	1996	1996	1996	0
165	20250318	191900	10239395	1996	1996	1996	1996	0
166	20250318	191800	10239395	1996	1996	1996	1996	0
167	20250318	191700	10239395	1996	1996	1996	1996	0
168	20250318	191600	10239395	1996	1996	1996	1996	0
169	20250318	191500	10239395	1996	1996	1996	1996	0
170	20250318	191400	10239395	1996	1996	1996	1996	0
171	20250318	191300	10239395	1996	1996	1996	1996	0
172	20250318	191200	10239395	1996	1996	1996	1996	0
173	20250318	191100	10239395	1996	1996	1996	1996	0
174	20250318	191000	10239395	1996	1996	1996	1996	0
175	20250318	190900	10239395	1996	1996	1996	1996	0
176	20250318	190800	10239395	1996	1996	1996	1996	0
177	20250318	190700	10239395	1996	1996	1996	1996	0
178	20250318	190600	10239395	1996	1996	1996	1996	0
179	20250318	190500	10239395	1996	1996	1996	1996	0
180	20250318	190400	10239395	1996	1996	1996	1996	0
181	20250318	190300	10239395	1996	1996	1996	1996	0
182	20250318	190200	10239395	1996	1996	1996	1996	202
183	20250318	190100	10239395	1996	1996	1996	1996	0
184	20250318	190000	10239395	1996	1996	1996	1996	0
185	20250318	185900	10239395	1996	1996	1996	1996	0
186	20250318	185800	10239395	1996	1996	1996	1996	0
187	20250318	185700	10239395	1996	1996	1996	1996	0
188	20250318	185600	10239395	1996	1996	1996	1996	0
189	20250318	185500	10239395	1996	1996	1996	1996	0
190	20250318	185400	10239395	1996	1996	1996	1996	0
191	20250318	185300	10239395	1996	1996	1996	1996	0
192	20250318	185200	10239395	1996	1996	1996	1996	0
193	20250318	185100	10239395	1996	1996	1996	1996	0
194	20250318	185000	10239395	1996	1996	1996	1996	0
195	20250318	184900	10239395	1996	1996	1996	1996	0
196	20250318	184800	10239395	1996	1996	1996	1996	0
197	20250318	184700	10239395	1996	1996	1996	1996	0
198	20250318	184600	10239395	1996	1996	1996	1996	0
199	20250318	184500	10239395	1996	1996	1996	1996	0
200	20250318	184400	10239395	1996	1996	1996	1996	0
201	20250318	184300	10239395	1996	1996	1996	1996	0
202	20250318	184200	10239395	1996	1996	1996	1996	0
203	20250318	184100	10239395	1996	1996	1996	1996	0
204	20250318	184000	10239395	1996	1996	1996	1996	0
205	20250318	183900	10239395	1996	1996	1996	1996	0
206	20250318	183800	10239395	1996	1996	1996	1996	0
207	20250318	183700	10239395	1996	1996	1996	1996	0
208	20250318	183600	10239395	1996	1996	1996	1996	0
209	20250318	183500	10239395	1996	1996	1996	1996	0
210	20250318	183400	10239395	1996	1996	1996	1996	0
211	20250318	183300	10239395	1996	1996	1996	1996	0
212	20250318	183200	10239395	1996	1996	1996	1996	202
213	20250318	183100	10239395	1996	1996	1996	1996	0
214	20250318	183000	10239395	1996	1996	1996	1996	0
215	20250318	182900	10239395	1996	1996	1996	1996	0
216	20250318	182800	10239395	1996	1996	1996	1996	0
217	20250318	182700	10239395	1996	1996	1996	1996	0
218	20250318	182600	10239395	1996	1996	1996	1996	0
219	20250318	182500	10239395	1996	1996	1996	1996	0
220	20250318	182400	10239395	1996	1996	1996	1996	0
221	20250318	182300	10239395	1996	1996	1996	1996	0
222	20250318	182200	10239395	1996	1996	1996	1996	0
223	20250318	182100	10239395	1996	1996	1996	1996	0
224	20250318	182000	10239395	1996	1996	1996	1996	0
225	20250318	181900	10239395	1996	1996	1996	1996	0
226	20250318	181800	10239395	1996	1996	1996	1996	0
227	20250318	181700	10239395	1996	1996	1996	1996	0
228	20250318	181600	10239395	1996	1996	1996	1996	0
229	20250318	181500	10239395	1996	1996	1996	1996	0
230	20250318	181400	10239395	1996	1996	1996	1996	0
231	20250318	181300	10239395	1996	1996	1996	1996	0
232	20250318	181200	10239395	1996	1996	1996	1996	0
233	20250318	181100	10239395	1996	1996	1996	1996	0
234	20250318	181000	10239395	1996	1996	1996	1996	0
235	20250318	180900	10239395	1996	1996	1996	1996	0
236	20250318	180800	10239395	1996	1996	1996	1996	0
237	20250318	180700	10239395	1996	1996	1996	1996	0
238	20250318	180600	10239395	1996	1996	1996	1996	0
239	20250318	180500	10239395	1996	1996	1996	1996	0
240	20250318	180400	10239395	1996	1996	1996	1996	0
241	20250318	180300	10239395	1996	1996	1996	1996	0
242	20250318	180200	10239395	1996	1996	1996	1996	202
243	20250318	180100	10239395	1996	1996	1996	1996	0
244	20250318	180000	10239395	1996	1996	1996	1996	0
245	20250318	175900	10239395	1996	1996	1996	1996	0
246	20250318	175800	10239395	1996	1996	1996	1996	0
247	20250318	175700	10239395	1996	1996	1996	1996	0
248	20250318	175600	10239395	1996	1996	1996	1996	0
249	20250318	175500	10239395	1996	1996	1996	1996	0
250	20250318	175400	10239395	1996	1996	1996	1996	0
251	20250318	175300	10239395	1996	1996	1996	1996	0
252	20250318	175200	10239395	1996	1996	1996	1996	0
253	20250318	175100	10239395	1996	1996	1996	1996	0
254	20250318	175000	10239395	1996	1996	1996	1996	0
255	20250318	174900	10239395	1996	1996	1996	1996	0
256	20250318	174800	10239395	1996	1996	1996	1996	0
257	20250318	174700	10239395	1996	1996	1996	1996	0
258	20250318	174600	10239395	1996	1996	1996	1996	0
259	20250318	174500	10239395	1996	1996	1996	1996	0
260	20250318	174400	10239395	1996	1996	1996	1996	0
261	20250318	174300	10239395	1996	1996	1996	1996	0
262	20250318	174200	10239395	1996	1996	1996	1996	0
263	20250318	174100	10239395	1996	1996	1996	1996	0
264	20250318	174000	10239395	1996	1996	1996	1996	0
265	20250318	173900	10239395	1996	1996	1996	1996	0
266	20250318	173800	10239395	1996	1996	1996	1996	0
267	20250318	173700	10239395	1996	1996	1996	1996	0
268	20250318	173600	10239395	1996	1996	1996	1996	0
269	20250318	173500	10239395	1996	1996	1996	1996	0
270	20250318	173400	10239395	1996	1996	1996	1996	0
271	20250318	173300	10239395	1996	1996	1996	1996	0
272	20250318	173200	10239395	1996	1996	1996	1996	202
273	20250318	173100	10239395	1996	1996	1996	1996	0
274	20250318	173000	10239395	1996	1996	1996	1996	0
275	20250318	172900	10239395	1996	1996	1996	1996	0
276	20250318	172800	10239395	1996	1996	1996	1996	0
277	20250318	172700	10239395	1996	1996	1996	1996	0
278	20250318	172600	10239395	1996	1996	1996	1996	0
279	20250318	172500	10239395	1996	1996	1996	1996	0
280	20250318	172400	10239395	1996	1996	1996	1996	0
281	20250318	172300	10239395	1996	1996	1996	1996	0
282	20250318	172200	10239395	1996	1996	1996	1996	0
283	20250318	172100	10239395	1996	1996	1996	1996	0
284	20250318	172000	10239395	1996	1996	1996	1996	0
285	20250318	171900	10239395	1996	1996	1996	1996	0
286	20250318	171800	10239395	1996	1996	1996	1996	0
287	20250318	171700	10239395	1996	1996	1996	1996	0
288	20250318	171600	10239395	1996	1996	1996	1996	0
289	20250318	171500	10239395	1996	1996	1996	1996	0
290	20250318	171400	10239395	1996	1996	1996	1996	0
291	20250318	171300	10239395	1996	1996	1996	1996	0
292	20250318	171200	10239395	1996	1996	1996	1996	0
293	20250318	171100	10239395	1996	1996	1996	1996	0
294	20250318	171000	10239395	1996	1996	1996	1996	0
295	20250318	170900	10239395	1996	1996	1996	1996	0
296	20250318	170800	10239395	1996	1996	1996	1996	0
297	20250318	170700	10239395	1996	1996	1996	1996	0
298	20250318	170600	10239395	1996	1996	1996	1996	0
299	20250318	170500	10239395	1996	1996	1996	1996	0
300	20250318	170400	10239395	1996	1996	1996	1996	0
301	20250318	170300	10239395	1996	1996	1996	1996	0
302	20250318	170200	10239395	1996	1996	1996	1996	202
303	20250318	170100	10239395	1996	1996	1996	1996	0
304	20250318	170000	10239395	1996	1996	1996	1996	0
305	20250318	165900	10239395	1996	1996	1996	1996	0
306	20250318	165800	10239395	1996	1996	1996	1996	0
307	20250318	165700	10239395	1996	1996	1996	1996	0
308	20250318	165600	10239395	1996	1996	1996	1996	0
309	20250318	165500	10239395	1996	1996	1996	1996	0
310	20250318	165400	10239395	1996	1996	1996	1996	0
311	20250318	165300	10239395	1996	1996	1996	1996	0
312	20250318	165200	10239395	1996	1996	1996	1996	0
313	20250318	165100	10239395	1996	1996	1996	1996	0
314	20250318	165000	10239395	1996	1996	1996	1996	0
315	20250318	164900	10239395	1996	1996	1996	1996	0
316	20250318	164800	10239395	1996	1996	1996	1996	0
317	20250318	164700	10239395	1996	1996	1996	1996	0
318	20250318	164600	10239395	1996	1996	1996	1996	0
319	20250318	164500	10239395	1996	1996	1996	1996	0
320	20250318	164400	10239395	1996	1996	1996	1996	0
321	20250318	164300	10239395	1996	1996	1996	1996	0
322	20250318	164200	10239395	1996	1996	1996	1996	0
323	20250318	164100	10239395	1996	1996	1996	1996	0
324	20250318	164000	10239395	1996	1996	1996	1996	0
325	20250318	163900	10239395	1996	1996	1996	1996	0
326	20250318	163800	10239395	1996	1996	1996	1996	0
327	20250318	163700	10239395	1996	1996	1996	1996	0
328	20250318	163600	10239395	1996	1996	1996	1996	0
329	20250318	163500	10239395	1996	1996	1996	1996	0
330	20250318	163400	10239395	1996	1996	1996	1996	0
331	20250318	163300	10239395	1996	1996	1996	1996	0
332	20250318	163200	10239395	1996	1996	1996	1996	202
333	20250318	163100	10239395	1996	1996	1996	1996	0
334	20250318	163000	10239395	1996	1996	1996	1996	0
335	20250318	162900	10239395	1996	1996	1996	1996	0
336	20250318	162800	10239395	1996	1996	1996	1996	0
337	20250318	162700	10239395	1996	1996	1996	1996	0
338	20250318	162600	10239395	1996	1996	1996	1996	0
339	20250318	162500	10239395	1996	1996	1996	1996	0
340	20250318	162400	10239395	1996	1996	1996	1996	0
341	20250318	162300	10239395	1996	1996	1996	1996	0
342	20250318	162200	10239395	1996	1996	1996	1996	0
343	20250318	162100	10239395	1996	1996	1996	1996	0
344	20250318	162000	10239395	1996	1996	1996	1996	0
345	20250318	161900	10239395	1996	1996	1996	1996	0
346	20250318	161800	10239395	1996	1996	1996	1996	0
347	20250318	161700	10239395	1996	1996	1996	1996	0
348	20250318	161600	10239395	1996	1996	1996	1996	0
349	20250318	161500	10239395	1996	1996	1996	1996	0
350	20250318	161400	10239395	1996	1996	1996	1996	0
351	20250318	161300	10239395	1996	1996	1996	1996	0
352	20250318	161200	10239395	1996	1996	1996	1996	0
353	20250318	161100	10239395	1996	1996	1996	1996	0
354	20250318	161000	10239395	1996	1996	1996	1996	0
355	20250318	160900	10239395	1996	1996	1996	1996	0
356	20250318	160800	10239395	1996	1996	1996	1996	0
357	20250318	160700	10239395	1996	1996	1996	1996	0
358	20250318	160600	10239395	1996	1996	1996	1996	0
359	20250318	160500	10239395	1996	1996	1996	1996	0
360	20250318	160400	10239395	1996	1996	1996	1996	0
361	20250318	160300	10239395	1996	1996	1996	1996	0
362	20250318	160200	10239395	1996	1996	1996	1996	202
363	20250318	160100	10239395	1996	1996	1996	1996	0
364	20250318	160000	10239395	1996	1996	1996	1996	0
365	20250318	155900	10239395	1996	1996	1996	1996	0
366	20250318	155800	10239395	1996	1996	1996	1996	0
367	20250318	155700	10239395	1996	1996	1996	1996	0
368	20250318	155600	10239395	1996	1996	1996	1996	0
369	20250318	155500	10239395	1996	1996	1996	1996	0
370	20250318	155400	10239395	1996	1996	1996	1996	0
371	20250318	155300	10239395	1996	1996	1996	1996	0
372	20250318	155200	10239395	1996	1996	1996	1996	0
373	20250318	155100	10239395	1996	1996	1996	1996	0
374	20250318	155000	10239395	1996	1996	1996	1996	0
375	20250318	154900	10239395	1996	1996	1996	1996	0
376	20250318	154800	10239395	1996	1996	1996	1996	0
377	20250318	154700	10239395	1996	1996	1996	1996	0
378	20250318	154600	10239395	1996	1996	1996	1996	0
379	20250318	154500	10239395	1996	1996	1996	1996	0
380	20250318	154400	10239395	1996	1996	1996	1996	0
381	20250318	154300	10239395	1996	1996	1996	1996	0
382	20250318	154200	10239395	1996	1996	1996	1996	0
383	20250318	154100	10239395	1996	1996	1996	1996	0
384	20250318	154000	10239395	1996	1996	1996	1996	0
385	20250318	153900	10239395	1996	1996	1996	1996	0
386	20250318	153800	10239395	1996	1996	1996	1996	0
387	20250318	153700	10239395	1996	1996	1996	1996	0
388	20250318	153600	10239395	1996	1996	1996	1996	0
389	20250318	153500	10239395	1996	1996	1996	1996	0
390	20250318	153400	10239395	1996	1996	1996	1996	0
391	20250318	153300	10239395	1996	1996	1996	1996	0
392	20250318	153200	10239395	1996	1996	1996	1996	202
393	20250318	153100	10239395	1996	1996	1996	1996	0
394	20250318	153000	10239395	1996	1996	1996	1996	202
395	20250318	152900	9836203	2005	2005	2005	2005	0
396	20250318	152800	9836203	2005	2005	2005	2005	0
397	20250318	152700	9836203	2005	2005	2005	2005	0
398	20250318	152600	9836203	2005	2005	2005	2005	0
399	20250318	152500	9836203	2005	2005	2005	2005	0
400	20250318	152400	9836203	2005	2005	2005	2005	0
401	20250318	152300	9836203	2005	2005	2005	2005	0
402	20250318	152200	9836203	2005	2005	2005	2005	0
403	20250318	152100	9836203	2005	2005	2005	2005	0
404	20250318	152000	9836203	2005	2005	2005	2005	0
405	20250318	151900	9836203	2005	2005	2005	2005	0
406	20250318	151800	9836203	2005	2005	2005	2005	0
407	20250318	151700	9836203	2005	2005	2005	2005	2
408	20250318	151600	9832193	1997	1997	1997	1997	445
409	20250318	151500	8943528	1997	1997	1997	1997	0
410	20250318	151400	8943528	1997	1997	1997	1997	0
411	20250318	151300	8943528	1997	1997	1997	1997	0
412	20250318	151200	8943528	1997	1997	1997	1997	0
413	20250318	151100	8943528	1997	1997	1997	1997	0
414	20250318	151000	8943528	1997	1997	1997	1997	0
415	20250318	150900	8943528	1997	1997	1997	1997	0
416	20250318	150800	8943528	1997	1997	1997	1997	0
417	20250318	150700	8943528	1997	1997	1997	1997	0
418	20250318	150600	8943528	1997	1997	1997	1997	0
419	20250318	150500	8943528	1997	1997	1997	1997	0
420	20250318	150400	8943528	1997	1997	1997	1997	0
421	20250318	150300	8943528	1997	1997	1997	1997	0
422	20250318	150200	8943528	1997	1997	1997	1997	0
423	20250318	150100	8943528	1997	1997	1997	1997	0
424	20250318	150000	8943528	1997	1997	1997	1997	0
425	20250318	145900	8943528	1997	1997	1997	1997	0
426	20250318	145800	8943528	1997	1997	1997	1997	0
427	20250318	145700	8943528	1997	1997	1997	1997	0
428	20250318	145600	8943528	1997	1997	1997	1997	0
429	20250318	145500	8943528	1997	1997	1997	1997	0
430	20250318	145400	8943528	1997	1997	1997	1997	0
431	20250318	145300	8943528	1997	1997	1997	1997	0
432	20250318	145200	8943528	1997	1997	1997	1997	0
433	20250318	145100	8943528	1997	1997	1997	1997	0
434	20250318	145000	8943528	1997	1997	1997	1997	0
435	20250318	144900	8943528	1997	1997	1997	1997	0
436	20250318	144800	8943528	1997	1997	1997	1997	0
437	20250318	144700	8943528	1997	1997	1997	1997	0
438	20250318	144600	8943528	1997	1997	1997	1997	0
439	20250318	144500	8943528	1997	1997	1997	1997	0
440	20250318	144400	8943528	1997	1997	1997	1997	0
441	20250318	144300	8943528	1997	1997	1997	1997	0
442	20250318	144200	8943528	1997	1997	1997	1997	0
443	20250318	144100	8943528	1997	1997	1997	1997	0
444	20250318	144000	8943528	1997	1997	1997	1997	0
445	20250318	143900	8943528	1997	1997	1997	1997	0
446	20250318	143800	8943528	1997	1997	1997	1997	0
447	20250318	143700	8943528	1997	1997	1997	1997	25
448	20250318	143600	8893603	1997	1997	1997	1997	0
449	20250318	143500	8893603	1997	1997	1997	1997	0
450	20250318	143400	8893603	1997	1997	1997	1997	0
451	20250318	143300	8893603	1997	1997	1997	1997	0
452	20250318	143200	8893603	1997	1997	1997	1997	0
453	20250318	143100	8893603	1997	1997	1997	1997	0
454	20250318	143000	8893603	1997	1997	1997	1997	0
455	20250318	142900	8893603	1997	1997	1997	1997	0
456	20250318	142800	8893603	1997	1997	1997	1997	0
457	20250318	142700	8893603	1997	1997	1997	1997	0
458	20250318	142600	8893603	1997	1997	1997	1997	0
459	20250318	142500	8893603	1997	1997	1997	1997	0
460	20250318	142400	8893603	1997	1997	1997	1997	0
461	20250318	142300	8893603	1997	1997	1997	1997	0
462	20250318	142200	8893603	1997	1997	1997	1997	0
463	20250318	142100	8893603	1997	1997	1997	1997	0
464	20250318	142000	8893603	1997	1997	1997	1997	0
465	20250318	141900	8893603	1997	1997	1997	1997	0
466	20250318	141800	8893603	1997	1997	1997	1997	0
467	20250318	141700	8893603	1997	1997	1997	1997	0
468	20250318	141600	8893603	1997	1997	1997	1997	0
469	20250318	141500	8893603	1997	1997	1997	1997	0
470	20250318	141400	8893603	1997	1997	1997	1997	0
471	20250318	141300	8893603	1997	1997	1997	1997	0
472	20250318	141200	8893603	1997	1997	1997	1997	0
473	20250318	141100	8893603	1997	1997	1997	1997	0
474	20250318	141000	8893603	1997	1997	1997	1997	0
475	20250318	140900	8893603	1997	1997	1997	1997	0
476	20250318	140800	8893603	1997	1997	1997	1997	0
477	20250318	140700	8893603	1997	1996	1997	1996	10
478	20250318	140600	8873641	1997	1997	1997	1997	0
479	20250318	140500	8873641	1997	1997	1997	1997	0
480	20250318	140400	8873641	1997	1997	1997	1997	0
481	20250318	140300	8873641	1997	1997	1997	1997	0
482	20250318	140200	8873641	1997	1997	1997	1997	0
483	20250318	140100	8873641	1997	1997	1997	1997	0
484	20250318	140000	8873641	1997	1997	1997	1997	0
485	20250318	135900	8873641	1997	1997	1997	1997	0
486	20250318	135800	8873641	1997	1997	1997	1997	0
487	20250318	135700	8873641	1997	1997	1997	1997	0
488	20250318	135600	8873641	1997	1997	1997	1997	0
489	20250318	135500	8873641	1997	1997	1997	1997	0
490	20250318	135400	8873641	1997	1997	1997	1997	0
491	20250318	135300	8873641	1997	1997	1997	1997	0
492	20250318	135200	8873641	1997	1997	1997	1997	0
493	20250318	135100	8873641	1997	1997	1997	1997	0
494	20250318	135000	8873641	1997	1997	1997	1997	0
495	20250318	134900	8873641	1997	1997	1997	1997	0
496	20250318	134800	8873641	1997	1997	1997	1997	0
497	20250318	134700	8873641	1997	1997	1997	1997	0
498	20250318	134600	8873641	1997	1997	1997	1997	0
499	20250318	134500	8873641	1997	1997	1997	1997	0
500	20250318	134400	8873641	1997	1997	1997	1997	0
501	20250318	134300	8873641	1997	1997	1997	1997	0
502	20250318	134200	8873641	1997	1997	1997	1997	0
503	20250318	134100	8873641	1997	1997	1997	1997	0
504	20250318	134000	8873641	1997	1997	1997	1997	0
505	20250318	133900	8873641	1997	1997	1997	1997	0
506	20250318	133800	8873641	1997	1997	1997	1997	0
507	20250318	133700	8873641	1997	1997	1997	1997	0
508	20250318	133600	8873641	1997	1997	1997	1997	0
509	20250318	133500	8873641	1997	1997	1997	1997	0
510	20250318	133400	8873641	1997	1997	1997	1997	0
511	20250318	133300	8873641	1997	1997	1997	1997	0
512	20250318	133200	8873641	1997	1997	1997	1997	0
513	20250318	133100	8873641	1997	1997	1997	1997	0
514	20250318	133000	8873641	1997	1997	1997	1997	0
515	20250318	132900	8873641	1997	1997	1997	1997	0
516	20250318	132800	8873641	1997	1997	1997	1997	0
517	20250318	132700	8873641	1997	1997	1997	1997	0
518	20250318	132600	8873641	1997	1997	1997	1997	0
519	20250318	132500	8873641	1997	1997	1997	1997	0
520	20250318	132400	8873641	1997	1997	1997	1997	0
521	20250318	132300	8873641	1997	1997	1997	1997	0
522	20250318	132200	8873641	1997	1997	1997	1997	0
523	20250318	132100	8873641	1997	1997	1997	1997	0
524	20250318	132000	8873641	1997	1997	1997	1997	0
525	20250318	131900	8873641	1997	1997	1997	1997	0
526	20250318	131800	8873641	1997	1997	1997	1997	0
527	20250318	131700	8873641	1997	1997	1997	1997	0
528	20250318	131600	8873641	1997	1997	1997	1997	0
529	20250318	131500	8873641	1997	1997	1997	1997	0
530	20250318	131400	8873641	1997	1997	1997	1997	0
531	20250318	131300	8873641	1997	1997	1997	1997	0
532	20250318	131200	8873641	1997	1997	1997	1997	0
533	20250318	131100	8873641	1997	1997	1997	1997	0
534	20250318	131000	8873641	1997	1997	1997	1997	0
535	20250318	130900	8873641	1997	1997	1997	1997	0
536	20250318	130800	8873641	1997	1997	1997	1997	0
537	20250318	130700	8873641	1997	1997	1997	1997	0
538	20250318	130600	8873641	1997	1997	1997	1997	0
539	20250318	130500	8873641	1997	1997	1997	1997	0
540	20250318	130400	8873641	1997	1997	1997	1997	0
541	20250318	130300	8873641	1997	1997	1997	1997	0
542	20250318	130200	8873641	1997	1997	1997	1997	0
543	20250318	130100	8873641	1997	1997	1997	1997	0
544	20250318	130000	8873641	1997	1997	1997	1997	0
545	20250318	125900	8873641	1997	1997	1997	1997	0
546	20250318	125800	8873641	1997	1997	1997	1997	2
547	20250318	125700	8869647	1993	1995	1995	1993	691
548	20250318	125600	7492482	1996	1996	1996	1996	11
549	20250318	125500	7470526	1997	1997	1997	1997	0
550	20250318	125400	7470526	1997	1997	1997	1997	0
551	20250318	125300	7470526	1997	1997	1997	1997	0
552	20250318	125200	7470526	1997	1997	1997	1997	0
553	20250318	125100	7470526	1997	1997	1997	1997	0
554	20250318	125000	7470526	1997	1997	1997	1997	0
555	20250318	124900	7470526	1997	1997	1997	1997	0
556	20250318	124800	7470526	1997	1997	1997	1997	0
557	20250318	124700	7470526	1997	1997	1997	1997	0
558	20250318	124600	7470526	1997	1997	1997	1997	0
559	20250318	124500	7470526	1997	1997	1997	1997	0
560	20250318	124400	7470526	1997	1997	1997	1997	0
561	20250318	124300	7470526	1997	1997	1997	1997	0
562	20250318	124200	7470526	1997	1997	1997	1997	0
563	20250318	124100	7470526	1997	1997	1997	1997	0
564	20250318	124000	7470526	1997	1997	1997	1997	0
565	20250318	123900	7470526	1997	1997	1997	1997	0
566	20250318	123800	7470526	1997	1997	1997	1997	0
567	20250318	123700	7470526	1997	1997	1997	1997	0
568	20250318	123600	7470526	1997	1997	1997	1997	0
569	20250318	123500	7470526	1997	1997	1997	1997	0
570	20250318	123400	7470526	1997	1997	1997	1997	0
571	20250318	123300	7470526	1997	1997	1997	1997	0
572	20250318	123200	7470526	1997	1997	1997	1997	0
573	20250318	123100	7470526	1997	1997	1997	1997	0
574	20250318	123000	7470526	1997	1997	1997	1997	0
575	20250318	122900	7470526	1997	1997	1997	1997	0
576	20250318	122800	7470526	1997	1997	1997	1997	0
577	20250318	122700	7470526	1997	1997	1997	1997	0
578	20250318	122600	7470526	1997	1997	1997	1997	0
579	20250318	122500	7470526	1997	1997	1997	1997	0
580	20250318	122400	7470526	1997	1997	1997	1997	0
581	20250318	122300	7470526	1997	1997	1997	1997	0
582	20250318	122200	7470526	1997	1997	1997	1997	0
583	20250318	122100	7470526	1997	1997	1997	1997	0
584	20250318	122000	7470526	1997	1997	1997	1997	200
585	20250318	121900	7071126	1997	1997	1997	1997	0
586	20250318	121800	7071126	1997	1997	1997	1997	0
587	20250318	121700	7071126	1997	1997	1997	1997	0
588	20250318	121600	7071126	1997	1997	1997	1997	0
589	20250318	121500	7071126	1997	1997	1997	1997	0
590	20250318	121400	7071126	1997	1997	1997	1997	0
591	20250318	121300	7071126	1997	1997	1997	1997	0
592	20250318	121200	7071126	1997	1997	1997	1997	0
593	20250318	121100	7071126	1997	1997	1997	1997	0
594	20250318	121000	7071126	1997	1997	1997	1997	0
595	20250318	120900	7071126	1997	1997	1997	1997	0
596	20250318	120800	7071126	1997	1997	1997	1997	0
597	20250318	120700	7071126	1997	1997	1997	1997	0
598	20250318	120600	7071126	1997	1997	1997	1997	0
599	20250318	120500	7071126	1997	1997	1997	1997	0
600	20250318	120400	7071126	1997	1997	1997	1997	0
601	20250318	120300	7071126	1997	1997	1997	1997	0
602	20250318	120200	7071126	1997	1997	1997	1997	0
603	20250318	120100	7071126	1997	1997	1997	1997	0
604	20250318	120000	7071126	1997	1997	1997	1997	0
605	20250318	115900	7071126	1997	1997	1997	1997	0
606	20250318	115800	7071126	1997	1997	1997	1997	0
607	20250318	115700	7071126	1997	1997	1997	1997	0
608	20250318	115600	7071126	1997	1997	1997	1997	0
609	20250318	115500	7071126	1997	1997	1997	1997	0
610	20250318	115400	7071126	1997	1997	1997	1997	0
611	20250318	115300	7071126	1997	1997	1997	1997	0
612	20250318	115200	7071126	1997	1997	1997	1997	0
613	20250318	115100	7071126	1997	1997	1997	1997	0
614	20250318	115000	7071126	1997	1997	1997	1997	0
615	20250318	114900	7071126	1997	1997	1997	1997	0
616	20250318	114800	7071126	1997	1997	1997	1997	2
617	20250318	114700	7067132	1997	1997	1997	1997	0
618	20250318	114600	7067132	1997	1997	1997	1997	0
619	20250318	114500	7067132	1997	1997	1997	1997	0
620	20250318	114400	7067132	1997	1997	1997	1997	0
621	20250318	114300	7067132	1997	1997	1997	1997	0
622	20250318	114200	7067132	1997	1997	1997	1997	0
623	20250318	114100	7067132	1997	1997	1997	1997	0
624	20250318	114000	7067132	1997	1997	1997	1997	0
625	20250318	113900	7067132	1997	1997	1997	1997	0
626	20250318	113800	7067132	1997	1997	1997	1997	0
627	20250318	113700	7067132	1997	1997	1997	1997	1
628	20250318	113600	7065135	1997	1997	1997	1997	0
629	20250318	113500	7065135	1997	1997	1997	1997	0
630	20250318	113400	7065135	1997	1997	1997	1997	0
631	20250318	113300	7065135	1997	1997	1997	1997	0
632	20250318	113200	7065135	1997	1997	1997	1997	0
633	20250318	113100	7065135	1997	1997	1997	1997	0
634	20250318	113000	7065135	1997	1997	1997	1997	14
635	20250318	112900	7037177	1993	1993	1993	1993	0
636	20250318	112800	7037177	1993	1993	1993	1993	0
637	20250318	112700	7037177	1993	1993	1993	1993	0
638	20250318	112600	7037177	1993	1993	1993	1993	0
639	20250318	112500	7037177	1993	1993	1993	1993	0
640	20250318	112400	7037177	1993	1993	1993	1993	0
641	20250318	112300	7037177	1993	1993	1993	1993	0
642	20250318	112200	7037177	1993	1995	1995	1993	2034
643	20250318	112100	2982069	1996	1996	1996	1996	0
644	20250318	112000	2982069	1996	1996	1996	1996	0
645	20250318	111900	2982069	1996	1996	1996	1996	0
646	20250318	111800	2982069	1996	1996	1996	1996	10
647	20250318	111700	2962109	1996	1996	1996	1996	15
648	20250318	111600	2932169	1996	1996	1996	1996	0
649	20250318	111500	2932169	1996	1996	1996	1996	0
650	20250318	111400	2932169	1996	1996	1996	1996	0
651	20250318	111300	2932169	1996	1996	1996	1996	0
652	20250318	111200	2932169	1996	1996	1996	1996	0
653	20250318	111100	2932169	1996	1996	1996	1996	202
654	20250318	111000	2528977	1997	1997	1997	1997	0
655	20250318	110900	2528977	1997	1997	1997	1997	0
656	20250318	110800	2528977	1997	1997	1997	1997	0
657	20250318	110700	2528977	1997	1997	1997	1997	0
658	20250318	110600	2528977	1997	1997	1997	1997	0
659	20250318	110500	2528977	1997	1997	1997	1997	0
660	20250318	110400	2528977	1997	1997	1997	1997	0
661	20250318	110300	2528977	1997	1997	1997	1997	0
662	20250318	110200	2528977	1997	1997	1997	1997	0
663	20250318	110100	2528977	1997	1997	1997	1997	13
664	20250318	110000	2503016	1995	1995	1995	1995	5
665	20250318	105900	2493041	1996	1996	1996	1996	0
666	20250318	105800	2493041	1996	1996	1996	1996	0
667	20250318	105700	2493041	1996	1996	1996	1996	0
668	20250318	105600	2493041	1996	1996	1996	1996	0
669	20250318	105500	2493041	1996	1996	1996	1996	0
670	20250318	105400	2493041	1996	1996	1996	1996	0
671	20250318	105300	2493041	1996	1996	1996	1996	0
672	20250318	105200	2493041	1996	1996	1996	1996	0
673	20250318	105100	2493041	1996	1996	1996	1996	30
674	20250318	105000	2433161	1997	1997	1997	1997	0
675	20250318	104900	2433161	1997	1997	1997	1997	0
676	20250318	104800	2433161	1997	1997	1997	1997	0
677	20250318	104700	2433161	1997	1997	1997	1997	0
678	20250318	104600	2433161	1997	1997	1997	1997	0
679	20250318	104500	2433161	1997	1997	1997	1997	0
680	20250318	104400	2433161	1997	1997	1997	1997	0
681	20250318	104300	2433161	1997	1997	1997	1997	0
682	20250318	104200	2433161	1997	1997	1997	1997	0
683	20250318	104100	2433161	1997	1997	1997	1997	0
684	20250318	104000	2433161	1997	1997	1997	1997	0
685	20250318	103900	2433161	1997	1997	1997	1997	0
686	20250318	103800	2433161	1997	1997	1997	1997	0
687	20250318	103700	2433161	1997	1997	1997	1997	0
688	20250318	103600	2433161	1997	1997	1997	1997	0
689	20250318	103500	2433161	1997	1997	1997	1997	0
690	20250318	103400	2433161	1997	1997	1997	1997	0
691	20250318	103300	2433161	1997	1997	1997	1997	0
692	20250318	103200	2433161	1997	1997	1997	1997	0
693	20250318	103100	2433161	1997	1997	1997	1997	0
694	20250318	103000	2433161	1997	1997	1997	1997	0
695	20250318	102900	2433161	1997	1997	1997	1997	0
696	20250318	102800	2433161	1997	1997	1997	1997	0
697	20250318	102700	2433161	1997	1997	1997	1997	0
698	20250318	102600	2433161	1997	1997	1997	1997	0
699	20250318	102500	2433161	1997	1997	1997	1997	0
700	20250318	102400	2433161	1997	1997	1997	1997	0
701	20250318	102300	2433161	1997	1997	1997	1997	0
702	20250318	102200	2433161	1997	1997	1997	1997	0
703	20250318	102100	2433161	1997	1997	1997	1997	0
704	20250318	102000	2433161	1997	1997	1997	1997	0
705	20250318	101900	2433161	1997	1997	1997	1997	0
706	20250318	101800	2433161	1997	1997	1997	1997	0
707	20250318	101700	2433161	1997	1997	1997	1997	0
708	20250318	101600	2433161	1997	1997	1997	1997	0
709	20250318	101500	2433161	1997	1997	1997	1997	0
710	20250318	101400	2433161	1997	1997	1997	1997	0
711	20250318	101300	2433161	1997	1997	1997	1997	0
712	20250318	101200	2433161	1997	1997	1997	1997	1
713	20250318	101100	2431164	1997	1997	1997	1997	0
714	20250318	101000	2431164	1997	1997	1997	1997	0
715	20250318	100900	2431164	1997	1997	1997	1997	0
716	20250318	100800	2431164	1997	1997	1997	1997	0
717	20250318	100700	2431164	1997	1997	1997	1997	0
718	20250318	100600	2431164	1997	1997	1997	1997	0
719	20250318	100500	2431164	1997	1997	1997	1997	0
720	20250318	100400	2431164	1997	1997	1997	1997	0
721	20250318	100300	2431164	1997	1997	1997	1997	0
722	20250318	100200	2431164	1997	1997	1997	1997	0
723	20250318	100100	2431164	1997	1997	1997	1997	0
724	20250318	100000	2431164	1997	1997	1997	1997	0
725	20250318	095900	2431164	1997	1997	1997	1997	0
726	20250318	095800	2431164	1997	1997	1997	1997	0
727	20250318	095700	2431164	1997	1997	1997	1997	0
728	20250318	095600	2431164	1997	1997	1997	1997	0
729	20250318	095500	2431164	1997	1997	1997	1997	0
730	20250318	095400	2431164	1997	1997	1997	1997	0
731	20250318	095300	2431164	1997	1997	1997	1997	0
732	20250318	095200	2431164	1997	1997	1997	1997	0
733	20250318	095100	2431164	1997	1997	1997	1997	0
734	20250318	095000	2431164	1997	1997	1997	1997	0
735	20250318	094900	2431164	1997	1997	1997	1997	0
736	20250318	094800	2431164	1997	1997	1997	1997	0
737	20250318	094700	2431164	1997	1997	1997	1997	0
738	20250318	094600	2431164	1997	1997	1997	1997	0
739	20250318	094500	2431164	1997	1997	1997	1997	0
740	20250318	094400	2431164	1997	1997	1997	1997	2
741	20250318	094300	2427170	1996	1996	1996	1996	0
742	20250318	094200	2427170	1996	1996	1996	1996	0
743	20250318	094100	2427170	1996	1996	1996	1996	0
744	20250318	094000	2427170	1996	1996	1996	1996	0
745	20250318	093900	2427170	1996	1996	1996	1996	0
746	20250318	093800	2427170	1996	1996	1996	1996	0
747	20250318	093700	2427170	1996	1996	1996	1996	0
748	20250318	093600	2427170	1996	1996	1996	1996	0
749	20250318	093500	2427170	1996	1996	1996	1996	0
750	20250318	093400	2427170	1996	1996	1996	1996	0
751	20250318	093300	2427170	1996	1996	1996	1996	0
752	20250318	093200	2427170	1996	1996	1996	1996	0
753	20250318	093100	2427170	1996	1996	1996	1996	1010
754	20250318	093000	411210	1997	1997	1997	1997	0
755	20250318	092900	411210	1997	1997	1997	1997	15
756	20250318	092800	381255	1997	1997	1997	1997	103
757	20250318	092700	175564	1998	1998	1998	1998	0
758	20250318	092600	175564	1998	1998	1998	1998	0
759	20250318	092500	175564	1998	1998	1998	1998	15
760	20250318	092400	145594	1998	1998	1998	1998	0
761	20250318	092300	145594	1998	1998	1998	1998	0
762	20250318	092200	145594	1998	1998	1998	1998	0
763	20250318	092100	145594	1998	1998	1998	1998	14
764	20250318	092000	117622	1992	1992	1992	1992	0
765	20250318	091900	117622	1992	1992	1992	1992	0
766	20250318	091800	117622	1992	1992	1992	1992	0
767	20250318	091700	117622	1992	1992	1992	1992	0
768	20250318	091600	117622	1992	1992	1992	1992	0
769	20250318	091500	117622	1992	1992	1992	1992	0
770	20250318	091400	117622	1992	1992	1992	1992	0
771	20250318	091300	117622	1992	1992	1992	1992	0
772	20250318	091200	117622	1992	1992	1992	1992	0
773	20250318	091100	117622	1992	1992	1992	1992	0
774	20250318	091000	117622	1992	1992	1992	1992	0
775	20250318	090900	117622	1992	1992	1992	1992	0
776	20250318	090800	117622	1992	1992	1992	1992	0
777	20250318	090700	117622	1992	1992	1992	1992	0
778	20250318	090600	117622	1992	1992	1992	1992	0
779	20250318	090500	117622	1992	1992	1992	1992	0
780	20250318	090400	117622	1992	1992	1992	1992	0
781	20250318	090300	117622	1992	1992	1992	1992	0
782	20250318	090200	117622	1992	1992	1992	1992	0
783	20250318	090100	117622	1992	1997	1997	1992	58
784	20250318	090000	1998	1998	1998	1998	1998	1