KissMeData/468510/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213300	1559779837	1928	1928	1928	1928	7187
3	20231208	213200	1559779837	1928	1928	1928	1928	0
4	20231208	213100	1559779837	1928	1928	1928	1928	0
5	20231208	213000	1559779837	1928	1928	1928	1928	0
6	20231208	212900	1559779837	1928	1928	1928	1928	0
7	20231208	212800	1559779837	1928	1928	1928	1928	0
8	20231208	212700	1559779837	1928	1928	1928	1928	0
9	20231208	212600	1559779837	1928	1928	1928	1928	0
10	20231208	212500	1559779837	1928	1928	1928	1928	0
11	20231208	212400	1559779837	1928	1928	1928	1928	0
12	20231208	212300	1559779837	1928	1928	1928	1928	0
13	20231208	212200	1559779837	1928	1928	1928	1928	0
14	20231208	212100	1559779837	1928	1928	1928	1928	0
15	20231208	212000	1559779837	1928	1928	1928	1928	0
16	20231208	211900	1559779837	1928	1928	1928	1928	0
17	20231208	211800	1559779837	1928	1928	1928	1928	0
18	20231208	211700	1559779837	1928	1928	1928	1928	0
19	20231208	211600	1559779837	1928	1928	1928	1928	0
20	20231208	211500	1559779837	1928	1928	1928	1928	0
21	20231208	211400	1559779837	1928	1928	1928	1928	0
22	20231208	211300	1559779837	1928	1928	1928	1928	0
23	20231208	211200	1559779837	1928	1928	1928	1928	0
24	20231208	211100	1559779837	1928	1928	1928	1928	0
25	20231208	211000	1559779837	1928	1928	1928	1928	0
26	20231208	210900	1559779837	1928	1928	1928	1928	0
27	20231208	210800	1559779837	1928	1928	1928	1928	0
28	20231208	210700	1559779837	1928	1928	1928	1928	0
29	20231208	210600	1559779837	1928	1928	1928	1928	0
30	20231208	210500	1559779837	1928	1928	1928	1928	0
31	20231208	210400	1559779837	1928	1928	1928	1928	0
32	20231208	210300	1559779837	1928	1928	1928	1928	7187
33	20231208	210200	1559779837	1928	1928	1928	1928	0
34	20231208	210100	1559779837	1928	1928	1928	1928	0
35	20231208	210000	1559779837	1928	1928	1928	1928	0
36	20231208	205900	1559779837	1928	1928	1928	1928	0
37	20231208	205800	1559779837	1928	1928	1928	1928	0
38	20231208	205700	1559779837	1928	1928	1928	1928	0
39	20231208	205600	1559779837	1928	1928	1928	1928	0
40	20231208	205500	1559779837	1928	1928	1928	1928	0
41	20231208	205400	1559779837	1928	1928	1928	1928	0
42	20231208	205300	1559779837	1928	1928	1928	1928	0
43	20231208	205200	1559779837	1928	1928	1928	1928	0
44	20231208	205100	1559779837	1928	1928	1928	1928	0
45	20231208	205000	1559779837	1928	1928	1928	1928	0
46	20231208	204900	1559779837	1928	1928	1928	1928	0
47	20231208	204800	1559779837	1928	1928	1928	1928	0
48	20231208	204700	1559779837	1928	1928	1928	1928	0
49	20231208	204600	1559779837	1928	1928	1928	1928	0
50	20231208	204500	1559779837	1928	1928	1928	1928	0
51	20231208	204400	1559779837	1928	1928	1928	1928	0
52	20231208	204300	1559779837	1928	1928	1928	1928	0
53	20231208	204200	1559779837	1928	1928	1928	1928	0
54	20231208	204100	1559779837	1928	1928	1928	1928	0
55	20231208	204000	1559779837	1928	1928	1928	1928	0
56	20231208	203900	1559779837	1928	1928	1928	1928	0
57	20231208	203800	1559779837	1928	1928	1928	1928	0
58	20231208	203700	1559779837	1928	1928	1928	1928	0
59	20231208	203600	1559779837	1928	1928	1928	1928	0
60	20231208	203500	1559779837	1928	1928	1928	1928	0
61	20231208	203400	1559779837	1928	1928	1928	1928	0
62	20231208	203300	1559779837	1928	1928	1928	1928	7187
63	20231208	203200	1559779837	1928	1928	1928	1928	0
64	20231208	203100	1559779837	1928	1928	1928	1928	0
65	20231208	203000	1559779837	1928	1928	1928	1928	0
66	20231208	202900	1559779837	1928	1928	1928	1928	0
67	20231208	202800	1559779837	1928	1928	1928	1928	0
68	20231208	202700	1559779837	1928	1928	1928	1928	0
69	20231208	202600	1559779837	1928	1928	1928	1928	0
70	20231208	202500	1559779837	1928	1928	1928	1928	0
71	20231208	202400	1559779837	1928	1928	1928	1928	0
72	20231208	202300	1559779837	1928	1928	1928	1928	0
73	20231208	202200	1559779837	1928	1928	1928	1928	0
74	20231208	202100	1559779837	1928	1928	1928	1928	0
75	20231208	202000	1559779837	1928	1928	1928	1928	0
76	20231208	201900	1559779837	1928	1928	1928	1928	0
77	20231208	201800	1559779837	1928	1928	1928	1928	0
78	20231208	201700	1559779837	1928	1928	1928	1928	0
79	20231208	201600	1559779837	1928	1928	1928	1928	0
80	20231208	201500	1559779837	1928	1928	1928	1928	0
81	20231208	201400	1559779837	1928	1928	1928	1928	0
82	20231208	201300	1559779837	1928	1928	1928	1928	0
83	20231208	201200	1559779837	1928	1928	1928	1928	0
84	20231208	201100	1559779837	1928	1928	1928	1928	0
85	20231208	201000	1559779837	1928	1928	1928	1928	0
86	20231208	200900	1559779837	1928	1928	1928	1928	0
87	20231208	200800	1559779837	1928	1928	1928	1928	0
88	20231208	200700	1559779837	1928	1928	1928	1928	0
89	20231208	200600	1559779837	1928	1928	1928	1928	0
90	20231208	200500	1559779837	1928	1928	1928	1928	0
91	20231208	200400	1559779837	1928	1928	1928	1928	0
92	20231208	200300	1559779837	1928	1928	1928	1928	7187
93	20231208	200200	1559779837	1928	1928	1928	1928	0
94	20231208	200100	1559779837	1928	1928	1928	1928	0
95	20231208	200000	1559779837	1928	1928	1928	1928	0
96	20231208	195900	1559779837	1928	1928	1928	1928	0
97	20231208	195800	1559779837	1928	1928	1928	1928	0
98	20231208	195700	1559779837	1928	1928	1928	1928	0
99	20231208	195600	1559779837	1928	1928	1928	1928	0
100	20231208	195500	1559779837	1928	1928	1928	1928	0
101	20231208	195400	1559779837	1928	1928	1928	1928	0
102	20231208	195300	1559779837	1928	1928	1928	1928	0
103	20231208	195200	1559779837	1928	1928	1928	1928	0
104	20231208	195100	1559779837	1928	1928	1928	1928	0
105	20231208	195000	1559779837	1928	1928	1928	1928	0
106	20231208	194900	1559779837	1928	1928	1928	1928	0
107	20231208	194800	1559779837	1928	1928	1928	1928	0
108	20231208	194700	1559779837	1928	1928	1928	1928	0
109	20231208	194600	1559779837	1928	1928	1928	1928	0
110	20231208	194500	1559779837	1928	1928	1928	1928	0
111	20231208	194400	1559779837	1928	1928	1928	1928	0
112	20231208	194300	1559779837	1928	1928	1928	1928	0
113	20231208	194200	1559779837	1928	1928	1928	1928	0
114	20231208	194100	1559779837	1928	1928	1928	1928	0
115	20231208	194000	1559779837	1928	1928	1928	1928	0
116	20231208	193900	1559779837	1928	1928	1928	1928	0
117	20231208	193800	1559779837	1928	1928	1928	1928	0
118	20231208	193700	1559779837	1928	1928	1928	1928	0
119	20231208	193600	1559779837	1928	1928	1928	1928	0
120	20231208	193500	1559779837	1928	1928	1928	1928	0
121	20231208	193400	1559779837	1928	1928	1928	1928	0
122	20231208	193300	1559779837	1928	1928	1928	1928	7187
123	20231208	193200	1559779837	1928	1928	1928	1928	0
124	20231208	193100	1559779837	1928	1928	1928	1928	0
125	20231208	193000	1559779837	1928	1928	1928	1928	0
126	20231208	192900	1559779837	1928	1928	1928	1928	0
127	20231208	192800	1559779837	1928	1928	1928	1928	0
128	20231208	192700	1559779837	1928	1928	1928	1928	0
129	20231208	192600	1559779837	1928	1928	1928	1928	0
130	20231208	192500	1559779837	1928	1928	1928	1928	0
131	20231208	192400	1559779837	1928	1928	1928	1928	0
132	20231208	192300	1559779837	1928	1928	1928	1928	0
133	20231208	192200	1559779837	1928	1928	1928	1928	0
134	20231208	192100	1559779837	1928	1928	1928	1928	0
135	20231208	192000	1559779837	1928	1928	1928	1928	0
136	20231208	191900	1559779837	1928	1928	1928	1928	0
137	20231208	191800	1559779837	1928	1928	1928	1928	0
138	20231208	191700	1559779837	1928	1928	1928	1928	0
139	20231208	191600	1559779837	1928	1928	1928	1928	0
140	20231208	191500	1559779837	1928	1928	1928	1928	0
141	20231208	191400	1559779837	1928	1928	1928	1928	0
142	20231208	191300	1559779837	1928	1928	1928	1928	0
143	20231208	191200	1559779837	1928	1928	1928	1928	0
144	20231208	191100	1559779837	1928	1928	1928	1928	0
145	20231208	191000	1559779837	1928	1928	1928	1928	0
146	20231208	190900	1559779837	1928	1928	1928	1928	0
147	20231208	190800	1559779837	1928	1928	1928	1928	0
148	20231208	190700	1559779837	1928	1928	1928	1928	0
149	20231208	190600	1559779837	1928	1928	1928	1928	0
150	20231208	190500	1559779837	1928	1928	1928	1928	0
151	20231208	190400	1559779837	1928	1928	1928	1928	0
152	20231208	190300	1559779837	1928	1928	1928	1928	7187
153	20231208	190200	1559779837	1928	1928	1928	1928	0
154	20231208	190100	1559779837	1928	1928	1928	1928	0
155	20231208	190000	1559779837	1928	1928	1928	1928	0
156	20231208	185900	1559779837	1928	1928	1928	1928	0
157	20231208	185800	1559779837	1928	1928	1928	1928	0
158	20231208	185700	1559779837	1928	1928	1928	1928	0
159	20231208	185600	1559779837	1928	1928	1928	1928	0
160	20231208	185500	1559779837	1928	1928	1928	1928	0
161	20231208	185400	1559779837	1928	1928	1928	1928	0
162	20231208	185300	1559779837	1928	1928	1928	1928	0
163	20231208	185200	1559779837	1928	1928	1928	1928	0
164	20231208	185100	1559779837	1928	1928	1928	1928	0
165	20231208	185000	1559779837	1928	1928	1928	1928	0
166	20231208	184900	1559779837	1928	1928	1928	1928	0
167	20231208	184800	1559779837	1928	1928	1928	1928	0
168	20231208	184700	1559779837	1928	1928	1928	1928	0
169	20231208	184600	1559779837	1928	1928	1928	1928	0
170	20231208	184500	1559779837	1928	1928	1928	1928	0
171	20231208	184400	1559779837	1928	1928	1928	1928	0
172	20231208	184300	1559779837	1928	1928	1928	1928	0
173	20231208	184200	1559779837	1928	1928	1928	1928	0
174	20231208	184100	1559779837	1928	1928	1928	1928	0
175	20231208	184000	1559779837	1928	1928	1928	1928	0
176	20231208	183900	1559779837	1928	1928	1928	1928	0
177	20231208	183800	1559779837	1928	1928	1928	1928	0
178	20231208	183700	1559779837	1928	1928	1928	1928	0
179	20231208	183600	1559779837	1928	1928	1928	1928	0
180	20231208	183500	1559779837	1928	1928	1928	1928	0
181	20231208	183400	1559779837	1928	1928	1928	1928	0
182	20231208	183300	1559779837	1928	1928	1928	1928	7187
183	20231208	183200	1559779837	1928	1928	1928	1928	0
184	20231208	183100	1559779837	1928	1928	1928	1928	0
185	20231208	183000	1559779837	1928	1928	1928	1928	0
186	20231208	182900	1559779837	1928	1928	1928	1928	0
187	20231208	182800	1559779837	1928	1928	1928	1928	0
188	20231208	182700	1559779837	1928	1928	1928	1928	0
189	20231208	182600	1559779837	1928	1928	1928	1928	0
190	20231208	182500	1559779837	1928	1928	1928	1928	0
191	20231208	182400	1559779837	1928	1928	1928	1928	0
192	20231208	182300	1559779837	1928	1928	1928	1928	0
193	20231208	182200	1559779837	1928	1928	1928	1928	0
194	20231208	182100	1559779837	1928	1928	1928	1928	0
195	20231208	182000	1559779837	1928	1928	1928	1928	0
196	20231208	181900	1559779837	1928	1928	1928	1928	0
197	20231208	181800	1559779837	1928	1928	1928	1928	0
198	20231208	181700	1559779837	1928	1928	1928	1928	0
199	20231208	181600	1559779837	1928	1928	1928	1928	0
200	20231208	181500	1559779837	1928	1928	1928	1928	0
201	20231208	181400	1559779837	1928	1928	1928	1928	0
202	20231208	181300	1559779837	1928	1928	1928	1928	0
203	20231208	181200	1559779837	1928	1928	1928	1928	0
204	20231208	181100	1559779837	1928	1928	1928	1928	0
205	20231208	181000	1559779837	1928	1928	1928	1928	0
206	20231208	180900	1559779837	1928	1928	1928	1928	0
207	20231208	180800	1559779837	1928	1928	1928	1928	0
208	20231208	180700	1559779837	1928	1928	1928	1928	0
209	20231208	180600	1559779837	1928	1928	1928	1928	0
210	20231208	180500	1559779837	1928	1928	1928	1928	0
211	20231208	180400	1559779837	1928	1928	1928	1928	0
212	20231208	180300	1559779837	1928	1928	1928	1928	7187
213	20231208	180200	1559779837	1928	1928	1928	1928	0
214	20231208	180100	1559779837	1928	1928	1928	1928	0
215	20231208	180000	1559779837	1928	1928	1928	1928	0
216	20231208	175900	1559779837	1928	1928	1928	1928	0
217	20231208	175800	1559779837	1928	1928	1928	1928	0
218	20231208	175700	1559779837	1928	1928	1928	1928	0
219	20231208	175600	1559779837	1928	1928	1928	1928	0
220	20231208	175500	1559779837	1928	1928	1928	1928	0
221	20231208	175400	1559779837	1928	1928	1928	1928	0
222	20231208	175300	1559779837	1928	1928	1928	1928	0
223	20231208	175200	1559779837	1928	1928	1928	1928	0
224	20231208	175100	1559779837	1928	1928	1928	1928	0
225	20231208	175000	1559779837	1928	1928	1928	1928	0
226	20231208	174900	1559779837	1928	1928	1928	1928	0
227	20231208	174800	1559779837	1928	1928	1928	1928	0
228	20231208	174700	1559779837	1928	1928	1928	1928	0
229	20231208	174600	1559779837	1928	1928	1928	1928	0
230	20231208	174500	1559779837	1928	1928	1928	1928	0
231	20231208	174400	1559779837	1928	1928	1928	1928	0
232	20231208	174300	1559779837	1928	1928	1928	1928	0
233	20231208	174200	1559779837	1928	1928	1928	1928	0
234	20231208	174100	1559779837	1928	1928	1928	1928	0
235	20231208	174000	1559779837	1928	1928	1928	1928	0
236	20231208	173900	1559779837	1928	1928	1928	1928	0
237	20231208	173800	1559779837	1928	1928	1928	1928	0
238	20231208	173700	1559779837	1928	1928	1928	1928	0
239	20231208	173600	1559779837	1928	1928	1928	1928	0
240	20231208	173500	1559779837	1928	1928	1928	1928	0
241	20231208	173400	1559779837	1928	1928	1928	1928	0
242	20231208	173300	1559779837	1928	1928	1928	1928	7187
243	20231208	173200	1559779837	1928	1928	1928	1928	0
244	20231208	173100	1559779837	1928	1928	1928	1928	0
245	20231208	173000	1559779837	1928	1928	1928	1928	0
246	20231208	172900	1559779837	1928	1928	1928	1928	0
247	20231208	172800	1559779837	1928	1928	1928	1928	0
248	20231208	172700	1559779837	1928	1928	1928	1928	0
249	20231208	172600	1559779837	1928	1928	1928	1928	0
250	20231208	172500	1559779837	1928	1928	1928	1928	0
251	20231208	172400	1559779837	1928	1928	1928	1928	0
252	20231208	172300	1559779837	1928	1928	1928	1928	0
253	20231208	172200	1559779837	1928	1928	1928	1928	0
254	20231208	172100	1559779837	1928	1928	1928	1928	0
255	20231208	172000	1559779837	1928	1928	1928	1928	0
256	20231208	171900	1559779837	1928	1928	1928	1928	0
257	20231208	171800	1559779837	1928	1928	1928	1928	0
258	20231208	171700	1559779837	1928	1928	1928	1928	0
259	20231208	171600	1559779837	1928	1928	1928	1928	0
260	20231208	171500	1559779837	1928	1928	1928	1928	0
261	20231208	171400	1559779837	1928	1928	1928	1928	0
262	20231208	171300	1559779837	1928	1928	1928	1928	0
263	20231208	171200	1559779837	1928	1928	1928	1928	0
264	20231208	171100	1559779837	1928	1928	1928	1928	0
265	20231208	171000	1559779837	1928	1928	1928	1928	0
266	20231208	170900	1559779837	1928	1928	1928	1928	0
267	20231208	170800	1559779837	1928	1928	1928	1928	0
268	20231208	170700	1559779837	1928	1928	1928	1928	0
269	20231208	170600	1559779837	1928	1928	1928	1928	0
270	20231208	170500	1559779837	1928	1928	1928	1928	0
271	20231208	170400	1559779837	1928	1928	1928	1928	0
272	20231208	170300	1559779837	1928	1928	1928	1928	7187
273	20231208	170200	1559779837	1928	1928	1928	1928	0
274	20231208	170100	1559779837	1928	1928	1928	1928	0
275	20231208	170000	1559779837	1928	1928	1928	1928	0
276	20231208	165900	1559779837	1928	1928	1928	1928	0
277	20231208	165800	1559779837	1928	1928	1928	1928	0
278	20231208	165700	1559779837	1928	1928	1928	1928	0
279	20231208	165600	1559779837	1928	1928	1928	1928	0
280	20231208	165500	1559779837	1928	1928	1928	1928	0
281	20231208	165400	1559779837	1928	1928	1928	1928	0
282	20231208	165300	1559779837	1928	1928	1928	1928	0
283	20231208	165200	1559779837	1928	1928	1928	1928	0
284	20231208	165100	1559779837	1928	1928	1928	1928	0
285	20231208	165000	1559779837	1928	1928	1928	1928	0
286	20231208	164900	1559779837	1928	1928	1928	1928	0
287	20231208	164800	1559779837	1928	1928	1928	1928	0
288	20231208	164700	1559779837	1928	1928	1928	1928	0
289	20231208	164600	1559779837	1928	1928	1928	1928	0
290	20231208	164500	1559779837	1928	1928	1928	1928	0
291	20231208	164400	1559779837	1928	1928	1928	1928	0
292	20231208	164300	1559779837	1928	1928	1928	1928	0
293	20231208	164200	1559779837	1928	1928	1928	1928	0
294	20231208	164100	1559779837	1928	1928	1928	1928	0
295	20231208	164000	1559779837	1928	1928	1928	1928	0
296	20231208	163900	1559779837	1928	1928	1928	1928	0
297	20231208	163800	1559779837	1928	1928	1928	1928	0
298	20231208	163700	1559779837	1928	1928	1928	1928	0
299	20231208	163600	1559779837	1928	1928	1928	1928	0
300	20231208	163500	1559779837	1928	1928	1928	1928	0
301	20231208	163400	1559779837	1928	1928	1928	1928	0
302	20231208	163300	1559779837	1928	1928	1928	1928	7187
303	20231208	163200	1559779837	1928	1928	1928	1928	0
304	20231208	163100	1559779837	1928	1928	1928	1928	0
305	20231208	163000	1559779837	1928	1928	1928	1928	0
306	20231208	162900	1559779837	1928	1928	1928	1928	0
307	20231208	162800	1559779837	1928	1928	1928	1928	0
308	20231208	162700	1559779837	1928	1928	1928	1928	0
309	20231208	162600	1559779837	1928	1928	1928	1928	0
310	20231208	162500	1559779837	1928	1928	1928	1928	0
311	20231208	162400	1559779837	1928	1928	1928	1928	0
312	20231208	162300	1559779837	1928	1928	1928	1928	0
313	20231208	162200	1559779837	1928	1928	1928	1928	0
314	20231208	162100	1559779837	1928	1928	1928	1928	0
315	20231208	162000	1559779837	1928	1928	1928	1928	0
316	20231208	161900	1559779837	1928	1928	1928	1928	0
317	20231208	161800	1559779837	1928	1928	1928	1928	0
318	20231208	161700	1559779837	1928	1928	1928	1928	0
319	20231208	161600	1559779837	1928	1928	1928	1928	0
320	20231208	161500	1559779837	1928	1928	1928	1928	0
321	20231208	161400	1559779837	1928	1928	1928	1928	0
322	20231208	161300	1559779837	1928	1928	1928	1928	0
323	20231208	161200	1559779837	1928	1928	1928	1928	0
324	20231208	161100	1559779837	1928	1928	1928	1928	0
325	20231208	161000	1559779837	1928	1928	1928	1928	0
326	20231208	160900	1559779837	1928	1928	1928	1928	0
327	20231208	160800	1559779837	1928	1928	1928	1928	0
328	20231208	160700	1559779837	1928	1928	1928	1928	0
329	20231208	160600	1559779837	1928	1928	1928	1928	0
330	20231208	160500	1559779837	1928	1928	1928	1928	0
331	20231208	160400	1559779837	1928	1928	1928	1928	0
332	20231208	160300	1559779837	1928	1928	1928	1928	7187
333	20231208	160200	1559779837	1928	1928	1928	1928	0
334	20231208	160100	1559779837	1928	1928	1928	1928	0
335	20231208	160000	1559779837	1928	1928	1928	1928	0
336	20231208	155900	1559779837	1928	1928	1928	1928	0
337	20231208	155800	1559779837	1928	1928	1928	1928	0
338	20231208	155700	1559779837	1928	1928	1928	1928	0
339	20231208	155600	1559779837	1928	1928	1928	1928	0
340	20231208	155500	1559779837	1928	1928	1928	1928	0
341	20231208	155400	1559779837	1928	1928	1928	1928	0
342	20231208	155300	1559779837	1928	1928	1928	1928	0
343	20231208	155200	1559779837	1928	1928	1928	1928	0
344	20231208	155100	1559779837	1928	1928	1928	1928	0
345	20231208	155000	1559779837	1928	1928	1928	1928	0
346	20231208	154900	1559779837	1928	1928	1928	1928	0
347	20231208	154800	1559779837	1928	1928	1928	1928	0
348	20231208	154700	1559779837	1928	1928	1928	1928	0
349	20231208	154600	1559779837	1928	1928	1928	1928	0
350	20231208	154500	1559779837	1928	1928	1928	1928	0
351	20231208	154400	1559779837	1928	1928	1928	1928	0
352	20231208	154300	1559779837	1928	1928	1928	1928	0
353	20231208	154200	1559779837	1928	1928	1928	1928	0
354	20231208	154100	1559779837	1928	1928	1928	1928	0
355	20231208	154000	1559779837	1928	1928	1928	1928	0
356	20231208	153900	1559779837	1928	1928	1928	1928	0
357	20231208	153800	1559779837	1928	1928	1928	1928	0
358	20231208	153700	1559779837	1928	1928	1928	1928	0
359	20231208	153600	1559779837	1928	1928	1928	1928	0
360	20231208	153500	1559779837	1928	1928	1928	1928	0
361	20231208	153400	1559779837	1928	1928	1928	1928	0
362	20231208	153300	1559779837	1928	1928	1928	1928	7187
363	20231208	153200	1559779837	1928	1928	1928	1928	0
364	20231208	153100	1559779837	1928	1928	1928	1928	0
365	20231208	153000	1559779837	1928	1928	1928	1928	7187
366	20231208	152900	1545923301	1925	1925	1925	1925	0
367	20231208	152800	1545923301	1925	1925	1925	1925	0
368	20231208	152700	1545923301	1925	1925	1925	1925	0
369	20231208	152600	1545923301	1925	1925	1925	1925	0
370	20231208	152500	1545923301	1925	1925	1925	1925	0
371	20231208	152400	1545923301	1925	1925	1925	1925	0
372	20231208	152300	1545923301	1925	1925	1925	1925	0
373	20231208	152200	1545923301	1925	1925	1925	1925	0
374	20231208	152100	1545923301	1925	1925	1925	1925	0
375	20231208	152000	1545923301	1925	1925	1925	1925	0
376	20231208	151900	1545923301	1925	1926	1927	1925	946
377	20231208	151800	1544100594	1926	1923	1926	1923	2310
378	20231208	151700	1539657985	1923	1925	1925	1923	6565
379	20231208	151600	1527032945	1925	1925	1926	1925	686
380	20231208	151500	1525712295	1925	1925	1925	1925	120
381	20231208	151400	1525481295	1926	1927	1927	1926	49
382	20231208	151300	1525386878	1927	1927	1927	1927	59
383	20231208	151200	1525273185	1922	1925	1929	1922	240
384	20231208	151100	1524811644	1929	1929	1929	1929	100
385	20231208	151000	1524618744	1922	1929	1929	1922	991
386	20231208	150900	1522712844	1930	1926	1930	1926	635
387	20231208	150800	1521489398	1923	1923	1924	1923	1775
388	20231208	150700	1518075542	1923	1923	1923	1923	2
389	20231208	150600	1518071696	1923	1923	1923	1922	117
390	20231208	150500	1517846755	1923	1923	1923	1922	3348
391	20231208	150400	1511411862	1923	1924	1924	1922	3659
392	20231208	150300	1504378954	1924	1922	1924	1922	1550
393	20231208	150200	1501398777	1922	1922	1922	1921	733
394	20231208	150100	1499990112	1921	1922	1922	1921	1109
395	20231208	150000	1497859642	1922	1923	1923	1922	12520
396	20231208	145900	1473796172	1923	1923	1923	1923	207
397	20231208	145800	1473398111	1923	1922	1923	1922	1226
398	20231208	145700	1471040520	1923	1923	1923	1923	40
399	20231208	145600	1470963600	1924	1924	1924	1924	50
400	20231208	145500	1470867400	1924	1924	1924	1922	2164
401	20231208	145400	1466707447	1924	1924	1924	1922	612
402	20231208	145300	1465531055	1924	1923	1924	1922	5050
403	20231208	145200	1455823481	1924	1924	1924	1923	839
404	20231208	145100	1454209894	1924	1926	1926	1924	3791
405	20231208	145000	1446915608	1925	1924	1925	1924	385
406	20231208	144900	1446174770	1924	1925	1925	1923	2013
407	20231208	144800	1442303090	1924	1924	1925	1924	153
408	20231208	144700	1442008712	1923	1923	1924	1923	456
409	20231208	144600	1441131794	1923	1926	1926	1923	1123
410	20231208	144500	1438971115	1926	1924	1926	1924	1006
411	20231208	144400	1437034849	1924	1924	1924	1924	672
412	20231208	144300	1435741921	1924	1923	1924	1923	1290
413	20231208	144200	1433260461	1924	1924	1924	1924	20
414	20231208	144100	1433221981	1924	1924	1925	1924	441
415	20231208	144000	1432373464	1924	1924	1924	1924	361
416	20231208	143900	1431678900	1924	1924	1925	1924	926
417	20231208	143800	1429897266	1924	1923	1924	1922	779
418	20231208	143700	1428399248	1923	1923	1924	1923	4801
419	20231208	143600	1419166875	1924	1923	1924	1923	612
420	20231208	143500	1417989868	1924	1924	1926	1924	12716
421	20231208	143400	1393507507	1925	1925	1925	1925	421
422	20231208	143300	1392697082	1925	1925	1925	1925	2
423	20231208	143200	1392693232	1926	1925	1926	1925	202
424	20231208	143100	1392304281	1925	1926	1926	1925	1019
425	20231208	143000	1390342645	1926	1925	1926	1925	1517
426	20231208	142900	1387422409	1925	1926	1926	1925	696
427	20231208	142800	1386082606	1926	1926	1926	1926	628
428	20231208	142700	1384873078	1926	1929	1929	1926	1427
429	20231208	142600	1382124673	1930	1929	1930	1929	23
430	20231208	142500	1382080305	1929	1930	1930	1929	182
431	20231208	142400	1381729046	1930	1928	1930	1928	1250
432	20231208	142300	1379317779	1926	1926	1926	1926	1265
433	20231208	142200	1376881389	1926	1926	1926	1926	541
434	20231208	142100	1375839423	1926	1926	1929	1926	1339
435	20231208	142000	1373260504	1926	1928	1928	1926	721
436	20231208	141900	1371871626	1929	1929	1929	1929	485
437	20231208	141800	1370936061	1927	1927	1927	1927	194
438	20231208	141700	1370562223	1929	1927	1929	1927	51
439	20231208	141600	1370463944	1930	1930	1931	1930	487
440	20231208	141500	1369524033	1931	1931	1932	1930	471
441	20231208	141400	1368614273	1934	1932	1934	1926	889
442	20231208	141300	1366898382	1927	1927	1934	1927	243
443	20231208	141200	1366430051	1927	1935	1935	1927	5308
444	20231208	141100	1356176896	1936	1936	1936	1935	169
445	20231208	141000	1355849726	1937	1937	1937	1937	160
446	20231208	140900	1355539806	1937	1937	1937	1937	8
447	20231208	140800	1355524310	1937	1936	1937	1936	627
448	20231208	140700	1354310033	1936	1936	1937	1936	2505
449	20231208	140600	1349460059	1936	1935	1936	1933	1540
450	20231208	140500	1346481217	1936	1934	1936	1934	3999
451	20231208	140400	1338742583	1935	1932	1935	1932	605
452	20231208	140300	1337572152	1937	1930	1937	1930	9728
453	20231208	140200	1318784567	1930	1929	1930	1929	753
454	20231208	140100	1317331630	1929	1928	1929	1928	1515
455	20231208	140000	1314410523	1928	1928	1928	1928	2902
456	20231208	135900	1308815467	1928	1926	1928	1926	814
457	20231208	135800	1307247355	1926	1926	1926	1926	245
458	20231208	135700	1306775485	1925	1925	1925	1925	21
459	20231208	135600	1306735060	1925	1926	1926	1925	1037
460	20231208	135500	1304737845	1926	1926	1926	1926	387
461	20231208	135400	1303992483	1926	1925	1927	1925	4882
462	20231208	135300	1294586549	1924	1925	1925	1924	573
463	20231208	135200	1293484047	1923	1923	1923	1923	31
464	20231208	135100	1293424434	1922	1923	1923	1922	1014
465	20231208	135000	1291475004	1923	1922	1923	1922	692
466	20231208	134900	1290144406	1922	1922	1922	1922	785
467	20231208	134800	1288635636	1921	1921	1923	1921	2581
468	20231208	134700	1283677375	1921	1923	1923	1921	326
469	20231208	134600	1283051069	1923	1923	1923	1921	1011
470	20231208	134500	1281108608	1923	1921	1923	1921	365
471	20231208	134400	1280406873	1921	1921	1921	1921	0
472	20231208	134300	1280406873	1921	1923	1923	1921	590
473	20231208	134200	1279273282	1923	1922	1923	1922	1530
474	20231208	134100	1276332462	1922	1922	1922	1922	190
475	20231208	134000	1275967282	1922	1923	1923	1922	100
476	20231208	133900	1275775002	1923	1921	1923	1921	1399
477	20231208	133800	1273087515	1921	1923	1923	1921	723
478	20231208	133700	1271698372	1923	1923	1923	1920	43019
479	20231208	133600	1189083670	1922	1924	1924	1922	6800
480	20231208	133500	1176013964	1924	1925	1925	1924	81
481	20231208	133400	1175858070	1922	1926	1926	1922	501
482	20231208	133300	1174895144	1925	1924	1925	1924	830
483	20231208	133200	1173297904	1923	1923	1923	1923	1006
484	20231208	133100	1171363366	1923	1923	1923	1923	4374
485	20231208	133000	1162952164	1922	1922	1923	1922	573
486	20231208	132900	1161850807	1923	1924	1924	1922	5125
487	20231208	132800	1151995788	1926	1927	1927	1926	45
488	20231208	132700	1151909097	1923	1923	1926	1923	125
489	20231208	132600	1151668556	1923	1926	1927	1923	491
490	20231208	132500	1150724145	1923	1926	1926	1923	66
491	20231208	132400	1150597103	1925	1923	1925	1923	152
492	20231208	132300	1150304761	1923	1923	1923	1923	669
493	20231208	132200	1149018274	1923	1925	1925	1923	1773
494	20231208	132100	1145608695	1923	1925	1927	1923	247
495	20231208	132000	1145133199	1925	1926	1926	1925	532
496	20231208	131900	1144109068	1925	1925	1925	1925	130
497	20231208	131800	1143858818	1928	1927	1928	1927	1151
498	20231208	131700	1141639750	1928	1927	1928	1927	115
499	20231208	131600	1141418130	1927	1924	1927	1923	1140
500	20231208	131500	1139222731	1926	1923	1926	1923	530
501	20231208	131400	1138203511	1923	1925	1925	1923	96
502	20231208	131300	1138018741	1927	1927	1927	1927	4
503	20231208	131200	1138011033	1927	1927	1927	1925	1263
504	20231208	131100	1135578632	1925	1925	1925	1925	208
505	20231208	131000	1135178232	1924	1924	1924	1924	0
506	20231208	130900	1135178232	1924	1924	1924	1924	30982
507	20231208	130800	1075568864	1924	1924	1924	1924	80
508	20231208	130700	1075414944	1923	1923	1924	1923	94
509	20231208	130600	1075234152	1923	1923	1923	1923	58
510	20231208	130500	1075122618	1923	1924	1924	1923	731
511	20231208	130400	1073716892	1924	1924	1924	1923	734
512	20231208	130300	1072304734	1924	1924	1924	1924	105
513	20231208	130200	1072102714	1923	1923	1923	1923	0
514	20231208	130100	1072102714	1923	1924	1924	1923	214
515	20231208	130000	1071691133	1922	1923	1923	1922	2003
516	20231208	125900	1067841060	1923	1923	1923	1923	24
517	20231208	125800	1067794908	1924	1924	1924	1924	80
518	20231208	125700	1067640988	1922	1922	1922	1922	32
519	20231208	125600	1067579484	1922	1923	1923	1922	15995
520	20231208	125500	1036829986	1924	1923	1924	1923	287
521	20231208	125400	1036277998	1923	1924	1924	1923	4283
522	20231208	125300	1028041187	1923	1924	1924	1923	310
523	20231208	125200	1027445006	1924	1924	1924	1923	374
524	20231208	125100	1026725764	1923	1924	1924	1923	22
525	20231208	125000	1026683454	1924	1924	1924	1923	882
526	20231208	124900	1024987316	1924	1924	1924	1924	238
527	20231208	124800	1024529404	1924	1923	1924	1922	858
528	20231208	124700	1022880016	1923	1924	1924	1923	1808
529	20231208	124600	1019403202	1924	1924	1924	1924	19
530	20231208	124500	1019366646	1924	1922	1924	1922	488
531	20231208	124400	1018428602	1923	1923	1923	1923	296
532	20231208	124300	1017859394	1923	1923	1923	1923	98
533	20231208	124200	1017670940	1923	1924	1924	1923	592
534	20231208	124100	1016532386	1924	1924	1924	1923	542
535	20231208	124000	1015489579	1923	1924	1924	1923	65
536	20231208	123900	1015364522	1924	1924	1924	1924	130
537	20231208	123800	1015114402	1924	1924	1924	1924	10
538	20231208	123700	1015095162	1924	1923	1924	1923	193
539	20231208	123600	1014723936	1924	1924	1924	1924	30
540	20231208	123500	1014666216	1923	1923	1923	1923	10
541	20231208	123400	1014646986	1924	1924	1924	1924	50
542	20231208	123300	1014550786	1923	1924	1924	1923	67
543	20231208	123200	1014421905	1924	1924	1924	1924	55
544	20231208	123100	1014316085	1924	1924	1924	1923	185
545	20231208	123000	1013960192	1923	1923	1923	1923	1392
546	20231208	122900	1011283376	1924	1923	1924	1923	60
547	20231208	122800	1011167946	1923	1923	1923	1923	1026
548	20231208	122700	1009194948	1924	1924	1924	1924	50
549	20231208	122600	1009098748	1924	1924	1924	1924	152
550	20231208	122500	1008806300	1923	1923	1923	1923	60
551	20231208	122400	1008690920	1924	1923	1924	1923	60
552	20231208	122300	1008575490	1923	1923	1924	1923	641
553	20231208	122200	1007342846	1923	1923	1924	1923	944
554	20231208	122100	1005527533	1923	1922	1923	1922	1965
555	20231208	122000	1001750743	1923	1923	1923	1922	236
556	20231208	121900	1001296949	1923	1924	1924	1923	1097
557	20231208	121800	999187214	1924	1924	1924	1924	1128
558	20231208	121700	997016942	1924	1923	1924	1923	341
559	20231208	121600	996361168	1924	1924	1924	1924	52
560	20231208	121500	996261120	1923	1924	1924	1923	543
561	20231208	121400	995216694	1924	1924	1924	1924	402
562	20231208	121300	994443246	1924	1924	1924	1924	1
563	20231208	121200	994441322	1923	1922	1923	1922	679
564	20231208	121100	993135646	1923	1923	1923	1923	150
565	20231208	121000	992847196	1923	1922	1923	1922	1776
566	20231208	120900	989433574	1922	1922	1923	1922	3246
567	20231208	120800	983194724	1923	1923	1923	1923	761
568	20231208	120700	981731321	1923	1923	1923	1923	105
569	20231208	120600	981529406	1923	1923	1923	1922	1731
570	20231208	120500	978200698	1923	1922	1923	1922	275
571	20231208	120400	977672089	1922	1922	1922	1922	633
572	20231208	120300	976455463	1922	1921	1922	1921	208
573	20231208	120200	976055789	1921	1922	1922	1921	1754
574	20231208	120100	972686300	1921	1921	1921	1921	1392
575	20231208	120000	970012268	1922	1922	1922	1921	3260
576	20231208	115900	963749736	1923	1922	1923	1922	1008
577	20231208	115800	961812330	1921	1922	1922	1921	1725
578	20231208	115700	958498386	1921	1921	1922	1921	785
579	20231208	115600	956990391	1922	1922	1922	1921	3640
580	20231208	115500	949997856	1922	1922	1922	1921	652
581	20231208	115400	948744917	1922	1922	1922	1922	182
582	20231208	115300	948395113	1922	1923	1923	1922	195
583	20231208	115200	948020263	1921	1921	1921	1921	2106
584	20231208	115100	943974637	1921	1923	1923	1921	84
585	20231208	115000	943813213	1923	1923	1923	1923	113
586	20231208	114900	943595914	1923	1923	1923	1923	1
587	20231208	114800	943593991	1922	1923	1923	1922	817
588	20231208	114700	942023232	1922	1922	1922	1921	3803
589	20231208	114600	934716895	1922	1923	1923	1922	865
590	20231208	114500	933054361	1923	1923	1923	1923	80
591	20231208	114400	932900521	1922	1923	1923	1922	151
592	20231208	114300	932610296	1923	1923	1923	1922	103
593	20231208	114200	932412275	1923	1922	1923	1921	620
594	20231208	114100	931220586	1922	1921	1922	1921	183
595	20231208	114000	930869017	1921	1923	1923	1921	1988
596	20231208	113900	927048010	1922	1922	1922	1922	9284
597	20231208	113800	909204162	1922	1922	1922	1922	4182
598	20231208	113700	901166358	1922	1922	1922	1922	1142
599	20231208	113600	898971434	1922	1922	1922	1922	9124
600	20231208	113500	881435106	1922	1922	1922	1922	3391
601	20231208	113400	874917604	1922	1921	1922	1921	69
602	20231208	113300	874785005	1922	1922	1922	1921	1049
603	20231208	113200	872769199	1921	1921	1922	1921	581
604	20231208	113100	871653018	1921	1922	1922	1921	810
605	20231208	113000	870096998	1921	1922	1922	1921	1624
606	20231208	112900	866977195	1922	1922	1922	1922	80
607	20231208	112800	866823435	1921	1921	1921	1921	41
608	20231208	112700	866744674	1921	1922	1922	1921	479
609	20231208	112600	865824430	1922	1921	1922	1921	2331
610	20231208	112500	861346299	1921	1923	1923	1921	243
611	20231208	112400	860879257	1923	1923	1923	1921	3115
612	20231208	112300	854893274	1922	1922	1922	1922	110
613	20231208	112200	854681854	1922	1923	1923	1922	1115
614	20231208	112100	852538794	1923	1923	1923	1923	80
615	20231208	112000	852384954	1923	1923	1923	1923	330
616	20231208	111900	851750364	1923	1922	1923	1922	228
617	20231208	111800	851312097	1922	1922	1922	1921	1072
618	20231208	111700	849252663	1922	1921	1922	1921	1558
619	20231208	111600	846259390	1923	1922	1923	1921	899
620	20231208	111500	844531949	1922	1921	1922	1921	2248
621	20231208	111400	840213241	1921	1922	1922	1921	2085
622	20231208	111300	836205978	1923	1923	1923	1922	7243
623	20231208	111200	822284678	1924	1923	1924	1923	211
624	20231208	111100	821878878	1923	1923	1924	1923	589
625	20231208	111000	820746001	1923	1923	1923	1923	3871
626	20231208	110900	813302068	1924	1922	1924	1922	6098
627	20231208	110800	801579026	1923	1922	1923	1922	5615
628	20231208	110700	790786688	1922	1923	1924	1922	2335
629	20231208	110600	786295793	1923	1923	1924	1923	932
630	20231208	110500	784503477	1923	1924	1924	1923	1828
631	20231208	110400	780987470	1924	1924	1925	1924	199
632	20231208	110300	780604579	1924	1923	1924	1923	2365
633	20231208	110200	776056562	1924	1925	1925	1924	66
634	20231208	110100	775929575	1924	1923	1924	1923	950
635	20231208	110000	774101945	1924	1925	1925	1923	4591
636	20231208	105900	765273295	1925	1925	1925	1925	49
637	20231208	105800	765178970	1925	1925	1925	1925	129
638	20231208	105700	764930645	1925	1925	1925	1923	5345
639	20231208	105600	754651293	1924	1924	1924	1924	1119
640	20231208	105500	752498337	1924	1923	1925	1923	459
641	20231208	105400	751615272	1923	1925	1925	1923	1815
642	20231208	105300	748123845	1925	1924	1925	1923	7808
643	20231208	105200	733103416	1925	1925	1925	1925	499
644	20231208	105100	732142841	1925	1924	1925	1924	170
645	20231208	105000	731815643	1928	1924	1928	1924	23
646	20231208	104900	731771379	1928	1924	1928	1924	165
647	20231208	104800	731453900	1924	1928	1928	1924	1020
648	20231208	104700	729491340	1928	1923	1928	1923	619
649	20231208	104600	728300438	1923	1924	1924	1923	3006
650	20231208	104500	722516896	1924	1927	1927	1924	18882
651	20231208	104400	686182337	1927	1927	1927	1927	138
652	20231208	104300	685916411	1927	1927	1927	1926	2944
653	20231208	104200	680245374	1927	1927	1929	1927	2447
654	20231208	104100	675529985	1927	1927	1929	1927	3552
655	20231208	104000	668685279	1927	1927	1927	1927	2726
656	20231208	103900	663432277	1927	1927	1929	1927	3905
657	20231208	103800	655905380	1927	1929	1929	1927	1296
658	20231208	103700	653407908	1929	1929	1929	1927	4767
659	20231208	103600	644220921	1927	1928	1929	1927	530
660	20231208	103500	643199571	1928	1928	1929	1927	6797
661	20231208	103400	630099977	1929	1930	1930	1929	168
662	20231208	103300	629775759	1930	1927	1930	1927	1223
663	20231208	103200	627418814	1928	1930	1930	1927	2125
664	20231208	103100	623321134	1930	1928	1930	1928	5
665	20231208	103000	623311492	1928	1930	1930	1928	1511
666	20231208	102900	620396272	1930	1930	1930	1930	11
667	20231208	102800	620375042	1930	1928	1930	1928	8262
668	20231208	102700	604445902	1928	1927	1928	1926	935
669	20231208	102600	602644368	1926	1925	1926	1925	2321
670	20231208	102500	598175640	1925	1925	1925	1924	4019
671	20231208	102400	590439386	1925	1925	1926	1925	5331
672	20231208	102300	580177210	1925	1925	1925	1925	3790
673	20231208	102200	572881460	1925	1926	1926	1925	2398
674	20231208	102100	568265306	1926	1926	1926	1926	15
675	20231208	102000	568236416	1925	1928	1928	1925	923
676	20231208	101900	566458821	1926	1926	1928	1926	2497
677	20231208	101800	561649597	1926	1926	1926	1926	76
678	20231208	101700	561503221	1927	1927	1927	1925	553
679	20231208	101600	560437614	1927	1926	1927	1925	1005
680	20231208	101500	558502462	1927	1927	1928	1927	852
681	20231208	101400	556860643	1927	1927	1927	1927	1537
682	20231208	101300	553898844	1927	1928	1928	1927	401
683	20231208	101200	553125958	1928	1928	1928	1927	8
684	20231208	101100	553110535	1928	1927	1928	1927	356
685	20231208	101000	552424173	1927	1927	1928	1927	5490
686	20231208	100900	541839910	1927	1927	1927	1927	1
687	20231208	100800	541837983	1927	1926	1927	1925	266
688	20231208	100700	541325921	1927	1925	1927	1925	733
689	20231208	100600	539914884	1925	1925	1925	1925	2805
690	20231208	100500	534515259	1925	1925	1925	1925	2301
691	20231208	100400	530085834	1925	1926	1926	1925	4458
692	20231208	100300	521503623	1926	1926	1926	1926	1988
693	20231208	100200	517674735	1926	1925	1927	1925	1112
694	20231208	100100	515534019	1925	1925	1927	1925	2850
695	20231208	100000	510047587	1925	1926	1926	1925	2778
696	20231208	095900	504699576	1928	1926	1928	1926	10180
697	20231208	095800	485089332	1926	1927	1927	1926	2005
698	20231208	095700	481227197	1928	1928	1928	1927	390
699	20231208	095600	480475586	1927	1927	1928	1927	793
700	20231208	095500	478947318	1927	1927	1927	1926	511
701	20231208	095400	477962663	1927	1926	1927	1926	157
702	20231208	095300	477660268	1925	1926	1926	1925	2702
703	20231208	095200	472457033	1927	1926	1927	1926	1680
704	20231208	095100	469219798	1926	1926	1927	1926	1678
705	20231208	095000	465987705	1926	1926	1926	1926	1359
706	20231208	094900	463370271	1926	1925	1926	1924	6509
707	20231208	094800	450839552	1925	1925	1926	1925	2729
708	20231208	094700	445586225	1927	1925	1927	1924	5136
709	20231208	094600	435703126	1925	1924	1925	1924	3903
710	20231208	094500	428192400	1924	1925	1926	1924	5854
711	20231208	094400	416923132	1926	1925	1926	1925	1094
712	20231208	094300	414816525	1925	1926	1927	1925	1892
713	20231208	094200	411173837	1926	1925	1928	1925	908
714	20231208	094100	409425543	1926	1926	1928	1925	2530
715	20231208	094000	404553945	1925	1925	1926	1925	2230
716	20231208	093900	400259665	1926	1925	1926	1925	270
717	20231208	093800	399739877	1925	1925	1926	1925	1884
718	20231208	093700	396112857	1925	1926	1926	1925	4362
719	20231208	093600	387715332	1926	1928	1929	1925	4647
720	20231208	093500	378768053	1929	1926	1929	1926	4589
721	20231208	093400	369927543	1926	1927	1927	1926	4030
722	20231208	093300	362163712	1927	1927	1927	1926	6432
723	20231208	093200	349772414	1927	1928	1929	1927	2862
724	20231208	093100	344254619	1928	1930	1930	1928	2367
725	20231208	093000	339688887	1930	1931	1931	1928	4337
726	20231208	092900	331322789	1929	1931	1931	1929	509
727	20231208	092800	330340404	1932	1931	1932	1929	2354
728	20231208	092700	325797553	1932	1930	1932	1929	467
729	20231208	092600	324896087	1934	1932	1935	1927	3185
730	20231208	092500	318754868	1932	1927	1932	1926	4126
731	20231208	092400	310803715	1927	1927	1927	1926	8406
732	20231208	092300	294606421	1927	1926	1928	1926	791
733	20231208	092200	293081793	1928	1929	1929	1927	1995
734	20231208	092100	289237035	1928	1928	1928	1927	3876
735	20231208	092000	281764258	1927	1927	1928	1926	1974
736	20231208	091900	277960417	1927	1928	1928	1926	2877
737	20231208	091800	272418861	1926	1928	1928	1925	13385
738	20231208	091700	246641661	1928	1929	1929	1927	7855
739	20231208	091600	231502152	1929	1929	1929	1928	4008
740	20231208	091500	223771695	1929	1931	1931	1929	3445
741	20231208	091400	217125743	1929	1928	1931	1927	4195
742	20231208	091300	209034992	1928	1931	1931	1928	13231
743	20231208	091200	183508685	1931	1933	1933	1930	5047
744	20231208	091100	173759122	1933	1937	1938	1933	2313
745	20231208	091000	169284666	1937	1936	1938	1935	1946
746	20231208	090900	165515663	1937	1937	1939	1937	2455
747	20231208	090800	160757531	1937	1930	1939	1930	2257
748	20231208	090700	156391826	1930	1930	1932	1929	4564
749	20231208	090600	147580295	1931	1930	1931	1928	3800
750	20231208	090500	140250984	1930	1931	1931	1929	5233
751	20231208	090400	130151041	1932	1933	1937	1932	12726
752	20231208	090300	105554609	1937	1934	1937	1932	7501
753	20231208	090200	91053391	1934	1932	1934	1930	12116
754	20231208	090100	67641782	1932	1941	1941	1932	5739
755	20231208	090000	56531174	1941	1945	1945	1941	10530