KissMeData/482680/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	215100	151193153	1985	1985	1985	1985	1502
3	20240926	215000	151193153	1985	1985	1985	1985	0
4	20240926	214900	151193153	1985	1985	1985	1985	0
5	20240926	214800	151193153	1985	1985	1985	1985	0
6	20240926	214700	151193153	1985	1985	1985	1985	0
7	20240926	214600	151193153	1985	1985	1985	1985	0
8	20240926	214500	151193153	1985	1985	1985	1985	0
9	20240926	214400	151193153	1985	1985	1985	1985	0
10	20240926	214300	151193153	1985	1985	1985	1985	0
11	20240926	214200	151193153	1985	1985	1985	1985	0
12	20240926	214100	151193153	1985	1985	1985	1985	0
13	20240926	214000	151193153	1985	1985	1985	1985	0
14	20240926	213900	151193153	1985	1985	1985	1985	0
15	20240926	213800	151193153	1985	1985	1985	1985	0
16	20240926	213700	151193153	1985	1985	1985	1985	0
17	20240926	213600	151193153	1985	1985	1985	1985	0
18	20240926	213500	151193153	1985	1985	1985	1985	0
19	20240926	213400	151193153	1985	1985	1985	1985	0
20	20240926	213300	151193153	1985	1985	1985	1985	0
21	20240926	213200	151193153	1985	1985	1985	1985	0
22	20240926	213100	151193153	1985	1985	1985	1985	0
23	20240926	213000	151193153	1985	1985	1985	1985	0
24	20240926	212900	151193153	1985	1985	1985	1985	0
25	20240926	212800	151193153	1985	1985	1985	1985	0
26	20240926	212700	151193153	1985	1985	1985	1985	0
27	20240926	212600	151193153	1985	1985	1985	1985	0
28	20240926	212500	151193153	1985	1985	1985	1985	0
29	20240926	212400	151193153	1985	1985	1985	1985	0
30	20240926	212300	151193153	1985	1985	1985	1985	0
31	20240926	212200	151193153	1985	1985	1985	1985	0
32	20240926	212100	151193153	1985	1985	1985	1985	1502
33	20240926	212000	151193153	1985	1985	1985	1985	0
34	20240926	211900	151193153	1985	1985	1985	1985	0
35	20240926	211800	151193153	1985	1985	1985	1985	0
36	20240926	211700	151193153	1985	1985	1985	1985	0
37	20240926	211600	151193153	1985	1985	1985	1985	0
38	20240926	211500	151193153	1985	1985	1985	1985	0
39	20240926	211400	151193153	1985	1985	1985	1985	0
40	20240926	211300	151193153	1985	1985	1985	1985	0
41	20240926	211200	151193153	1985	1985	1985	1985	0
42	20240926	211100	151193153	1985	1985	1985	1985	0
43	20240926	211000	151193153	1985	1985	1985	1985	0
44	20240926	210900	151193153	1985	1985	1985	1985	0
45	20240926	210800	151193153	1985	1985	1985	1985	0
46	20240926	210700	151193153	1985	1985	1985	1985	0
47	20240926	210600	151193153	1985	1985	1985	1985	0
48	20240926	210500	151193153	1985	1985	1985	1985	0
49	20240926	210400	151193153	1985	1985	1985	1985	0
50	20240926	210300	151193153	1985	1985	1985	1985	0
51	20240926	210200	151193153	1985	1985	1985	1985	0
52	20240926	210100	151193153	1985	1985	1985	1985	0
53	20240926	210000	151193153	1985	1985	1985	1985	0
54	20240926	205900	151193153	1985	1985	1985	1985	0
55	20240926	205800	151193153	1985	1985	1985	1985	0
56	20240926	205700	151193153	1985	1985	1985	1985	0
57	20240926	205600	151193153	1985	1985	1985	1985	0
58	20240926	205500	151193153	1985	1985	1985	1985	0
59	20240926	205400	151193153	1985	1985	1985	1985	0
60	20240926	205300	151193153	1985	1985	1985	1985	0
61	20240926	205200	151193153	1985	1985	1985	1985	0
62	20240926	205100	151193153	1985	1985	1985	1985	1502
63	20240926	205000	151193153	1985	1985	1985	1985	0
64	20240926	204900	151193153	1985	1985	1985	1985	0
65	20240926	204800	151193153	1985	1985	1985	1985	0
66	20240926	204700	151193153	1985	1985	1985	1985	0
67	20240926	204600	151193153	1985	1985	1985	1985	0
68	20240926	204500	151193153	1985	1985	1985	1985	0
69	20240926	204400	151193153	1985	1985	1985	1985	0
70	20240926	204300	151193153	1985	1985	1985	1985	0
71	20240926	204200	151193153	1985	1985	1985	1985	0
72	20240926	204100	151193153	1985	1985	1985	1985	0
73	20240926	204000	151193153	1985	1985	1985	1985	0
74	20240926	203900	151193153	1985	1985	1985	1985	0
75	20240926	203800	151193153	1985	1985	1985	1985	0
76	20240926	203700	151193153	1985	1985	1985	1985	0
77	20240926	203600	151193153	1985	1985	1985	1985	0
78	20240926	203500	151193153	1985	1985	1985	1985	0
79	20240926	203400	151193153	1985	1985	1985	1985	0
80	20240926	203300	151193153	1985	1985	1985	1985	0
81	20240926	203200	151193153	1985	1985	1985	1985	0
82	20240926	203100	151193153	1985	1985	1985	1985	0
83	20240926	203000	151193153	1985	1985	1985	1985	0
84	20240926	202900	151193153	1985	1985	1985	1985	0
85	20240926	202800	151193153	1985	1985	1985	1985	0
86	20240926	202700	151193153	1985	1985	1985	1985	0
87	20240926	202600	151193153	1985	1985	1985	1985	0
88	20240926	202500	151193153	1985	1985	1985	1985	0
89	20240926	202400	151193153	1985	1985	1985	1985	0
90	20240926	202300	151193153	1985	1985	1985	1985	0
91	20240926	202200	151193153	1985	1985	1985	1985	0
92	20240926	202100	151193153	1985	1985	1985	1985	1502
93	20240926	202000	151193153	1985	1985	1985	1985	0
94	20240926	201900	151193153	1985	1985	1985	1985	0
95	20240926	201800	151193153	1985	1985	1985	1985	0
96	20240926	201700	151193153	1985	1985	1985	1985	0
97	20240926	201600	151193153	1985	1985	1985	1985	0
98	20240926	201500	151193153	1985	1985	1985	1985	0
99	20240926	201400	151193153	1985	1985	1985	1985	0
100	20240926	201300	151193153	1985	1985	1985	1985	0
101	20240926	201200	151193153	1985	1985	1985	1985	0
102	20240926	201100	151193153	1985	1985	1985	1985	0
103	20240926	201000	151193153	1985	1985	1985	1985	0
104	20240926	200900	151193153	1985	1985	1985	1985	0
105	20240926	200800	151193153	1985	1985	1985	1985	0
106	20240926	200700	151193153	1985	1985	1985	1985	0
107	20240926	200600	151193153	1985	1985	1985	1985	0
108	20240926	200500	151193153	1985	1985	1985	1985	0
109	20240926	200400	151193153	1985	1985	1985	1985	0
110	20240926	200300	151193153	1985	1985	1985	1985	0
111	20240926	200200	151193153	1985	1985	1985	1985	0
112	20240926	200100	151193153	1985	1985	1985	1985	0
113	20240926	200000	151193153	1985	1985	1985	1985	0
114	20240926	195900	151193153	1985	1985	1985	1985	0
115	20240926	195800	151193153	1985	1985	1985	1985	0
116	20240926	195700	151193153	1985	1985	1985	1985	0
117	20240926	195600	151193153	1985	1985	1985	1985	0
118	20240926	195500	151193153	1985	1985	1985	1985	0
119	20240926	195400	151193153	1985	1985	1985	1985	0
120	20240926	195300	151193153	1985	1985	1985	1985	0
121	20240926	195200	151193153	1985	1985	1985	1985	0
122	20240926	195100	151193153	1985	1985	1985	1985	1502
123	20240926	195000	151193153	1985	1985	1985	1985	0
124	20240926	194900	151193153	1985	1985	1985	1985	0
125	20240926	194800	151193153	1985	1985	1985	1985	0
126	20240926	194700	151193153	1985	1985	1985	1985	0
127	20240926	194600	151193153	1985	1985	1985	1985	0
128	20240926	194500	151193153	1985	1985	1985	1985	0
129	20240926	194400	151193153	1985	1985	1985	1985	0
130	20240926	194300	151193153	1985	1985	1985	1985	0
131	20240926	194200	151193153	1985	1985	1985	1985	0
132	20240926	194100	151193153	1985	1985	1985	1985	0
133	20240926	194000	151193153	1985	1985	1985	1985	0
134	20240926	193900	151193153	1985	1985	1985	1985	0
135	20240926	193800	151193153	1985	1985	1985	1985	0
136	20240926	193700	151193153	1985	1985	1985	1985	0
137	20240926	193600	151193153	1985	1985	1985	1985	0
138	20240926	193500	151193153	1985	1985	1985	1985	0
139	20240926	193400	151193153	1985	1985	1985	1985	0
140	20240926	193300	151193153	1985	1985	1985	1985	0
141	20240926	193200	151193153	1985	1985	1985	1985	0
142	20240926	193100	151193153	1985	1985	1985	1985	0
143	20240926	193000	151193153	1985	1985	1985	1985	0
144	20240926	192900	151193153	1985	1985	1985	1985	0
145	20240926	192800	151193153	1985	1985	1985	1985	0
146	20240926	192700	151193153	1985	1985	1985	1985	0
147	20240926	192600	151193153	1985	1985	1985	1985	0
148	20240926	192500	151193153	1985	1985	1985	1985	0
149	20240926	192400	151193153	1985	1985	1985	1985	0
150	20240926	192300	151193153	1985	1985	1985	1985	0
151	20240926	192200	151193153	1985	1985	1985	1985	0
152	20240926	192100	151193153	1985	1985	1985	1985	1502
153	20240926	192000	151193153	1985	1985	1985	1985	0
154	20240926	191900	151193153	1985	1985	1985	1985	0
155	20240926	191800	151193153	1985	1985	1985	1985	0
156	20240926	191700	151193153	1985	1985	1985	1985	0
157	20240926	191600	151193153	1985	1985	1985	1985	0
158	20240926	191500	151193153	1985	1985	1985	1985	0
159	20240926	191400	151193153	1985	1985	1985	1985	0
160	20240926	191300	151193153	1985	1985	1985	1985	0
161	20240926	191200	151193153	1985	1985	1985	1985	0
162	20240926	191100	151193153	1985	1985	1985	1985	0
163	20240926	191000	151193153	1985	1985	1985	1985	0
164	20240926	190900	151193153	1985	1985	1985	1985	0
165	20240926	190800	151193153	1985	1985	1985	1985	0
166	20240926	190700	151193153	1985	1985	1985	1985	0
167	20240926	190600	151193153	1985	1985	1985	1985	0
168	20240926	190500	151193153	1985	1985	1985	1985	0
169	20240926	190400	151193153	1985	1985	1985	1985	0
170	20240926	190300	151193153	1985	1985	1985	1985	0
171	20240926	190200	151193153	1985	1985	1985	1985	0
172	20240926	190100	151193153	1985	1985	1985	1985	0
173	20240926	190000	151193153	1985	1985	1985	1985	0
174	20240926	185900	151193153	1985	1985	1985	1985	0
175	20240926	185800	151193153	1985	1985	1985	1985	0
176	20240926	185700	151193153	1985	1985	1985	1985	0
177	20240926	185600	151193153	1985	1985	1985	1985	0
178	20240926	185500	151193153	1985	1985	1985	1985	0
179	20240926	185400	151193153	1985	1985	1985	1985	0
180	20240926	185300	151193153	1985	1985	1985	1985	0
181	20240926	185200	151193153	1985	1985	1985	1985	0
182	20240926	185100	151193153	1985	1985	1985	1985	1502
183	20240926	185000	151193153	1985	1985	1985	1985	0
184	20240926	184900	151193153	1985	1985	1985	1985	0
185	20240926	184800	151193153	1985	1985	1985	1985	0
186	20240926	184700	151193153	1985	1985	1985	1985	0
187	20240926	184600	151193153	1985	1985	1985	1985	0
188	20240926	184500	151193153	1985	1985	1985	1985	0
189	20240926	184400	151193153	1985	1985	1985	1985	0
190	20240926	184300	151193153	1985	1985	1985	1985	0
191	20240926	184200	151193153	1985	1985	1985	1985	0
192	20240926	184100	151193153	1985	1985	1985	1985	0
193	20240926	184000	151193153	1985	1985	1985	1985	0
194	20240926	183900	151193153	1985	1985	1985	1985	0
195	20240926	183800	151193153	1985	1985	1985	1985	0
196	20240926	183700	151193153	1985	1985	1985	1985	0
197	20240926	183600	151193153	1985	1985	1985	1985	0
198	20240926	183500	151193153	1985	1985	1985	1985	0
199	20240926	183400	151193153	1985	1985	1985	1985	0
200	20240926	183300	151193153	1985	1985	1985	1985	0
201	20240926	183200	151193153	1985	1985	1985	1985	0
202	20240926	183100	151193153	1985	1985	1985	1985	0
203	20240926	183000	151193153	1985	1985	1985	1985	0
204	20240926	182900	151193153	1985	1985	1985	1985	0
205	20240926	182800	151193153	1985	1985	1985	1985	0
206	20240926	182700	151193153	1985	1985	1985	1985	0
207	20240926	182600	151193153	1985	1985	1985	1985	0
208	20240926	182500	151193153	1985	1985	1985	1985	0
209	20240926	182400	151193153	1985	1985	1985	1985	0
210	20240926	182300	151193153	1985	1985	1985	1985	0
211	20240926	182200	151193153	1985	1985	1985	1985	0
212	20240926	182100	151193153	1985	1985	1985	1985	1502
213	20240926	182000	151193153	1985	1985	1985	1985	0
214	20240926	181900	151193153	1985	1985	1985	1985	0
215	20240926	181800	151193153	1985	1985	1985	1985	0
216	20240926	181700	151193153	1985	1985	1985	1985	0
217	20240926	181600	151193153	1985	1985	1985	1985	0
218	20240926	181500	151193153	1985	1985	1985	1985	0
219	20240926	181400	151193153	1985	1985	1985	1985	0
220	20240926	181300	151193153	1985	1985	1985	1985	0
221	20240926	181200	151193153	1985	1985	1985	1985	0
222	20240926	181100	151193153	1985	1985	1985	1985	0
223	20240926	181000	151193153	1985	1985	1985	1985	0
224	20240926	180900	151193153	1985	1985	1985	1985	0
225	20240926	180800	151193153	1985	1985	1985	1985	0
226	20240926	180700	151193153	1985	1985	1985	1985	0
227	20240926	180600	151193153	1985	1985	1985	1985	0
228	20240926	180500	151193153	1985	1985	1985	1985	0
229	20240926	180400	151193153	1985	1985	1985	1985	0
230	20240926	180300	151193153	1985	1985	1985	1985	0
231	20240926	180200	151193153	1985	1985	1985	1985	0
232	20240926	180100	151193153	1985	1985	1985	1985	0
233	20240926	180000	151193153	1985	1985	1985	1985	0
234	20240926	175900	151193153	1985	1985	1985	1985	0
235	20240926	175800	151193153	1985	1985	1985	1985	0
236	20240926	175700	151193153	1985	1985	1985	1985	0
237	20240926	175600	151193153	1985	1985	1985	1985	0
238	20240926	175500	151193153	1985	1985	1985	1985	0
239	20240926	175400	151193153	1985	1985	1985	1985	0
240	20240926	175300	151193153	1985	1985	1985	1985	0
241	20240926	175200	151193153	1985	1985	1985	1985	0
242	20240926	175100	151193153	1985	1985	1985	1985	1502
243	20240926	175000	151193153	1985	1985	1985	1985	0
244	20240926	174900	151193153	1985	1985	1985	1985	0
245	20240926	174800	151193153	1985	1985	1985	1985	0
246	20240926	174700	151193153	1985	1985	1985	1985	0
247	20240926	174600	151193153	1985	1985	1985	1985	0
248	20240926	174500	151193153	1985	1985	1985	1985	0
249	20240926	174400	151193153	1985	1985	1985	1985	0
250	20240926	174300	151193153	1985	1985	1985	1985	0
251	20240926	174200	151193153	1985	1985	1985	1985	0
252	20240926	174100	151193153	1985	1985	1985	1985	0
253	20240926	174000	151193153	1985	1985	1985	1985	0
254	20240926	173900	151193153	1985	1985	1985	1985	0
255	20240926	173800	151193153	1985	1985	1985	1985	0
256	20240926	173700	151193153	1985	1985	1985	1985	0
257	20240926	173600	151193153	1985	1985	1985	1985	0
258	20240926	173500	151193153	1985	1985	1985	1985	0
259	20240926	173400	151193153	1985	1985	1985	1985	0
260	20240926	173300	151193153	1985	1985	1985	1985	0
261	20240926	173200	151193153	1985	1985	1985	1985	0
262	20240926	173100	151193153	1985	1985	1985	1985	0
263	20240926	173000	151193153	1985	1985	1985	1985	0
264	20240926	172900	151193153	1985	1985	1985	1985	0
265	20240926	172800	151193153	1985	1985	1985	1985	0
266	20240926	172700	151193153	1985	1985	1985	1985	0
267	20240926	172600	151193153	1985	1985	1985	1985	0
268	20240926	172500	151193153	1985	1985	1985	1985	0
269	20240926	172400	151193153	1985	1985	1985	1985	0
270	20240926	172300	151193153	1985	1985	1985	1985	0
271	20240926	172200	151193153	1985	1985	1985	1985	0
272	20240926	172100	151193153	1985	1985	1985	1985	1502
273	20240926	172000	151193153	1985	1985	1985	1985	0
274	20240926	171900	151193153	1985	1985	1985	1985	0
275	20240926	171800	151193153	1985	1985	1985	1985	0
276	20240926	171700	151193153	1985	1985	1985	1985	0
277	20240926	171600	151193153	1985	1985	1985	1985	0
278	20240926	171500	151193153	1985	1985	1985	1985	0
279	20240926	171400	151193153	1985	1985	1985	1985	0
280	20240926	171300	151193153	1985	1985	1985	1985	0
281	20240926	171200	151193153	1985	1985	1985	1985	0
282	20240926	171100	151193153	1985	1985	1985	1985	0
283	20240926	171000	151193153	1985	1985	1985	1985	0
284	20240926	170900	151193153	1985	1985	1985	1985	0
285	20240926	170800	151193153	1985	1985	1985	1985	0
286	20240926	170700	151193153	1985	1985	1985	1985	0
287	20240926	170600	151193153	1985	1985	1985	1985	0
288	20240926	170500	151193153	1985	1985	1985	1985	0
289	20240926	170400	151193153	1985	1985	1985	1985	0
290	20240926	170300	151193153	1985	1985	1985	1985	0
291	20240926	170200	151193153	1985	1985	1985	1985	0
292	20240926	170100	151193153	1985	1985	1985	1985	0
293	20240926	170000	151193153	1985	1985	1985	1985	0
294	20240926	165900	151193153	1985	1985	1985	1985	0
295	20240926	165800	151193153	1985	1985	1985	1985	0
296	20240926	165700	151193153	1985	1985	1985	1985	0
297	20240926	165600	151193153	1985	1985	1985	1985	0
298	20240926	165500	151193153	1985	1985	1985	1985	0
299	20240926	165400	151193153	1985	1985	1985	1985	0
300	20240926	165300	151193153	1985	1985	1985	1985	0
301	20240926	165200	151193153	1985	1985	1985	1985	0
302	20240926	165100	151193153	1985	1985	1985	1985	1502
303	20240926	165000	151193153	1985	1985	1985	1985	0
304	20240926	164900	151193153	1985	1985	1985	1985	0
305	20240926	164800	151193153	1985	1985	1985	1985	0
306	20240926	164700	151193153	1985	1985	1985	1985	0
307	20240926	164600	151193153	1985	1985	1985	1985	0
308	20240926	164500	151193153	1985	1985	1985	1985	0
309	20240926	164400	151193153	1985	1985	1985	1985	0
310	20240926	164300	151193153	1985	1985	1985	1985	0
311	20240926	164200	151193153	1985	1985	1985	1985	0
312	20240926	164100	151193153	1985	1985	1985	1985	0
313	20240926	164000	151193153	1985	1985	1985	1985	0
314	20240926	163900	151193153	1985	1985	1985	1985	0
315	20240926	163800	151193153	1985	1985	1985	1985	0
316	20240926	163700	151193153	1985	1985	1985	1985	0
317	20240926	163600	151193153	1985	1985	1985	1985	0
318	20240926	163500	151193153	1985	1985	1985	1985	0
319	20240926	163400	151193153	1985	1985	1985	1985	0
320	20240926	163300	151193153	1985	1985	1985	1985	0
321	20240926	163200	151193153	1985	1985	1985	1985	0
322	20240926	163100	151193153	1985	1985	1985	1985	0
323	20240926	163000	151193153	1985	1985	1985	1985	0
324	20240926	162900	151193153	1985	1985	1985	1985	0
325	20240926	162800	151193153	1985	1985	1985	1985	0
326	20240926	162700	151193153	1985	1985	1985	1985	0
327	20240926	162600	151193153	1985	1985	1985	1985	0
328	20240926	162500	151193153	1985	1985	1985	1985	0
329	20240926	162400	151193153	1985	1985	1985	1985	0
330	20240926	162300	151193153	1985	1985	1985	1985	0
331	20240926	162200	151193153	1985	1985	1985	1985	0
332	20240926	162100	151193153	1985	1985	1985	1985	1502
333	20240926	162000	151193153	1985	1985	1985	1985	0
334	20240926	161900	151193153	1985	1985	1985	1985	0
335	20240926	161800	151193153	1985	1985	1985	1985	0
336	20240926	161700	151193153	1985	1985	1985	1985	0
337	20240926	161600	151193153	1985	1985	1985	1985	0
338	20240926	161500	151193153	1985	1985	1985	1985	0
339	20240926	161400	151193153	1985	1985	1985	1985	0
340	20240926	161300	151193153	1985	1985	1985	1985	0
341	20240926	161200	151193153	1985	1985	1985	1985	0
342	20240926	161100	151193153	1985	1985	1985	1985	0
343	20240926	161000	151193153	1985	1985	1985	1985	0
344	20240926	160900	151193153	1985	1985	1985	1985	0
345	20240926	160800	151193153	1985	1985	1985	1985	0
346	20240926	160700	151193153	1985	1985	1985	1985	0
347	20240926	160600	151193153	1985	1985	1985	1985	0
348	20240926	160500	151193153	1985	1985	1985	1985	0
349	20240926	160400	151193153	1985	1985	1985	1985	0
350	20240926	160300	151193153	1985	1985	1985	1985	0
351	20240926	160200	151193153	1985	1985	1985	1985	0
352	20240926	160100	151193153	1985	1985	1985	1985	0
353	20240926	160000	151193153	1985	1985	1985	1985	0
354	20240926	155900	151193153	1985	1985	1985	1985	0
355	20240926	155800	151193153	1985	1985	1985	1985	0
356	20240926	155700	151193153	1985	1985	1985	1985	0
357	20240926	155600	151193153	1985	1985	1985	1985	0
358	20240926	155500	151193153	1985	1985	1985	1985	0
359	20240926	155400	151193153	1985	1985	1985	1985	0
360	20240926	155300	151193153	1985	1985	1985	1985	0
361	20240926	155200	151193153	1985	1985	1985	1985	0
362	20240926	155100	151193153	1985	1985	1985	1985	1502
363	20240926	155000	151193153	1985	1985	1985	1985	0
364	20240926	154900	151193153	1985	1985	1985	1985	0
365	20240926	154800	151193153	1985	1985	1985	1985	0
366	20240926	154700	151193153	1985	1985	1985	1985	0
367	20240926	154600	151193153	1985	1985	1985	1985	0
368	20240926	154500	151193153	1985	1985	1985	1985	0
369	20240926	154400	151193153	1985	1985	1985	1985	0
370	20240926	154300	151193153	1985	1985	1985	1985	0
371	20240926	154200	151193153	1985	1985	1985	1985	0
372	20240926	154100	151193153	1985	1985	1985	1985	0
373	20240926	154000	151193153	1985	1985	1985	1985	0
374	20240926	153900	151193153	1985	1985	1985	1985	0
375	20240926	153800	151193153	1985	1985	1985	1985	0
376	20240926	153700	151193153	1985	1985	1985	1985	0
377	20240926	153600	151193153	1985	1985	1985	1985	0
378	20240926	153500	151193153	1985	1985	1985	1985	0
379	20240926	153400	151193153	1985	1985	1985	1985	0
380	20240926	153300	151193153	1985	1985	1985	1985	0
381	20240926	153200	151193153	1985	1985	1985	1985	0
382	20240926	153100	151193153	1985	1985	1985	1985	0
383	20240926	153000	151193153	1985	1985	1985	1985	1502
384	20240926	152900	148211683	1985	1985	1985	1985	0
385	20240926	152800	148211683	1985	1985	1985	1985	0
386	20240926	152700	148211683	1985	1985	1985	1985	0
387	20240926	152600	148211683	1985	1985	1985	1985	0
388	20240926	152500	148211683	1985	1985	1985	1985	0
389	20240926	152400	148211683	1985	1985	1985	1985	0
390	20240926	152300	148211683	1985	1985	1985	1985	0
391	20240926	152200	148211683	1985	1985	1985	1985	0
392	20240926	152100	148211683	1985	1985	1985	1985	0
393	20240926	152000	148211683	1985	1985	1985	1985	0
394	20240926	151900	148211683	1985	1984	1985	1984	2
395	20240926	151800	148207714	1985	1985	1985	1985	0
396	20240926	151700	148207714	1985	1985	1985	1985	3
397	20240926	151600	148201759	1984	1984	1984	1984	0
398	20240926	151500	148201759	1984	1984	1984	1984	0
399	20240926	151400	148201759	1984	1984	1984	1984	0
400	20240926	151300	148201759	1984	1984	1984	1984	142
401	20240926	151200	147920031	1984	1984	1984	1984	0
402	20240926	151100	147920031	1984	1984	1984	1984	0
403	20240926	151000	147920031	1984	1984	1984	1984	195
404	20240926	150900	147533151	1984	1984	1984	1984	1
405	20240926	150800	147531167	1984	1984	1984	1984	0
406	20240926	150700	147531167	1984	1984	1984	1984	1
407	20240926	150600	147529183	1984	1984	1984	1984	0
408	20240926	150500	147529183	1984	1984	1984	1984	9
409	20240926	150400	147511327	1984	1984	1984	1984	0
410	20240926	150300	147511327	1984	1984	1984	1984	12
411	20240926	150200	147487519	1985	1985	1985	1985	0
412	20240926	150100	147487519	1985	1985	1985	1985	0
413	20240926	150000	147487519	1985	1985	1985	1985	0
414	20240926	145900	147487519	1985	1985	1985	1985	2
415	20240926	145800	147483549	1984	1984	1984	1984	0
416	20240926	145700	147483549	1984	1984	1984	1984	0
417	20240926	145600	147483549	1984	1984	1984	1984	0
418	20240926	145500	147483549	1984	1984	1984	1984	27
419	20240926	145400	147429981	1984	1984	1984	1984	5
420	20240926	145300	147420061	1985	1985	1985	1985	2
421	20240926	145200	147416091	1984	1984	1984	1984	0
422	20240926	145100	147416091	1984	1984	1984	1984	0
423	20240926	145000	147416091	1984	1984	1984	1984	9
424	20240926	144900	147398235	1984	1984	1984	1984	0
425	20240926	144800	147398235	1984	1984	1984	1984	100
426	20240926	144700	147199835	1984	1984	1984	1984	0
427	20240926	144600	147199835	1984	1984	1984	1984	0
428	20240926	144500	147199835	1984	1984	1984	1984	1500
429	20240926	144400	144223835	1984	1984	1984	1984	82
430	20240926	144300	144061147	1984	1984	1984	1984	29
431	20240926	144200	144003611	1985	1985	1985	1985	0
432	20240926	144100	144003611	1985	1985	1985	1985	25
433	20240926	144000	143953986	1985	1985	1985	1985	5
434	20240926	143900	143944061	1985	1985	1985	1985	0
435	20240926	143800	143944061	1985	1984	1985	1984	819
436	20240926	143700	142319162	1984	1984	1984	1984	0
437	20240926	143600	142319162	1984	1984	1984	1984	24
438	20240926	143500	142271546	1984	1984	1984	1984	9
439	20240926	143400	142253690	1984	1984	1984	1984	18
440	20240926	143300	142217978	1984	1984	1984	1984	0
441	20240926	143200	142217978	1984	1984	1984	1984	54
442	20240926	143100	142110842	1984	1984	1984	1984	100
443	20240926	143000	141912442	1984	1984	1984	1984	0
444	20240926	142900	141912442	1984	1984	1984	1984	0
445	20240926	142800	141912442	1984	1984	1984	1984	0
446	20240926	142700	141912442	1984	1984	1984	1984	0
447	20240926	142600	141912442	1984	1984	1984	1984	0
448	20240926	142500	141912442	1984	1984	1984	1984	0
449	20240926	142400	141912442	1984	1984	1984	1984	2000
450	20240926	142300	137944442	1984	1984	1984	1984	9
451	20240926	142200	137926586	1984	1984	1984	1984	9
452	20240926	142100	137908730	1985	1985	1985	1985	0
453	20240926	142000	137908730	1985	1985	1985	1985	0
454	20240926	141900	137908730	1985	1985	1985	1985	4
455	20240926	141800	137900790	1984	1984	1984	1984	0
456	20240926	141700	137900790	1984	1984	1984	1984	5
457	20240926	141600	137890870	1985	1985	1985	1985	0
458	20240926	141500	137890870	1985	1985	1985	1985	3
459	20240926	141400	137884915	1984	1984	1984	1984	9
460	20240926	141300	137867059	1985	1984	1985	1984	5
461	20240926	141200	137857138	1984	1984	1984	1984	0
462	20240926	141100	137857138	1984	1984	1984	1984	10
463	20240926	141000	137837298	1984	1984	1984	1984	0
464	20240926	140900	137837298	1984	1984	1984	1984	0
465	20240926	140800	137837298	1984	1984	1984	1984	0
466	20240926	140700	137837298	1984	1984	1984	1984	0
467	20240926	140600	137837298	1984	1984	1984	1984	1
468	20240926	140500	137835314	1985	1985	1985	1985	0
469	20240926	140400	137835314	1985	1985	1985	1985	0
470	20240926	140300	137835314	1985	1985	1985	1985	0
471	20240926	140200	137835314	1985	1985	1985	1985	1
472	20240926	140100	137833329	1985	1985	1985	1985	1
473	20240926	140000	137831344	1985	1985	1985	1985	1
474	20240926	135900	137829359	1985	1985	1985	1985	1
475	20240926	135800	137827374	1985	1985	1985	1985	0
476	20240926	135700	137827374	1985	1985	1985	1985	0
477	20240926	135600	137827374	1985	1985	1985	1985	4
478	20240926	135500	137819434	1985	1985	1985	1985	500
479	20240926	135400	136826934	1984	1984	1984	1984	0
480	20240926	135300	136826934	1984	1984	1984	1984	0
481	20240926	135200	136826934	1984	1984	1984	1984	0
482	20240926	135100	136826934	1984	1984	1984	1984	0
483	20240926	135000	136826934	1984	1984	1984	1984	0
484	20240926	134900	136826934	1984	1984	1984	1984	0
485	20240926	134800	136826934	1984	1984	1984	1984	505
486	20240926	134700	135825014	1985	1985	1985	1985	515
487	20240926	134600	134802739	1985	1985	1985	1985	0
488	20240926	134500	134802739	1985	1985	1985	1985	12
489	20240926	134400	134778919	1984	1984	1984	1984	0
490	20240926	134300	134778919	1984	1984	1984	1984	1100
491	20240926	134200	132596519	1984	1984	1984	1984	0
492	20240926	134100	132596519	1984	1984	1984	1984	120
493	20240926	134000	132358439	1984	1984	1984	1984	0
494	20240926	133900	132358439	1984	1984	1984	1984	0
495	20240926	133800	132358439	1984	1984	1984	1984	2427
496	20240926	133700	127543271	1984	1984	1984	1984	44
497	20240926	133600	127455975	1984	1984	1984	1984	0
498	20240926	133500	127455975	1984	1984	1984	1984	0
499	20240926	133400	127455975	1984	1984	1984	1984	0
500	20240926	133300	127455975	1984	1984	1984	1984	0
501	20240926	133200	127455975	1984	1984	1984	1984	0
502	20240926	133100	127455975	1984	1984	1984	1984	2228
503	20240926	133000	123035623	1984	1984	1984	1984	0
504	20240926	132900	123035623	1984	1984	1984	1984	13
505	20240926	132800	123009831	1984	1985	1985	1984	4736
506	20240926	132700	113613606	1984	1984	1984	1984	0
507	20240926	132600	113613606	1984	1984	1984	1984	0
508	20240926	132500	113613606	1984	1984	1984	1984	0
509	20240926	132400	113613606	1984	1984	1984	1984	0
510	20240926	132300	113613606	1984	1984	1984	1984	0
511	20240926	132200	113613606	1984	1984	1984	1984	5
512	20240926	132100	113603686	1985	1985	1985	1985	0
513	20240926	132000	113603686	1985	1985	1985	1985	0
514	20240926	131900	113603686	1985	1985	1985	1985	0
515	20240926	131800	113603686	1985	1985	1985	1985	0
516	20240926	131700	113603686	1985	1985	1985	1985	0
517	20240926	131600	113603686	1985	1984	1985	1984	11
518	20240926	131500	113581860	1984	1984	1984	1984	1701
519	20240926	131400	110207076	1984	1984	1984	1984	169
520	20240926	131300	109871780	1984	1984	1984	1984	1
521	20240926	131200	109869796	1985	1985	1985	1985	0
522	20240926	131100	109869796	1985	1985	1985	1985	0
523	20240926	131000	109869796	1985	1985	1985	1985	0
524	20240926	130900	109869796	1985	1985	1985	1985	0
525	20240926	130800	109869796	1985	1985	1985	1985	0
526	20240926	130700	109869796	1985	1985	1985	1985	0
527	20240926	130600	109869796	1985	1985	1985	1985	2
528	20240926	130500	109865826	1985	1985	1985	1985	0
529	20240926	130400	109865826	1985	1985	1985	1985	100
530	20240926	130300	109667326	1985	1985	1985	1985	2
531	20240926	130200	109663356	1984	1984	1984	1984	0
532	20240926	130100	109663356	1984	1984	1984	1984	300
533	20240926	130000	109068156	1984	1984	1984	1984	9
534	20240926	125900	109050300	1984	1984	1984	1984	9
535	20240926	125800	109032444	1985	1985	1985	1985	10
536	20240926	125700	109012594	1985	1985	1985	1985	0
537	20240926	125600	109012594	1985	1985	1985	1985	0
538	20240926	125500	109012594	1985	1985	1985	1985	0
539	20240926	125400	109012594	1985	1985	1985	1985	0
540	20240926	125300	109012594	1985	1985	1985	1985	0
541	20240926	125200	109012594	1985	1985	1985	1985	0
542	20240926	125100	109012594	1985	1985	1985	1985	0
543	20240926	125000	109012594	1985	1985	1985	1985	0
544	20240926	124900	109012594	1985	1985	1985	1985	0
545	20240926	124800	109012594	1985	1985	1985	1985	0
546	20240926	124700	109012594	1985	1985	1985	1985	0
547	20240926	124600	109012594	1985	1985	1985	1985	0
548	20240926	124500	109012594	1985	1985	1985	1985	0
549	20240926	124400	109012594	1985	1985	1985	1985	0
550	20240926	124300	109012594	1985	1985	1985	1985	0
551	20240926	124200	109012594	1985	1985	1985	1985	0
552	20240926	124100	109012594	1985	1985	1985	1985	0
553	20240926	124000	109012594	1985	1985	1985	1985	0
554	20240926	123900	109012594	1985	1985	1985	1985	1
555	20240926	123800	109010609	1984	1984	1984	1984	0
556	20240926	123700	109010609	1984	1984	1984	1984	0
557	20240926	123600	109010609	1984	1984	1984	1984	0
558	20240926	123500	109010609	1984	1984	1984	1984	700
559	20240926	123400	107621809	1984	1984	1984	1984	0
560	20240926	123300	107621809	1984	1984	1984	1984	0
561	20240926	123200	107621809	1984	1984	1984	1984	0
562	20240926	123100	107621809	1984	1984	1984	1984	19
563	20240926	123000	107584113	1984	1984	1984	1984	0
564	20240926	122900	107584113	1984	1984	1984	1984	0
565	20240926	122800	107584113	1984	1984	1984	1984	0
566	20240926	122700	107584113	1984	1984	1984	1984	0
567	20240926	122600	107584113	1984	1984	1984	1984	0
568	20240926	122500	107584113	1984	1984	1984	1984	26
569	20240926	122400	107532529	1984	1984	1984	1984	1
570	20240926	122300	107530545	1985	1985	1985	1985	0
571	20240926	122200	107530545	1985	1985	1985	1985	1
572	20240926	122100	107528560	1984	1984	1984	1984	47
573	20240926	122000	107435312	1984	1984	1984	1984	0
574	20240926	121900	107435312	1984	1984	1984	1984	406
575	20240926	121800	106629808	1983	1983	1983	1983	10
576	20240926	121700	106609978	1983	1983	1983	1983	0
577	20240926	121600	106609978	1983	1983	1983	1983	51
578	20240926	121500	106508845	1983	1983	1983	1983	0
579	20240926	121400	106508845	1983	1983	1983	1983	0
580	20240926	121300	106508845	1983	1983	1983	1983	0
581	20240926	121200	106508845	1983	1983	1983	1983	9
582	20240926	121100	106490998	1983	1983	1983	1983	0
583	20240926	121000	106490998	1983	1983	1983	1983	0
584	20240926	120900	106490998	1983	1983	1983	1983	38
585	20240926	120800	106415644	1983	1983	1983	1983	0
586	20240926	120700	106415644	1983	1983	1983	1983	0
587	20240926	120600	106415644	1983	1983	1983	1983	0
588	20240926	120500	106415644	1983	1983	1983	1983	0
589	20240926	120400	106415644	1983	1983	1983	1983	9
590	20240926	120300	106397797	1984	1984	1984	1984	0
591	20240926	120200	106397797	1984	1984	1984	1984	0
592	20240926	120100	106397797	1984	1984	1984	1984	0
593	20240926	120000	106397797	1984	1983	1984	1983	140
594	20240926	115900	106120137	1984	1984	1984	1984	1
595	20240926	115800	106118153	1984	1984	1984	1984	0
596	20240926	115700	106118153	1984	1984	1984	1984	0
597	20240926	115600	106118153	1984	1984	1984	1984	43
598	20240926	115500	106032841	1984	1984	1984	1984	0
599	20240926	115400	106032841	1984	1984	1984	1984	9
600	20240926	115300	106014985	1984	1984	1984	1984	100
601	20240926	115200	105816585	1984	1984	1984	1984	0
602	20240926	115100	105816585	1984	1984	1984	1984	0
603	20240926	115000	105816585	1984	1984	1984	1984	0
604	20240926	114900	105816585	1984	1984	1984	1984	0
605	20240926	114800	105816585	1984	1984	1984	1984	0
606	20240926	114700	105816585	1984	1984	1984	1984	0
607	20240926	114600	105816585	1984	1984	1984	1984	0
608	20240926	114500	105816585	1984	1984	1984	1984	99
609	20240926	114400	105620169	1984	1984	1984	1984	1
610	20240926	114300	105618185	1985	1985	1985	1985	0
611	20240926	114200	105618185	1985	1985	1985	1985	0
612	20240926	114100	105618185	1985	1985	1985	1985	0
613	20240926	114000	105618185	1985	1985	1985	1985	0
614	20240926	113900	105618185	1985	1985	1985	1985	0
615	20240926	113800	105618185	1985	1985	1985	1985	0
616	20240926	113700	105618185	1985	1985	1985	1985	0
617	20240926	113600	105618185	1985	1985	1985	1985	0
618	20240926	113500	105618185	1985	1985	1985	1985	1
619	20240926	113400	105616200	1983	1983	1983	1983	0
620	20240926	113300	105616200	1983	1983	1983	1983	0
621	20240926	113200	105616200	1983	1983	1983	1983	0
622	20240926	113100	105616200	1983	1983	1983	1983	0
623	20240926	113000	105616200	1983	1983	1983	1983	1
624	20240926	112900	105614217	1983	1983	1983	1983	1081
625	20240926	112800	103470594	1983	1983	1983	1983	0
626	20240926	112700	103470594	1983	1983	1983	1983	1
627	20240926	112600	103468611	1984	1984	1984	1984	2
628	20240926	112500	103464643	1983	1983	1983	1983	21
629	20240926	112400	103423000	1983	1983	1983	1983	817
630	20240926	112300	101802889	1984	1984	1984	1984	533
631	20240926	112200	100745417	1984	1984	1984	1984	20
632	20240926	112100	100705737	1983	1983	1983	1983	0
633	20240926	112000	100705737	1983	1984	1984	1983	2740
634	20240926	111900	95270676	1984	1984	1984	1984	0
635	20240926	111800	95270676	1984	1984	1984	1984	0
636	20240926	111700	95270676	1984	1984	1984	1984	3
637	20240926	111600	95264724	1984	1984	1984	1984	544
638	20240926	111500	94185428	1984	1984	1984	1984	0
639	20240926	111400	94185428	1984	1984	1984	1984	0
640	20240926	111300	94185428	1984	1984	1984	1984	0
641	20240926	111200	94185428	1984	1984	1984	1984	201
642	20240926	111100	93786644	1984	1984	1984	1984	0
643	20240926	111000	93786644	1984	1984	1984	1984	5
644	20240926	110900	93776724	1984	1984	1984	1984	0
645	20240926	110800	93776724	1984	1984	1984	1984	9
646	20240926	110700	93758868	1985	1985	1985	1985	0
647	20240926	110600	93758868	1985	1985	1985	1985	0
648	20240926	110500	93758868	1985	1985	1985	1985	10
649	20240926	110400	93739018	1985	1985	1985	1985	0
650	20240926	110300	93739018	1985	1985	1985	1985	1
651	20240926	110200	93737033	1984	1984	1984	1984	9
652	20240926	110100	93719177	1984	1984	1984	1984	10
653	20240926	110000	93699337	1984	1984	1984	1984	41
654	20240926	105900	93617993	1984	1985	1985	1984	289
655	20240926	105800	93044418	1985	1985	1985	1985	1
656	20240926	105700	93042433	1985	1985	1985	1985	2
657	20240926	105600	93038463	1985	1985	1985	1985	125
658	20240926	105500	92790338	1985	1985	1985	1985	0
659	20240926	105400	92790338	1985	1985	1985	1985	1
660	20240926	105300	92788353	1986	1986	1986	1986	0
661	20240926	105200	92788353	1986	1986	1986	1986	0
662	20240926	105100	92788353	1986	1986	1986	1986	20
663	20240926	105000	92748633	1985	1985	1985	1985	0
664	20240926	104900	92748633	1985	1985	1985	1985	0
665	20240926	104800	92748633	1985	1985	1985	1985	19
666	20240926	104700	92710918	1985	1985	1985	1985	0
667	20240926	104600	92710918	1985	1985	1985	1985	0
668	20240926	104500	92710918	1985	1985	1985	1985	0
669	20240926	104400	92710918	1985	1985	1985	1985	0
670	20240926	104300	92710918	1985	1985	1985	1985	10
671	20240926	104200	92691068	1985	1985	1985	1985	0
672	20240926	104100	92691068	1985	1985	1985	1985	0
673	20240926	104000	92691068	1985	1985	1985	1985	10
674	20240926	103900	92671218	1985	1985	1985	1985	15
675	20240926	103800	92641443	1985	1985	1985	1985	168
676	20240926	103700	92307963	1985	1985	1985	1985	0
677	20240926	103600	92307963	1985	1985	1985	1985	0
678	20240926	103500	92307963	1985	1985	1985	1985	500
679	20240926	103400	91315463	1984	1984	1984	1984	0
680	20240926	103300	91315463	1984	1984	1984	1984	130
681	20240926	103200	91057543	1984	1984	1984	1984	100
682	20240926	103100	90859143	1984	1984	1984	1984	135
683	20240926	103000	90591303	1985	1984	1985	1984	200
684	20240926	102900	90194403	1984	1984	1984	1984	0
685	20240926	102800	90194403	1984	1984	1984	1984	0
686	20240926	102700	90194403	1984	1984	1984	1984	0
687	20240926	102600	90194403	1984	1984	1984	1984	416
688	20240926	102500	89369059	1984	1984	1984	1984	100
689	20240926	102400	89170659	1984	1984	1984	1984	0
690	20240926	102300	89170659	1984	1984	1984	1984	11
691	20240926	102200	89148835	1984	1984	1984	1984	0
692	20240926	102100	89148835	1984	1984	1984	1984	0
693	20240926	102000	89148835	1984	1984	1984	1984	0
694	20240926	101900	89148835	1984	1984	1984	1984	0
695	20240926	101800	89148835	1984	1984	1984	1984	1
696	20240926	101700	89146851	1984	1984	1984	1984	4522
697	20240926	101600	80175203	1985	1985	1985	1985	0
698	20240926	101500	80175203	1985	1985	1985	1985	537
699	20240926	101400	79109258	1985	1985	1985	1985	0
700	20240926	101300	79109258	1985	1985	1985	1985	1
701	20240926	101200	79107273	1985	1985	1985	1985	457
702	20240926	101100	78200128	1984	1984	1984	1984	0
703	20240926	101000	78200128	1984	1984	1984	1984	0
704	20240926	100900	78200128	1984	1984	1984	1984	0
705	20240926	100800	78200128	1984	1984	1984	1984	0
706	20240926	100700	78200128	1984	1984	1984	1984	492
707	20240926	100600	77224000	1985	1985	1985	1985	0
708	20240926	100500	77224000	1985	1985	1985	1985	2
709	20240926	100400	77220030	1985	1985	1985	1985	0
710	20240926	100300	77220030	1985	1985	1985	1985	61
711	20240926	100200	77098945	1984	1985	1985	1984	715
712	20240926	100100	75680085	1984	1984	1984	1984	89
713	20240926	100000	75503509	1986	1986	1986	1986	0
714	20240926	095900	75503509	1986	1986	1986	1986	1000
715	20240926	095800	73517509	1986	1986	1986	1986	0
716	20240926	095700	73517509	1986	1986	1986	1986	0
717	20240926	095600	73517509	1986	1985	1986	1985	5784
718	20240926	095500	62036268	1984	1984	1984	1984	152
719	20240926	095400	61734700	1984	1984	1984	1984	0
720	20240926	095300	61734700	1984	1984	1984	1984	200
721	20240926	095200	61337900	1985	1985	1985	1985	8
722	20240926	095100	61322020	1984	1984	1984	1984	8
723	20240926	095000	61306148	1984	1984	1984	1984	10
724	20240926	094900	61286308	1984	1984	1984	1984	504
725	20240926	094800	60286372	1984	1985	1985	1984	102
726	20240926	094700	60084003	1984	1985	1985	1984	59
727	20240926	094600	59966897	1984	1984	1984	1984	0
728	20240926	094500	59966897	1984	1984	1984	1984	0
729	20240926	094400	59966897	1984	1984	1984	1984	5
730	20240926	094300	59956977	1984	1984	1984	1984	1
731	20240926	094200	59954993	1984	1984	1984	1984	0
732	20240926	094100	59954993	1984	1984	1984	1984	0
733	20240926	094000	59954993	1984	1984	1984	1984	0
734	20240926	093900	59954993	1984	1984	1984	1984	100
735	20240926	093800	59756593	1984	1983	1984	1983	4123
736	20240926	093700	51580652	1984	1984	1984	1984	0
737	20240926	093600	51580652	1984	1984	1984	1984	68
738	20240926	093500	51445740	1984	1984	1984	1984	33
739	20240926	093400	51380268	1984	1984	1984	1984	228
740	20240926	093300	50927916	1984	1984	1984	1984	0
741	20240926	093200	50927916	1984	1984	1985	1984	357
742	20240926	093100	50219528	1984	1985	1985	1984	411
743	20240926	093000	49403804	1984	1984	1985	1984	124
744	20240926	092900	49157784	1985	1985	1985	1985	3
745	20240926	092800	49151829	1984	1984	1984	1984	243
746	20240926	092700	48669717	1984	1984	1984	1984	422
747	20240926	092600	47832469	1984	1984	1984	1984	0
748	20240926	092500	47832469	1984	1984	1984	1984	158
749	20240926	092400	47518997	1983	1983	1983	1983	0
750	20240926	092300	47518997	1983	1985	1985	1983	2702
751	20240926	092200	42160522	1984	1984	1984	1984	830
752	20240926	092100	40513802	1984	1984	1984	1984	13
753	20240926	092000	40488010	1984	1983	1984	1983	299
754	20240926	091900	39895063	1983	1983	1983	1983	360
755	20240926	091800	39181183	1983	1983	1983	1983	3269
756	20240926	091700	32698756	1984	1985	1985	1984	5911
757	20240926	091600	20970694	1986	1986	1986	1986	0
758	20240926	091500	20970694	1986	1986	1986	1986	0
759	20240926	091400	20970694	1986	1985	1986	1985	33
760	20240926	091300	20905186	1984	1984	1984	1984	2000
761	20240926	091200	16937186	1985	1984	1985	1984	55
762	20240926	091100	16828016	1984	1985	1985	1984	1400
763	20240926	091000	14049316	1985	1985	1985	1985	0
764	20240926	090900	14049316	1985	1984	1985	1984	342
765	20240926	090800	13370455	1984	1984	1984	1984	1417
766	20240926	090700	10559127	1984	1984	1984	1984	51
767	20240926	090600	10457943	1984	1984	1984	1984	324
768	20240926	090500	9815127	1984	1984	1984	1984	6
769	20240926	090400	9803223	1984	1984	1984	1984	201
770	20240926	090300	9404439	1985	1985	1985	1985	3869
771	20240926	090200	1724474	1986	1985	1986	1985	105
772	20240926	090100	1516047	1985	1984	1985	1984	522
773	20240926	090000	480370	1985	1985	1985	1985	242