KissMeData/468510/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	215000	222079010	1980	1980	1980	1980	350
3	20250115	214900	222079010	1980	1980	1980	1980	0
4	20250115	214800	222079010	1980	1980	1980	1980	0
5	20250115	214700	222079010	1980	1980	1980	1980	0
6	20250115	214600	222079010	1980	1980	1980	1980	0
7	20250115	214500	222079010	1980	1980	1980	1980	0
8	20250115	214400	222079010	1980	1980	1980	1980	0
9	20250115	214300	222079010	1980	1980	1980	1980	0
10	20250115	214200	222079010	1980	1980	1980	1980	0
11	20250115	214100	222079010	1980	1980	1980	1980	0
12	20250115	214000	222079010	1980	1980	1980	1980	0
13	20250115	213900	222079010	1980	1980	1980	1980	0
14	20250115	213800	222079010	1980	1980	1980	1980	0
15	20250115	213700	222079010	1980	1980	1980	1980	0
16	20250115	213600	222079010	1980	1980	1980	1980	0
17	20250115	213500	222079010	1980	1980	1980	1980	0
18	20250115	213400	222079010	1980	1980	1980	1980	0
19	20250115	213300	222079010	1980	1980	1980	1980	0
20	20250115	213200	222079010	1980	1980	1980	1980	0
21	20250115	213100	222079010	1980	1980	1980	1980	0
22	20250115	213000	222079010	1980	1980	1980	1980	0
23	20250115	212900	222079010	1980	1980	1980	1980	0
24	20250115	212800	222079010	1980	1980	1980	1980	0
25	20250115	212700	222079010	1980	1980	1980	1980	0
26	20250115	212600	222079010	1980	1980	1980	1980	0
27	20250115	212500	222079010	1980	1980	1980	1980	0
28	20250115	212400	222079010	1980	1980	1980	1980	0
29	20250115	212300	222079010	1980	1980	1980	1980	0
30	20250115	212200	222079010	1980	1980	1980	1980	0
31	20250115	212100	222079010	1980	1980	1980	1980	0
32	20250115	212000	222079010	1980	1980	1980	1980	350
33	20250115	211900	222079010	1980	1980	1980	1980	0
34	20250115	211800	222079010	1980	1980	1980	1980	0
35	20250115	211700	222079010	1980	1980	1980	1980	0
36	20250115	211600	222079010	1980	1980	1980	1980	0
37	20250115	211500	222079010	1980	1980	1980	1980	0
38	20250115	211400	222079010	1980	1980	1980	1980	0
39	20250115	211300	222079010	1980	1980	1980	1980	0
40	20250115	211200	222079010	1980	1980	1980	1980	0
41	20250115	211100	222079010	1980	1980	1980	1980	0
42	20250115	211000	222079010	1980	1980	1980	1980	0
43	20250115	210900	222079010	1980	1980	1980	1980	0
44	20250115	210800	222079010	1980	1980	1980	1980	0
45	20250115	210700	222079010	1980	1980	1980	1980	0
46	20250115	210600	222079010	1980	1980	1980	1980	0
47	20250115	210500	222079010	1980	1980	1980	1980	0
48	20250115	210400	222079010	1980	1980	1980	1980	0
49	20250115	210300	222079010	1980	1980	1980	1980	0
50	20250115	210200	222079010	1980	1980	1980	1980	0
51	20250115	210100	222079010	1980	1980	1980	1980	0
52	20250115	210000	222079010	1980	1980	1980	1980	0
53	20250115	205900	222079010	1980	1980	1980	1980	0
54	20250115	205800	222079010	1980	1980	1980	1980	0
55	20250115	205700	222079010	1980	1980	1980	1980	0
56	20250115	205600	222079010	1980	1980	1980	1980	0
57	20250115	205500	222079010	1980	1980	1980	1980	0
58	20250115	205400	222079010	1980	1980	1980	1980	0
59	20250115	205300	222079010	1980	1980	1980	1980	0
60	20250115	205200	222079010	1980	1980	1980	1980	0
61	20250115	205100	222079010	1980	1980	1980	1980	0
62	20250115	205000	222079010	1980	1980	1980	1980	350
63	20250115	204900	222079010	1980	1980	1980	1980	0
64	20250115	204800	222079010	1980	1980	1980	1980	0
65	20250115	204700	222079010	1980	1980	1980	1980	0
66	20250115	204600	222079010	1980	1980	1980	1980	0
67	20250115	204500	222079010	1980	1980	1980	1980	0
68	20250115	204400	222079010	1980	1980	1980	1980	0
69	20250115	204300	222079010	1980	1980	1980	1980	0
70	20250115	204200	222079010	1980	1980	1980	1980	0
71	20250115	204100	222079010	1980	1980	1980	1980	0
72	20250115	204000	222079010	1980	1980	1980	1980	0
73	20250115	203900	222079010	1980	1980	1980	1980	0
74	20250115	203800	222079010	1980	1980	1980	1980	0
75	20250115	203700	222079010	1980	1980	1980	1980	0
76	20250115	203600	222079010	1980	1980	1980	1980	0
77	20250115	203500	222079010	1980	1980	1980	1980	0
78	20250115	203400	222079010	1980	1980	1980	1980	0
79	20250115	203300	222079010	1980	1980	1980	1980	0
80	20250115	203200	222079010	1980	1980	1980	1980	0
81	20250115	203100	222079010	1980	1980	1980	1980	0
82	20250115	203000	222079010	1980	1980	1980	1980	0
83	20250115	202900	222079010	1980	1980	1980	1980	0
84	20250115	202800	222079010	1980	1980	1980	1980	0
85	20250115	202700	222079010	1980	1980	1980	1980	0
86	20250115	202600	222079010	1980	1980	1980	1980	0
87	20250115	202500	222079010	1980	1980	1980	1980	0
88	20250115	202400	222079010	1980	1980	1980	1980	0
89	20250115	202300	222079010	1980	1980	1980	1980	0
90	20250115	202200	222079010	1980	1980	1980	1980	0
91	20250115	202100	222079010	1980	1980	1980	1980	0
92	20250115	202000	222079010	1980	1980	1980	1980	350
93	20250115	201900	222079010	1980	1980	1980	1980	0
94	20250115	201800	222079010	1980	1980	1980	1980	0
95	20250115	201700	222079010	1980	1980	1980	1980	0
96	20250115	201600	222079010	1980	1980	1980	1980	0
97	20250115	201500	222079010	1980	1980	1980	1980	0
98	20250115	201400	222079010	1980	1980	1980	1980	0
99	20250115	201300	222079010	1980	1980	1980	1980	0
100	20250115	201200	222079010	1980	1980	1980	1980	0
101	20250115	201100	222079010	1980	1980	1980	1980	0
102	20250115	201000	222079010	1980	1980	1980	1980	0
103	20250115	200900	222079010	1980	1980	1980	1980	0
104	20250115	200800	222079010	1980	1980	1980	1980	0
105	20250115	200700	222079010	1980	1980	1980	1980	0
106	20250115	200600	222079010	1980	1980	1980	1980	0
107	20250115	200500	222079010	1980	1980	1980	1980	0
108	20250115	200400	222079010	1980	1980	1980	1980	0
109	20250115	200300	222079010	1980	1980	1980	1980	0
110	20250115	200200	222079010	1980	1980	1980	1980	0
111	20250115	200100	222079010	1980	1980	1980	1980	0
112	20250115	200000	222079010	1980	1980	1980	1980	0
113	20250115	195900	222079010	1980	1980	1980	1980	0
114	20250115	195800	222079010	1980	1980	1980	1980	0
115	20250115	195700	222079010	1980	1980	1980	1980	0
116	20250115	195600	222079010	1980	1980	1980	1980	0
117	20250115	195500	222079010	1980	1980	1980	1980	0
118	20250115	195400	222079010	1980	1980	1980	1980	0
119	20250115	195300	222079010	1980	1980	1980	1980	0
120	20250115	195200	222079010	1980	1980	1980	1980	0
121	20250115	195100	222079010	1980	1980	1980	1980	0
122	20250115	195000	222079010	1980	1980	1980	1980	350
123	20250115	194900	222079010	1980	1980	1980	1980	0
124	20250115	194800	222079010	1980	1980	1980	1980	0
125	20250115	194700	222079010	1980	1980	1980	1980	0
126	20250115	194600	222079010	1980	1980	1980	1980	0
127	20250115	194500	222079010	1980	1980	1980	1980	0
128	20250115	194400	222079010	1980	1980	1980	1980	0
129	20250115	194300	222079010	1980	1980	1980	1980	0
130	20250115	194200	222079010	1980	1980	1980	1980	0
131	20250115	194100	222079010	1980	1980	1980	1980	0
132	20250115	194000	222079010	1980	1980	1980	1980	0
133	20250115	193900	222079010	1980	1980	1980	1980	0
134	20250115	193800	222079010	1980	1980	1980	1980	0
135	20250115	193700	222079010	1980	1980	1980	1980	0
136	20250115	193600	222079010	1980	1980	1980	1980	0
137	20250115	193500	222079010	1980	1980	1980	1980	0
138	20250115	193400	222079010	1980	1980	1980	1980	0
139	20250115	193300	222079010	1980	1980	1980	1980	0
140	20250115	193200	222079010	1980	1980	1980	1980	0
141	20250115	193100	222079010	1980	1980	1980	1980	0
142	20250115	193000	222079010	1980	1980	1980	1980	0
143	20250115	192900	222079010	1980	1980	1980	1980	0
144	20250115	192800	222079010	1980	1980	1980	1980	0
145	20250115	192700	222079010	1980	1980	1980	1980	0
146	20250115	192600	222079010	1980	1980	1980	1980	0
147	20250115	192500	222079010	1980	1980	1980	1980	0
148	20250115	192400	222079010	1980	1980	1980	1980	0
149	20250115	192300	222079010	1980	1980	1980	1980	0
150	20250115	192200	222079010	1980	1980	1980	1980	0
151	20250115	192100	222079010	1980	1980	1980	1980	0
152	20250115	192000	222079010	1980	1980	1980	1980	350
153	20250115	191900	222079010	1980	1980	1980	1980	0
154	20250115	191800	222079010	1980	1980	1980	1980	0
155	20250115	191700	222079010	1980	1980	1980	1980	0
156	20250115	191600	222079010	1980	1980	1980	1980	0
157	20250115	191500	222079010	1980	1980	1980	1980	0
158	20250115	191400	222079010	1980	1980	1980	1980	0
159	20250115	191300	222079010	1980	1980	1980	1980	0
160	20250115	191200	222079010	1980	1980	1980	1980	0
161	20250115	191100	222079010	1980	1980	1980	1980	0
162	20250115	191000	222079010	1980	1980	1980	1980	0
163	20250115	190900	222079010	1980	1980	1980	1980	0
164	20250115	190800	222079010	1980	1980	1980	1980	0
165	20250115	190700	222079010	1980	1980	1980	1980	0
166	20250115	190600	222079010	1980	1980	1980	1980	0
167	20250115	190500	222079010	1980	1980	1980	1980	0
168	20250115	190400	222079010	1980	1980	1980	1980	0
169	20250115	190300	222079010	1980	1980	1980	1980	0
170	20250115	190200	222079010	1980	1980	1980	1980	0
171	20250115	190100	222079010	1980	1980	1980	1980	0
172	20250115	190000	222079010	1980	1980	1980	1980	0
173	20250115	185900	222079010	1980	1980	1980	1980	0
174	20250115	185800	222079010	1980	1980	1980	1980	0
175	20250115	185700	222079010	1980	1980	1980	1980	0
176	20250115	185600	222079010	1980	1980	1980	1980	0
177	20250115	185500	222079010	1980	1980	1980	1980	0
178	20250115	185400	222079010	1980	1980	1980	1980	0
179	20250115	185300	222079010	1980	1980	1980	1980	0
180	20250115	185200	222079010	1980	1980	1980	1980	0
181	20250115	185100	222079010	1980	1980	1980	1980	0
182	20250115	185000	222079010	1980	1980	1980	1980	350
183	20250115	184900	222079010	1980	1980	1980	1980	0
184	20250115	184800	222079010	1980	1980	1980	1980	0
185	20250115	184700	222079010	1980	1980	1980	1980	0
186	20250115	184600	222079010	1980	1980	1980	1980	0
187	20250115	184500	222079010	1980	1980	1980	1980	0
188	20250115	184400	222079010	1980	1980	1980	1980	0
189	20250115	184300	222079010	1980	1980	1980	1980	0
190	20250115	184200	222079010	1980	1980	1980	1980	0
191	20250115	184100	222079010	1980	1980	1980	1980	0
192	20250115	184000	222079010	1980	1980	1980	1980	0
193	20250115	183900	222079010	1980	1980	1980	1980	0
194	20250115	183800	222079010	1980	1980	1980	1980	0
195	20250115	183700	222079010	1980	1980	1980	1980	0
196	20250115	183600	222079010	1980	1980	1980	1980	0
197	20250115	183500	222079010	1980	1980	1980	1980	0
198	20250115	183400	222079010	1980	1980	1980	1980	0
199	20250115	183300	222079010	1980	1980	1980	1980	0
200	20250115	183200	222079010	1980	1980	1980	1980	0
201	20250115	183100	222079010	1980	1980	1980	1980	0
202	20250115	183000	222079010	1980	1980	1980	1980	0
203	20250115	182900	222079010	1980	1980	1980	1980	0
204	20250115	182800	222079010	1980	1980	1980	1980	0
205	20250115	182700	222079010	1980	1980	1980	1980	0
206	20250115	182600	222079010	1980	1980	1980	1980	0
207	20250115	182500	222079010	1980	1980	1980	1980	0
208	20250115	182400	222079010	1980	1980	1980	1980	0
209	20250115	182300	222079010	1980	1980	1980	1980	0
210	20250115	182200	222079010	1980	1980	1980	1980	0
211	20250115	182100	222079010	1980	1980	1980	1980	0
212	20250115	182000	222079010	1980	1980	1980	1980	350
213	20250115	181900	222079010	1980	1980	1980	1980	0
214	20250115	181800	222079010	1980	1980	1980	1980	0
215	20250115	181700	222079010	1980	1980	1980	1980	0
216	20250115	181600	222079010	1980	1980	1980	1980	0
217	20250115	181500	222079010	1980	1980	1980	1980	0
218	20250115	181400	222079010	1980	1980	1980	1980	0
219	20250115	181300	222079010	1980	1980	1980	1980	0
220	20250115	181200	222079010	1980	1980	1980	1980	0
221	20250115	181100	222079010	1980	1980	1980	1980	0
222	20250115	181000	222079010	1980	1980	1980	1980	0
223	20250115	180900	222079010	1980	1980	1980	1980	0
224	20250115	180800	222079010	1980	1980	1980	1980	0
225	20250115	180700	222079010	1980	1980	1980	1980	0
226	20250115	180600	222079010	1980	1980	1980	1980	0
227	20250115	180500	222079010	1980	1980	1980	1980	0
228	20250115	180400	222079010	1980	1980	1980	1980	0
229	20250115	180300	222079010	1980	1980	1980	1980	0
230	20250115	180200	222079010	1980	1980	1980	1980	0
231	20250115	180100	222079010	1980	1980	1980	1980	0
232	20250115	180000	222079010	1980	1980	1980	1980	0
233	20250115	175900	222079010	1980	1980	1980	1980	0
234	20250115	175800	222079010	1980	1980	1980	1980	0
235	20250115	175700	222079010	1980	1980	1980	1980	0
236	20250115	175600	222079010	1980	1980	1980	1980	0
237	20250115	175500	222079010	1980	1980	1980	1980	0
238	20250115	175400	222079010	1980	1980	1980	1980	0
239	20250115	175300	222079010	1980	1980	1980	1980	0
240	20250115	175200	222079010	1980	1980	1980	1980	0
241	20250115	175100	222079010	1980	1980	1980	1980	0
242	20250115	175000	222079010	1980	1980	1980	1980	350
243	20250115	174900	222079010	1980	1980	1980	1980	0
244	20250115	174800	222079010	1980	1980	1980	1980	0
245	20250115	174700	222079010	1980	1980	1980	1980	0
246	20250115	174600	222079010	1980	1980	1980	1980	0
247	20250115	174500	222079010	1980	1980	1980	1980	0
248	20250115	174400	222079010	1980	1980	1980	1980	0
249	20250115	174300	222079010	1980	1980	1980	1980	0
250	20250115	174200	222079010	1980	1980	1980	1980	0
251	20250115	174100	222079010	1980	1980	1980	1980	0
252	20250115	174000	222079010	1980	1980	1980	1980	0
253	20250115	173900	222079010	1980	1980	1980	1980	0
254	20250115	173800	222079010	1980	1980	1980	1980	0
255	20250115	173700	222079010	1980	1980	1980	1980	0
256	20250115	173600	222079010	1980	1980	1980	1980	0
257	20250115	173500	222079010	1980	1980	1980	1980	0
258	20250115	173400	222079010	1980	1980	1980	1980	0
259	20250115	173300	222079010	1980	1980	1980	1980	0
260	20250115	173200	222079010	1980	1980	1980	1980	0
261	20250115	173100	222079010	1980	1980	1980	1980	0
262	20250115	173000	222079010	1980	1980	1980	1980	0
263	20250115	172900	222079010	1980	1980	1980	1980	0
264	20250115	172800	222079010	1980	1980	1980	1980	0
265	20250115	172700	222079010	1980	1980	1980	1980	0
266	20250115	172600	222079010	1980	1980	1980	1980	0
267	20250115	172500	222079010	1980	1980	1980	1980	0
268	20250115	172400	222079010	1980	1980	1980	1980	0
269	20250115	172300	222079010	1980	1980	1980	1980	0
270	20250115	172200	222079010	1980	1980	1980	1980	0
271	20250115	172100	222079010	1980	1980	1980	1980	0
272	20250115	172000	222079010	1980	1980	1980	1980	350
273	20250115	171900	222079010	1980	1980	1980	1980	0
274	20250115	171800	222079010	1980	1980	1980	1980	0
275	20250115	171700	222079010	1980	1980	1980	1980	0
276	20250115	171600	222079010	1980	1980	1980	1980	0
277	20250115	171500	222079010	1980	1980	1980	1980	0
278	20250115	171400	222079010	1980	1980	1980	1980	0
279	20250115	171300	222079010	1980	1980	1980	1980	0
280	20250115	171200	222079010	1980	1980	1980	1980	0
281	20250115	171100	222079010	1980	1980	1980	1980	0
282	20250115	171000	222079010	1980	1980	1980	1980	0
283	20250115	170900	222079010	1980	1980	1980	1980	0
284	20250115	170800	222079010	1980	1980	1980	1980	0
285	20250115	170700	222079010	1980	1980	1980	1980	0
286	20250115	170600	222079010	1980	1980	1980	1980	0
287	20250115	170500	222079010	1980	1980	1980	1980	0
288	20250115	170400	222079010	1980	1980	1980	1980	0
289	20250115	170300	222079010	1980	1980	1980	1980	0
290	20250115	170200	222079010	1980	1980	1980	1980	0
291	20250115	170100	222079010	1980	1980	1980	1980	0
292	20250115	170000	222079010	1980	1980	1980	1980	0
293	20250115	165900	222079010	1980	1980	1980	1980	0
294	20250115	165800	222079010	1980	1980	1980	1980	0
295	20250115	165700	222079010	1980	1980	1980	1980	0
296	20250115	165600	222079010	1980	1980	1980	1980	0
297	20250115	165500	222079010	1980	1980	1980	1980	0
298	20250115	165400	222079010	1980	1980	1980	1980	0
299	20250115	165300	222079010	1980	1980	1980	1980	0
300	20250115	165200	222079010	1980	1980	1980	1980	0
301	20250115	165100	222079010	1980	1980	1980	1980	0
302	20250115	165000	222079010	1980	1980	1980	1980	350
303	20250115	164900	222079010	1980	1980	1980	1980	0
304	20250115	164800	222079010	1980	1980	1980	1980	0
305	20250115	164700	222079010	1980	1980	1980	1980	0
306	20250115	164600	222079010	1980	1980	1980	1980	0
307	20250115	164500	222079010	1980	1980	1980	1980	0
308	20250115	164400	222079010	1980	1980	1980	1980	0
309	20250115	164300	222079010	1980	1980	1980	1980	0
310	20250115	164200	222079010	1980	1980	1980	1980	0
311	20250115	164100	222079010	1980	1980	1980	1980	0
312	20250115	164000	222079010	1980	1980	1980	1980	0
313	20250115	163900	222079010	1980	1980	1980	1980	0
314	20250115	163800	222079010	1980	1980	1980	1980	0
315	20250115	163700	222079010	1980	1980	1980	1980	0
316	20250115	163600	222079010	1980	1980	1980	1980	0
317	20250115	163500	222079010	1980	1980	1980	1980	0
318	20250115	163400	222079010	1980	1980	1980	1980	0
319	20250115	163300	222079010	1980	1980	1980	1980	0
320	20250115	163200	222079010	1980	1980	1980	1980	0
321	20250115	163100	222079010	1980	1980	1980	1980	0
322	20250115	163000	222079010	1980	1980	1980	1980	0
323	20250115	162900	222079010	1980	1980	1980	1980	0
324	20250115	162800	222079010	1980	1980	1980	1980	0
325	20250115	162700	222079010	1980	1980	1980	1980	0
326	20250115	162600	222079010	1980	1980	1980	1980	0
327	20250115	162500	222079010	1980	1980	1980	1980	0
328	20250115	162400	222079010	1980	1980	1980	1980	0
329	20250115	162300	222079010	1980	1980	1980	1980	0
330	20250115	162200	222079010	1980	1980	1980	1980	0
331	20250115	162100	222079010	1980	1980	1980	1980	0
332	20250115	162000	222079010	1980	1980	1980	1980	350
333	20250115	161900	222079010	1980	1980	1980	1980	0
334	20250115	161800	222079010	1980	1980	1980	1980	0
335	20250115	161700	222079010	1980	1980	1980	1980	0
336	20250115	161600	222079010	1980	1980	1980	1980	0
337	20250115	161500	222079010	1980	1980	1980	1980	0
338	20250115	161400	222079010	1980	1980	1980	1980	0
339	20250115	161300	222079010	1980	1980	1980	1980	0
340	20250115	161200	222079010	1980	1980	1980	1980	0
341	20250115	161100	222079010	1980	1980	1980	1980	0
342	20250115	161000	222079010	1980	1980	1980	1980	0
343	20250115	160900	222079010	1980	1980	1980	1980	0
344	20250115	160800	222079010	1980	1980	1980	1980	0
345	20250115	160700	222079010	1980	1980	1980	1980	0
346	20250115	160600	222079010	1980	1980	1980	1980	0
347	20250115	160500	222079010	1980	1980	1980	1980	0
348	20250115	160400	222079010	1980	1980	1980	1980	0
349	20250115	160300	222079010	1980	1980	1980	1980	0
350	20250115	160200	222079010	1980	1980	1980	1980	0
351	20250115	160100	222079010	1980	1980	1980	1980	0
352	20250115	160000	222079010	1980	1980	1980	1980	0
353	20250115	155900	222079010	1980	1980	1980	1980	0
354	20250115	155800	222079010	1980	1980	1980	1980	0
355	20250115	155700	222079010	1980	1980	1980	1980	0
356	20250115	155600	222079010	1980	1980	1980	1980	0
357	20250115	155500	222079010	1980	1980	1980	1980	0
358	20250115	155400	222079010	1980	1980	1980	1980	0
359	20250115	155300	222079010	1980	1980	1980	1980	0
360	20250115	155200	222079010	1980	1980	1980	1980	0
361	20250115	155100	222079010	1980	1980	1980	1980	0
362	20250115	155000	222079010	1980	1980	1980	1980	350
363	20250115	154900	222079010	1980	1980	1980	1980	0
364	20250115	154800	222079010	1980	1980	1980	1980	0
365	20250115	154700	222079010	1980	1980	1980	1980	0
366	20250115	154600	222079010	1980	1980	1980	1980	0
367	20250115	154500	222079010	1980	1980	1980	1980	0
368	20250115	154400	222079010	1980	1980	1980	1980	0
369	20250115	154300	222079010	1980	1980	1980	1980	0
370	20250115	154200	222079010	1980	1980	1980	1980	0
371	20250115	154100	222079010	1980	1980	1980	1980	0
372	20250115	154000	222079010	1980	1980	1980	1980	0
373	20250115	153900	222079010	1980	1980	1980	1980	0
374	20250115	153800	222079010	1980	1980	1980	1980	0
375	20250115	153700	222079010	1980	1980	1980	1980	0
376	20250115	153600	222079010	1980	1980	1980	1980	0
377	20250115	153500	222079010	1980	1980	1980	1980	0
378	20250115	153400	222079010	1980	1980	1980	1980	0
379	20250115	153300	222079010	1980	1980	1980	1980	0
380	20250115	153200	222079010	1980	1980	1980	1980	0
381	20250115	153100	222079010	1980	1980	1980	1980	0
382	20250115	153000	222079010	1980	1980	1980	1980	350
383	20250115	152900	221386010	1969	1969	1969	1969	0
384	20250115	152800	221386010	1969	1969	1969	1969	0
385	20250115	152700	221386010	1969	1969	1969	1969	0
386	20250115	152600	221386010	1969	1969	1969	1969	0
387	20250115	152500	221386010	1969	1969	1969	1969	0
388	20250115	152400	221386010	1969	1969	1969	1969	0
389	20250115	152300	221386010	1969	1969	1969	1969	0
390	20250115	152200	221386010	1969	1969	1969	1969	0
391	20250115	152100	221386010	1969	1969	1969	1969	0
392	20250115	152000	221386010	1969	1969	1969	1969	0
393	20250115	151900	221386010	1969	1958	1969	1958	111
394	20250115	151800	221168617	1958	1958	1958	1958	0
395	20250115	151700	221168617	1958	1958	1958	1958	102
396	20250115	151600	220968901	1958	1958	1958	1958	100
397	20250115	151500	220773101	1958	1958	1958	1958	267
398	20250115	151400	220250315	1958	1958	1958	1958	84
399	20250115	151300	220085843	1957	1957	1957	1957	34
400	20250115	151200	220019305	1957	1958	1958	1957	110
401	20250115	151100	219804007	1957	1957	1957	1957	96
402	20250115	151000	219616135	1956	1956	1956	1956	108
403	20250115	150900	219404887	1957	1957	1957	1957	33
404	20250115	150800	219340306	1957	1957	1957	1957	81
405	20250115	150700	219181789	1958	1959	1959	1958	107
406	20250115	150600	218972250	1961	1960	1961	1960	93
407	20250115	150500	218789941	1962	1954	1962	1954	62
408	20250115	150400	218668545	1954	1954	1954	1954	101
409	20250115	150300	218471191	1954	1972	1982	1954	93
410	20250115	150200	218289087	1972	1972	1972	1972	98
411	20250115	150100	218095831	1972	1972	1972	1972	40
412	20250115	150000	218016951	1972	1972	1972	1972	218
413	20250115	145900	217587055	1972	1972	1972	1972	120
414	20250115	145800	217350415	1972	1972	1972	1972	80
415	20250115	145700	217192655	1982	1972	1982	1972	32
416	20250115	145600	217129541	1972	1972	1972	1972	106
417	20250115	145500	216920509	1972	1972	1972	1972	102
418	20250115	145400	216719365	1972	1972	1972	1972	110
419	20250115	145300	216502445	1972	1982	1982	1972	38
420	20250115	145200	216427499	1972	1972	1972	1972	75
421	20250115	145100	216279599	1972	1972	1972	1972	246
422	20250115	145000	215794487	1972	1972	1972	1972	77
423	20250115	144900	215642643	1972	1972	1972	1972	36
424	20250115	144800	215571651	1972	1972	1972	1972	96
425	20250115	144700	215382339	1972	1972	1972	1972	106
426	20250115	144600	215173307	1972	1972	1972	1972	97
427	20250115	144500	214982023	1972	1972	1972	1972	33
428	20250115	144400	214916947	1972	1972	1972	1972	93
429	20250115	144300	214733551	1972	1972	1972	1972	124
430	20250115	144200	214489023	1972	1972	1972	1972	77
431	20250115	144100	214337179	1972	1972	1972	1972	34
432	20250115	144000	214270131	1972	1972	1972	1972	102
433	20250115	143900	214068987	1972	1972	1972	1972	102
434	20250115	143800	213867843	1972	1972	1972	1972	101
435	20250115	143700	213668671	1982	1972	1982	1972	33
436	20250115	143600	213603585	1972	1972	1972	1972	91
437	20250115	143500	213424133	1972	1972	1972	1972	123
438	20250115	143400	213181577	1972	1972	1972	1972	76
439	20250115	143300	213031705	1972	1972	1972	1972	41
440	20250115	143200	212950853	1972	1972	1972	1972	119
441	20250115	143100	212716185	1972	1972	1972	1972	97
442	20250115	143000	212524901	1972	1972	1972	1972	130
443	20250115	142900	212268541	1972	1972	1972	1972	40
444	20250115	142800	212189661	1972	1972	1972	1972	114
445	20250115	142700	211964853	1972	1972	1972	1972	113
446	20250115	142600	211742017	1972	1972	1972	1972	107
447	20250115	142500	211531013	1972	1972	1972	1972	238
448	20250115	142400	211061677	1972	1972	1972	1972	139
449	20250115	142300	210787569	1972	1972	1972	1972	99
450	20250115	142200	210592341	1972	1972	1972	1972	94
451	20250115	142100	210406973	1972	1972	1972	1972	75
452	20250115	142000	210259073	1972	1972	1972	1972	91
453	20250115	141900	210079621	1972	1972	1983	1972	133
454	20250115	141800	209817334	1972	1972	1972	1972	93
455	20250115	141700	209633938	1972	1972	1972	1972	67
456	20250115	141600	209501814	1972	1980	1982	1972	255
457	20250115	141500	208997742	1972	1972	1972	1972	113
458	20250115	141400	208774906	1972	1972	1972	1972	97
459	20250115	141300	208583622	1980	1972	1980	1972	73
460	20250115	141200	208439626	1972	1972	1972	1972	93
461	20250115	141100	208256230	1972	1972	1972	1972	143
462	20250115	141000	207974234	1972	1973	1973	1972	87
463	20250115	140900	207802609	1973	1973	1973	1973	71
464	20250115	140800	207662526	1973	1973	1973	1973	117
465	20250115	140700	207431685	1973	1973	1981	1973	167
466	20250115	140600	207101754	1973	1973	1973	1973	111
467	20250115	140500	206882751	1983	1973	1983	1973	123
468	20250115	140400	206640062	1973	1983	1983	1973	26
469	20250115	140300	206588754	1973	1973	1973	1973	109
470	20250115	140200	206373697	1973	1973	1973	1973	125
471	20250115	140100	206127072	1973	1973	1983	1973	128
472	20250115	140000	205874428	1973	1973	1973	1973	54
473	20250115	135900	205767886	1973	1973	1973	1973	89
474	20250115	135800	205592289	1973	1973	1973	1973	142
475	20250115	135700	205312123	1983	1973	1983	1973	93
476	20250115	135600	205128624	1973	1973	1973	1973	60
477	20250115	135500	205010244	1983	1974	1983	1973	114
478	20250115	135400	204785276	1975	1976	1976	1975	143
479	20250115	135300	204502718	1976	1976	1976	1976	106
480	20250115	135200	204293262	1976	1976	1976	1976	52
481	20250115	135100	204190510	1976	1976	1976	1976	32
482	20250115	135000	204127278	1976	1976	1976	1976	56
483	20250115	134900	204016622	1976	1982	1982	1976	689
484	20250115	134800	202651210	1982	1982	1982	1982	26
485	20250115	134700	202599678	1982	1982	1982	1982	0
486	20250115	134600	202599678	1982	1982	1982	1982	33
487	20250115	134500	202534272	1982	1982	1982	1982	0
488	20250115	134400	202534272	1982	1982	1982	1982	0
489	20250115	134300	202534272	1982	1982	1982	1982	23
490	20250115	134200	202488686	1982	1982	1982	1982	0
491	20250115	134100	202488686	1982	1982	1982	1982	27
492	20250115	134000	202435172	1982	1982	1982	1982	0
493	20250115	133900	202435172	1982	1982	1982	1982	35
494	20250115	133800	202365802	1982	1982	1982	1982	198
495	20250115	133700	201973366	1982	1976	1982	1976	1030
496	20250115	133600	199932074	1983	1983	1983	1983	0
497	20250115	133500	199932074	1983	1983	1983	1976	1034
498	20250115	133400	197881862	1976	1976	1976	1976	0
499	20250115	133300	197881862	1976	1976	1976	1976	32
500	20250115	133200	197818630	1979	1979	1979	1979	0
501	20250115	133100	197818630	1979	1980	1980	1979	26
502	20250115	133000	197767166	1983	1983	1983	1983	40
503	20250115	132900	197687846	1983	1983	1983	1983	1154
504	20250115	132800	195399464	1980	1980	1980	1980	0
505	20250115	132700	195399464	1980	1980	1980	1980	23
506	20250115	132600	195353924	1980	1980	1980	1980	0
507	20250115	132500	195353924	1980	1980	1980	1980	36
508	20250115	132400	195282644	1980	1980	1980	1980	0
509	20250115	132300	195282644	1980	1980	1980	1980	0
510	20250115	132200	195282644	1980	1980	1980	1980	31
511	20250115	132100	195221264	1985	1985	1985	1985	0
512	20250115	132000	195221264	1985	1985	1985	1985	51
513	20250115	131900	195120029	1985	1985	1985	1985	0
514	20250115	131800	195120029	1985	1985	1985	1985	0
515	20250115	131700	195120029	1985	1985	1985	1985	0
516	20250115	131600	195120029	1985	1985	1985	1985	0
517	20250115	131500	195120029	1985	1985	1985	1985	0
518	20250115	131400	195120029	1985	1985	1985	1985	0
519	20250115	131300	195120029	1985	1985	1985	1985	0
520	20250115	131200	195120029	1985	1985	1985	1985	0
521	20250115	131100	195120029	1985	1985	1985	1985	0
522	20250115	131000	195120029	1985	1985	1985	1985	0
523	20250115	130900	195120029	1985	1985	1985	1985	0
524	20250115	130800	195120029	1985	1985	1985	1985	0
525	20250115	130700	195120029	1985	1985	1985	1985	0
526	20250115	130600	195120029	1985	1985	1985	1985	0
527	20250115	130500	195120029	1985	1985	1985	1985	0
528	20250115	130400	195120029	1985	1985	1985	1985	0
529	20250115	130300	195120029	1985	1985	1985	1985	0
530	20250115	130200	195120029	1985	1985	1985	1985	0
531	20250115	130100	195120029	1985	1977	1985	1975	296
532	20250115	130000	194534127	1975	1975	1975	1975	0
533	20250115	125900	194534127	1975	1976	1976	1975	23
534	20250115	125800	194488692	1976	1976	1976	1976	0
535	20250115	125700	194488692	1976	1976	1976	1976	29
536	20250115	125600	194431388	1976	1976	1976	1976	1
537	20250115	125500	194429412	1976	1976	1976	1976	30
538	20250115	125400	194370132	1976	1976	1976	1976	100
539	20250115	125300	194172532	1976	1976	1976	1976	35
540	20250115	125200	194103372	1977	1977	1977	1977	1
541	20250115	125100	194101395	1976	1976	1976	1976	27
542	20250115	125000	194048043	1976	1976	1976	1976	10
543	20250115	124900	194028283	1976	1976	1976	1976	32
544	20250115	124800	193965051	1976	1976	1976	1976	0
545	20250115	124700	193965051	1976	1976	1976	1976	0
546	20250115	124600	193965051	1976	1976	1976	1976	35
547	20250115	124500	193895891	1976	1976	1976	1976	0
548	20250115	124400	193895891	1976	1976	1976	1976	34
549	20250115	124300	193828707	1976	1976	1976	1976	0
550	20250115	124200	193828707	1976	1976	1976	1976	28
551	20250115	124100	193773379	1976	1976	1976	1976	0
552	20250115	124000	193773379	1976	1976	1985	1976	33
553	20250115	123900	193708162	1976	1976	1976	1976	0
554	20250115	123800	193708162	1976	1976	1976	1976	26
555	20250115	123700	193656786	1976	1976	1976	1976	0
556	20250115	123600	193656786	1976	1976	1976	1976	32
557	20250115	123500	193593554	1976	1976	1976	1976	0
558	20250115	123400	193593554	1976	1976	1976	1976	29
559	20250115	123300	193536250	1985	1985	1985	1985	13
560	20250115	123200	193510445	1976	1976	1976	1976	30
561	20250115	123100	193451165	1975	1975	1975	1975	0
562	20250115	123000	193451165	1975	1975	1975	1975	20
563	20250115	122900	193411665	1981	1981	1981	1981	0
564	20250115	122800	193411665	1981	1981	1981	1981	0
565	20250115	122700	193411665	1981	1981	1981	1981	30
566	20250115	122600	193352235	1981	1981	1981	1981	0
567	20250115	122500	193352235	1981	1981	1981	1981	28
568	20250115	122400	193296767	1981	1981	1981	1981	0
569	20250115	122300	193296767	1981	1981	1981	1981	33
570	20250115	122200	193231394	1981	1981	1981	1981	78
571	20250115	122100	193076876	1981	1981	1981	1981	22
572	20250115	122000	193033294	1981	1981	1981	1981	0
573	20250115	121900	193033294	1981	1981	1981	1981	28
574	20250115	121800	192977826	1981	1981	1981	1981	0
575	20250115	121700	192977826	1981	1981	1981	1981	23
576	20250115	121600	192932263	1985	1985	1985	1985	500
577	20250115	121500	191939763	1985	1985	1985	1981	28
578	20250115	121400	191884287	1981	1981	1981	1981	0
579	20250115	121300	191884287	1981	1981	1981	1981	32
580	20250115	121200	191820895	1981	1981	1981	1981	0
581	20250115	121100	191820895	1981	1981	1981	1981	34
582	20250115	121000	191753541	1985	1985	1985	1985	0
583	20250115	120900	191753541	1985	1981	1985	1981	35
584	20250115	120800	191684202	1981	1981	1981	1981	0
585	20250115	120700	191684202	1981	1981	1981	1981	0
586	20250115	120600	191684202	1981	1981	1981	1981	1037
587	20250115	120500	189629905	1981	1981	1981	1981	0
588	20250115	120400	189629905	1981	1981	1981	1981	26
589	20250115	120300	189578399	1985	1985	1985	1985	1
590	20250115	120200	189576414	1981	1981	1981	1981	27
591	20250115	120100	189522927	1981	1981	1981	1981	0
592	20250115	120000	189522927	1981	1981	1981	1981	34
593	20250115	115900	189455573	1981	1981	1981	1981	5
594	20250115	115800	189445668	1981	1985	1985	1981	486
595	20250115	115700	188481078	1985	1985	1985	1985	0
596	20250115	115600	188481078	1985	1985	1985	1985	24
597	20250115	115500	188433438	1985	1985	1985	1985	61
598	20250115	115400	188312353	1981	1981	1981	1981	28
599	20250115	115300	188256885	1981	1981	1981	1981	157
600	20250115	115200	187945868	1981	1981	1981	1981	30
601	20250115	115100	187886438	1985	1982	1985	1981	2001
602	20250115	115000	183922422	1982	1982	1982	1982	27
603	20250115	114900	183868908	1982	1982	1982	1982	0
604	20250115	114800	183868908	1982	1982	1982	1982	0
605	20250115	114700	183868908	1982	1982	1982	1982	24
606	20250115	114600	183821340	1982	1982	1982	1982	0
607	20250115	114500	183821340	1982	1982	1982	1982	26
608	20250115	114400	183769808	1982	1982	1982	1982	0
609	20250115	114300	183769808	1982	1982	1982	1982	29
610	20250115	114200	183712330	1982	1982	1982	1982	0
611	20250115	114100	183712330	1982	1982	1982	1982	33
612	20250115	114000	183646924	1982	1982	1982	1982	0
613	20250115	113900	183646924	1982	1982	1982	1982	223
614	20250115	113800	183204938	1982	1982	1982	1982	0
615	20250115	113700	183204938	1982	1982	1986	1982	58
616	20250115	113600	183089918	1986	1986	1986	1986	1
617	20250115	113500	183087932	1982	1982	1982	1982	2027
618	20250115	113400	179070418	1982	1982	1982	1982	0
619	20250115	113300	179070418	1982	1982	1982	1982	31
620	20250115	113200	179008976	1982	1982	1982	1982	374
621	20250115	113100	178267708	1982	1982	1982	1982	26
622	20250115	113000	178216176	1982	1982	1982	1982	117
623	20250115	112900	177984282	1981	1981	1981	1981	50
624	20250115	112800	177885232	1981	1981	1981	1981	31
625	20250115	112700	177823821	1981	1981	1981	1981	1
626	20250115	112600	177821840	1974	1974	1974	1974	32
627	20250115	112500	177758672	1975	1975	1975	1975	81
628	20250115	112400	177598697	1975	1980	1980	1975	2026
629	20250115	112300	173587347	1974	1974	1974	1974	100
630	20250115	112200	173389947	1972	1974	1974	1972	123
631	20250115	112100	173147195	1972	1972	1972	1972	0
632	20250115	112000	173147195	1972	1979	2000	1971	15035
633	20250115	111900	143131225	1958	1958	1958	1958	0
634	20250115	111800	143131225	1958	1958	1958	1958	28
635	20250115	111700	143076401	1970	1970	1970	1970	27
636	20250115	111600	143023211	1970	1956	1970	1956	2033
637	20250115	111500	139018671	1955	1955	1955	1955	0
638	20250115	111400	139018671	1955	1955	1955	1955	29
639	20250115	111300	138961976	1954	1954	1954	1954	0
640	20250115	111200	138961976	1954	1954	1954	1954	25
641	20250115	111100	138913126	1954	1954	1954	1954	0
642	20250115	111000	138913126	1954	1954	1954	1954	0
643	20250115	110900	138913126	1954	1954	1954	1954	30
644	20250115	110800	138854506	1960	1960	1960	1960	0
645	20250115	110700	138854506	1960	1960	1960	1960	33
646	20250115	110600	138789826	1960	1960	1960	1960	0
647	20250115	110500	138789826	1960	1969	1970	1960	2026
648	20250115	110400	134798885	1960	1960	1960	1960	0
649	20250115	110300	134798885	1960	1960	1960	1960	25
650	20250115	110200	134749885	1960	1960	1960	1960	0
651	20250115	110100	134749885	1960	1960	1960	1960	27
652	20250115	110000	134696965	1957	1957	1957	1957	0
653	20250115	105900	134696965	1957	1956	1957	1956	33
654	20250115	105800	134632398	1964	1965	2000	1964	20046
655	20250115	105700	94603563	1954	1954	1954	1954	18
656	20250115	105600	94568391	1970	1967	1970	1967	100
657	20250115	105500	94371453	1957	1956	1957	1956	30
658	20250115	105400	94312762	1979	1960	2000	1950	20363
659	20250115	105300	53977584	1950	1950	1950	1950	31
660	20250115	105200	53917134	1960	1954	1960	1954	15000
661	20250115	105100	24575096	1950	1950	1950	1950	29
662	20250115	105000	24518546	1950	1950	1950	1950	50
663	20250115	104900	24421046	1950	1950	1950	1950	0
664	20250115	104800	24421046	1950	1950	1950	1950	38
665	20250115	104700	24346946	1955	1955	1955	1955	0
666	20250115	104600	24346946	1955	1955	1955	1955	0
667	20250115	104500	24346946	1955	1955	1955	1955	0
668	20250115	104400	24346946	1955	1955	1955	1955	2000
669	20250115	104300	20436946	1955	1955	1955	1955	0
670	20250115	104200	20436946	1955	1955	1955	1955	0
671	20250115	104100	20436946	1955	1955	1955	1955	0
672	20250115	104000	20436946	1955	1955	1955	1955	0
673	20250115	103900	20436946	1955	1955	1955	1955	0
674	20250115	103800	20436946	1955	1955	1955	1955	0
675	20250115	103700	20436946	1955	1955	1955	1955	0
676	20250115	103600	20436946	1955	1955	1955	1955	0
677	20250115	103500	20436946	1955	1955	1955	1955	0
678	20250115	103400	20436946	1955	1955	1955	1955	0
679	20250115	103300	20436946	1955	1955	1955	1955	0
680	20250115	103200	20436946	1955	1955	1955	1955	0
681	20250115	103100	20436946	1955	1955	1955	1955	0
682	20250115	103000	20436946	1955	1955	1955	1955	0
683	20250115	102900	20436946	1955	1955	1955	1955	0
684	20250115	102800	20436946	1955	1955	1955	1955	0
685	20250115	102700	20436946	1955	1955	1955	1955	0
686	20250115	102600	20436946	1955	1955	1955	1955	0
687	20250115	102500	20436946	1955	1955	1955	1955	0
688	20250115	102400	20436946	1955	1955	1955	1955	0
689	20250115	102300	20436946	1955	1955	1955	1955	0
690	20250115	102200	20436946	1955	1955	1955	1955	0
691	20250115	102100	20436946	1955	1955	1955	1955	0
692	20250115	102000	20436946	1955	1955	1955	1955	0
693	20250115	101900	20436946	1955	1955	1955	1955	0
694	20250115	101800	20436946	1955	1955	1955	1955	0
695	20250115	101700	20436946	1955	1955	1955	1955	0
696	20250115	101600	20436946	1955	1955	1955	1955	0
697	20250115	101500	20436946	1955	1955	1955	1955	0
698	20250115	101400	20436946	1955	1955	1955	1955	0
699	20250115	101300	20436946	1955	1955	1955	1955	0
700	20250115	101200	20436946	1955	1955	1955	1955	5
701	20250115	101100	20427171	1955	1955	1955	1955	0
702	20250115	101000	20427171	1955	1955	1955	1955	5
703	20250115	100900	20417396	1950	1950	1950	1950	0
704	20250115	100800	20417396	1950	1950	1950	1950	0
705	20250115	100700	20417396	1950	1950	1950	1950	12
706	20250115	100600	20393996	1955	1955	1955	1955	0
707	20250115	100500	20393996	1955	1955	1955	1955	0
708	20250115	100400	20393996	1955	1955	1955	1955	819
709	20250115	100300	18792851	1954	1954	1954	1954	0
710	20250115	100200	18792851	1954	1954	1954	1954	0
711	20250115	100100	18792851	1954	1954	1954	1954	254
712	20250115	100000	18296535	1954	1954	1954	1954	74
713	20250115	095900	18151939	1954	1954	1954	1954	1672
714	20250115	095800	14884851	1955	1955	1955	1955	0
715	20250115	095700	14884851	1955	1955	1955	1955	0
716	20250115	095600	14884851	1955	1955	1955	1955	249
717	20250115	095500	14398056	1955	1955	1955	1955	0
718	20250115	095400	14398056	1955	1955	1955	1955	444
719	20250115	095300	13530036	1954	1954	1954	1954	0
720	20250115	095200	13530036	1954	1954	1954	1954	0
721	20250115	095100	13530036	1954	1954	1954	1954	0
722	20250115	095000	13530036	1954	1954	1954	1954	0
723	20250115	094900	13530036	1954	1954	1954	1954	0
724	20250115	094800	13530036	1954	1954	1954	1954	0
725	20250115	094700	13530036	1954	1954	1954	1954	435
726	20250115	094600	12680046	1954	1954	1954	1954	0
727	20250115	094500	12680046	1954	1954	1954	1954	50
728	20250115	094400	12582346	1954	1954	1954	1954	515
729	20250115	094300	11576036	1950	1950	1950	1950	1
730	20250115	094200	11574086	1950	1950	1950	1950	0
731	20250115	094100	11574086	1950	1950	1950	1950	0
732	20250115	094000	11574086	1950	1950	1950	1950	0
733	20250115	093900	11574086	1950	1950	1950	1950	0
734	20250115	093800	11574086	1950	1950	1950	1950	0
735	20250115	093700	11574086	1950	1950	1950	1950	0
736	20250115	093600	11574086	1950	1950	1950	1950	0
737	20250115	093500	11574086	1950	1950	1950	1950	1
738	20250115	093400	11572136	1955	1955	1955	1955	2
739	20250115	093300	11568226	1955	1955	1955	1955	0
740	20250115	093200	11568226	1955	1955	1955	1955	130
741	20250115	093100	11314076	1955	1955	1955	1955	100
742	20250115	093000	11118576	1957	1957	1957	1957	0
743	20250115	092900	11118576	1957	1957	1957	1957	0
744	20250115	092800	11118576	1957	1957	1957	1957	0
745	20250115	092700	11118576	1957	1957	1957	1957	0
746	20250115	092600	11118576	1957	1957	1957	1957	0
747	20250115	092500	11118576	1957	1957	1957	1957	0
748	20250115	092400	11118576	1957	1957	1957	1957	0
749	20250115	092300	11118576	1957	1957	1957	1957	0
750	20250115	092200	11118576	1957	1957	1957	1957	0
751	20250115	092100	11118576	1957	1957	1957	1957	0
752	20250115	092000	11118576	1957	1957	1957	1957	0
753	20250115	091900	11118576	1957	1957	1957	1957	0
754	20250115	091800	11118576	1957	1957	1957	1957	0
755	20250115	091700	11118576	1957	1957	1957	1957	0
756	20250115	091600	11118576	1957	1957	1957	1957	500
757	20250115	091500	10140076	1957	1957	1957	1957	1000
758	20250115	091400	8183076	1957	1954	1957	1954	4175
759	20250115	091300	19500	1950	1950	1950	1950	0
760	20250115	091200	19500	1950	1950	1950	1950	0
761	20250115	091100	19500	1950	1950	1950	1950	0
762	20250115	091000	19500	1950	1950	1950	1950	0
763	20250115	090900	19500	1950	1950	1950	1950	0
764	20250115	090800	19500	1950	1950	1950	1950	0
765	20250115	090700	19500	1950	1950	1950	1950	0
766	20250115	090600	19500	1950	1950	1950	1950	0
767	20250115	090500	19500	1950	1950	1950	1950	2
768	20250115	090400	15600	1950	1950	1950	1950	0
769	20250115	090300	15600	1950	1950	1950	1950	0
770	20250115	090200	15600	1950	1950	1950	1950	0
771	20250115	090100	15600	1950	1950	1950	1950	0
772	20250115	090000	15600	1950	1950	1950	1950	8