KissMeData/464680/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	215000	49410884	1994	1994	1994	1994	20
3	20241018	214900	49410884	1994	1994	1994	1994	0
4	20241018	214800	49410884	1994	1994	1994	1994	0
5	20241018	214700	49410884	1994	1994	1994	1994	0
6	20241018	214600	49410884	1994	1994	1994	1994	0
7	20241018	214500	49410884	1994	1994	1994	1994	0
8	20241018	214400	49410884	1994	1994	1994	1994	0
9	20241018	214300	49410884	1994	1994	1994	1994	0
10	20241018	214200	49410884	1994	1994	1994	1994	0
11	20241018	214100	49410884	1994	1994	1994	1994	0
12	20241018	214000	49410884	1994	1994	1994	1994	0
13	20241018	213900	49410884	1994	1994	1994	1994	0
14	20241018	213800	49410884	1994	1994	1994	1994	0
15	20241018	213700	49410884	1994	1994	1994	1994	0
16	20241018	213600	49410884	1994	1994	1994	1994	0
17	20241018	213500	49410884	1994	1994	1994	1994	0
18	20241018	213400	49410884	1994	1994	1994	1994	0
19	20241018	213300	49410884	1994	1994	1994	1994	0
20	20241018	213200	49410884	1994	1994	1994	1994	0
21	20241018	213100	49410884	1994	1994	1994	1994	0
22	20241018	213000	49410884	1994	1994	1994	1994	0
23	20241018	212900	49410884	1994	1994	1994	1994	0
24	20241018	212800	49410884	1994	1994	1994	1994	0
25	20241018	212700	49410884	1994	1994	1994	1994	0
26	20241018	212600	49410884	1994	1994	1994	1994	0
27	20241018	212500	49410884	1994	1994	1994	1994	0
28	20241018	212400	49410884	1994	1994	1994	1994	0
29	20241018	212300	49410884	1994	1994	1994	1994	0
30	20241018	212200	49410884	1994	1994	1994	1994	0
31	20241018	212100	49410884	1994	1994	1994	1994	0
32	20241018	212000	49410884	1994	1994	1994	1994	20
33	20241018	211900	49410884	1994	1994	1994	1994	0
34	20241018	211800	49410884	1994	1994	1994	1994	0
35	20241018	211700	49410884	1994	1994	1994	1994	0
36	20241018	211600	49410884	1994	1994	1994	1994	0
37	20241018	211500	49410884	1994	1994	1994	1994	0
38	20241018	211400	49410884	1994	1994	1994	1994	0
39	20241018	211300	49410884	1994	1994	1994	1994	0
40	20241018	211200	49410884	1994	1994	1994	1994	0
41	20241018	211100	49410884	1994	1994	1994	1994	0
42	20241018	211000	49410884	1994	1994	1994	1994	0
43	20241018	210900	49410884	1994	1994	1994	1994	0
44	20241018	210800	49410884	1994	1994	1994	1994	0
45	20241018	210700	49410884	1994	1994	1994	1994	0
46	20241018	210600	49410884	1994	1994	1994	1994	0
47	20241018	210500	49410884	1994	1994	1994	1994	0
48	20241018	210400	49410884	1994	1994	1994	1994	0
49	20241018	210300	49410884	1994	1994	1994	1994	0
50	20241018	210200	49410884	1994	1994	1994	1994	0
51	20241018	210100	49410884	1994	1994	1994	1994	0
52	20241018	210000	49410884	1994	1994	1994	1994	0
53	20241018	205900	49410884	1994	1994	1994	1994	0
54	20241018	205800	49410884	1994	1994	1994	1994	0
55	20241018	205700	49410884	1994	1994	1994	1994	0
56	20241018	205600	49410884	1994	1994	1994	1994	0
57	20241018	205500	49410884	1994	1994	1994	1994	0
58	20241018	205400	49410884	1994	1994	1994	1994	0
59	20241018	205300	49410884	1994	1994	1994	1994	0
60	20241018	205200	49410884	1994	1994	1994	1994	0
61	20241018	205100	49410884	1994	1994	1994	1994	0
62	20241018	205000	49410884	1994	1994	1994	1994	20
63	20241018	204900	49410884	1994	1994	1994	1994	0
64	20241018	204800	49410884	1994	1994	1994	1994	0
65	20241018	204700	49410884	1994	1994	1994	1994	0
66	20241018	204600	49410884	1994	1994	1994	1994	0
67	20241018	204500	49410884	1994	1994	1994	1994	0
68	20241018	204400	49410884	1994	1994	1994	1994	0
69	20241018	204300	49410884	1994	1994	1994	1994	0
70	20241018	204200	49410884	1994	1994	1994	1994	0
71	20241018	204100	49410884	1994	1994	1994	1994	0
72	20241018	204000	49410884	1994	1994	1994	1994	0
73	20241018	203900	49410884	1994	1994	1994	1994	0
74	20241018	203800	49410884	1994	1994	1994	1994	0
75	20241018	203700	49410884	1994	1994	1994	1994	0
76	20241018	203600	49410884	1994	1994	1994	1994	0
77	20241018	203500	49410884	1994	1994	1994	1994	0
78	20241018	203400	49410884	1994	1994	1994	1994	0
79	20241018	203300	49410884	1994	1994	1994	1994	0
80	20241018	203200	49410884	1994	1994	1994	1994	0
81	20241018	203100	49410884	1994	1994	1994	1994	0
82	20241018	203000	49410884	1994	1994	1994	1994	0
83	20241018	202900	49410884	1994	1994	1994	1994	0
84	20241018	202800	49410884	1994	1994	1994	1994	0
85	20241018	202700	49410884	1994	1994	1994	1994	0
86	20241018	202600	49410884	1994	1994	1994	1994	0
87	20241018	202500	49410884	1994	1994	1994	1994	0
88	20241018	202400	49410884	1994	1994	1994	1994	0
89	20241018	202300	49410884	1994	1994	1994	1994	0
90	20241018	202200	49410884	1994	1994	1994	1994	0
91	20241018	202100	49410884	1994	1994	1994	1994	0
92	20241018	202000	49410884	1994	1994	1994	1994	20
93	20241018	201900	49410884	1994	1994	1994	1994	0
94	20241018	201800	49410884	1994	1994	1994	1994	0
95	20241018	201700	49410884	1994	1994	1994	1994	0
96	20241018	201600	49410884	1994	1994	1994	1994	0
97	20241018	201500	49410884	1994	1994	1994	1994	0
98	20241018	201400	49410884	1994	1994	1994	1994	0
99	20241018	201300	49410884	1994	1994	1994	1994	0
100	20241018	201200	49410884	1994	1994	1994	1994	0
101	20241018	201100	49410884	1994	1994	1994	1994	0
102	20241018	201000	49410884	1994	1994	1994	1994	0
103	20241018	200900	49410884	1994	1994	1994	1994	0
104	20241018	200800	49410884	1994	1994	1994	1994	0
105	20241018	200700	49410884	1994	1994	1994	1994	0
106	20241018	200600	49410884	1994	1994	1994	1994	0
107	20241018	200500	49410884	1994	1994	1994	1994	0
108	20241018	200400	49410884	1994	1994	1994	1994	0
109	20241018	200300	49410884	1994	1994	1994	1994	0
110	20241018	200200	49410884	1994	1994	1994	1994	0
111	20241018	200100	49410884	1994	1994	1994	1994	0
112	20241018	200000	49410884	1994	1994	1994	1994	0
113	20241018	195900	49410884	1994	1994	1994	1994	0
114	20241018	195800	49410884	1994	1994	1994	1994	0
115	20241018	195700	49410884	1994	1994	1994	1994	0
116	20241018	195600	49410884	1994	1994	1994	1994	0
117	20241018	195500	49410884	1994	1994	1994	1994	0
118	20241018	195400	49410884	1994	1994	1994	1994	0
119	20241018	195300	49410884	1994	1994	1994	1994	0
120	20241018	195200	49410884	1994	1994	1994	1994	0
121	20241018	195100	49410884	1994	1994	1994	1994	0
122	20241018	195000	49410884	1994	1994	1994	1994	20
123	20241018	194900	49410884	1994	1994	1994	1994	0
124	20241018	194800	49410884	1994	1994	1994	1994	0
125	20241018	194700	49410884	1994	1994	1994	1994	0
126	20241018	194600	49410884	1994	1994	1994	1994	0
127	20241018	194500	49410884	1994	1994	1994	1994	0
128	20241018	194400	49410884	1994	1994	1994	1994	0
129	20241018	194300	49410884	1994	1994	1994	1994	0
130	20241018	194200	49410884	1994	1994	1994	1994	0
131	20241018	194100	49410884	1994	1994	1994	1994	0
132	20241018	194000	49410884	1994	1994	1994	1994	0
133	20241018	193900	49410884	1994	1994	1994	1994	0
134	20241018	193800	49410884	1994	1994	1994	1994	0
135	20241018	193700	49410884	1994	1994	1994	1994	0
136	20241018	193600	49410884	1994	1994	1994	1994	0
137	20241018	193500	49410884	1994	1994	1994	1994	0
138	20241018	193400	49410884	1994	1994	1994	1994	0
139	20241018	193300	49410884	1994	1994	1994	1994	0
140	20241018	193200	49410884	1994	1994	1994	1994	0
141	20241018	193100	49410884	1994	1994	1994	1994	0
142	20241018	193000	49410884	1994	1994	1994	1994	0
143	20241018	192900	49410884	1994	1994	1994	1994	0
144	20241018	192800	49410884	1994	1994	1994	1994	0
145	20241018	192700	49410884	1994	1994	1994	1994	0
146	20241018	192600	49410884	1994	1994	1994	1994	0
147	20241018	192500	49410884	1994	1994	1994	1994	0
148	20241018	192400	49410884	1994	1994	1994	1994	0
149	20241018	192300	49410884	1994	1994	1994	1994	0
150	20241018	192200	49410884	1994	1994	1994	1994	0
151	20241018	192100	49410884	1994	1994	1994	1994	0
152	20241018	192000	49410884	1994	1994	1994	1994	20
153	20241018	191900	49410884	1994	1994	1994	1994	0
154	20241018	191800	49410884	1994	1994	1994	1994	0
155	20241018	191700	49410884	1994	1994	1994	1994	0
156	20241018	191600	49410884	1994	1994	1994	1994	0
157	20241018	191500	49410884	1994	1994	1994	1994	0
158	20241018	191400	49410884	1994	1994	1994	1994	0
159	20241018	191300	49410884	1994	1994	1994	1994	0
160	20241018	191200	49410884	1994	1994	1994	1994	0
161	20241018	191100	49410884	1994	1994	1994	1994	0
162	20241018	191000	49410884	1994	1994	1994	1994	0
163	20241018	190900	49410884	1994	1994	1994	1994	0
164	20241018	190800	49410884	1994	1994	1994	1994	0
165	20241018	190700	49410884	1994	1994	1994	1994	0
166	20241018	190600	49410884	1994	1994	1994	1994	0
167	20241018	190500	49410884	1994	1994	1994	1994	0
168	20241018	190400	49410884	1994	1994	1994	1994	0
169	20241018	190300	49410884	1994	1994	1994	1994	0
170	20241018	190200	49410884	1994	1994	1994	1994	0
171	20241018	190100	49410884	1994	1994	1994	1994	0
172	20241018	190000	49410884	1994	1994	1994	1994	0
173	20241018	185900	49410884	1994	1994	1994	1994	0
174	20241018	185800	49410884	1994	1994	1994	1994	0
175	20241018	185700	49410884	1994	1994	1994	1994	0
176	20241018	185600	49410884	1994	1994	1994	1994	0
177	20241018	185500	49410884	1994	1994	1994	1994	0
178	20241018	185400	49410884	1994	1994	1994	1994	0
179	20241018	185300	49410884	1994	1994	1994	1994	0
180	20241018	185200	49410884	1994	1994	1994	1994	0
181	20241018	185100	49410884	1994	1994	1994	1994	0
182	20241018	185000	49410884	1994	1994	1994	1994	20
183	20241018	184900	49410884	1994	1994	1994	1994	0
184	20241018	184800	49410884	1994	1994	1994	1994	0
185	20241018	184700	49410884	1994	1994	1994	1994	0
186	20241018	184600	49410884	1994	1994	1994	1994	0
187	20241018	184500	49410884	1994	1994	1994	1994	0
188	20241018	184400	49410884	1994	1994	1994	1994	0
189	20241018	184300	49410884	1994	1994	1994	1994	0
190	20241018	184200	49410884	1994	1994	1994	1994	0
191	20241018	184100	49410884	1994	1994	1994	1994	0
192	20241018	184000	49410884	1994	1994	1994	1994	0
193	20241018	183900	49410884	1994	1994	1994	1994	0
194	20241018	183800	49410884	1994	1994	1994	1994	0
195	20241018	183700	49410884	1994	1994	1994	1994	0
196	20241018	183600	49410884	1994	1994	1994	1994	0
197	20241018	183500	49410884	1994	1994	1994	1994	0
198	20241018	183400	49410884	1994	1994	1994	1994	0
199	20241018	183300	49410884	1994	1994	1994	1994	0
200	20241018	183200	49410884	1994	1994	1994	1994	0
201	20241018	183100	49410884	1994	1994	1994	1994	0
202	20241018	183000	49410884	1994	1994	1994	1994	0
203	20241018	182900	49410884	1994	1994	1994	1994	0
204	20241018	182800	49410884	1994	1994	1994	1994	0
205	20241018	182700	49410884	1994	1994	1994	1994	0
206	20241018	182600	49410884	1994	1994	1994	1994	0
207	20241018	182500	49410884	1994	1994	1994	1994	0
208	20241018	182400	49410884	1994	1994	1994	1994	0
209	20241018	182300	49410884	1994	1994	1994	1994	0
210	20241018	182200	49410884	1994	1994	1994	1994	0
211	20241018	182100	49410884	1994	1994	1994	1994	0
212	20241018	182000	49410884	1994	1994	1994	1994	20
213	20241018	181900	49410884	1994	1994	1994	1994	0
214	20241018	181800	49410884	1994	1994	1994	1994	0
215	20241018	181700	49410884	1994	1994	1994	1994	0
216	20241018	181600	49410884	1994	1994	1994	1994	0
217	20241018	181500	49410884	1994	1994	1994	1994	0
218	20241018	181400	49410884	1994	1994	1994	1994	0
219	20241018	181300	49410884	1994	1994	1994	1994	0
220	20241018	181200	49410884	1994	1994	1994	1994	0
221	20241018	181100	49410884	1994	1994	1994	1994	0
222	20241018	181000	49410884	1994	1994	1994	1994	0
223	20241018	180900	49410884	1994	1994	1994	1994	0
224	20241018	180800	49410884	1994	1994	1994	1994	0
225	20241018	180700	49410884	1994	1994	1994	1994	0
226	20241018	180600	49410884	1994	1994	1994	1994	0
227	20241018	180500	49410884	1994	1994	1994	1994	0
228	20241018	180400	49410884	1994	1994	1994	1994	0
229	20241018	180300	49410884	1994	1994	1994	1994	0
230	20241018	180200	49410884	1994	1994	1994	1994	0
231	20241018	180100	49410884	1994	1994	1994	1994	0
232	20241018	180000	49410884	1994	1994	1994	1994	0
233	20241018	175900	49410884	1994	1994	1994	1994	0
234	20241018	175800	49410884	1994	1994	1994	1994	0
235	20241018	175700	49410884	1994	1994	1994	1994	0
236	20241018	175600	49410884	1994	1994	1994	1994	0
237	20241018	175500	49410884	1994	1994	1994	1994	0
238	20241018	175400	49410884	1994	1994	1994	1994	0
239	20241018	175300	49410884	1994	1994	1994	1994	0
240	20241018	175200	49410884	1994	1994	1994	1994	0
241	20241018	175100	49410884	1994	1994	1994	1994	0
242	20241018	175000	49410884	1994	1994	1994	1994	20
243	20241018	174900	49410884	1994	1994	1994	1994	0
244	20241018	174800	49410884	1994	1994	1994	1994	0
245	20241018	174700	49410884	1994	1994	1994	1994	0
246	20241018	174600	49410884	1994	1994	1994	1994	0
247	20241018	174500	49410884	1994	1994	1994	1994	0
248	20241018	174400	49410884	1994	1994	1994	1994	0
249	20241018	174300	49410884	1994	1994	1994	1994	0
250	20241018	174200	49410884	1994	1994	1994	1994	0
251	20241018	174100	49410884	1994	1994	1994	1994	0
252	20241018	174000	49410884	1994	1994	1994	1994	0
253	20241018	173900	49410884	1994	1994	1994	1994	0
254	20241018	173800	49410884	1994	1994	1994	1994	0
255	20241018	173700	49410884	1994	1994	1994	1994	0
256	20241018	173600	49410884	1994	1994	1994	1994	0
257	20241018	173500	49410884	1994	1994	1994	1994	0
258	20241018	173400	49410884	1994	1994	1994	1994	0
259	20241018	173300	49410884	1994	1994	1994	1994	0
260	20241018	173200	49410884	1994	1994	1994	1994	0
261	20241018	173100	49410884	1994	1994	1994	1994	0
262	20241018	173000	49410884	1994	1994	1994	1994	0
263	20241018	172900	49410884	1994	1994	1994	1994	0
264	20241018	172800	49410884	1994	1994	1994	1994	0
265	20241018	172700	49410884	1994	1994	1994	1994	0
266	20241018	172600	49410884	1994	1994	1994	1994	0
267	20241018	172500	49410884	1994	1994	1994	1994	0
268	20241018	172400	49410884	1994	1994	1994	1994	0
269	20241018	172300	49410884	1994	1994	1994	1994	0
270	20241018	172200	49410884	1994	1994	1994	1994	0
271	20241018	172100	49410884	1994	1994	1994	1994	0
272	20241018	172000	49410884	1994	1994	1994	1994	20
273	20241018	171900	49410884	1994	1994	1994	1994	0
274	20241018	171800	49410884	1994	1994	1994	1994	0
275	20241018	171700	49410884	1994	1994	1994	1994	0
276	20241018	171600	49410884	1994	1994	1994	1994	0
277	20241018	171500	49410884	1994	1994	1994	1994	0
278	20241018	171400	49410884	1994	1994	1994	1994	0
279	20241018	171300	49410884	1994	1994	1994	1994	0
280	20241018	171200	49410884	1994	1994	1994	1994	0
281	20241018	171100	49410884	1994	1994	1994	1994	0
282	20241018	171000	49410884	1994	1994	1994	1994	0
283	20241018	170900	49410884	1994	1994	1994	1994	0
284	20241018	170800	49410884	1994	1994	1994	1994	0
285	20241018	170700	49410884	1994	1994	1994	1994	0
286	20241018	170600	49410884	1994	1994	1994	1994	0
287	20241018	170500	49410884	1994	1994	1994	1994	0
288	20241018	170400	49410884	1994	1994	1994	1994	0
289	20241018	170300	49410884	1994	1994	1994	1994	0
290	20241018	170200	49410884	1994	1994	1994	1994	0
291	20241018	170100	49410884	1994	1994	1994	1994	0
292	20241018	170000	49410884	1994	1994	1994	1994	0
293	20241018	165900	49410884	1994	1994	1994	1994	0
294	20241018	165800	49410884	1994	1994	1994	1994	0
295	20241018	165700	49410884	1994	1994	1994	1994	0
296	20241018	165600	49410884	1994	1994	1994	1994	0
297	20241018	165500	49410884	1994	1994	1994	1994	0
298	20241018	165400	49410884	1994	1994	1994	1994	0
299	20241018	165300	49410884	1994	1994	1994	1994	0
300	20241018	165200	49410884	1994	1994	1994	1994	0
301	20241018	165100	49410884	1994	1994	1994	1994	0
302	20241018	165000	49410884	1994	1994	1994	1994	20
303	20241018	164900	49410884	1994	1994	1994	1994	0
304	20241018	164800	49410884	1994	1994	1994	1994	0
305	20241018	164700	49410884	1994	1994	1994	1994	0
306	20241018	164600	49410884	1994	1994	1994	1994	0
307	20241018	164500	49410884	1994	1994	1994	1994	0
308	20241018	164400	49410884	1994	1994	1994	1994	0
309	20241018	164300	49410884	1994	1994	1994	1994	0
310	20241018	164200	49410884	1994	1994	1994	1994	0
311	20241018	164100	49410884	1994	1994	1994	1994	0
312	20241018	164000	49410884	1994	1994	1994	1994	0
313	20241018	163900	49410884	1994	1994	1994	1994	0
314	20241018	163800	49410884	1994	1994	1994	1994	0
315	20241018	163700	49410884	1994	1994	1994	1994	0
316	20241018	163600	49410884	1994	1994	1994	1994	0
317	20241018	163500	49410884	1994	1994	1994	1994	0
318	20241018	163400	49410884	1994	1994	1994	1994	0
319	20241018	163300	49410884	1994	1994	1994	1994	0
320	20241018	163200	49410884	1994	1994	1994	1994	0
321	20241018	163100	49410884	1994	1994	1994	1994	0
322	20241018	163000	49410884	1994	1994	1994	1994	0
323	20241018	162900	49410884	1994	1994	1994	1994	0
324	20241018	162800	49410884	1994	1994	1994	1994	0
325	20241018	162700	49410884	1994	1994	1994	1994	0
326	20241018	162600	49410884	1994	1994	1994	1994	0
327	20241018	162500	49410884	1994	1994	1994	1994	0
328	20241018	162400	49410884	1994	1994	1994	1994	0
329	20241018	162300	49410884	1994	1994	1994	1994	0
330	20241018	162200	49410884	1994	1994	1994	1994	0
331	20241018	162100	49410884	1994	1994	1994	1994	0
332	20241018	162000	49410884	1994	1994	1994	1994	20
333	20241018	161900	49410884	1994	1994	1994	1994	0
334	20241018	161800	49410884	1994	1994	1994	1994	0
335	20241018	161700	49410884	1994	1994	1994	1994	0
336	20241018	161600	49410884	1994	1994	1994	1994	0
337	20241018	161500	49410884	1994	1994	1994	1994	0
338	20241018	161400	49410884	1994	1994	1994	1994	0
339	20241018	161300	49410884	1994	1994	1994	1994	0
340	20241018	161200	49410884	1994	1994	1994	1994	0
341	20241018	161100	49410884	1994	1994	1994	1994	0
342	20241018	161000	49410884	1994	1994	1994	1994	0
343	20241018	160900	49410884	1994	1994	1994	1994	0
344	20241018	160800	49410884	1994	1994	1994	1994	0
345	20241018	160700	49410884	1994	1994	1994	1994	0
346	20241018	160600	49410884	1994	1994	1994	1994	0
347	20241018	160500	49410884	1994	1994	1994	1994	0
348	20241018	160400	49410884	1994	1994	1994	1994	0
349	20241018	160300	49410884	1994	1994	1994	1994	0
350	20241018	160200	49410884	1994	1994	1994	1994	0
351	20241018	160100	49410884	1994	1994	1994	1994	0
352	20241018	160000	49410884	1994	1994	1994	1994	0
353	20241018	155900	49410884	1994	1994	1994	1994	0
354	20241018	155800	49410884	1994	1994	1994	1994	0
355	20241018	155700	49410884	1994	1994	1994	1994	0
356	20241018	155600	49410884	1994	1994	1994	1994	0
357	20241018	155500	49410884	1994	1994	1994	1994	0
358	20241018	155400	49410884	1994	1994	1994	1994	0
359	20241018	155300	49410884	1994	1994	1994	1994	0
360	20241018	155200	49410884	1994	1994	1994	1994	0
361	20241018	155100	49410884	1994	1994	1994	1994	0
362	20241018	155000	49410884	1994	1994	1994	1994	20
363	20241018	154900	49410884	1994	1994	1994	1994	0
364	20241018	154800	49410884	1994	1994	1994	1994	0
365	20241018	154700	49410884	1994	1994	1994	1994	0
366	20241018	154600	49410884	1994	1994	1994	1994	0
367	20241018	154500	49410884	1994	1994	1994	1994	0
368	20241018	154400	49410884	1994	1994	1994	1994	0
369	20241018	154300	49410884	1994	1994	1994	1994	0
370	20241018	154200	49410884	1994	1994	1994	1994	0
371	20241018	154100	49410884	1994	1994	1994	1994	0
372	20241018	154000	49410884	1994	1994	1994	1994	0
373	20241018	153900	49410884	1994	1994	1994	1994	0
374	20241018	153800	49410884	1994	1994	1994	1994	0
375	20241018	153700	49410884	1994	1994	1994	1994	0
376	20241018	153600	49410884	1994	1994	1994	1994	0
377	20241018	153500	49410884	1994	1994	1994	1994	0
378	20241018	153400	49410884	1994	1994	1994	1994	0
379	20241018	153300	49410884	1994	1994	1994	1994	0
380	20241018	153200	49410884	1994	1994	1994	1994	0
381	20241018	153100	49410884	1994	1994	1994	1994	0
382	20241018	153000	49410884	1994	1994	1994	1994	20
383	20241018	152900	49371004	1987	1987	1987	1987	0
384	20241018	152800	49371004	1987	1987	1987	1987	0
385	20241018	152700	49371004	1987	1987	1987	1987	0
386	20241018	152600	49371004	1987	1987	1987	1987	0
387	20241018	152500	49371004	1987	1987	1987	1987	0
388	20241018	152400	49371004	1987	1987	1987	1987	0
389	20241018	152300	49371004	1987	1987	1987	1987	0
390	20241018	152200	49371004	1987	1987	1987	1987	0
391	20241018	152100	49371004	1987	1987	1987	1987	0
392	20241018	152000	49371004	1987	1987	1987	1987	0
393	20241018	151900	49371004	1987	1987	1987	1987	300
394	20241018	151800	48774904	1994	1994	1994	1994	0
395	20241018	151700	48774904	1994	1994	1994	1994	0
396	20241018	151600	48774904	1994	1994	1994	1994	0
397	20241018	151500	48774904	1994	1994	1994	1994	0
398	20241018	151400	48774904	1994	1994	1994	1994	0
399	20241018	151300	48774904	1994	1994	1994	1994	0
400	20241018	151200	48774904	1994	1994	1994	1994	0
401	20241018	151100	48774904	1994	1994	1994	1994	0
402	20241018	151000	48774904	1994	1994	1994	1994	0
403	20241018	150900	48774904	1994	1994	1994	1994	0
404	20241018	150800	48774904	1994	1994	1994	1994	0
405	20241018	150700	48774904	1994	1994	1994	1994	0
406	20241018	150600	48774904	1994	1994	1994	1994	0
407	20241018	150500	48774904	1994	1994	1994	1994	0
408	20241018	150400	48774904	1994	1994	1994	1994	0
409	20241018	150300	48774904	1994	1994	1994	1994	0
410	20241018	150200	48774904	1994	1994	1994	1994	0
411	20241018	150100	48774904	1994	1994	1994	1994	0
412	20241018	150000	48774904	1994	1994	1994	1994	19
413	20241018	145900	48737018	1994	1994	1994	1994	0
414	20241018	145800	48737018	1994	1994	1994	1994	2
415	20241018	145700	48733030	1994	1994	1994	1994	0
416	20241018	145600	48733030	1994	1994	1994	1994	15
417	20241018	145500	48703120	1994	1994	1994	1994	0
418	20241018	145400	48703120	1994	1994	1994	1994	2
419	20241018	145300	48699132	1994	1994	1994	1994	15
420	20241018	145200	48669222	1994	1994	1994	1994	0
421	20241018	145100	48669222	1994	1994	1994	1994	2
422	20241018	145000	48665234	1994	1994	1994	1994	0
423	20241018	144900	48665234	1994	1994	1994	1994	15
424	20241018	144800	48635324	1994	1994	1994	1994	0
425	20241018	144700	48635324	1994	1994	1994	1994	2
426	20241018	144600	48631336	1994	1994	1994	1994	15
427	20241018	144500	48601426	1994	1994	1994	1994	0
428	20241018	144400	48601426	1994	1994	1994	1994	2
429	20241018	144300	48597438	1994	1994	1994	1994	0
430	20241018	144200	48597438	1994	1994	1994	1994	15
431	20241018	144100	48567528	1994	1994	1994	1994	2
432	20241018	144000	48563540	1994	1994	1994	1994	0
433	20241018	143900	48563540	1994	1994	1994	1994	15
434	20241018	143800	48533630	1994	1994	1994	1994	0
435	20241018	143700	48533630	1994	1994	1994	1994	2
436	20241018	143600	48529642	1994	1994	1994	1994	0
437	20241018	143500	48529642	1994	1994	1994	1994	15
438	20241018	143400	48499732	1994	1994	1994	1994	2
439	20241018	143300	48495744	1994	1994	1994	1994	0
440	20241018	143200	48495744	1994	1994	1994	1994	15
441	20241018	143100	48465834	1994	1994	1994	1994	0
442	20241018	143000	48465834	1994	1994	1994	1994	2
443	20241018	142900	48461846	1994	1994	1994	1994	0
444	20241018	142800	48461846	1994	1994	1994	1994	15
445	20241018	142700	48431936	1994	1994	1994	1994	2
446	20241018	142600	48427948	1994	1994	1994	1994	0
447	20241018	142500	48427948	1994	1994	1994	1994	15
448	20241018	142400	48398038	1994	1994	1994	1994	0
449	20241018	142300	48398038	1994	1994	1994	1994	2
450	20241018	142200	48394050	1994	1994	1994	1994	2
451	20241018	142100	48390062	1994	1994	1994	1994	13
452	20241018	142000	48364140	1994	1994	1994	1994	2
453	20241018	141900	48360152	1994	1994	1994	1994	0
454	20241018	141800	48360152	1994	1994	1994	1994	14
455	20241018	141700	48332236	1994	1994	1994	1994	0
456	20241018	141600	48332236	1994	1994	1994	1994	2
457	20241018	141500	48328248	1994	1994	1994	1994	2
458	20241018	141400	48324260	1994	1994	1994	1994	13
459	20241018	141300	48298338	1994	1994	1994	1994	2
460	20241018	141200	48294350	1994	1994	1994	1994	0
461	20241018	141100	48294350	1994	1993	1994	1993	14
462	20241018	141000	48266435	1993	1993	1993	1993	0
463	20241018	140900	48266435	1993	1993	1993	1993	0
464	20241018	140800	48266435	1993	1993	1993	1993	14
465	20241018	140700	48238533	1993	1993	1993	1993	1
466	20241018	140600	48236540	1993	1993	1993	1993	4
467	20241018	140500	48228568	1993	1993	1993	1993	2
468	20241018	140400	48224582	1994	1994	1994	1994	14
469	20241018	140300	48196666	1994	1994	1994	1994	2
470	20241018	140200	48192678	1994	1994	1994	1994	0
471	20241018	140100	48192678	1994	1994	1994	1994	2
472	20241018	140000	48188690	1994	1994	1994	1994	13
473	20241018	135900	48162768	1994	1994	1994	1994	2
474	20241018	135800	48158780	1994	1994	1994	1994	0
475	20241018	135700	48158780	1994	1994	1994	1994	15
476	20241018	135600	48128870	1994	1994	1994	1994	2
477	20241018	135500	48124882	1994	1994	1994	1994	0
478	20241018	135400	48124882	1994	1994	1994	1994	2
479	20241018	135300	48120894	1994	1994	1994	1994	13
480	20241018	135200	48094972	1994	1994	1994	1994	2
481	20241018	135100	48090984	1994	1994	1994	1994	2
482	20241018	135000	48086996	1994	1994	1994	1994	13
483	20241018	134900	48061074	1994	1994	1994	1994	15
484	20241018	134800	48031164	1986	1986	1986	1986	0
485	20241018	134700	48031164	1986	1986	1986	1986	0
486	20241018	134600	48031164	1986	1986	1986	1986	0
487	20241018	134500	48031164	1986	1986	1986	1986	0
488	20241018	134400	48031164	1986	1986	1986	1986	0
489	20241018	134300	48031164	1986	1994	1994	1986	14188
490	20241018	134200	19837583	1994	1994	1994	1994	2
491	20241018	134100	19833595	1994	1994	1994	1994	0
492	20241018	134000	19833595	1994	1993	1994	1993	3
493	20241018	133900	19827614	1994	1994	1994	1994	13
494	20241018	133800	19801692	1994	1994	1994	1994	2
495	20241018	133700	19797704	1994	1994	1994	1994	2
496	20241018	133600	19793716	1994	1994	1994	1994	13
497	20241018	133500	19767794	1994	1994	1994	1994	6
498	20241018	133400	19755830	1994	1994	1994	1994	0
499	20241018	133300	19755830	1994	1994	1994	1994	2
500	20241018	133200	19751842	1994	1994	1994	1994	14
501	20241018	133100	19723926	1994	1994	1994	1994	0
502	20241018	133000	19723926	1994	1994	1994	1994	2
503	20241018	132900	19719938	1994	1994	1994	1994	12
504	20241018	132800	19696010	1994	1994	1994	1994	12
505	20241018	132700	19672082	1994	1994	1994	1994	0
506	20241018	132600	19672082	1994	1994	1994	1994	2
507	20241018	132500	19668094	1994	1994	1994	1994	15
508	20241018	132400	19638184	1994	1994	1994	1994	0
509	20241018	132300	19638184	1994	1994	1994	1994	2
510	20241018	132200	19634196	1994	1994	1994	1994	13
511	20241018	132100	19608274	1994	1994	1994	1994	2
512	20241018	132000	19604286	1994	1994	1994	1994	0
513	20241018	131900	19604286	1994	1994	1994	1994	2
514	20241018	131800	19600298	1994	1994	1994	1994	15
515	20241018	131700	19570388	1994	1994	1994	1994	0
516	20241018	131600	19570388	1994	1994	1994	1994	2
517	20241018	131500	19566400	1994	1994	1994	1994	13
518	20241018	131400	19540478	1994	1994	1994	1994	2
519	20241018	131300	19536490	1994	1994	1994	1994	2
520	20241018	131200	19532502	1994	1994	1994	1994	13
521	20241018	131100	19506580	1994	1994	1994	1994	2
522	20241018	131000	19502592	1994	1994	1994	1994	0
523	20241018	130900	19502592	1994	1994	1994	1994	2
524	20241018	130800	19498604	1994	1994	1994	1994	12
525	20241018	130700	19474676	1994	1994	1994	1994	2
526	20241018	130600	19470688	1994	1994	1994	1994	2
527	20241018	130500	19466700	1994	1994	1994	1994	13
528	20241018	130400	19440778	1994	1994	1994	1994	2
529	20241018	130300	19436790	1994	1994	1994	1994	0
530	20241018	130200	19436790	1994	1994	1994	1994	2
531	20241018	130100	19432802	1994	1994	1994	1994	13
532	20241018	130000	19406880	1994	1994	1994	1994	2
533	20241018	125900	19402892	1994	1994	1994	1994	2
534	20241018	125800	19398904	1994	1994	1994	1994	13
535	20241018	125700	19372982	1994	1994	1994	1994	2
536	20241018	125600	19368994	1994	1994	1994	1994	0
537	20241018	125500	19368994	1994	1994	1994	1994	2
538	20241018	125400	19365006	1994	1994	1994	1994	15
539	20241018	125300	19335096	1994	1994	1994	1994	0
540	20241018	125200	19335096	1994	1994	1994	1994	2
541	20241018	125100	19331108	1994	1994	1994	1994	13
542	20241018	125000	19305186	1994	1994	1994	1994	2
543	20241018	124900	19301198	1994	1994	1994	1994	0
544	20241018	124800	19301198	1994	1994	1994	1994	2
545	20241018	124700	19297210	1994	1994	1994	1994	14
546	20241018	124600	19269294	1994	1994	1994	1994	0
547	20241018	124500	19269294	1994	1994	1994	1994	2
548	20241018	124400	19265306	1994	1994	1994	1994	13
549	20241018	124300	19239384	1994	1994	1994	1994	2
550	20241018	124200	19235396	1994	1994	1994	1994	2
551	20241018	124100	19231408	1994	1994	1994	1994	0
552	20241018	124000	19231408	1994	1994	1994	1994	15
553	20241018	123900	19201498	1994	1994	1994	1994	13
554	20241018	123800	19175576	1987	1987	1987	1987	0
555	20241018	123700	19175576	1987	1987	1987	1987	0
556	20241018	123600	19175576	1987	1987	1987	1987	0
557	20241018	123500	19175576	1987	1987	1987	1987	0
558	20241018	123400	19175576	1987	1993	1993	1987	5156
559	20241018	123300	8921397	1994	1994	1994	1994	15
560	20241018	123200	8891487	1994	1994	1994	1994	0
561	20241018	123100	8891487	1994	1994	1994	1994	2
562	20241018	123000	8887499	1994	1994	1994	1994	12
563	20241018	122900	8863571	1994	1994	1994	1994	2
564	20241018	122800	8859583	1994	1994	1994	1994	2
565	20241018	122700	8855595	1994	1994	1994	1994	0
566	20241018	122600	8855595	1994	1994	1994	1994	14
567	20241018	122500	8827679	1994	1994	1994	1994	0
568	20241018	122400	8827679	1994	1994	1994	1994	2
569	20241018	122300	8823691	1994	1994	1994	1994	15
570	20241018	122200	8793781	1994	1994	1994	1994	0
571	20241018	122100	8793781	1994	1994	1994	1994	2
572	20241018	122000	8789793	1994	1994	1994	1994	0
573	20241018	121900	8789793	1994	1994	1994	1994	15
574	20241018	121800	8759883	1994	1994	1994	1994	0
575	20241018	121700	8759883	1994	1994	1994	1994	2
576	20241018	121600	8755895	1994	1994	1994	1994	14
577	20241018	121500	8727979	1994	1994	1994	1994	0
578	20241018	121400	8727979	1994	1994	1994	1994	2
579	20241018	121300	8723991	1994	1994	1994	1994	0
580	20241018	121200	8723991	1994	1994	1994	1994	15
581	20241018	121100	8694081	1994	1994	1994	1994	0
582	20241018	121000	8694081	1994	1994	1994	1994	2
583	20241018	120900	8690093	1994	1994	1994	1994	15
584	20241018	120800	8660183	1994	1994	1994	1994	0
585	20241018	120700	8660183	1994	1994	1994	1994	2
586	20241018	120600	8656195	1994	1994	1994	1994	0
587	20241018	120500	8656195	1994	1994	1994	1994	15
588	20241018	120400	8626285	1994	1994	1994	1994	2
589	20241018	120300	8622297	1994	1994	1994	1994	0
590	20241018	120200	8622297	1994	1994	1994	1994	14
591	20241018	120100	8594381	1994	1994	1994	1994	0
592	20241018	120000	8594381	1994	1994	1994	1994	2
593	20241018	115900	8590393	1994	1994	1994	1994	0
594	20241018	115800	8590393	1994	1994	1994	1994	15
595	20241018	115700	8560483	1994	1994	1994	1994	2
596	20241018	115600	8556495	1994	1994	1994	1994	0
597	20241018	115500	8556495	1994	1994	1994	1994	14
598	20241018	115400	8528579	1994	1994	1994	1994	0
599	20241018	115300	8528579	1994	1994	1994	1994	2
600	20241018	115200	8524591	1994	1994	1994	1994	13
601	20241018	115100	8498669	1994	1994	1994	1994	2
602	20241018	115000	8494681	1994	1994	1994	1994	2
603	20241018	114900	8490693	1994	1994	1994	1994	0
604	20241018	114800	8490693	1994	1994	1994	1994	15
605	20241018	114700	8460783	1994	1994	1994	1994	0
606	20241018	114600	8460783	1994	1994	1994	1994	2
607	20241018	114500	8456795	1994	1994	1994	1994	15
608	20241018	114400	8426885	1994	1994	1994	1994	0
609	20241018	114300	8426885	1994	1994	1994	1994	2
610	20241018	114200	8422897	1994	1994	1994	1994	13
611	20241018	114100	8396975	1990	1990	1990	1990	0
612	20241018	114000	8396975	1990	1990	1990	1990	0
613	20241018	113900	8396975	1990	1993	1993	1990	20
614	20241018	113800	8357169	1994	1994	1994	1994	15
615	20241018	113700	8327259	1994	1994	1994	1994	0
616	20241018	113600	8327259	1994	1994	1994	1994	2
617	20241018	113500	8323271	1994	1994	1994	1994	0
618	20241018	113400	8323271	1994	1994	1994	1994	15
619	20241018	113300	8293361	1994	1994	1994	1994	2
620	20241018	113200	8289373	1994	1994	1994	1994	0
621	20241018	113100	8289373	1994	1994	1994	1994	15
622	20241018	113000	8259463	1994	1994	1994	1994	0
623	20241018	112900	8259463	1994	1994	1994	1994	2
624	20241018	112800	8255475	1994	1994	1994	1994	0
625	20241018	112700	8255475	1994	1994	1994	1994	15
626	20241018	112600	8225565	1994	1994	1994	1994	2
627	20241018	112500	8221577	1994	1994	1994	1994	0
628	20241018	112400	8221577	1994	1994	1994	1994	15
629	20241018	112300	8191667	1994	1994	1994	1994	0
630	20241018	112200	8191667	1994	1994	1994	1994	2
631	20241018	112100	8187679	1994	1994	1994	1994	0
632	20241018	112000	8187679	1994	1994	1994	1994	15
633	20241018	111900	8157769	1994	1994	1994	1994	2
634	20241018	111800	8153781	1994	1994	1994	1994	0
635	20241018	111700	8153781	1994	1994	1994	1994	14
636	20241018	111600	8125865	1994	1994	1994	1994	0
637	20241018	111500	8125865	1994	1994	1994	1994	2
638	20241018	111400	8121877	1994	1994	1994	1994	7
639	20241018	111300	8107919	1994	1994	1994	1994	13
640	20241018	111200	8081997	1994	1994	1994	1994	2
641	20241018	111100	8078009	1994	1994	1994	1994	0
642	20241018	111000	8078009	1994	1994	1994	1994	15
643	20241018	110900	8048099	1994	1994	1994	1994	0
644	20241018	110800	8048099	1994	1994	1994	1994	2
645	20241018	110700	8044111	1994	1994	1994	1994	2
646	20241018	110600	8040123	1994	1994	1994	1994	13
647	20241018	110500	8014201	1994	1994	1994	1994	2
648	20241018	110400	8010213	1994	1994	1994	1994	0
649	20241018	110300	8010213	1994	1994	1994	1994	14
650	20241018	110200	7982297	1994	1994	1994	1994	0
651	20241018	110100	7982297	1994	1994	1994	1994	2
652	20241018	110000	7978309	1994	1994	1994	1994	14
653	20241018	105900	7950393	1994	1994	1994	1994	30
654	20241018	105800	7890573	1994	1994	1994	1994	2
655	20241018	105700	7886585	1994	1994	1994	1994	0
656	20241018	105600	7886585	1994	1994	1994	1994	30
657	20241018	105500	7826765	1994	1994	1994	1994	2
658	20241018	105400	7822777	1994	1994	1994	1994	0
659	20241018	105300	7822777	1994	1994	1994	1994	14
660	20241018	105200	7794861	1994	1994	1994	1994	0
661	20241018	105100	7794861	1994	1994	1994	1994	2
662	20241018	105000	7790873	1994	1994	1994	1994	0
663	20241018	104900	7790873	1994	1994	1994	1994	14
664	20241018	104800	7762957	1994	1994	1994	1994	2
665	20241018	104700	7758969	1994	1994	1994	1994	0
666	20241018	104600	7758969	1994	1994	1994	1994	15
667	20241018	104500	7729059	1994	1994	1994	1994	0
668	20241018	104400	7729059	1994	1994	1994	1994	2
669	20241018	104300	7725071	1994	1994	1994	1994	2
670	20241018	104200	7721083	1994	1994	1994	1994	13
671	20241018	104100	7695161	1994	1994	1994	1994	2
672	20241018	104000	7691173	1994	1994	1994	1994	0
673	20241018	103900	7691173	1994	1994	1994	1994	14
674	20241018	103800	7663257	1994	1994	1994	1994	0
675	20241018	103700	7663257	1994	1994	1994	1994	15
676	20241018	103600	7633347	1990	1990	1990	1990	0
677	20241018	103500	7633347	1990	1990	1990	1990	0
678	20241018	103400	7633347	1990	1994	1994	1990	12
679	20241018	103300	7609441	1994	1994	1994	1994	0
680	20241018	103200	7609441	1994	1994	1994	1994	15
681	20241018	103100	7579531	1994	1994	1994	1994	0
682	20241018	103000	7579531	1994	1994	1994	1994	2
683	20241018	102900	7575543	1994	1994	1994	1994	2
684	20241018	102800	7571555	1994	1994	1994	1994	13
685	20241018	102700	7545633	1994	1994	1994	1994	0
686	20241018	102600	7545633	1994	1994	1994	1994	0
687	20241018	102500	7545633	1994	1994	1994	1994	12
688	20241018	102400	7521705	1995	1995	1995	1995	0
689	20241018	102300	7521705	1995	1995	1995	1995	0
690	20241018	102200	7521705	1995	1995	1995	1995	7
691	20241018	102100	7507740	1994	1994	1994	1994	8
692	20241018	102000	7491788	1994	1995	1995	1994	4
693	20241018	101900	7483810	1995	1995	1995	1995	0
694	20241018	101800	7483810	1995	1995	1995	1995	15
695	20241018	101700	7453885	1995	1995	1995	1995	2
696	20241018	101600	7449895	1995	1995	1995	1995	0
697	20241018	101500	7449895	1995	1995	1995	1995	2
698	20241018	101400	7445905	1995	1995	1995	1995	13
699	20241018	101300	7419970	1995	1995	1995	1995	2
700	20241018	101200	7415980	1995	1995	1995	1995	6
701	20241018	101100	7404010	1995	1994	1995	1994	9
702	20241018	101000	7386062	1994	1994	1994	1994	0
703	20241018	100900	7386062	1994	1994	1994	1994	3
704	20241018	100800	7380080	1995	1995	1995	1995	14
705	20241018	100700	7352150	1995	1995	1995	1995	0
706	20241018	100600	7352150	1995	1995	1995	1995	2
707	20241018	100500	7348160	1995	1995	1995	1995	2
708	20241018	100400	7344170	1995	1995	1995	1995	13
709	20241018	100300	7318235	1995	1995	1995	1995	2
710	20241018	100200	7314245	1995	1995	1995	1995	0
711	20241018	100100	7314245	1995	1995	1995	1995	15
712	20241018	100000	7284320	1995	1995	1995	1995	0
713	20241018	095900	7284320	1995	1995	1995	1995	2
714	20241018	095800	7280330	1995	1995	1995	1995	2
715	20241018	095700	7276340	1995	1995	1995	1995	13
716	20241018	095600	7250405	1995	1995	1995	1995	2
717	20241018	095500	7246415	1994	1994	1994	1994	0
718	20241018	095400	7246415	1994	1994	1994	1994	64
719	20241018	095300	7118799	1994	1994	1994	1994	0
720	20241018	095200	7118799	1994	1994	1994	1994	2
721	20241018	095100	7114811	1994	1994	1994	1994	2
722	20241018	095000	7110823	1994	1994	1994	1994	13
723	20241018	094900	7084901	1994	1994	1994	1994	14
724	20241018	094800	7056985	1992	1992	1992	1992	1
725	20241018	094700	7054993	1989	1993	1993	1989	2490
726	20241018	094600	2102367	1994	1994	1994	1994	2
727	20241018	094500	2098379	1994	1994	1994	1994	0
728	20241018	094400	2098379	1994	1994	1994	1994	2
729	20241018	094300	2094391	1994	1994	1994	1994	13
730	20241018	094200	2068469	1994	1994	1994	1994	3
731	20241018	094100	2062487	1994	1994	1994	1994	0
732	20241018	094000	2062487	1994	1994	1994	1994	15
733	20241018	093900	2032577	1994	1994	1994	1994	2
734	20241018	093800	2028589	1994	1994	1994	1994	0
735	20241018	093700	2028589	1994	1994	1994	1994	2
736	20241018	093600	2024601	1994	1994	1994	1994	13
737	20241018	093500	1998679	1994	1994	1994	1994	2
738	20241018	093400	1994691	1994	1994	1994	1994	2
739	20241018	093300	1990703	1994	1994	1994	1994	13
740	20241018	093200	1964781	1994	1994	1994	1994	2
741	20241018	093100	1960793	1994	1994	1994	1994	0
742	20241018	093000	1960793	1994	1994	1994	1994	2
743	20241018	092900	1956805	1994	1994	1994	1994	13
744	20241018	092800	1930883	1994	1994	1994	1994	13
745	20241018	092700	1904961	1987	1987	1987	1987	0
746	20241018	092600	1904961	1987	1987	1987	1987	0
747	20241018	092500	1904961	1987	1988	1988	1987	80
748	20241018	092400	1745982	1986	1986	1986	1986	0
749	20241018	092300	1745982	1986	1993	1993	1986	90
750	20241018	092200	1567206	1994	1994	1994	1994	25
751	20241018	092100	1517356	1994	1994	1994	1994	2
752	20241018	092000	1513368	1987	1987	1987	1987	0
753	20241018	091900	1513368	1987	1987	1987	1987	0
754	20241018	091800	1513368	1987	1987	1987	1987	0
755	20241018	091700	1513368	1987	1987	1987	1987	7
756	20241018	091600	1499459	1987	1994	1994	1987	15
757	20241018	091500	1469640	1986	1986	1986	1986	20
758	20241018	091400	1429920	1986	1986	1986	1986	0
759	20241018	091300	1429920	1986	1986	1986	1986	10
760	20241018	091200	1410060	1986	1986	1986	1986	0
761	20241018	091100	1410060	1986	1986	1986	1986	0
762	20241018	091000	1410060	1986	1986	1986	1986	50
763	20241018	090900	1310760	1986	1986	1986	1986	0
764	20241018	090800	1310760	1986	1986	1986	1986	65
765	20241018	090700	1181670	1986	1986	1986	1986	50
766	20241018	090600	1082370	1986	1986	1986	1986	10
767	20241018	090500	1062510	1986	1986	1986	1986	10
768	20241018	090400	1042650	1986	1986	1986	1986	0
769	20241018	090300	1042650	1986	1986	1986	1986	0
770	20241018	090200	1042650	1986	1986	1986	1986	5
771	20241018	090100	1032720	1986	1986	1986	1986	0
772	20241018	090000	1032720	1986	1986	1986	1986	520