KissMeData/487360/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	215800	41316888	1985	1985	1985	1985	29
3	20250213	215700	41316888	1985	1985	1985	1985	0
4	20250213	215600	41316888	1985	1985	1985	1985	0
5	20250213	215500	41316888	1985	1985	1985	1985	0
6	20250213	215400	41316888	1985	1985	1985	1985	0
7	20250213	215300	41316888	1985	1985	1985	1985	0
8	20250213	215200	41316888	1985	1985	1985	1985	0
9	20250213	215100	41316888	1985	1985	1985	1985	0
10	20250213	215000	41316888	1985	1985	1985	1985	0
11	20250213	214900	41316888	1985	1985	1985	1985	0
12	20250213	214800	41316888	1985	1985	1985	1985	0
13	20250213	214700	41316888	1985	1985	1985	1985	0
14	20250213	214600	41316888	1985	1985	1985	1985	0
15	20250213	214500	41316888	1985	1985	1985	1985	0
16	20250213	214400	41316888	1985	1985	1985	1985	0
17	20250213	214300	41316888	1985	1985	1985	1985	0
18	20250213	214200	41316888	1985	1985	1985	1985	0
19	20250213	214100	41316888	1985	1985	1985	1985	0
20	20250213	214000	41316888	1985	1985	1985	1985	0
21	20250213	213900	41316888	1985	1985	1985	1985	0
22	20250213	213800	41316888	1985	1985	1985	1985	0
23	20250213	213700	41316888	1985	1985	1985	1985	0
24	20250213	213600	41316888	1985	1985	1985	1985	0
25	20250213	213500	41316888	1985	1985	1985	1985	0
26	20250213	213400	41316888	1985	1985	1985	1985	0
27	20250213	213300	41316888	1985	1985	1985	1985	0
28	20250213	213200	41316888	1985	1985	1985	1985	0
29	20250213	213100	41316888	1985	1985	1985	1985	0
30	20250213	213000	41316888	1985	1985	1985	1985	0
31	20250213	212900	41316888	1985	1985	1985	1985	0
32	20250213	212800	41316888	1985	1985	1985	1985	29
33	20250213	212700	41316888	1985	1985	1985	1985	0
34	20250213	212600	41316888	1985	1985	1985	1985	0
35	20250213	212500	41316888	1985	1985	1985	1985	0
36	20250213	212400	41316888	1985	1985	1985	1985	0
37	20250213	212300	41316888	1985	1985	1985	1985	0
38	20250213	212200	41316888	1985	1985	1985	1985	0
39	20250213	212100	41316888	1985	1985	1985	1985	0
40	20250213	212000	41316888	1985	1985	1985	1985	0
41	20250213	211900	41316888	1985	1985	1985	1985	0
42	20250213	211800	41316888	1985	1985	1985	1985	0
43	20250213	211700	41316888	1985	1985	1985	1985	0
44	20250213	211600	41316888	1985	1985	1985	1985	0
45	20250213	211500	41316888	1985	1985	1985	1985	0
46	20250213	211400	41316888	1985	1985	1985	1985	0
47	20250213	211300	41316888	1985	1985	1985	1985	0
48	20250213	211200	41316888	1985	1985	1985	1985	0
49	20250213	211100	41316888	1985	1985	1985	1985	0
50	20250213	211000	41316888	1985	1985	1985	1985	0
51	20250213	210900	41316888	1985	1985	1985	1985	0
52	20250213	210800	41316888	1985	1985	1985	1985	0
53	20250213	210700	41316888	1985	1985	1985	1985	0
54	20250213	210600	41316888	1985	1985	1985	1985	0
55	20250213	210500	41316888	1985	1985	1985	1985	0
56	20250213	210400	41316888	1985	1985	1985	1985	0
57	20250213	210300	41316888	1985	1985	1985	1985	0
58	20250213	210200	41316888	1985	1985	1985	1985	0
59	20250213	210100	41316888	1985	1985	1985	1985	0
60	20250213	210000	41316888	1985	1985	1985	1985	0
61	20250213	205900	41316888	1985	1985	1985	1985	0
62	20250213	205800	41316888	1985	1985	1985	1985	29
63	20250213	205700	41316888	1985	1985	1985	1985	0
64	20250213	205600	41316888	1985	1985	1985	1985	0
65	20250213	205500	41316888	1985	1985	1985	1985	0
66	20250213	205400	41316888	1985	1985	1985	1985	0
67	20250213	205300	41316888	1985	1985	1985	1985	0
68	20250213	205200	41316888	1985	1985	1985	1985	0
69	20250213	205100	41316888	1985	1985	1985	1985	0
70	20250213	205000	41316888	1985	1985	1985	1985	0
71	20250213	204900	41316888	1985	1985	1985	1985	0
72	20250213	204800	41316888	1985	1985	1985	1985	0
73	20250213	204700	41316888	1985	1985	1985	1985	0
74	20250213	204600	41316888	1985	1985	1985	1985	0
75	20250213	204500	41316888	1985	1985	1985	1985	0
76	20250213	204400	41316888	1985	1985	1985	1985	0
77	20250213	204300	41316888	1985	1985	1985	1985	0
78	20250213	204200	41316888	1985	1985	1985	1985	0
79	20250213	204100	41316888	1985	1985	1985	1985	0
80	20250213	204000	41316888	1985	1985	1985	1985	0
81	20250213	203900	41316888	1985	1985	1985	1985	0
82	20250213	203800	41316888	1985	1985	1985	1985	0
83	20250213	203700	41316888	1985	1985	1985	1985	0
84	20250213	203600	41316888	1985	1985	1985	1985	0
85	20250213	203500	41316888	1985	1985	1985	1985	0
86	20250213	203400	41316888	1985	1985	1985	1985	0
87	20250213	203300	41316888	1985	1985	1985	1985	0
88	20250213	203200	41316888	1985	1985	1985	1985	0
89	20250213	203100	41316888	1985	1985	1985	1985	0
90	20250213	203000	41316888	1985	1985	1985	1985	0
91	20250213	202900	41316888	1985	1985	1985	1985	0
92	20250213	202800	41316888	1985	1985	1985	1985	29
93	20250213	202700	41316888	1985	1985	1985	1985	0
94	20250213	202600	41316888	1985	1985	1985	1985	0
95	20250213	202500	41316888	1985	1985	1985	1985	0
96	20250213	202400	41316888	1985	1985	1985	1985	0
97	20250213	202300	41316888	1985	1985	1985	1985	0
98	20250213	202200	41316888	1985	1985	1985	1985	0
99	20250213	202100	41316888	1985	1985	1985	1985	0
100	20250213	202000	41316888	1985	1985	1985	1985	0
101	20250213	201900	41316888	1985	1985	1985	1985	0
102	20250213	201800	41316888	1985	1985	1985	1985	0
103	20250213	201700	41316888	1985	1985	1985	1985	0
104	20250213	201600	41316888	1985	1985	1985	1985	0
105	20250213	201500	41316888	1985	1985	1985	1985	0
106	20250213	201400	41316888	1985	1985	1985	1985	0
107	20250213	201300	41316888	1985	1985	1985	1985	0
108	20250213	201200	41316888	1985	1985	1985	1985	0
109	20250213	201100	41316888	1985	1985	1985	1985	0
110	20250213	201000	41316888	1985	1985	1985	1985	0
111	20250213	200900	41316888	1985	1985	1985	1985	0
112	20250213	200800	41316888	1985	1985	1985	1985	0
113	20250213	200700	41316888	1985	1985	1985	1985	0
114	20250213	200600	41316888	1985	1985	1985	1985	0
115	20250213	200500	41316888	1985	1985	1985	1985	0
116	20250213	200400	41316888	1985	1985	1985	1985	0
117	20250213	200300	41316888	1985	1985	1985	1985	0
118	20250213	200200	41316888	1985	1985	1985	1985	0
119	20250213	200100	41316888	1985	1985	1985	1985	0
120	20250213	200000	41316888	1985	1985	1985	1985	0
121	20250213	195900	41316888	1985	1985	1985	1985	0
122	20250213	195800	41316888	1985	1985	1985	1985	29
123	20250213	195700	41316888	1985	1985	1985	1985	0
124	20250213	195600	41316888	1985	1985	1985	1985	0
125	20250213	195500	41316888	1985	1985	1985	1985	0
126	20250213	195400	41316888	1985	1985	1985	1985	0
127	20250213	195300	41316888	1985	1985	1985	1985	0
128	20250213	195200	41316888	1985	1985	1985	1985	0
129	20250213	195100	41316888	1985	1985	1985	1985	0
130	20250213	195000	41316888	1985	1985	1985	1985	0
131	20250213	194900	41316888	1985	1985	1985	1985	0
132	20250213	194800	41316888	1985	1985	1985	1985	0
133	20250213	194700	41316888	1985	1985	1985	1985	0
134	20250213	194600	41316888	1985	1985	1985	1985	0
135	20250213	194500	41316888	1985	1985	1985	1985	0
136	20250213	194400	41316888	1985	1985	1985	1985	0
137	20250213	194300	41316888	1985	1985	1985	1985	0
138	20250213	194200	41316888	1985	1985	1985	1985	0
139	20250213	194100	41316888	1985	1985	1985	1985	0
140	20250213	194000	41316888	1985	1985	1985	1985	0
141	20250213	193900	41316888	1985	1985	1985	1985	0
142	20250213	193800	41316888	1985	1985	1985	1985	0
143	20250213	193700	41316888	1985	1985	1985	1985	0
144	20250213	193600	41316888	1985	1985	1985	1985	0
145	20250213	193500	41316888	1985	1985	1985	1985	0
146	20250213	193400	41316888	1985	1985	1985	1985	0
147	20250213	193300	41316888	1985	1985	1985	1985	0
148	20250213	193200	41316888	1985	1985	1985	1985	0
149	20250213	193100	41316888	1985	1985	1985	1985	0
150	20250213	193000	41316888	1985	1985	1985	1985	0
151	20250213	192900	41316888	1985	1985	1985	1985	0
152	20250213	192800	41316888	1985	1985	1985	1985	29
153	20250213	192700	41316888	1985	1985	1985	1985	0
154	20250213	192600	41316888	1985	1985	1985	1985	0
155	20250213	192500	41316888	1985	1985	1985	1985	0
156	20250213	192400	41316888	1985	1985	1985	1985	0
157	20250213	192300	41316888	1985	1985	1985	1985	0
158	20250213	192200	41316888	1985	1985	1985	1985	0
159	20250213	192100	41316888	1985	1985	1985	1985	0
160	20250213	192000	41316888	1985	1985	1985	1985	0
161	20250213	191900	41316888	1985	1985	1985	1985	0
162	20250213	191800	41316888	1985	1985	1985	1985	0
163	20250213	191700	41316888	1985	1985	1985	1985	0
164	20250213	191600	41316888	1985	1985	1985	1985	0
165	20250213	191500	41316888	1985	1985	1985	1985	0
166	20250213	191400	41316888	1985	1985	1985	1985	0
167	20250213	191300	41316888	1985	1985	1985	1985	0
168	20250213	191200	41316888	1985	1985	1985	1985	0
169	20250213	191100	41316888	1985	1985	1985	1985	0
170	20250213	191000	41316888	1985	1985	1985	1985	0
171	20250213	190900	41316888	1985	1985	1985	1985	0
172	20250213	190800	41316888	1985	1985	1985	1985	0
173	20250213	190700	41316888	1985	1985	1985	1985	0
174	20250213	190600	41316888	1985	1985	1985	1985	0
175	20250213	190500	41316888	1985	1985	1985	1985	0
176	20250213	190400	41316888	1985	1985	1985	1985	0
177	20250213	190300	41316888	1985	1985	1985	1985	0
178	20250213	190200	41316888	1985	1985	1985	1985	0
179	20250213	190100	41316888	1985	1985	1985	1985	0
180	20250213	190000	41316888	1985	1985	1985	1985	0
181	20250213	185900	41316888	1985	1985	1985	1985	0
182	20250213	185800	41316888	1985	1985	1985	1985	29
183	20250213	185700	41316888	1985	1985	1985	1985	0
184	20250213	185600	41316888	1985	1985	1985	1985	0
185	20250213	185500	41316888	1985	1985	1985	1985	0
186	20250213	185400	41316888	1985	1985	1985	1985	0
187	20250213	185300	41316888	1985	1985	1985	1985	0
188	20250213	185200	41316888	1985	1985	1985	1985	0
189	20250213	185100	41316888	1985	1985	1985	1985	0
190	20250213	185000	41316888	1985	1985	1985	1985	0
191	20250213	184900	41316888	1985	1985	1985	1985	0
192	20250213	184800	41316888	1985	1985	1985	1985	0
193	20250213	184700	41316888	1985	1985	1985	1985	0
194	20250213	184600	41316888	1985	1985	1985	1985	0
195	20250213	184500	41316888	1985	1985	1985	1985	0
196	20250213	184400	41316888	1985	1985	1985	1985	0
197	20250213	184300	41316888	1985	1985	1985	1985	0
198	20250213	184200	41316888	1985	1985	1985	1985	0
199	20250213	184100	41316888	1985	1985	1985	1985	0
200	20250213	184000	41316888	1985	1985	1985	1985	0
201	20250213	183900	41316888	1985	1985	1985	1985	0
202	20250213	183800	41316888	1985	1985	1985	1985	0
203	20250213	183700	41316888	1985	1985	1985	1985	0
204	20250213	183600	41316888	1985	1985	1985	1985	0
205	20250213	183500	41316888	1985	1985	1985	1985	0
206	20250213	183400	41316888	1985	1985	1985	1985	0
207	20250213	183300	41316888	1985	1985	1985	1985	0
208	20250213	183200	41316888	1985	1985	1985	1985	0
209	20250213	183100	41316888	1985	1985	1985	1985	0
210	20250213	183000	41316888	1985	1985	1985	1985	0
211	20250213	182900	41316888	1985	1985	1985	1985	0
212	20250213	182800	41316888	1985	1985	1985	1985	29
213	20250213	182700	41316888	1985	1985	1985	1985	0
214	20250213	182600	41316888	1985	1985	1985	1985	0
215	20250213	182500	41316888	1985	1985	1985	1985	0
216	20250213	182400	41316888	1985	1985	1985	1985	0
217	20250213	182300	41316888	1985	1985	1985	1985	0
218	20250213	182200	41316888	1985	1985	1985	1985	0
219	20250213	182100	41316888	1985	1985	1985	1985	0
220	20250213	182000	41316888	1985	1985	1985	1985	0
221	20250213	181900	41316888	1985	1985	1985	1985	0
222	20250213	181800	41316888	1985	1985	1985	1985	0
223	20250213	181700	41316888	1985	1985	1985	1985	0
224	20250213	181600	41316888	1985	1985	1985	1985	0
225	20250213	181500	41316888	1985	1985	1985	1985	0
226	20250213	181400	41316888	1985	1985	1985	1985	0
227	20250213	181300	41316888	1985	1985	1985	1985	0
228	20250213	181200	41316888	1985	1985	1985	1985	0
229	20250213	181100	41316888	1985	1985	1985	1985	0
230	20250213	181000	41316888	1985	1985	1985	1985	0
231	20250213	180900	41316888	1985	1985	1985	1985	0
232	20250213	180800	41316888	1985	1985	1985	1985	0
233	20250213	180700	41316888	1985	1985	1985	1985	0
234	20250213	180600	41316888	1985	1985	1985	1985	0
235	20250213	180500	41316888	1985	1985	1985	1985	0
236	20250213	180400	41316888	1985	1985	1985	1985	0
237	20250213	180300	41316888	1985	1985	1985	1985	0
238	20250213	180200	41316888	1985	1985	1985	1985	0
239	20250213	180100	41316888	1985	1985	1985	1985	0
240	20250213	180000	41316888	1985	1985	1985	1985	0
241	20250213	175900	41316888	1985	1985	1985	1985	0
242	20250213	175800	41316888	1985	1985	1985	1985	29
243	20250213	175700	41316888	1985	1985	1985	1985	0
244	20250213	175600	41316888	1985	1985	1985	1985	0
245	20250213	175500	41316888	1985	1985	1985	1985	0
246	20250213	175400	41316888	1985	1985	1985	1985	0
247	20250213	175300	41316888	1985	1985	1985	1985	0
248	20250213	175200	41316888	1985	1985	1985	1985	0
249	20250213	175100	41316888	1985	1985	1985	1985	0
250	20250213	175000	41316888	1985	1985	1985	1985	0
251	20250213	174900	41316888	1985	1985	1985	1985	0
252	20250213	174800	41316888	1985	1985	1985	1985	0
253	20250213	174700	41316888	1985	1985	1985	1985	0
254	20250213	174600	41316888	1985	1985	1985	1985	0
255	20250213	174500	41316888	1985	1985	1985	1985	0
256	20250213	174400	41316888	1985	1985	1985	1985	0
257	20250213	174300	41316888	1985	1985	1985	1985	0
258	20250213	174200	41316888	1985	1985	1985	1985	0
259	20250213	174100	41316888	1985	1985	1985	1985	0
260	20250213	174000	41316888	1985	1985	1985	1985	0
261	20250213	173900	41316888	1985	1985	1985	1985	0
262	20250213	173800	41316888	1985	1985	1985	1985	0
263	20250213	173700	41316888	1985	1985	1985	1985	0
264	20250213	173600	41316888	1985	1985	1985	1985	0
265	20250213	173500	41316888	1985	1985	1985	1985	0
266	20250213	173400	41316888	1985	1985	1985	1985	0
267	20250213	173300	41316888	1985	1985	1985	1985	0
268	20250213	173200	41316888	1985	1985	1985	1985	0
269	20250213	173100	41316888	1985	1985	1985	1985	0
270	20250213	173000	41316888	1985	1985	1985	1985	0
271	20250213	172900	41316888	1985	1985	1985	1985	0
272	20250213	172800	41316888	1985	1985	1985	1985	29
273	20250213	172700	41316888	1985	1985	1985	1985	0
274	20250213	172600	41316888	1985	1985	1985	1985	0
275	20250213	172500	41316888	1985	1985	1985	1985	0
276	20250213	172400	41316888	1985	1985	1985	1985	0
277	20250213	172300	41316888	1985	1985	1985	1985	0
278	20250213	172200	41316888	1985	1985	1985	1985	0
279	20250213	172100	41316888	1985	1985	1985	1985	0
280	20250213	172000	41316888	1985	1985	1985	1985	0
281	20250213	171900	41316888	1985	1985	1985	1985	0
282	20250213	171800	41316888	1985	1985	1985	1985	0
283	20250213	171700	41316888	1985	1985	1985	1985	0
284	20250213	171600	41316888	1985	1985	1985	1985	0
285	20250213	171500	41316888	1985	1985	1985	1985	0
286	20250213	171400	41316888	1985	1985	1985	1985	0
287	20250213	171300	41316888	1985	1985	1985	1985	0
288	20250213	171200	41316888	1985	1985	1985	1985	0
289	20250213	171100	41316888	1985	1985	1985	1985	0
290	20250213	171000	41316888	1985	1985	1985	1985	0
291	20250213	170900	41316888	1985	1985	1985	1985	0
292	20250213	170800	41316888	1985	1985	1985	1985	0
293	20250213	170700	41316888	1985	1985	1985	1985	0
294	20250213	170600	41316888	1985	1985	1985	1985	0
295	20250213	170500	41316888	1985	1985	1985	1985	0
296	20250213	170400	41316888	1985	1985	1985	1985	0
297	20250213	170300	41316888	1985	1985	1985	1985	0
298	20250213	170200	41316888	1985	1985	1985	1985	0
299	20250213	170100	41316888	1985	1985	1985	1985	0
300	20250213	170000	41316888	1985	1985	1985	1985	0
301	20250213	165900	41316888	1985	1985	1985	1985	0
302	20250213	165800	41316888	1985	1985	1985	1985	29
303	20250213	165700	41316888	1985	1985	1985	1985	0
304	20250213	165600	41316888	1985	1985	1985	1985	0
305	20250213	165500	41316888	1985	1985	1985	1985	0
306	20250213	165400	41316888	1985	1985	1985	1985	0
307	20250213	165300	41316888	1985	1985	1985	1985	0
308	20250213	165200	41316888	1985	1985	1985	1985	0
309	20250213	165100	41316888	1985	1985	1985	1985	0
310	20250213	165000	41316888	1985	1985	1985	1985	0
311	20250213	164900	41316888	1985	1985	1985	1985	0
312	20250213	164800	41316888	1985	1985	1985	1985	0
313	20250213	164700	41316888	1985	1985	1985	1985	0
314	20250213	164600	41316888	1985	1985	1985	1985	0
315	20250213	164500	41316888	1985	1985	1985	1985	0
316	20250213	164400	41316888	1985	1985	1985	1985	0
317	20250213	164300	41316888	1985	1985	1985	1985	0
318	20250213	164200	41316888	1985	1985	1985	1985	0
319	20250213	164100	41316888	1985	1985	1985	1985	0
320	20250213	164000	41316888	1985	1985	1985	1985	0
321	20250213	163900	41316888	1985	1985	1985	1985	0
322	20250213	163800	41316888	1985	1985	1985	1985	0
323	20250213	163700	41316888	1985	1985	1985	1985	0
324	20250213	163600	41316888	1985	1985	1985	1985	0
325	20250213	163500	41316888	1985	1985	1985	1985	0
326	20250213	163400	41316888	1985	1985	1985	1985	0
327	20250213	163300	41316888	1985	1985	1985	1985	0
328	20250213	163200	41316888	1985	1985	1985	1985	0
329	20250213	163100	41316888	1985	1985	1985	1985	0
330	20250213	163000	41316888	1985	1985	1985	1985	0
331	20250213	162900	41316888	1985	1985	1985	1985	0
332	20250213	162800	41316888	1985	1985	1985	1985	29
333	20250213	162700	41316888	1985	1985	1985	1985	0
334	20250213	162600	41316888	1985	1985	1985	1985	0
335	20250213	162500	41316888	1985	1985	1985	1985	0
336	20250213	162400	41316888	1985	1985	1985	1985	0
337	20250213	162300	41316888	1985	1985	1985	1985	0
338	20250213	162200	41316888	1985	1985	1985	1985	0
339	20250213	162100	41316888	1985	1985	1985	1985	0
340	20250213	162000	41316888	1985	1985	1985	1985	0
341	20250213	161900	41316888	1985	1985	1985	1985	0
342	20250213	161800	41316888	1985	1985	1985	1985	0
343	20250213	161700	41316888	1985	1985	1985	1985	0
344	20250213	161600	41316888	1985	1985	1985	1985	0
345	20250213	161500	41316888	1985	1985	1985	1985	0
346	20250213	161400	41316888	1985	1985	1985	1985	0
347	20250213	161300	41316888	1985	1985	1985	1985	0
348	20250213	161200	41316888	1985	1985	1985	1985	0
349	20250213	161100	41316888	1985	1985	1985	1985	0
350	20250213	161000	41316888	1985	1985	1985	1985	0
351	20250213	160900	41316888	1985	1985	1985	1985	0
352	20250213	160800	41316888	1985	1985	1985	1985	0
353	20250213	160700	41316888	1985	1985	1985	1985	0
354	20250213	160600	41316888	1985	1985	1985	1985	0
355	20250213	160500	41316888	1985	1985	1985	1985	0
356	20250213	160400	41316888	1985	1985	1985	1985	0
357	20250213	160300	41316888	1985	1985	1985	1985	0
358	20250213	160200	41316888	1985	1985	1985	1985	0
359	20250213	160100	41316888	1985	1985	1985	1985	0
360	20250213	160000	41316888	1985	1985	1985	1985	0
361	20250213	155900	41316888	1985	1985	1985	1985	0
362	20250213	155800	41316888	1985	1985	1985	1985	29
363	20250213	155700	41316888	1985	1985	1985	1985	0
364	20250213	155600	41316888	1985	1985	1985	1985	0
365	20250213	155500	41316888	1985	1985	1985	1985	0
366	20250213	155400	41316888	1985	1985	1985	1985	0
367	20250213	155300	41316888	1985	1985	1985	1985	0
368	20250213	155200	41316888	1985	1985	1985	1985	0
369	20250213	155100	41316888	1985	1985	1985	1985	0
370	20250213	155000	41316888	1985	1985	1985	1985	0
371	20250213	154900	41316888	1985	1985	1985	1985	0
372	20250213	154800	41316888	1985	1985	1985	1985	0
373	20250213	154700	41316888	1985	1985	1985	1985	0
374	20250213	154600	41316888	1985	1985	1985	1985	0
375	20250213	154500	41316888	1985	1985	1985	1985	0
376	20250213	154400	41316888	1985	1985	1985	1985	0
377	20250213	154300	41316888	1985	1985	1985	1985	0
378	20250213	154200	41316888	1985	1985	1985	1985	0
379	20250213	154100	41316888	1985	1985	1985	1985	0
380	20250213	154000	41316888	1985	1985	1985	1985	0
381	20250213	153900	41316888	1985	1985	1985	1985	0
382	20250213	153800	41316888	1985	1985	1985	1985	0
383	20250213	153700	41316888	1985	1985	1985	1985	0
384	20250213	153600	41316888	1985	1985	1985	1985	0
385	20250213	153500	41316888	1985	1985	1985	1985	0
386	20250213	153400	41316888	1985	1985	1985	1985	0
387	20250213	153300	41316888	1985	1985	1985	1985	0
388	20250213	153200	41316888	1985	1985	1985	1985	0
389	20250213	153100	41316888	1985	1985	1985	1985	0
390	20250213	153000	41316888	1985	1985	1985	1985	29
391	20250213	152900	41259323	1986	1986	1986	1986	0
392	20250213	152800	41259323	1986	1986	1986	1986	0
393	20250213	152700	41259323	1986	1986	1986	1986	0
394	20250213	152600	41259323	1986	1986	1986	1986	0
395	20250213	152500	41259323	1986	1986	1986	1986	0
396	20250213	152400	41259323	1986	1986	1986	1986	0
397	20250213	152300	41259323	1986	1986	1986	1986	0
398	20250213	152200	41259323	1986	1986	1986	1986	0
399	20250213	152100	41259323	1986	1986	1986	1986	0
400	20250213	152000	41259323	1986	1986	1986	1986	0
401	20250213	151900	41259323	1986	1986	1986	1986	0
402	20250213	151800	41259323	1986	1986	1986	1986	0
403	20250213	151700	41259323	1986	1986	1986	1986	0
404	20250213	151600	41259323	1986	1986	1986	1986	35
405	20250213	151500	41189813	1986	1986	1986	1986	965
406	20250213	151400	39273323	1987	1987	1987	1987	0
407	20250213	151300	39273323	1987	1987	1987	1987	50
408	20250213	151200	39173973	1987	1987	1987	1987	71
409	20250213	151100	39032896	1987	1987	1987	1987	50
410	20250213	151000	38933546	1987	1987	1987	1987	0
411	20250213	150900	38933546	1987	1987	1987	1987	50
412	20250213	150800	38834196	1987	1987	1987	1987	78
413	20250213	150700	38679210	1987	1987	1987	1987	88
414	20250213	150600	38504354	1987	1987	1987	1987	0
415	20250213	150500	38504354	1987	1987	1987	1987	100
416	20250213	150400	38305654	1987	1987	1987	1987	117
417	20250213	150300	38073175	1987	1987	1987	1987	123
418	20250213	150200	37828774	1987	1987	1987	1987	0
419	20250213	150100	37828774	1987	1987	1987	1987	50
420	20250213	150000	37729424	1987	1986	1987	1986	100
421	20250213	145900	37530774	1987	1987	1987	1987	50
422	20250213	145800	37431424	1987	1987	1987	1987	0
423	20250213	145700	37431424	1987	1987	1987	1987	50
424	20250213	145600	37332074	1987	1986	1987	1986	101
425	20250213	145500	37131438	1987	1987	1987	1987	50
426	20250213	145400	37032088	1987	1987	1987	1987	0
427	20250213	145300	37032088	1987	1987	1987	1987	50
428	20250213	145200	36932738	1987	1987	1987	1987	50
429	20250213	145100	36833388	1987	1987	1987	1987	0
430	20250213	145000	36833388	1987	1987	1987	1987	100
431	20250213	144900	36634688	1987	1987	1987	1987	50
432	20250213	144800	36535338	1987	1987	1987	1987	50
433	20250213	144700	36435988	1985	1985	1985	1985	0
434	20250213	144600	36435988	1985	1985	1985	1985	0
435	20250213	144500	36435988	1985	1987	1987	1985	52
436	20250213	144400	36332667	1986	1986	1987	1986	52
437	20250213	144300	36229345	1987	1987	1987	1987	0
438	20250213	144200	36229345	1987	1987	1987	1987	100
439	20250213	144100	36030645	1987	1987	1987	1987	50
440	20250213	144000	35931295	1987	1987	1987	1987	50
441	20250213	143900	35831945	1987	1987	1987	1987	0
442	20250213	143800	35831945	1987	1987	1987	1987	0
443	20250213	143700	35831945	1987	1987	1987	1987	100
444	20250213	143600	35633245	1987	1987	1987	1987	50
445	20250213	143500	35533895	1987	1987	1987	1987	0
446	20250213	143400	35533895	1987	1987	1987	1987	50
447	20250213	143300	35434545	1987	1987	1987	1987	0
448	20250213	143200	35434545	1987	1987	1987	1987	85
449	20250213	143100	35265650	1987	1987	1987	1987	0
450	20250213	143000	35265650	1987	1986	1987	1986	55
451	20250213	142900	35156370	1987	1986	1987	1986	60
452	20250213	142800	35037160	1987	1987	1987	1987	0
453	20250213	142700	35037160	1987	1987	1987	1987	0
454	20250213	142600	35037160	1987	1987	1987	1987	100
455	20250213	142500	34838460	1987	1987	1987	1987	50
456	20250213	142400	34739110	1987	1987	1987	1987	50
457	20250213	142300	34639760	1987	1987	1987	1987	0
458	20250213	142200	34639760	1987	1987	1987	1987	0
459	20250213	142100	34639760	1987	1987	1987	1987	100
460	20250213	142000	34441060	1987	1987	1987	1987	50
461	20250213	141900	34341710	1987	1987	1987	1987	0
462	20250213	141800	34341710	1987	1987	1987	1987	60
463	20250213	141700	34222490	1987	1987	1987	1987	0
464	20250213	141600	34222490	1987	1987	1987	1987	140
465	20250213	141500	33944310	1987	1987	1987	1987	10
466	20250213	141400	33924440	1987	1987	1987	1987	0
467	20250213	141300	33924440	1987	1987	1987	1987	176
468	20250213	141200	33574728	1987	1987	1987	1987	0
469	20250213	141100	33574728	1987	1987	1987	1987	1223
470	20250213	141000	31144627	1987	1987	1987	1987	0
471	20250213	140900	31144627	1987	1987	1987	1987	0
472	20250213	140800	31144627	1987	1987	1987	1987	0
473	20250213	140700	31144627	1987	1987	1987	1987	0
474	20250213	140600	31144627	1987	1987	1987	1987	0
475	20250213	140500	31144627	1987	1987	1987	1987	0
476	20250213	140400	31144627	1987	1987	1987	1987	0
477	20250213	140300	31144627	1987	1987	1987	1987	0
478	20250213	140200	31144627	1987	1987	1987	1987	0
479	20250213	140100	31144627	1987	1987	1987	1987	0
480	20250213	140000	31144627	1987	1987	1987	1987	0
481	20250213	135900	31144627	1987	1987	1987	1987	0
482	20250213	135800	31144627	1987	1987	1987	1987	0
483	20250213	135700	31144627	1987	1987	1987	1987	0
484	20250213	135600	31144627	1987	1987	1987	1987	0
485	20250213	135500	31144627	1987	1987	1987	1987	0
486	20250213	135400	31144627	1987	1987	1987	1987	0
487	20250213	135300	31144627	1987	1987	1987	1987	0
488	20250213	135200	31144627	1987	1987	1987	1987	0
489	20250213	135100	31144627	1987	1987	1987	1987	0
490	20250213	135000	31144627	1987	1987	1987	1987	0
491	20250213	134900	31144627	1987	1987	1987	1987	0
492	20250213	134800	31144627	1987	1987	1987	1987	0
493	20250213	134700	31144627	1987	1987	1987	1987	10
494	20250213	134600	31124757	1987	1987	1987	1987	0
495	20250213	134500	31124757	1987	1987	1987	1987	0
496	20250213	134400	31124757	1987	1987	1987	1987	0
497	20250213	134300	31124757	1987	1987	1987	1987	0
498	20250213	134200	31124757	1987	1987	1987	1987	0
499	20250213	134100	31124757	1987	1987	1987	1987	0
500	20250213	134000	31124757	1987	1987	1987	1987	0
501	20250213	133900	31124757	1987	1987	1987	1987	0
502	20250213	133800	31124757	1987	1987	1987	1987	0
503	20250213	133700	31124757	1987	1987	1987	1987	0
504	20250213	133600	31124757	1987	1987	1987	1987	0
505	20250213	133500	31124757	1987	1987	1987	1987	41
506	20250213	133400	31043290	1987	1987	1987	1987	0
507	20250213	133300	31043290	1987	1987	1987	1987	100
508	20250213	133200	30844590	1987	1987	1987	1987	0
509	20250213	133100	30844590	1987	1987	1987	1987	50
510	20250213	133000	30745240	1987	1987	1987	1987	50
511	20250213	132900	30645890	1987	1987	1987	1987	0
512	20250213	132800	30645890	1987	1987	1987	1987	197
513	20250213	132700	30254451	1987	1987	1987	1987	100
514	20250213	132600	30055751	1987	1987	1987	1987	50
515	20250213	132500	29956401	1987	1987	1987	1987	50
516	20250213	132400	29857051	1987	1987	1987	1987	1000
517	20250213	132300	27870051	1987	1987	1987	1987	0
518	20250213	132200	27870051	1987	1987	1987	1987	110
519	20250213	132100	27651481	1987	1987	1987	1987	50
520	20250213	132000	27552131	1987	1987	1987	1987	0
521	20250213	131900	27552131	1987	1987	1987	1987	50
522	20250213	131800	27452781	1987	1987	1987	1987	0
523	20250213	131700	27452781	1987	1987	1987	1987	100
524	20250213	131600	27254081	1987	1987	1987	1987	0
525	20250213	131500	27254081	1987	1987	1987	1987	50
526	20250213	131400	27154731	1987	1987	1987	1987	50
527	20250213	131300	27055381	1987	1987	1987	1987	0
528	20250213	131200	27055381	1987	1987	1987	1987	0
529	20250213	131100	27055381	1987	1987	1987	1987	100
530	20250213	131000	26856681	1987	1987	1987	1987	50
531	20250213	130900	26757331	1987	1987	1987	1987	0
532	20250213	130800	26757331	1987	1987	1987	1987	50
533	20250213	130700	26657981	1987	1987	1987	1987	0
534	20250213	130600	26657981	1987	1987	1987	1987	100
535	20250213	130500	26459281	1987	1987	1987	1987	0
536	20250213	130400	26459281	1987	1987	1987	1987	50
537	20250213	130300	26359931	1987	1987	1987	1987	50
538	20250213	130200	26260581	1987	1987	1987	1987	0
539	20250213	130100	26260581	1987	1987	1987	1987	2643
540	20250213	130000	21008940	1987	1987	1987	1987	0
541	20250213	125900	21008940	1987	1987	1987	1987	0
542	20250213	125800	21008940	1987	1987	1987	1987	0
543	20250213	125700	21008940	1987	1987	1987	1987	0
544	20250213	125600	21008940	1987	1987	1987	1987	33
545	20250213	125500	20943369	1988	1988	1988	1988	0
546	20250213	125400	20943369	1988	1988	1988	1988	0
547	20250213	125300	20943369	1988	1988	1988	1988	100
548	20250213	125200	20744569	1987	1987	1987	1987	0
549	20250213	125100	20744569	1987	1987	1987	1987	0
550	20250213	125000	20744569	1987	1987	1987	1987	10
551	20250213	124900	20724699	1987	1987	1987	1987	19
552	20250213	124800	20686946	1987	1987	1987	1987	0
553	20250213	124700	20686946	1987	1987	1987	1987	0
554	20250213	124600	20686946	1987	1987	1987	1987	0
555	20250213	124500	20686946	1987	1987	1987	1987	0
556	20250213	124400	20686946	1987	1987	1987	1987	0
557	20250213	124300	20686946	1987	1987	1987	1987	0
558	20250213	124200	20686946	1987	1987	1987	1987	0
559	20250213	124100	20686946	1987	1987	1987	1987	0
560	20250213	124000	20686946	1987	1987	1987	1987	0
561	20250213	123900	20686946	1987	1987	1987	1987	0
562	20250213	123800	20686946	1987	1987	1987	1987	0
563	20250213	123700	20686946	1987	1987	1987	1987	0
564	20250213	123600	20686946	1987	1987	1987	1987	7
565	20250213	123500	20673037	1987	1987	1987	1987	0
566	20250213	123400	20673037	1987	1987	1987	1987	0
567	20250213	123300	20673037	1987	1987	1987	1987	0
568	20250213	123200	20673037	1987	1987	1987	1987	0
569	20250213	123100	20673037	1987	1987	1987	1987	0
570	20250213	123000	20673037	1987	1987	1987	1987	0
571	20250213	122900	20673037	1987	1987	1987	1987	0
572	20250213	122800	20673037	1987	1987	1987	1987	0
573	20250213	122700	20673037	1987	1987	1987	1987	0
574	20250213	122600	20673037	1987	1987	1987	1987	0
575	20250213	122500	20673037	1987	1987	1987	1987	0
576	20250213	122400	20673037	1987	1987	1987	1987	0
577	20250213	122300	20673037	1987	1987	1987	1987	0
578	20250213	122200	20673037	1987	1987	1987	1987	0
579	20250213	122100	20673037	1987	1987	1987	1987	0
580	20250213	122000	20673037	1987	1987	1987	1987	0
581	20250213	121900	20673037	1987	1987	1987	1987	11
582	20250213	121800	20651180	1987	1987	1987	1987	11
583	20250213	121700	20629323	1987	1987	1987	1987	11
584	20250213	121600	20607466	1987	1987	1987	1987	0
585	20250213	121500	20607466	1987	1987	1987	1987	0
586	20250213	121400	20607466	1987	1987	1987	1987	0
587	20250213	121300	20607466	1987	1987	1987	1987	0
588	20250213	121200	20607466	1987	1987	1987	1987	0
589	20250213	121100	20607466	1987	1987	1987	1987	0
590	20250213	121000	20607466	1987	1987	1987	1987	0
591	20250213	120900	20607466	1987	1987	1987	1987	0
592	20250213	120800	20607466	1987	1987	1987	1987	0
593	20250213	120700	20607466	1987	1987	1987	1987	0
594	20250213	120600	20607466	1987	1987	1987	1987	0
595	20250213	120500	20607466	1987	1987	1987	1987	0
596	20250213	120400	20607466	1987	1987	1987	1987	0
597	20250213	120300	20607466	1987	1987	1987	1987	0
598	20250213	120200	20607466	1987	1987	1987	1987	0
599	20250213	120100	20607466	1987	1987	1987	1987	0
600	20250213	120000	20607466	1987	1987	1987	1987	0
601	20250213	115900	20607466	1987	1987	1987	1987	0
602	20250213	115800	20607466	1987	1987	1987	1987	0
603	20250213	115700	20607466	1987	1987	1987	1987	0
604	20250213	115600	20607466	1987	1987	1987	1987	0
605	20250213	115500	20607466	1987	1987	1987	1987	0
606	20250213	115400	20607466	1987	1987	1987	1987	400
607	20250213	115300	19812666	1988	1988	1988	1988	0
608	20250213	115200	19812666	1988	1988	1988	1988	0
609	20250213	115100	19812666	1988	1988	1988	1988	0
610	20250213	115000	19812666	1988	1988	1988	1988	0
611	20250213	114900	19812666	1988	1988	1988	1988	0
612	20250213	114800	19812666	1988	1988	1988	1988	0
613	20250213	114700	19812666	1988	1988	1988	1988	0
614	20250213	114600	19812666	1988	1988	1988	1988	0
615	20250213	114500	19812666	1988	1988	1988	1988	0
616	20250213	114400	19812666	1988	1988	1988	1988	0
617	20250213	114300	19812666	1988	1988	1988	1988	0
618	20250213	114200	19812666	1988	1988	1988	1988	13
619	20250213	114100	19786822	1987	1987	1987	1987	0
620	20250213	114000	19786822	1987	1987	1987	1987	0
621	20250213	113900	19786822	1987	1987	1987	1987	0
622	20250213	113800	19786822	1987	1987	1987	1987	90
623	20250213	113700	19607992	1987	1987	1987	1987	50
624	20250213	113600	19508642	1987	1987	1987	1987	0
625	20250213	113500	19508642	1987	1987	1987	1987	51
626	20250213	113400	19407305	1987	1987	1987	1987	0
627	20250213	113300	19407305	1987	1987	1987	1987	100
628	20250213	113200	19208605	1987	1987	1987	1987	100
629	20250213	113100	19009905	1987	1987	1987	1987	0
630	20250213	113000	19009905	1987	1987	1987	1987	50
631	20250213	112900	18910555	1987	1987	1987	1987	0
632	20250213	112800	18910555	1987	1987	1987	1987	0
633	20250213	112700	18910555	1987	1987	1987	1987	0
634	20250213	112600	18910555	1987	1987	1987	1987	90
635	20250213	112500	18731725	1987	1986	1987	1986	110
636	20250213	112400	18513165	1987	1987	1987	1987	50
637	20250213	112300	18413815	1984	1984	1984	1984	0
638	20250213	112200	18413815	1984	1984	1984	1984	0
639	20250213	112100	18413815	1984	1984	1984	1984	11
640	20250213	112000	18391991	1987	1987	1987	1987	59
641	20250213	111900	18274758	1987	1987	1987	1987	150
642	20250213	111800	17976708	1986	1986	1986	1986	0
643	20250213	111700	17976708	1986	1986	1986	1986	0
644	20250213	111600	17976708	1986	1986	1986	1986	41
645	20250213	111500	17895282	1986	1986	1986	1986	0
646	20250213	111400	17895282	1986	1987	1987	1986	659
647	20250213	111300	16586273	1987	1987	1987	1987	5
648	20250213	111200	16576338	1987	1987	1987	1987	100
649	20250213	111100	16377638	1988	1988	1988	1988	0
650	20250213	111000	16377638	1988	1988	1988	1988	0
651	20250213	110900	16377638	1988	1988	1988	1988	0
652	20250213	110800	16377638	1988	1988	1988	1988	673
653	20250213	110700	15039714	1988	1988	1988	1988	550
654	20250213	110600	13946314	1987	1987	1987	1987	0
655	20250213	110500	13946314	1987	1987	1987	1987	10
656	20250213	110400	13926444	1987	1987	1987	1987	50
657	20250213	110300	13827094	1987	1987	1987	1987	0
658	20250213	110200	13827094	1987	1987	1987	1987	50
659	20250213	110100	13727744	1987	1987	1987	1987	1050
660	20250213	110000	11641394	1987	1987	1987	1987	250
661	20250213	105900	11144644	1987	1987	1987	1987	0
662	20250213	105800	11144644	1987	1987	1987	1987	50
663	20250213	105700	11045294	1986	1986	1986	1986	626
664	20250213	105600	9802058	1986	1986	1986	1986	50
665	20250213	105500	9702758	1986	1986	1986	1986	40
666	20250213	105400	9623318	1986	1986	1986	1986	50
667	20250213	105300	9524018	1986	1986	1986	1986	50
668	20250213	105200	9424718	1986	1986	1986	1986	0
669	20250213	105100	9424718	1986	1986	1986	1986	50
670	20250213	105000	9325418	1986	1986	1986	1986	50
671	20250213	104900	9226118	1986	1986	1986	1986	50
672	20250213	104800	9126818	1985	1985	1985	1985	0
673	20250213	104700	9126818	1985	1985	1985	1985	0
674	20250213	104600	9126818	1985	1985	1985	1985	0
675	20250213	104500	9126818	1985	1985	1985	1985	30
676	20250213	104400	9067268	1985	1985	1985	1985	0
677	20250213	104300	9067268	1985	1985	1985	1985	0
678	20250213	104200	9067268	1985	1985	1985	1985	0
679	20250213	104100	9067268	1985	1984	1985	1984	721
680	20250213	104000	7636104	1984	1984	1984	1984	0
681	20250213	103900	7636104	1984	1984	1984	1984	0
682	20250213	103800	7636104	1984	1984	1984	1984	0
683	20250213	103700	7636104	1984	1984	1984	1984	0
684	20250213	103600	7636104	1984	1984	1984	1984	0
685	20250213	103500	7636104	1984	1984	1984	1984	0
686	20250213	103400	7636104	1984	1984	1984	1984	0
687	20250213	103300	7636104	1984	1984	1984	1984	0
688	20250213	103200	7636104	1984	1984	1984	1984	0
689	20250213	103100	7636104	1984	1984	1984	1984	0
690	20250213	103000	7636104	1984	1984	1984	1984	0
691	20250213	102900	7636104	1984	1984	1984	1984	200
692	20250213	102800	7239304	1983	1983	1983	1983	0
693	20250213	102700	7239304	1983	1983	1983	1983	0
694	20250213	102600	7239304	1983	1983	1983	1983	0
695	20250213	102500	7239304	1983	1983	1983	1983	10
696	20250213	102400	7219474	1985	1985	1985	1985	0
697	20250213	102300	7219474	1985	1985	1985	1985	0
698	20250213	102200	7219474	1985	1985	1985	1985	0
699	20250213	102100	7219474	1985	1985	1985	1985	0
700	20250213	102000	7219474	1985	1985	1985	1985	0
701	20250213	101900	7219474	1985	1985	1985	1985	0
702	20250213	101800	7219474	1985	1985	1985	1985	0
703	20250213	101700	7219474	1985	1985	1985	1985	0
704	20250213	101600	7219474	1985	1985	1985	1985	0
705	20250213	101500	7219474	1985	1985	1985	1985	0
706	20250213	101400	7219474	1985	1985	1985	1985	0
707	20250213	101300	7219474	1985	1985	1985	1985	0
708	20250213	101200	7219474	1985	1985	1985	1985	0
709	20250213	101100	7219474	1985	1985	1985	1985	0
710	20250213	101000	7219474	1985	1985	1985	1985	2
711	20250213	100900	7215504	1985	1985	1985	1985	0
712	20250213	100800	7215504	1985	1985	1985	1985	0
713	20250213	100700	7215504	1985	1985	1985	1985	0
714	20250213	100600	7215504	1985	1983	1985	1983	13
715	20250213	100500	7189721	1983	1983	1983	1983	12
716	20250213	100400	7165925	1983	1983	1983	1983	11
717	20250213	100300	7144112	1985	1985	1985	1985	0
718	20250213	100200	7144112	1985	1985	1985	1985	0
719	20250213	100100	7144112	1985	1985	1985	1985	0
720	20250213	100000	7144112	1985	1985	1985	1985	1566
721	20250213	095900	4035602	1985	1985	1985	1985	0
722	20250213	095800	4035602	1985	1985	1985	1985	0
723	20250213	095700	4035602	1985	1985	1985	1985	12
724	20250213	095600	4011782	1985	1985	1985	1985	0
725	20250213	095500	4011782	1985	1985	1985	1985	11
726	20250213	095400	3989947	1985	1985	1985	1985	11
727	20250213	095300	3968112	1986	1986	1986	1986	0
728	20250213	095200	3968112	1986	1986	1986	1986	0
729	20250213	095100	3968112	1986	1986	1986	1986	11
730	20250213	095000	3946266	1986	1986	1986	1986	0
731	20250213	094900	3946266	1986	1986	1986	1986	11
732	20250213	094800	3924420	1986	1986	1986	1986	25
733	20250213	094700	3874770	1987	1987	1987	1987	0
734	20250213	094600	3874770	1987	1987	1987	1987	0
735	20250213	094500	3874770	1987	1987	1987	1987	0
736	20250213	094400	3874770	1987	1987	1987	1987	1
737	20250213	094300	3872783	1987	1987	1987	1987	0
738	20250213	094200	3872783	1987	1987	1987	1987	0
739	20250213	094100	3872783	1987	1987	1987	1987	0
740	20250213	094000	3872783	1987	1987	1987	1987	0
741	20250213	093900	3872783	1987	1987	1987	1987	0
742	20250213	093800	3872783	1987	1987	1987	1987	0
743	20250213	093700	3872783	1987	1987	1987	1987	0
744	20250213	093600	3872783	1987	1987	1987	1987	0
745	20250213	093500	3872783	1987	1987	1987	1987	0
746	20250213	093400	3872783	1987	1987	1987	1987	0
747	20250213	093300	3872783	1987	1987	1987	1987	0
748	20250213	093200	3872783	1987	1987	1987	1987	0
749	20250213	093100	3872783	1987	1987	1987	1987	0
750	20250213	093000	3872783	1987	1987	1987	1987	0
751	20250213	092900	3872783	1987	1987	1987	1987	9
752	20250213	092800	3854900	1985	1985	1985	1985	0
753	20250213	092700	3854900	1985	1985	1985	1985	5
754	20250213	092600	3844975	1985	1985	1985	1985	0
755	20250213	092500	3844975	1985	1985	1985	1985	0
756	20250213	092400	3844975	1985	1985	1985	1985	0
757	20250213	092300	3844975	1985	1985	1985	1985	1300
758	20250213	092200	1264475	1985	1985	1985	1985	200
759	20250213	092100	867475	1985	1985	1985	1985	0
760	20250213	092000	867475	1985	1985	1985	1985	12
761	20250213	091900	843655	1985	1985	1985	1985	0
762	20250213	091800	843655	1985	1985	1985	1985	140
763	20250213	091700	565755	1985	1985	1985	1985	0
764	20250213	091600	565755	1985	1985	1985	1985	272
765	20250213	091500	25835	1985	1985	1985	1985	0
766	20250213	091400	25835	1985	1985	1985	1985	0
767	20250213	091300	25835	1985	1985	1985	1985	0
768	20250213	091200	25835	1985	1985	1985	1985	0
769	20250213	091100	25835	1985	1985	1985	1985	0
770	20250213	091000	25835	1985	1985	1985	1985	0
771	20250213	090900	25835	1985	1985	1985	1985	0
772	20250213	090800	25835	1985	1985	1985	1985	0
773	20250213	090700	25835	1985	1985	1985	1985	0
774	20250213	090600	25835	1985	1985	1985	1985	3
775	20250213	090500	19880	1988	1988	1988	1988	0
776	20250213	090400	19880	1988	1988	1988	1988	0
777	20250213	090300	19880	1988	1988	1988	1988	0
778	20250213	090200	19880	1988	1988	1988	1988	0
779	20250213	090100	19880	1988	1988	1988	1988	0
780	20250213	090000	19880	1988	1988	1988	1988	10