KissMeData/468510/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	214400	214664094	1994	1994	1994	1994	681
3	20240118	214300	214664094	1994	1994	1994	1994	0
4	20240118	214200	214664094	1994	1994	1994	1994	0
5	20240118	214100	214664094	1994	1994	1994	1994	0
6	20240118	214000	214664094	1994	1994	1994	1994	0
7	20240118	213900	214664094	1994	1994	1994	1994	0
8	20240118	213800	214664094	1994	1994	1994	1994	0
9	20240118	213700	214664094	1994	1994	1994	1994	0
10	20240118	213600	214664094	1994	1994	1994	1994	0
11	20240118	213500	214664094	1994	1994	1994	1994	0
12	20240118	213400	214664094	1994	1994	1994	1994	0
13	20240118	213300	214664094	1994	1994	1994	1994	0
14	20240118	213200	214664094	1994	1994	1994	1994	0
15	20240118	213100	214664094	1994	1994	1994	1994	0
16	20240118	213000	214664094	1994	1994	1994	1994	0
17	20240118	212900	214664094	1994	1994	1994	1994	0
18	20240118	212800	214664094	1994	1994	1994	1994	0
19	20240118	212700	214664094	1994	1994	1994	1994	0
20	20240118	212600	214664094	1994	1994	1994	1994	0
21	20240118	212500	214664094	1994	1994	1994	1994	0
22	20240118	212400	214664094	1994	1994	1994	1994	0
23	20240118	212300	214664094	1994	1994	1994	1994	0
24	20240118	212200	214664094	1994	1994	1994	1994	0
25	20240118	212100	214664094	1994	1994	1994	1994	0
26	20240118	212000	214664094	1994	1994	1994	1994	0
27	20240118	211900	214664094	1994	1994	1994	1994	0
28	20240118	211800	214664094	1994	1994	1994	1994	0
29	20240118	211700	214664094	1994	1994	1994	1994	0
30	20240118	211600	214664094	1994	1994	1994	1994	0
31	20240118	211500	214664094	1994	1994	1994	1994	0
32	20240118	211400	214664094	1994	1994	1994	1994	681
33	20240118	211300	214664094	1994	1994	1994	1994	0
34	20240118	211200	214664094	1994	1994	1994	1994	0
35	20240118	211100	214664094	1994	1994	1994	1994	0
36	20240118	211000	214664094	1994	1994	1994	1994	0
37	20240118	210900	214664094	1994	1994	1994	1994	0
38	20240118	210800	214664094	1994	1994	1994	1994	0
39	20240118	210700	214664094	1994	1994	1994	1994	0
40	20240118	210600	214664094	1994	1994	1994	1994	0
41	20240118	210500	214664094	1994	1994	1994	1994	0
42	20240118	210400	214664094	1994	1994	1994	1994	0
43	20240118	210300	214664094	1994	1994	1994	1994	0
44	20240118	210200	214664094	1994	1994	1994	1994	0
45	20240118	210100	214664094	1994	1994	1994	1994	0
46	20240118	210000	214664094	1994	1994	1994	1994	0
47	20240118	205900	214664094	1994	1994	1994	1994	0
48	20240118	205800	214664094	1994	1994	1994	1994	0
49	20240118	205700	214664094	1994	1994	1994	1994	0
50	20240118	205600	214664094	1994	1994	1994	1994	0
51	20240118	205500	214664094	1994	1994	1994	1994	0
52	20240118	205400	214664094	1994	1994	1994	1994	0
53	20240118	205300	214664094	1994	1994	1994	1994	0
54	20240118	205200	214664094	1994	1994	1994	1994	0
55	20240118	205100	214664094	1994	1994	1994	1994	0
56	20240118	205000	214664094	1994	1994	1994	1994	0
57	20240118	204900	214664094	1994	1994	1994	1994	0
58	20240118	204800	214664094	1994	1994	1994	1994	0
59	20240118	204700	214664094	1994	1994	1994	1994	0
60	20240118	204600	214664094	1994	1994	1994	1994	0
61	20240118	204500	214664094	1994	1994	1994	1994	0
62	20240118	204400	214664094	1994	1994	1994	1994	681
63	20240118	204300	214664094	1994	1994	1994	1994	0
64	20240118	204200	214664094	1994	1994	1994	1994	0
65	20240118	204100	214664094	1994	1994	1994	1994	0
66	20240118	204000	214664094	1994	1994	1994	1994	0
67	20240118	203900	214664094	1994	1994	1994	1994	0
68	20240118	203800	214664094	1994	1994	1994	1994	0
69	20240118	203700	214664094	1994	1994	1994	1994	0
70	20240118	203600	214664094	1994	1994	1994	1994	0
71	20240118	203500	214664094	1994	1994	1994	1994	0
72	20240118	203400	214664094	1994	1994	1994	1994	0
73	20240118	203300	214664094	1994	1994	1994	1994	0
74	20240118	203200	214664094	1994	1994	1994	1994	0
75	20240118	203100	214664094	1994	1994	1994	1994	0
76	20240118	203000	214664094	1994	1994	1994	1994	0
77	20240118	202900	214664094	1994	1994	1994	1994	0
78	20240118	202800	214664094	1994	1994	1994	1994	0
79	20240118	202700	214664094	1994	1994	1994	1994	0
80	20240118	202600	214664094	1994	1994	1994	1994	0
81	20240118	202500	214664094	1994	1994	1994	1994	0
82	20240118	202400	214664094	1994	1994	1994	1994	0
83	20240118	202300	214664094	1994	1994	1994	1994	0
84	20240118	202200	214664094	1994	1994	1994	1994	0
85	20240118	202100	214664094	1994	1994	1994	1994	0
86	20240118	202000	214664094	1994	1994	1994	1994	0
87	20240118	201900	214664094	1994	1994	1994	1994	0
88	20240118	201800	214664094	1994	1994	1994	1994	0
89	20240118	201700	214664094	1994	1994	1994	1994	0
90	20240118	201600	214664094	1994	1994	1994	1994	0
91	20240118	201500	214664094	1994	1994	1994	1994	0
92	20240118	201400	214664094	1994	1994	1994	1994	681
93	20240118	201300	214664094	1994	1994	1994	1994	0
94	20240118	201200	214664094	1994	1994	1994	1994	0
95	20240118	201100	214664094	1994	1994	1994	1994	0
96	20240118	201000	214664094	1994	1994	1994	1994	0
97	20240118	200900	214664094	1994	1994	1994	1994	0
98	20240118	200800	214664094	1994	1994	1994	1994	0
99	20240118	200700	214664094	1994	1994	1994	1994	0
100	20240118	200600	214664094	1994	1994	1994	1994	0
101	20240118	200500	214664094	1994	1994	1994	1994	0
102	20240118	200400	214664094	1994	1994	1994	1994	0
103	20240118	200300	214664094	1994	1994	1994	1994	0
104	20240118	200200	214664094	1994	1994	1994	1994	0
105	20240118	200100	214664094	1994	1994	1994	1994	0
106	20240118	200000	214664094	1994	1994	1994	1994	0
107	20240118	195900	214664094	1994	1994	1994	1994	0
108	20240118	195800	214664094	1994	1994	1994	1994	0
109	20240118	195700	214664094	1994	1994	1994	1994	0
110	20240118	195600	214664094	1994	1994	1994	1994	0
111	20240118	195500	214664094	1994	1994	1994	1994	0
112	20240118	195400	214664094	1994	1994	1994	1994	0
113	20240118	195300	214664094	1994	1994	1994	1994	0
114	20240118	195200	214664094	1994	1994	1994	1994	0
115	20240118	195100	214664094	1994	1994	1994	1994	0
116	20240118	195000	214664094	1994	1994	1994	1994	0
117	20240118	194900	214664094	1994	1994	1994	1994	0
118	20240118	194800	214664094	1994	1994	1994	1994	0
119	20240118	194700	214664094	1994	1994	1994	1994	0
120	20240118	194600	214664094	1994	1994	1994	1994	0
121	20240118	194500	214664094	1994	1994	1994	1994	0
122	20240118	194400	214664094	1994	1994	1994	1994	681
123	20240118	194300	214664094	1994	1994	1994	1994	0
124	20240118	194200	214664094	1994	1994	1994	1994	0
125	20240118	194100	214664094	1994	1994	1994	1994	0
126	20240118	194000	214664094	1994	1994	1994	1994	0
127	20240118	193900	214664094	1994	1994	1994	1994	0
128	20240118	193800	214664094	1994	1994	1994	1994	0
129	20240118	193700	214664094	1994	1994	1994	1994	0
130	20240118	193600	214664094	1994	1994	1994	1994	0
131	20240118	193500	214664094	1994	1994	1994	1994	0
132	20240118	193400	214664094	1994	1994	1994	1994	0
133	20240118	193300	214664094	1994	1994	1994	1994	0
134	20240118	193200	214664094	1994	1994	1994	1994	0
135	20240118	193100	214664094	1994	1994	1994	1994	0
136	20240118	193000	214664094	1994	1994	1994	1994	0
137	20240118	192900	214664094	1994	1994	1994	1994	0
138	20240118	192800	214664094	1994	1994	1994	1994	0
139	20240118	192700	214664094	1994	1994	1994	1994	0
140	20240118	192600	214664094	1994	1994	1994	1994	0
141	20240118	192500	214664094	1994	1994	1994	1994	0
142	20240118	192400	214664094	1994	1994	1994	1994	0
143	20240118	192300	214664094	1994	1994	1994	1994	0
144	20240118	192200	214664094	1994	1994	1994	1994	0
145	20240118	192100	214664094	1994	1994	1994	1994	0
146	20240118	192000	214664094	1994	1994	1994	1994	0
147	20240118	191900	214664094	1994	1994	1994	1994	0
148	20240118	191800	214664094	1994	1994	1994	1994	0
149	20240118	191700	214664094	1994	1994	1994	1994	0
150	20240118	191600	214664094	1994	1994	1994	1994	0
151	20240118	191500	214664094	1994	1994	1994	1994	0
152	20240118	191400	214664094	1994	1994	1994	1994	681
153	20240118	191300	214664094	1994	1994	1994	1994	0
154	20240118	191200	214664094	1994	1994	1994	1994	0
155	20240118	191100	214664094	1994	1994	1994	1994	0
156	20240118	191000	214664094	1994	1994	1994	1994	0
157	20240118	190900	214664094	1994	1994	1994	1994	0
158	20240118	190800	214664094	1994	1994	1994	1994	0
159	20240118	190700	214664094	1994	1994	1994	1994	0
160	20240118	190600	214664094	1994	1994	1994	1994	0
161	20240118	190500	214664094	1994	1994	1994	1994	0
162	20240118	190400	214664094	1994	1994	1994	1994	0
163	20240118	190300	214664094	1994	1994	1994	1994	0
164	20240118	190200	214664094	1994	1994	1994	1994	0
165	20240118	190100	214664094	1994	1994	1994	1994	0
166	20240118	190000	214664094	1994	1994	1994	1994	0
167	20240118	185900	214664094	1994	1994	1994	1994	0
168	20240118	185800	214664094	1994	1994	1994	1994	0
169	20240118	185700	214664094	1994	1994	1994	1994	0
170	20240118	185600	214664094	1994	1994	1994	1994	0
171	20240118	185500	214664094	1994	1994	1994	1994	0
172	20240118	185400	214664094	1994	1994	1994	1994	0
173	20240118	185300	214664094	1994	1994	1994	1994	0
174	20240118	185200	214664094	1994	1994	1994	1994	0
175	20240118	185100	214664094	1994	1994	1994	1994	0
176	20240118	185000	214664094	1994	1994	1994	1994	0
177	20240118	184900	214664094	1994	1994	1994	1994	0
178	20240118	184800	214664094	1994	1994	1994	1994	0
179	20240118	184700	214664094	1994	1994	1994	1994	0
180	20240118	184600	214664094	1994	1994	1994	1994	0
181	20240118	184500	214664094	1994	1994	1994	1994	0
182	20240118	184400	214664094	1994	1994	1994	1994	681
183	20240118	184300	214664094	1994	1994	1994	1994	0
184	20240118	184200	214664094	1994	1994	1994	1994	0
185	20240118	184100	214664094	1994	1994	1994	1994	0
186	20240118	184000	214664094	1994	1994	1994	1994	0
187	20240118	183900	214664094	1994	1994	1994	1994	0
188	20240118	183800	214664094	1994	1994	1994	1994	0
189	20240118	183700	214664094	1994	1994	1994	1994	0
190	20240118	183600	214664094	1994	1994	1994	1994	0
191	20240118	183500	214664094	1994	1994	1994	1994	0
192	20240118	183400	214664094	1994	1994	1994	1994	0
193	20240118	183300	214664094	1994	1994	1994	1994	0
194	20240118	183200	214664094	1994	1994	1994	1994	0
195	20240118	183100	214664094	1994	1994	1994	1994	0
196	20240118	183000	214664094	1994	1994	1994	1994	0
197	20240118	182900	214664094	1994	1994	1994	1994	0
198	20240118	182800	214664094	1994	1994	1994	1994	0
199	20240118	182700	214664094	1994	1994	1994	1994	0
200	20240118	182600	214664094	1994	1994	1994	1994	0
201	20240118	182500	214664094	1994	1994	1994	1994	0
202	20240118	182400	214664094	1994	1994	1994	1994	0
203	20240118	182300	214664094	1994	1994	1994	1994	0
204	20240118	182200	214664094	1994	1994	1994	1994	0
205	20240118	182100	214664094	1994	1994	1994	1994	0
206	20240118	182000	214664094	1994	1994	1994	1994	0
207	20240118	181900	214664094	1994	1994	1994	1994	0
208	20240118	181800	214664094	1994	1994	1994	1994	0
209	20240118	181700	214664094	1994	1994	1994	1994	0
210	20240118	181600	214664094	1994	1994	1994	1994	0
211	20240118	181500	214664094	1994	1994	1994	1994	0
212	20240118	181400	214664094	1994	1994	1994	1994	681
213	20240118	181300	214664094	1994	1994	1994	1994	0
214	20240118	181200	214664094	1994	1994	1994	1994	0
215	20240118	181100	214664094	1994	1994	1994	1994	0
216	20240118	181000	214664094	1994	1994	1994	1994	0
217	20240118	180900	214664094	1994	1994	1994	1994	0
218	20240118	180800	214664094	1994	1994	1994	1994	0
219	20240118	180700	214664094	1994	1994	1994	1994	0
220	20240118	180600	214664094	1994	1994	1994	1994	0
221	20240118	180500	214664094	1994	1994	1994	1994	0
222	20240118	180400	214664094	1994	1994	1994	1994	0
223	20240118	180300	214664094	1994	1994	1994	1994	0
224	20240118	180200	214664094	1994	1994	1994	1994	0
225	20240118	180100	214664094	1994	1994	1994	1994	0
226	20240118	180000	214664094	1994	1994	1994	1994	0
227	20240118	175900	214664094	1994	1994	1994	1994	0
228	20240118	175800	214664094	1994	1994	1994	1994	0
229	20240118	175700	214664094	1994	1994	1994	1994	0
230	20240118	175600	214664094	1994	1994	1994	1994	0
231	20240118	175500	214664094	1994	1994	1994	1994	0
232	20240118	175400	214664094	1994	1994	1994	1994	0
233	20240118	175300	214664094	1994	1994	1994	1994	0
234	20240118	175200	214664094	1994	1994	1994	1994	0
235	20240118	175100	214664094	1994	1994	1994	1994	0
236	20240118	175000	214664094	1994	1994	1994	1994	0
237	20240118	174900	214664094	1994	1994	1994	1994	0
238	20240118	174800	214664094	1994	1994	1994	1994	0
239	20240118	174700	214664094	1994	1994	1994	1994	0
240	20240118	174600	214664094	1994	1994	1994	1994	0
241	20240118	174500	214664094	1994	1994	1994	1994	0
242	20240118	174400	214664094	1994	1994	1994	1994	681
243	20240118	174300	214664094	1994	1994	1994	1994	0
244	20240118	174200	214664094	1994	1994	1994	1994	0
245	20240118	174100	214664094	1994	1994	1994	1994	0
246	20240118	174000	214664094	1994	1994	1994	1994	0
247	20240118	173900	214664094	1994	1994	1994	1994	0
248	20240118	173800	214664094	1994	1994	1994	1994	0
249	20240118	173700	214664094	1994	1994	1994	1994	0
250	20240118	173600	214664094	1994	1994	1994	1994	0
251	20240118	173500	214664094	1994	1994	1994	1994	0
252	20240118	173400	214664094	1994	1994	1994	1994	0
253	20240118	173300	214664094	1994	1994	1994	1994	0
254	20240118	173200	214664094	1994	1994	1994	1994	0
255	20240118	173100	214664094	1994	1994	1994	1994	0
256	20240118	173000	214664094	1994	1994	1994	1994	0
257	20240118	172900	214664094	1994	1994	1994	1994	0
258	20240118	172800	214664094	1994	1994	1994	1994	0
259	20240118	172700	214664094	1994	1994	1994	1994	0
260	20240118	172600	214664094	1994	1994	1994	1994	0
261	20240118	172500	214664094	1994	1994	1994	1994	0
262	20240118	172400	214664094	1994	1994	1994	1994	0
263	20240118	172300	214664094	1994	1994	1994	1994	0
264	20240118	172200	214664094	1994	1994	1994	1994	0
265	20240118	172100	214664094	1994	1994	1994	1994	0
266	20240118	172000	214664094	1994	1994	1994	1994	0
267	20240118	171900	214664094	1994	1994	1994	1994	0
268	20240118	171800	214664094	1994	1994	1994	1994	0
269	20240118	171700	214664094	1994	1994	1994	1994	0
270	20240118	171600	214664094	1994	1994	1994	1994	0
271	20240118	171500	214664094	1994	1994	1994	1994	0
272	20240118	171400	214664094	1994	1994	1994	1994	681
273	20240118	171300	214664094	1994	1994	1994	1994	0
274	20240118	171200	214664094	1994	1994	1994	1994	0
275	20240118	171100	214664094	1994	1994	1994	1994	0
276	20240118	171000	214664094	1994	1994	1994	1994	0
277	20240118	170900	214664094	1994	1994	1994	1994	0
278	20240118	170800	214664094	1994	1994	1994	1994	0
279	20240118	170700	214664094	1994	1994	1994	1994	0
280	20240118	170600	214664094	1994	1994	1994	1994	0
281	20240118	170500	214664094	1994	1994	1994	1994	0
282	20240118	170400	214664094	1994	1994	1994	1994	0
283	20240118	170300	214664094	1994	1994	1994	1994	0
284	20240118	170200	214664094	1994	1994	1994	1994	0
285	20240118	170100	214664094	1994	1994	1994	1994	0
286	20240118	170000	214664094	1994	1994	1994	1994	0
287	20240118	165900	214664094	1994	1994	1994	1994	0
288	20240118	165800	214664094	1994	1994	1994	1994	0
289	20240118	165700	214664094	1994	1994	1994	1994	0
290	20240118	165600	214664094	1994	1994	1994	1994	0
291	20240118	165500	214664094	1994	1994	1994	1994	0
292	20240118	165400	214664094	1994	1994	1994	1994	0
293	20240118	165300	214664094	1994	1994	1994	1994	0
294	20240118	165200	214664094	1994	1994	1994	1994	0
295	20240118	165100	214664094	1994	1994	1994	1994	0
296	20240118	165000	214664094	1994	1994	1994	1994	0
297	20240118	164900	214664094	1994	1994	1994	1994	0
298	20240118	164800	214664094	1994	1994	1994	1994	0
299	20240118	164700	214664094	1994	1994	1994	1994	0
300	20240118	164600	214664094	1994	1994	1994	1994	0
301	20240118	164500	214664094	1994	1994	1994	1994	0
302	20240118	164400	214664094	1994	1994	1994	1994	681
303	20240118	164300	214664094	1994	1994	1994	1994	0
304	20240118	164200	214664094	1994	1994	1994	1994	0
305	20240118	164100	214664094	1994	1994	1994	1994	0
306	20240118	164000	214664094	1994	1994	1994	1994	0
307	20240118	163900	214664094	1994	1994	1994	1994	0
308	20240118	163800	214664094	1994	1994	1994	1994	0
309	20240118	163700	214664094	1994	1994	1994	1994	0
310	20240118	163600	214664094	1994	1994	1994	1994	0
311	20240118	163500	214664094	1994	1994	1994	1994	0
312	20240118	163400	214664094	1994	1994	1994	1994	0
313	20240118	163300	214664094	1994	1994	1994	1994	0
314	20240118	163200	214664094	1994	1994	1994	1994	0
315	20240118	163100	214664094	1994	1994	1994	1994	0
316	20240118	163000	214664094	1994	1994	1994	1994	0
317	20240118	162900	214664094	1994	1994	1994	1994	0
318	20240118	162800	214664094	1994	1994	1994	1994	0
319	20240118	162700	214664094	1994	1994	1994	1994	0
320	20240118	162600	214664094	1994	1994	1994	1994	0
321	20240118	162500	214664094	1994	1994	1994	1994	0
322	20240118	162400	214664094	1994	1994	1994	1994	0
323	20240118	162300	214664094	1994	1994	1994	1994	0
324	20240118	162200	214664094	1994	1994	1994	1994	0
325	20240118	162100	214664094	1994	1994	1994	1994	0
326	20240118	162000	214664094	1994	1994	1994	1994	0
327	20240118	161900	214664094	1994	1994	1994	1994	0
328	20240118	161800	214664094	1994	1994	1994	1994	0
329	20240118	161700	214664094	1994	1994	1994	1994	0
330	20240118	161600	214664094	1994	1994	1994	1994	0
331	20240118	161500	214664094	1994	1994	1994	1994	0
332	20240118	161400	214664094	1994	1994	1994	1994	681
333	20240118	161300	214664094	1994	1994	1994	1994	0
334	20240118	161200	214664094	1994	1994	1994	1994	0
335	20240118	161100	214664094	1994	1994	1994	1994	0
336	20240118	161000	214664094	1994	1994	1994	1994	0
337	20240118	160900	214664094	1994	1994	1994	1994	0
338	20240118	160800	214664094	1994	1994	1994	1994	0
339	20240118	160700	214664094	1994	1994	1994	1994	0
340	20240118	160600	214664094	1994	1994	1994	1994	0
341	20240118	160500	214664094	1994	1994	1994	1994	0
342	20240118	160400	214664094	1994	1994	1994	1994	0
343	20240118	160300	214664094	1994	1994	1994	1994	0
344	20240118	160200	214664094	1994	1994	1994	1994	0
345	20240118	160100	214664094	1994	1994	1994	1994	0
346	20240118	160000	214664094	1994	1994	1994	1994	0
347	20240118	155900	214664094	1994	1994	1994	1994	0
348	20240118	155800	214664094	1994	1994	1994	1994	0
349	20240118	155700	214664094	1994	1994	1994	1994	0
350	20240118	155600	214664094	1994	1994	1994	1994	0
351	20240118	155500	214664094	1994	1994	1994	1994	0
352	20240118	155400	214664094	1994	1994	1994	1994	0
353	20240118	155300	214664094	1994	1994	1994	1994	0
354	20240118	155200	214664094	1994	1994	1994	1994	0
355	20240118	155100	214664094	1994	1994	1994	1994	0
356	20240118	155000	214664094	1994	1994	1994	1994	0
357	20240118	154900	214664094	1994	1994	1994	1994	0
358	20240118	154800	214664094	1994	1994	1994	1994	0
359	20240118	154700	214664094	1994	1994	1994	1994	0
360	20240118	154600	214664094	1994	1994	1994	1994	0
361	20240118	154500	214664094	1994	1994	1994	1994	0
362	20240118	154400	214664094	1994	1994	1994	1994	681
363	20240118	154300	214664094	1994	1994	1994	1994	0
364	20240118	154200	214664094	1994	1994	1994	1994	0
365	20240118	154100	214664094	1994	1994	1994	1994	0
366	20240118	154000	214664094	1994	1994	1994	1994	0
367	20240118	153900	214664094	1994	1994	1994	1994	0
368	20240118	153800	214664094	1994	1994	1994	1994	0
369	20240118	153700	214664094	1994	1994	1994	1994	0
370	20240118	153600	214664094	1994	1994	1994	1994	0
371	20240118	153500	214664094	1994	1994	1994	1994	0
372	20240118	153400	214664094	1994	1994	1994	1994	0
373	20240118	153300	214664094	1994	1994	1994	1994	0
374	20240118	153200	214664094	1994	1994	1994	1994	0
375	20240118	153100	214664094	1994	1994	1994	1994	0
376	20240118	153000	214664094	1994	1994	1994	1994	681
377	20240118	152900	213306180	1994	1994	1994	1994	0
378	20240118	152800	213306180	1994	1994	1994	1994	0
379	20240118	152700	213306180	1994	1994	1994	1994	0
380	20240118	152600	213306180	1994	1994	1994	1994	0
381	20240118	152500	213306180	1994	1994	1994	1994	0
382	20240118	152400	213306180	1994	1994	1994	1994	0
383	20240118	152300	213306180	1994	1994	1994	1994	0
384	20240118	152200	213306180	1994	1994	1994	1994	0
385	20240118	152100	213306180	1994	1994	1994	1994	0
386	20240118	152000	213306180	1994	1994	1994	1994	0
387	20240118	151900	213306180	1994	1994	1994	1994	0
388	20240118	151800	213306180	1994	1994	1994	1994	1
389	20240118	151700	213304186	1987	1993	1993	1987	10000
390	20240118	151600	193411311	1994	1994	1994	1994	20
391	20240118	151500	193371431	1993	1993	1993	1993	68
392	20240118	151400	193235907	1994	1994	1994	1994	9
393	20240118	151300	193217961	1994	1994	1994	1994	57
394	20240118	151200	193104303	1994	1994	1994	1994	0
395	20240118	151100	193104303	1994	1994	1994	1994	0
396	20240118	151000	193104303	1994	1994	1994	1994	0
397	20240118	150900	193104303	1994	1994	1994	1994	0
398	20240118	150800	193104303	1994	1994	1994	1994	0
399	20240118	150700	193104303	1994	1994	1994	1994	0
400	20240118	150600	193104303	1994	1994	1994	1994	0
401	20240118	150500	193104303	1994	1994	1994	1994	1
402	20240118	150400	193102309	1991	1991	1991	1991	675
403	20240118	150300	191758384	1991	1991	1991	1991	0
404	20240118	150200	191758384	1991	1991	1991	1991	2880
405	20240118	150100	186024304	1992	1992	1992	1992	120
406	20240118	150000	185785264	1995	1995	1995	1995	138
407	20240118	145900	185509954	1995	1995	1995	1995	0
408	20240118	145800	185509954	1995	1995	1995	1995	76
409	20240118	145700	185358334	1995	1995	1995	1995	48
410	20240118	145600	185262574	1995	1995	1995	1995	129
411	20240118	145500	185005219	1995	1995	1995	1995	0
412	20240118	145400	185005219	1995	1995	1995	1995	515
413	20240118	145300	183977794	1995	1994	1995	1994	61
414	20240118	145200	183856159	1993	1993	1993	1993	4
415	20240118	145100	183848187	1993	1993	1993	1993	43
416	20240118	145000	183762488	1992	1993	1993	1992	145
417	20240118	144900	183473519	1992	1993	1993	1992	6
418	20240118	144800	183461566	1991	1991	1991	1991	0
419	20240118	144700	183461566	1991	1991	1991	1991	4
420	20240118	144600	183453602	1991	1991	1991	1991	0
421	20240118	144500	183453602	1991	1992	1992	1991	248
422	20240118	144400	182959716	1992	1993	1993	1992	139
423	20240118	144300	182682699	1992	1992	1992	1992	1
424	20240118	144200	182680707	1991	1991	1991	1991	0
425	20240118	144100	182680707	1991	1991	1991	1991	0
426	20240118	144000	182680707	1991	1991	1991	1991	660
427	20240118	143900	181366647	1991	1991	1991	1991	0
428	20240118	143800	181366647	1991	1993	1993	1991	379
429	20240118	143700	180611610	1993	1993	1993	1993	16
430	20240118	143600	180579722	1993	1993	1993	1993	0
431	20240118	143500	180579722	1993	1995	1995	1993	101
432	20240118	143400	180378427	1993	1992	1993	1992	63
433	20240118	143300	180252918	1992	1992	1992	1992	119
434	20240118	143200	180015870	1993	1993	1993	1993	0
435	20240118	143100	180015870	1993	1993	1993	1993	129
436	20240118	143000	179758773	1993	1993	1993	1993	0
437	20240118	142900	179758773	1993	1994	1994	1993	858
438	20240118	142800	178048650	1993	1993	1993	1993	94
439	20240118	142700	177861308	1993	1993	1993	1993	0
440	20240118	142600	177861308	1993	1995	1995	1993	3700
441	20240118	142500	170484611	1996	1996	1996	1996	129
442	20240118	142400	170227127	1995	1995	1995	1995	0
443	20240118	142300	170227127	1995	1995	1995	1995	0
444	20240118	142200	170227127	1995	1995	1995	1995	23
445	20240118	142100	170181242	1995	1995	1995	1995	27
446	20240118	142000	170127377	1995	1995	1995	1995	50
447	20240118	141900	170027627	1996	1996	1996	1996	129
448	20240118	141800	169770143	1995	1995	1995	1995	0
449	20240118	141700	169770143	1995	1995	1995	1995	1500
450	20240118	141600	166777643	1995	1995	1996	1995	774
451	20240118	141500	165233384	1995	1995	1995	1995	227
452	20240118	141400	164780519	1996	1996	1996	1996	0
453	20240118	141300	164780519	1996	1996	1996	1996	129
454	20240118	141200	164523035	1996	1996	1996	1996	0
455	20240118	141100	164523035	1996	1996	1996	1996	0
456	20240118	141000	164523035	1996	1996	1996	1996	10
457	20240118	140900	164503075	1996	1996	1996	1996	261
458	20240118	140800	163982119	1996	1996	1996	1996	17
459	20240118	140700	163948187	1996	1996	1996	1996	0
460	20240118	140600	163948187	1996	1996	1996	1996	171
461	20240118	140500	163606871	1996	1996	1996	1996	0
462	20240118	140400	163606871	1996	1996	1996	1996	5
463	20240118	140300	163596891	1996	1996	1996	1996	26
464	20240118	140200	163544995	1996	1996	1996	1996	24
465	20240118	140100	163497091	1996	1996	1996	1996	5
466	20240118	140000	163487111	1996	1996	1996	1996	240
467	20240118	135900	163008071	1996	1996	1996	1996	0
468	20240118	135800	163008071	1996	1996	1996	1996	0
469	20240118	135700	163008071	1996	1996	1996	1996	129
470	20240118	135600	162750587	1996	1996	1996	1996	0
471	20240118	135500	162750587	1996	1996	1996	1996	71
472	20240118	135400	162608871	1997	1997	1997	1997	129
473	20240118	135300	162351258	1997	1997	1997	1997	106
474	20240118	135200	162139576	1996	1996	1996	1996	439
475	20240118	135100	161263332	1996	1995	1996	1995	164
476	20240118	135000	160935998	1996	1996	1996	1996	83
477	20240118	134900	160770330	1995	1995	1995	1995	0
478	20240118	134800	160770330	1995	1995	1996	1995	727
479	20240118	134700	159319836	1996	1996	1996	1996	1
480	20240118	134600	159317840	1996	1996	1996	1996	0
481	20240118	134500	159317840	1996	1996	1996	1996	129
482	20240118	134400	159060356	1995	1995	1995	1995	80
483	20240118	134300	158900756	1995	1996	1996	1995	151
484	20240118	134200	158599410	1996	1996	1996	1995	331
485	20240118	134100	157938935	1995	1995	1995	1995	3
486	20240118	134000	157932950	1995	1995	1995	1995	2
487	20240118	133900	157928960	1994	1994	1994	1994	0
488	20240118	133800	157928960	1994	1994	1994	1994	0
489	20240118	133700	157928960	1994	1995	1995	1994	450
490	20240118	133600	157031250	1995	1996	1996	1995	818
491	20240118	133500	155399122	1995	1995	1995	1995	0
492	20240118	133400	155399122	1995	1995	1995	1995	10
493	20240118	133300	155379172	1996	1996	1996	1996	161
494	20240118	133200	155057816	1996	1996	1996	1996	194
495	20240118	133100	154670592	1996	1996	1996	1996	60
496	20240118	133000	154550832	1997	1997	1997	1997	129
497	20240118	132900	154293219	1997	1996	1997	1996	33
498	20240118	132800	154227348	1996	1996	1996	1996	20
499	20240118	132700	154187428	1996	1997	1997	1996	169
500	20240118	132600	153849975	1996	1996	1996	1996	674
501	20240118	132500	152504671	1996	1996	1996	1996	40
502	20240118	132400	152424831	1997	1997	1997	1996	635
503	20240118	132300	151156766	1996	1996	1996	1996	32
504	20240118	132200	151092894	1996	1995	1996	1995	1019
505	20240118	132100	149059489	1995	1994	1995	1994	1041
506	20240118	132000	146982735	1993	1993	1993	1993	0
507	20240118	131900	146982735	1993	1993	1993	1993	0
508	20240118	131800	146982735	1993	1993	1993	1993	98
509	20240118	131700	146787421	1993	1993	1993	1993	102
510	20240118	131600	146584135	1994	1994	1994	1994	0
511	20240118	131500	146584135	1994	1994	1994	1994	130
512	20240118	131400	146324915	1993	1993	1993	1993	16
513	20240118	131300	146293027	1993	1993	1993	1993	0
514	20240118	131200	146293027	1993	1994	1994	1993	330
515	20240118	131100	145635207	1994	1994	1994	1994	0
516	20240118	131000	145635207	1994	1994	1994	1994	0
517	20240118	130900	145635207	1994	1994	1994	1994	131
518	20240118	130800	145373993	1993	1993	1993	1993	0
519	20240118	130700	145373993	1993	1994	1994	1993	21
520	20240118	130600	145332139	1994	1994	1994	1994	130
521	20240118	130500	145072919	1994	1994	1994	1994	0
522	20240118	130400	145072919	1994	1994	1994	1994	0
523	20240118	130300	145072919	1994	1994	1994	1994	130
524	20240118	130200	144813699	1993	1993	1993	1993	10
525	20240118	130100	144793769	1993	1993	1993	1993	0
526	20240118	130000	144793769	1993	1993	1993	1993	12
527	20240118	125900	144769853	1993	1993	1993	1993	101
528	20240118	125800	144568560	1993	1993	1993	1993	100
529	20240118	125700	144369260	1993	1993	1993	1993	130
530	20240118	125600	144110170	1993	1993	1993	1993	0
531	20240118	125500	144110170	1993	1993	1993	1993	0
532	20240118	125400	144110170	1993	1993	1993	1993	130
533	20240118	125300	143851080	1993	1993	1993	1993	5000
534	20240118	125200	133886080	1993	1993	1993	1993	1
535	20240118	125100	133884087	1993	1993	1993	1993	131
536	20240118	125000	133623004	1993	1993	1993	1993	202
537	20240118	124900	133220418	1993	1993	1993	1993	0
538	20240118	124800	133220418	1993	1993	1993	1993	130
539	20240118	124700	132961328	1993	1993	1993	1993	4
540	20240118	124600	132953356	1993	1993	1993	1993	161
541	20240118	124500	132632483	1994	1993	1994	1992	2201
542	20240118	124400	128247509	1994	1994	1994	1994	190
543	20240118	124300	127868649	1994	1994	1994	1994	0
544	20240118	124200	127868649	1994	1994	1994	1994	130
545	20240118	124100	127609429	1994	1994	1994	1994	0
546	20240118	124000	127609429	1994	1994	1994	1994	0
547	20240118	123900	127609429	1994	1994	1994	1994	130
548	20240118	123800	127350209	1995	1995	1995	1995	0
549	20240118	123700	127350209	1995	1995	1995	1995	1
550	20240118	123600	127348214	1993	1993	1993	1993	94
551	20240118	123500	127160872	1993	1993	1993	1993	25
552	20240118	123400	127111047	1993	1993	1993	1993	109
553	20240118	123300	126893810	1994	1994	1994	1994	588
554	20240118	123200	125721338	1994	1995	1995	1994	116
555	20240118	123100	125489935	1995	1995	1995	1995	1
556	20240118	123000	125487940	1995	1995	1995	1995	130
557	20240118	122900	125228590	1994	1994	1994	1994	0
558	20240118	122800	125228590	1994	1994	1994	1994	0
559	20240118	122700	125228590	1994	1995	1995	1994	140
560	20240118	122600	124949300	1994	1994	1994	1994	54
561	20240118	122500	124841624	1994	1994	1994	1994	0
562	20240118	122400	124841624	1994	1994	1994	1994	60
563	20240118	122300	124721984	1995	1995	1995	1995	50
564	20240118	122200	124622234	1993	1993	1993	1993	0
565	20240118	122100	124622234	1993	1993	1993	1993	21
566	20240118	122000	124580381	1993	1994	1994	1993	79
567	20240118	121900	124422866	1994	1994	1994	1994	100
568	20240118	121800	124223466	1995	1995	1995	1995	853
569	20240118	121700	122521731	1995	1995	1995	1995	0
570	20240118	121600	122521731	1995	1995	1995	1995	0
571	20240118	121500	122521731	1995	1994	1995	1994	180
572	20240118	121400	122162681	1995	1995	1995	1995	0
573	20240118	121300	122162681	1995	1995	1995	1995	0
574	20240118	121200	122162681	1995	1995	1995	1995	137
575	20240118	121100	121889366	1995	1995	1995	1995	0
576	20240118	121000	121889366	1995	1995	1995	1995	10
577	20240118	120900	121869416	1995	1994	1995	1994	230
578	20240118	120800	121410666	1994	1994	1995	1994	322
579	20240118	120700	120768512	1994	1994	1994	1994	9
580	20240118	120600	120750566	1994	1994	1994	1994	130
581	20240118	120500	120491346	1993	1993	1993	1993	2
582	20240118	120400	120487360	1993	1993	1993	1993	17
583	20240118	120300	120453479	1994	1994	1994	1994	130
584	20240118	120200	120194259	1994	1994	1994	1994	0
585	20240118	120100	120194259	1994	1994	1994	1994	0
586	20240118	120000	120194259	1994	1994	1994	1994	133
587	20240118	115900	119929057	1994	1994	1994	1994	0
588	20240118	115800	119929057	1994	1993	1994	1993	301
589	20240118	115700	119329163	1993	1994	1994	1993	21
590	20240118	115600	119287309	1993	1993	1993	1993	10
591	20240118	115500	119267379	1993	1993	1993	1993	100
592	20240118	115400	119068079	1992	1993	1993	1992	4
593	20240118	115300	119060110	1994	1993	1994	1993	10
594	20240118	115200	119040179	1993	1993	1993	1993	20
595	20240118	115100	119000319	1993	1993	1993	1993	100
596	20240118	115000	118801019	1990	1990	1990	1990	0
597	20240118	114900	118801019	1990	1993	1993	1990	1081
598	20240118	114800	116648664	1994	1993	1994	1993	436
599	20240118	114700	115779580	1993	1993	1993	1993	10
600	20240118	114600	115759650	1993	1993	1993	1993	100
601	20240118	114500	115560350	1993	1993	1993	1993	27
602	20240118	114400	115506539	1993	1993	1993	1993	1
603	20240118	114300	115504546	1992	1992	1992	1992	0
604	20240118	114200	115504546	1992	1993	1993	1992	120
605	20240118	114100	115265396	1993	1992	1993	1992	30
606	20240118	114000	115205635	1992	1992	1992	1992	50
607	20240118	113900	115106035	1992	1992	1992	1992	50
608	20240118	113800	115006435	1993	1993	1993	1993	0
609	20240118	113700	115006435	1993	1993	1993	1993	0
610	20240118	113600	115006435	1993	1993	1993	1993	134
611	20240118	113500	114739373	1992	1992	1992	1992	1
612	20240118	113400	114737381	1993	1993	1993	1993	1
613	20240118	113300	114735388	1993	1993	1993	1993	130
614	20240118	113200	114476298	1993	1992	1993	1992	65
615	20240118	113100	114346803	1993	1993	1993	1993	81
616	20240118	113000	114185370	1993	1993	1993	1993	120
617	20240118	112900	113946210	1994	1994	1994	1994	0
618	20240118	112800	113946210	1994	1994	1994	1994	0
619	20240118	112700	113946210	1994	1993	1994	1993	220
620	20240118	112600	113507620	1994	1994	1994	1994	0
621	20240118	112500	113507620	1994	1994	1994	1994	34
622	20240118	112400	113439824	1992	1992	1992	1992	0
623	20240118	112300	113439824	1992	1992	1992	1992	0
624	20240118	112200	113439824	1992	1992	1992	1992	75
625	20240118	112100	113290424	1991	1991	1991	1991	0
626	20240118	112000	113290424	1991	1993	1993	1991	33
627	20240118	111900	113224717	1994	1994	1994	1994	0
628	20240118	111800	113224717	1994	1994	1994	1994	135
629	20240118	111700	112955527	1994	1994	1994	1994	0
630	20240118	111600	112955527	1994	1994	1994	1994	0
631	20240118	111500	112955527	1994	1994	1994	1994	130
632	20240118	111400	112696307	1994	1994	1994	1994	1
633	20240118	111300	112694313	1994	1994	1994	1994	0
634	20240118	111200	112694313	1994	1994	1994	1994	130
635	20240118	111100	112435093	1994	1994	1994	1994	0
636	20240118	111000	112435093	1994	1994	1994	1994	0
637	20240118	110900	112435093	1994	1993	1994	1993	150
638	20240118	110800	112136013	1993	1991	1993	1991	84
639	20240118	110700	111968611	1991	1991	1991	1991	0
640	20240118	110600	111968611	1991	1991	1991	1991	96
641	20240118	110500	111777475	1991	1991	1991	1991	0
642	20240118	110400	111777475	1991	1992	1992	1990	1174
643	20240118	110300	109439930	1992	1991	1992	1991	1918
644	20240118	110200	105620274	1991	1991	1991	1991	551
645	20240118	110100	104523233	1992	1992	1992	1992	130
646	20240118	110000	104264273	1992	1992	1992	1992	0
647	20240118	105900	104264273	1992	1992	1992	1992	62
648	20240118	105800	104140769	1993	1993	1993	1993	0
649	20240118	105700	104140769	1993	1993	1993	1993	130
650	20240118	105600	103881679	1993	1993	1993	1993	111
651	20240118	105500	103660456	1994	1994	1994	1994	0
652	20240118	105400	103660456	1994	1993	1994	1993	345
653	20240118	105300	102972726	1993	1993	1993	1993	0
654	20240118	105200	102972726	1993	1993	1993	1993	1047
655	20240118	105100	100886055	1994	1994	1994	1994	367
656	20240118	105000	100154257	1994	1994	1994	1994	0
657	20240118	104900	100154257	1994	1994	1994	1994	100
658	20240118	104800	99954857	1995	1994	1995	1994	270
659	20240118	104700	99416347	1995	1995	1995	1995	1
660	20240118	104600	99414352	1995	1995	1995	1995	0
661	20240118	104500	99414352	1995	1995	1995	1995	699
662	20240118	104400	98019847	1994	1994	1994	1994	55
663	20240118	104300	97910177	1994	1993	1994	1993	2617
664	20240118	104200	92692079	1993	1993	1993	1993	130
665	20240118	104100	92432989	1992	1992	1992	1992	10
666	20240118	104000	92413069	1992	1992	1992	1992	1100
667	20240118	103900	90221869	1993	1992	1993	1992	500
668	20240118	103800	89225383	1992	1992	1992	1992	1
669	20240118	103700	89223391	1993	1993	1993	1993	0
670	20240118	103600	89223391	1993	1993	1993	1993	130
671	20240118	103500	88964301	1991	1991	1991	1991	110
672	20240118	103400	88745291	1991	1991	1991	1991	58
673	20240118	103300	88629813	1990	1990	1990	1990	155
674	20240118	103200	88321363	1990	1990	1990	1990	0
675	20240118	103100	88321363	1990	1991	1991	1990	250
676	20240118	103000	87823705	1991	1991	1991	1991	300
677	20240118	102900	87226405	1991	1991	1991	1991	0
678	20240118	102800	87226405	1991	1992	1992	1991	90
679	20240118	102700	87047205	1993	1992	1993	1992	150
680	20240118	102600	86748275	1992	1992	1992	1992	0
681	20240118	102500	86748275	1992	1993	1993	1992	24
682	20240118	102400	86700463	1993	1993	1993	1993	5
683	20240118	102300	86690498	1990	1990	1990	1990	0
684	20240118	102200	86690498	1990	1993	1993	1990	300
685	20240118	102100	86093079	1993	1993	1993	1993	191
686	20240118	102000	85712416	1993	1993	1993	1993	0
687	20240118	101900	85712416	1993	1992	1993	1991	237
688	20240118	101800	85240129	1992	1993	1993	1992	230
689	20240118	101700	84781839	1992	1992	1992	1992	20
690	20240118	101600	84741999	1993	1993	1993	1993	130
691	20240118	101500	84482909	1993	1992	1993	1992	321
692	20240118	101400	83843186	1993	1993	1993	1993	0
693	20240118	101300	83843186	1993	1993	1993	1993	0
694	20240118	101200	83843186	1993	1993	1993	1993	0
695	20240118	101100	83843186	1993	1993	1993	1993	0
696	20240118	101000	83843186	1993	1993	1993	1993	2
697	20240118	100900	83839200	1985	1985	1985	1985	0
698	20240118	100800	83839200	1985	1993	1993	1985	1297
699	20240118	100700	81263351	1993	1993	1993	1993	5
700	20240118	100600	81253386	1993	1993	1993	1993	0
701	20240118	100500	81253386	1993	1993	1993	1993	11
702	20240118	100400	81231463	1993	1993	1993	1993	0
703	20240118	100300	81231463	1993	1993	1993	1993	2
704	20240118	100200	81227477	1994	1994	1994	1994	2
705	20240118	100100	81223489	1994	1994	1994	1994	1
706	20240118	100000	81221495	1985	1987	1987	1985	1634
707	20240118	095900	77976909	1986	1986	1986	1986	5
708	20240118	095800	77966979	1994	1994	1994	1994	0
709	20240118	095700	77966979	1994	1994	1994	1994	289
710	20240118	095600	77390713	1994	1994	1994	1994	0
711	20240118	095500	77390713	1994	1994	1994	1994	1
712	20240118	095400	77388719	1994	1994	1994	1994	150
713	20240118	095300	77089619	1994	1994	1994	1994	0
714	20240118	095200	77089619	1994	1994	1994	1994	0
715	20240118	095100	77089619	1994	1994	1994	1994	80
716	20240118	095000	76930099	1994	1987	1994	1986	808
717	20240118	094900	75319690	1989	1994	1994	1989	31
718	20240118	094800	75257891	1994	1994	1994	1994	2
719	20240118	094700	75253903	1994	1994	1994	1994	0
720	20240118	094600	75253903	1994	1994	1994	1994	599
721	20240118	094500	74059497	1995	1995	1995	1995	0
722	20240118	094400	74059497	1995	1995	1995	1995	0
723	20240118	094300	74059497	1995	1995	1995	1995	0
724	20240118	094200	74059497	1995	1995	1995	1994	1368
725	20240118	094100	71330587	1995	1995	1995	1995	0
726	20240118	094000	71330587	1995	1995	1995	1995	1
727	20240118	093900	71328592	1985	1985	1985	1985	2
728	20240118	093800	71324622	1995	1995	1995	1995	27
729	20240118	093700	71270757	1995	1985	1995	1985	2880
730	20240118	093600	65546319	1985	1986	1986	1985	2700
731	20240118	093500	60184613	1986	1986	1986	1986	1000
732	20240118	093400	58198613	1986	1986	1986	1986	0
733	20240118	093300	58198613	1986	1986	1986	1986	2416
734	20240118	093200	53400437	1986	1986	1987	1986	5000
735	20240118	093100	43470417	1986	1986	1986	1986	1018
736	20240118	093000	41448669	1986	1986	1986	1986	0
737	20240118	092900	41448669	1986	1986	1986	1986	0
738	20240118	092800	41448669	1986	1986	1986	1986	0
739	20240118	092700	41448669	1986	1986	1986	1986	52
740	20240118	092600	41345397	1986	1986	1986	1986	27
741	20240118	092500	41291775	1985	1985	1985	1985	3958
742	20240118	092400	33435145	1985	1985	1985	1985	0
743	20240118	092300	33435145	1985	1985	1985	1985	891
744	20240118	092200	31666510	1986	1986	1986	1986	11
745	20240118	092100	31644664	1986	1986	1986	1986	0
746	20240118	092000	31644664	1986	1986	1986	1986	5528
747	20240118	091900	20666056	1985	1986	1986	1985	819
748	20240118	091800	19040340	1985	1985	1985	1985	3000
749	20240118	091700	13085340	1985	1987	1987	1985	5001
750	20240118	091600	3157231	1990	1990	1990	1990	1
751	20240118	091500	3155241	1986	1986	1986	1986	0
752	20240118	091400	3155241	1986	1986	1986	1986	0
753	20240118	091300	3155241	1986	1986	1986	1986	480
754	20240118	091200	2201961	1986	1986	1986	1986	115
755	20240118	091100	1973571	1985	1985	1985	1985	0
756	20240118	091000	1973571	1985	1985	1985	1985	0
757	20240118	090900	1973571	1985	1985	1985	1985	0
758	20240118	090800	1973571	1985	1985	1985	1985	0
759	20240118	090700	1973571	1985	1985	1985	1985	54
760	20240118	090600	1866381	1985	1985	1985	1985	0
761	20240118	090500	1866381	1985	1985	1985	1985	0
762	20240118	090400	1866381	1985	1986	1986	1985	599
763	20240118	090300	676864	1990	1990	1990	1990	76
764	20240118	090200	525624	1991	1991	1991	1991	2
765	20240118	090100	521642	1991	1991	1991	1991	81
766	20240118	090000	360371	1991	1991	1991	1991	181