KissMeData/452980/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	213400	53992355	1976	1976	1976	1976	3
3	20240802	213300	53992355	1976	1976	1976	1976	0
4	20240802	213200	53992355	1976	1976	1976	1976	0
5	20240802	213100	53992355	1976	1976	1976	1976	0
6	20240802	213000	53992355	1976	1976	1976	1976	0
7	20240802	212900	53992355	1976	1976	1976	1976	0
8	20240802	212800	53992355	1976	1976	1976	1976	0
9	20240802	212700	53992355	1976	1976	1976	1976	0
10	20240802	212600	53992355	1976	1976	1976	1976	0
11	20240802	212500	53992355	1976	1976	1976	1976	0
12	20240802	212400	53992355	1976	1976	1976	1976	0
13	20240802	212300	53992355	1976	1976	1976	1976	0
14	20240802	212200	53992355	1976	1976	1976	1976	0
15	20240802	212100	53992355	1976	1976	1976	1976	0
16	20240802	212000	53992355	1976	1976	1976	1976	0
17	20240802	211900	53992355	1976	1976	1976	1976	0
18	20240802	211800	53992355	1976	1976	1976	1976	0
19	20240802	211700	53992355	1976	1976	1976	1976	0
20	20240802	211600	53992355	1976	1976	1976	1976	0
21	20240802	211500	53992355	1976	1976	1976	1976	0
22	20240802	211400	53992355	1976	1976	1976	1976	0
23	20240802	211300	53992355	1976	1976	1976	1976	0
24	20240802	211200	53992355	1976	1976	1976	1976	0
25	20240802	211100	53992355	1976	1976	1976	1976	0
26	20240802	211000	53992355	1976	1976	1976	1976	0
27	20240802	210900	53992355	1976	1976	1976	1976	0
28	20240802	210800	53992355	1976	1976	1976	1976	0
29	20240802	210700	53992355	1976	1976	1976	1976	0
30	20240802	210600	53992355	1976	1976	1976	1976	0
31	20240802	210500	53992355	1976	1976	1976	1976	0
32	20240802	210400	53992355	1976	1976	1976	1976	3
33	20240802	210300	53992355	1976	1976	1976	1976	0
34	20240802	210200	53992355	1976	1976	1976	1976	0
35	20240802	210100	53992355	1976	1976	1976	1976	0
36	20240802	210000	53992355	1976	1976	1976	1976	0
37	20240802	205900	53992355	1976	1976	1976	1976	0
38	20240802	205800	53992355	1976	1976	1976	1976	0
39	20240802	205700	53992355	1976	1976	1976	1976	0
40	20240802	205600	53992355	1976	1976	1976	1976	0
41	20240802	205500	53992355	1976	1976	1976	1976	0
42	20240802	205400	53992355	1976	1976	1976	1976	0
43	20240802	205300	53992355	1976	1976	1976	1976	0
44	20240802	205200	53992355	1976	1976	1976	1976	0
45	20240802	205100	53992355	1976	1976	1976	1976	0
46	20240802	205000	53992355	1976	1976	1976	1976	0
47	20240802	204900	53992355	1976	1976	1976	1976	0
48	20240802	204800	53992355	1976	1976	1976	1976	0
49	20240802	204700	53992355	1976	1976	1976	1976	0
50	20240802	204600	53992355	1976	1976	1976	1976	0
51	20240802	204500	53992355	1976	1976	1976	1976	0
52	20240802	204400	53992355	1976	1976	1976	1976	0
53	20240802	204300	53992355	1976	1976	1976	1976	0
54	20240802	204200	53992355	1976	1976	1976	1976	0
55	20240802	204100	53992355	1976	1976	1976	1976	0
56	20240802	204000	53992355	1976	1976	1976	1976	0
57	20240802	203900	53992355	1976	1976	1976	1976	0
58	20240802	203800	53992355	1976	1976	1976	1976	0
59	20240802	203700	53992355	1976	1976	1976	1976	0
60	20240802	203600	53992355	1976	1976	1976	1976	0
61	20240802	203500	53992355	1976	1976	1976	1976	0
62	20240802	203400	53992355	1976	1976	1976	1976	3
63	20240802	203300	53992355	1976	1976	1976	1976	0
64	20240802	203200	53992355	1976	1976	1976	1976	0
65	20240802	203100	53992355	1976	1976	1976	1976	0
66	20240802	203000	53992355	1976	1976	1976	1976	0
67	20240802	202900	53992355	1976	1976	1976	1976	0
68	20240802	202800	53992355	1976	1976	1976	1976	0
69	20240802	202700	53992355	1976	1976	1976	1976	0
70	20240802	202600	53992355	1976	1976	1976	1976	0
71	20240802	202500	53992355	1976	1976	1976	1976	0
72	20240802	202400	53992355	1976	1976	1976	1976	0
73	20240802	202300	53992355	1976	1976	1976	1976	0
74	20240802	202200	53992355	1976	1976	1976	1976	0
75	20240802	202100	53992355	1976	1976	1976	1976	0
76	20240802	202000	53992355	1976	1976	1976	1976	0
77	20240802	201900	53992355	1976	1976	1976	1976	0
78	20240802	201800	53992355	1976	1976	1976	1976	0
79	20240802	201700	53992355	1976	1976	1976	1976	0
80	20240802	201600	53992355	1976	1976	1976	1976	0
81	20240802	201500	53992355	1976	1976	1976	1976	0
82	20240802	201400	53992355	1976	1976	1976	1976	0
83	20240802	201300	53992355	1976	1976	1976	1976	0
84	20240802	201200	53992355	1976	1976	1976	1976	0
85	20240802	201100	53992355	1976	1976	1976	1976	0
86	20240802	201000	53992355	1976	1976	1976	1976	0
87	20240802	200900	53992355	1976	1976	1976	1976	0
88	20240802	200800	53992355	1976	1976	1976	1976	0
89	20240802	200700	53992355	1976	1976	1976	1976	0
90	20240802	200600	53992355	1976	1976	1976	1976	0
91	20240802	200500	53992355	1976	1976	1976	1976	0
92	20240802	200400	53992355	1976	1976	1976	1976	3
93	20240802	200300	53992355	1976	1976	1976	1976	0
94	20240802	200200	53992355	1976	1976	1976	1976	0
95	20240802	200100	53992355	1976	1976	1976	1976	0
96	20240802	200000	53992355	1976	1976	1976	1976	0
97	20240802	195900	53992355	1976	1976	1976	1976	0
98	20240802	195800	53992355	1976	1976	1976	1976	0
99	20240802	195700	53992355	1976	1976	1976	1976	0
100	20240802	195600	53992355	1976	1976	1976	1976	0
101	20240802	195500	53992355	1976	1976	1976	1976	0
102	20240802	195400	53992355	1976	1976	1976	1976	0
103	20240802	195300	53992355	1976	1976	1976	1976	0
104	20240802	195200	53992355	1976	1976	1976	1976	0
105	20240802	195100	53992355	1976	1976	1976	1976	0
106	20240802	195000	53992355	1976	1976	1976	1976	0
107	20240802	194900	53992355	1976	1976	1976	1976	0
108	20240802	194800	53992355	1976	1976	1976	1976	0
109	20240802	194700	53992355	1976	1976	1976	1976	0
110	20240802	194600	53992355	1976	1976	1976	1976	0
111	20240802	194500	53992355	1976	1976	1976	1976	0
112	20240802	194400	53992355	1976	1976	1976	1976	0
113	20240802	194300	53992355	1976	1976	1976	1976	0
114	20240802	194200	53992355	1976	1976	1976	1976	0
115	20240802	194100	53992355	1976	1976	1976	1976	0
116	20240802	194000	53992355	1976	1976	1976	1976	0
117	20240802	193900	53992355	1976	1976	1976	1976	0
118	20240802	193800	53992355	1976	1976	1976	1976	0
119	20240802	193700	53992355	1976	1976	1976	1976	0
120	20240802	193600	53992355	1976	1976	1976	1976	0
121	20240802	193500	53992355	1976	1976	1976	1976	0
122	20240802	193400	53992355	1976	1976	1976	1976	3
123	20240802	193300	53992355	1976	1976	1976	1976	0
124	20240802	193200	53992355	1976	1976	1976	1976	0
125	20240802	193100	53992355	1976	1976	1976	1976	0
126	20240802	193000	53992355	1976	1976	1976	1976	0
127	20240802	192900	53992355	1976	1976	1976	1976	0
128	20240802	192800	53992355	1976	1976	1976	1976	0
129	20240802	192700	53992355	1976	1976	1976	1976	0
130	20240802	192600	53992355	1976	1976	1976	1976	0
131	20240802	192500	53992355	1976	1976	1976	1976	0
132	20240802	192400	53992355	1976	1976	1976	1976	0
133	20240802	192300	53992355	1976	1976	1976	1976	0
134	20240802	192200	53992355	1976	1976	1976	1976	0
135	20240802	192100	53992355	1976	1976	1976	1976	0
136	20240802	192000	53992355	1976	1976	1976	1976	0
137	20240802	191900	53992355	1976	1976	1976	1976	0
138	20240802	191800	53992355	1976	1976	1976	1976	0
139	20240802	191700	53992355	1976	1976	1976	1976	0
140	20240802	191600	53992355	1976	1976	1976	1976	0
141	20240802	191500	53992355	1976	1976	1976	1976	0
142	20240802	191400	53992355	1976	1976	1976	1976	0
143	20240802	191300	53992355	1976	1976	1976	1976	0
144	20240802	191200	53992355	1976	1976	1976	1976	0
145	20240802	191100	53992355	1976	1976	1976	1976	0
146	20240802	191000	53992355	1976	1976	1976	1976	0
147	20240802	190900	53992355	1976	1976	1976	1976	0
148	20240802	190800	53992355	1976	1976	1976	1976	0
149	20240802	190700	53992355	1976	1976	1976	1976	0
150	20240802	190600	53992355	1976	1976	1976	1976	0
151	20240802	190500	53992355	1976	1976	1976	1976	0
152	20240802	190400	53992355	1976	1976	1976	1976	3
153	20240802	190300	53992355	1976	1976	1976	1976	0
154	20240802	190200	53992355	1976	1976	1976	1976	0
155	20240802	190100	53992355	1976	1976	1976	1976	0
156	20240802	190000	53992355	1976	1976	1976	1976	0
157	20240802	185900	53992355	1976	1976	1976	1976	0
158	20240802	185800	53992355	1976	1976	1976	1976	0
159	20240802	185700	53992355	1976	1976	1976	1976	0
160	20240802	185600	53992355	1976	1976	1976	1976	0
161	20240802	185500	53992355	1976	1976	1976	1976	0
162	20240802	185400	53992355	1976	1976	1976	1976	0
163	20240802	185300	53992355	1976	1976	1976	1976	0
164	20240802	185200	53992355	1976	1976	1976	1976	0
165	20240802	185100	53992355	1976	1976	1976	1976	0
166	20240802	185000	53992355	1976	1976	1976	1976	0
167	20240802	184900	53992355	1976	1976	1976	1976	0
168	20240802	184800	53992355	1976	1976	1976	1976	0
169	20240802	184700	53992355	1976	1976	1976	1976	0
170	20240802	184600	53992355	1976	1976	1976	1976	0
171	20240802	184500	53992355	1976	1976	1976	1976	0
172	20240802	184400	53992355	1976	1976	1976	1976	0
173	20240802	184300	53992355	1976	1976	1976	1976	0
174	20240802	184200	53992355	1976	1976	1976	1976	0
175	20240802	184100	53992355	1976	1976	1976	1976	0
176	20240802	184000	53992355	1976	1976	1976	1976	0
177	20240802	183900	53992355	1976	1976	1976	1976	0
178	20240802	183800	53992355	1976	1976	1976	1976	0
179	20240802	183700	53992355	1976	1976	1976	1976	0
180	20240802	183600	53992355	1976	1976	1976	1976	0
181	20240802	183500	53992355	1976	1976	1976	1976	0
182	20240802	183400	53992355	1976	1976	1976	1976	3
183	20240802	183300	53992355	1976	1976	1976	1976	0
184	20240802	183200	53992355	1976	1976	1976	1976	0
185	20240802	183100	53992355	1976	1976	1976	1976	0
186	20240802	183000	53992355	1976	1976	1976	1976	0
187	20240802	182900	53992355	1976	1976	1976	1976	0
188	20240802	182800	53992355	1976	1976	1976	1976	0
189	20240802	182700	53992355	1976	1976	1976	1976	0
190	20240802	182600	53992355	1976	1976	1976	1976	0
191	20240802	182500	53992355	1976	1976	1976	1976	0
192	20240802	182400	53992355	1976	1976	1976	1976	0
193	20240802	182300	53992355	1976	1976	1976	1976	0
194	20240802	182200	53992355	1976	1976	1976	1976	0
195	20240802	182100	53992355	1976	1976	1976	1976	0
196	20240802	182000	53992355	1976	1976	1976	1976	0
197	20240802	181900	53992355	1976	1976	1976	1976	0
198	20240802	181800	53992355	1976	1976	1976	1976	0
199	20240802	181700	53992355	1976	1976	1976	1976	0
200	20240802	181600	53992355	1976	1976	1976	1976	0
201	20240802	181500	53992355	1976	1976	1976	1976	0
202	20240802	181400	53992355	1976	1976	1976	1976	0
203	20240802	181300	53992355	1976	1976	1976	1976	0
204	20240802	181200	53992355	1976	1976	1976	1976	0
205	20240802	181100	53992355	1976	1976	1976	1976	0
206	20240802	181000	53992355	1976	1976	1976	1976	0
207	20240802	180900	53992355	1976	1976	1976	1976	0
208	20240802	180800	53992355	1976	1976	1976	1976	0
209	20240802	180700	53992355	1976	1976	1976	1976	0
210	20240802	180600	53992355	1976	1976	1976	1976	0
211	20240802	180500	53992355	1976	1976	1976	1976	0
212	20240802	180400	53992355	1976	1976	1976	1976	3
213	20240802	180300	53992355	1976	1976	1976	1976	0
214	20240802	180200	53992355	1976	1976	1976	1976	0
215	20240802	180100	53992355	1976	1976	1976	1976	0
216	20240802	180000	53992355	1976	1976	1976	1976	0
217	20240802	175900	53992355	1976	1976	1976	1976	0
218	20240802	175800	53992355	1976	1976	1976	1976	0
219	20240802	175700	53992355	1976	1976	1976	1976	0
220	20240802	175600	53992355	1976	1976	1976	1976	0
221	20240802	175500	53992355	1976	1976	1976	1976	0
222	20240802	175400	53992355	1976	1976	1976	1976	0
223	20240802	175300	53992355	1976	1976	1976	1976	0
224	20240802	175200	53992355	1976	1976	1976	1976	0
225	20240802	175100	53992355	1976	1976	1976	1976	0
226	20240802	175000	53992355	1976	1976	1976	1976	0
227	20240802	174900	53992355	1976	1976	1976	1976	0
228	20240802	174800	53992355	1976	1976	1976	1976	0
229	20240802	174700	53992355	1976	1976	1976	1976	0
230	20240802	174600	53992355	1976	1976	1976	1976	0
231	20240802	174500	53992355	1976	1976	1976	1976	0
232	20240802	174400	53992355	1976	1976	1976	1976	0
233	20240802	174300	53992355	1976	1976	1976	1976	0
234	20240802	174200	53992355	1976	1976	1976	1976	0
235	20240802	174100	53992355	1976	1976	1976	1976	0
236	20240802	174000	53992355	1976	1976	1976	1976	0
237	20240802	173900	53992355	1976	1976	1976	1976	0
238	20240802	173800	53992355	1976	1976	1976	1976	0
239	20240802	173700	53992355	1976	1976	1976	1976	0
240	20240802	173600	53992355	1976	1976	1976	1976	0
241	20240802	173500	53992355	1976	1976	1976	1976	0
242	20240802	173400	53992355	1976	1976	1976	1976	3
243	20240802	173300	53992355	1976	1976	1976	1976	0
244	20240802	173200	53992355	1976	1976	1976	1976	0
245	20240802	173100	53992355	1976	1976	1976	1976	0
246	20240802	173000	53992355	1976	1976	1976	1976	0
247	20240802	172900	53992355	1976	1976	1976	1976	0
248	20240802	172800	53992355	1976	1976	1976	1976	0
249	20240802	172700	53992355	1976	1976	1976	1976	0
250	20240802	172600	53992355	1976	1976	1976	1976	0
251	20240802	172500	53992355	1976	1976	1976	1976	0
252	20240802	172400	53992355	1976	1976	1976	1976	0
253	20240802	172300	53992355	1976	1976	1976	1976	0
254	20240802	172200	53992355	1976	1976	1976	1976	0
255	20240802	172100	53992355	1976	1976	1976	1976	0
256	20240802	172000	53992355	1976	1976	1976	1976	0
257	20240802	171900	53992355	1976	1976	1976	1976	0
258	20240802	171800	53992355	1976	1976	1976	1976	0
259	20240802	171700	53992355	1976	1976	1976	1976	0
260	20240802	171600	53992355	1976	1976	1976	1976	0
261	20240802	171500	53992355	1976	1976	1976	1976	0
262	20240802	171400	53992355	1976	1976	1976	1976	0
263	20240802	171300	53992355	1976	1976	1976	1976	0
264	20240802	171200	53992355	1976	1976	1976	1976	0
265	20240802	171100	53992355	1976	1976	1976	1976	0
266	20240802	171000	53992355	1976	1976	1976	1976	0
267	20240802	170900	53992355	1976	1976	1976	1976	0
268	20240802	170800	53992355	1976	1976	1976	1976	0
269	20240802	170700	53992355	1976	1976	1976	1976	0
270	20240802	170600	53992355	1976	1976	1976	1976	0
271	20240802	170500	53992355	1976	1976	1976	1976	0
272	20240802	170400	53992355	1976	1976	1976	1976	3
273	20240802	170300	53992355	1976	1976	1976	1976	0
274	20240802	170200	53992355	1976	1976	1976	1976	0
275	20240802	170100	53992355	1976	1976	1976	1976	0
276	20240802	170000	53992355	1976	1976	1976	1976	0
277	20240802	165900	53992355	1976	1976	1976	1976	0
278	20240802	165800	53992355	1976	1976	1976	1976	0
279	20240802	165700	53992355	1976	1976	1976	1976	0
280	20240802	165600	53992355	1976	1976	1976	1976	0
281	20240802	165500	53992355	1976	1976	1976	1976	0
282	20240802	165400	53992355	1976	1976	1976	1976	0
283	20240802	165300	53992355	1976	1976	1976	1976	0
284	20240802	165200	53992355	1976	1976	1976	1976	0
285	20240802	165100	53992355	1976	1976	1976	1976	0
286	20240802	165000	53992355	1976	1976	1976	1976	0
287	20240802	164900	53992355	1976	1976	1976	1976	0
288	20240802	164800	53992355	1976	1976	1976	1976	0
289	20240802	164700	53992355	1976	1976	1976	1976	0
290	20240802	164600	53992355	1976	1976	1976	1976	0
291	20240802	164500	53992355	1976	1976	1976	1976	0
292	20240802	164400	53992355	1976	1976	1976	1976	0
293	20240802	164300	53992355	1976	1976	1976	1976	0
294	20240802	164200	53992355	1976	1976	1976	1976	0
295	20240802	164100	53992355	1976	1976	1976	1976	0
296	20240802	164000	53992355	1976	1976	1976	1976	0
297	20240802	163900	53992355	1976	1976	1976	1976	0
298	20240802	163800	53992355	1976	1976	1976	1976	0
299	20240802	163700	53992355	1976	1976	1976	1976	0
300	20240802	163600	53992355	1976	1976	1976	1976	0
301	20240802	163500	53992355	1976	1976	1976	1976	0
302	20240802	163400	53992355	1976	1976	1976	1976	3
303	20240802	163300	53992355	1976	1976	1976	1976	0
304	20240802	163200	53992355	1976	1976	1976	1976	0
305	20240802	163100	53992355	1976	1976	1976	1976	0
306	20240802	163000	53992355	1976	1976	1976	1976	0
307	20240802	162900	53992355	1976	1976	1976	1976	0
308	20240802	162800	53992355	1976	1976	1976	1976	0
309	20240802	162700	53992355	1976	1976	1976	1976	0
310	20240802	162600	53992355	1976	1976	1976	1976	0
311	20240802	162500	53992355	1976	1976	1976	1976	0
312	20240802	162400	53992355	1976	1976	1976	1976	0
313	20240802	162300	53992355	1976	1976	1976	1976	0
314	20240802	162200	53992355	1976	1976	1976	1976	0
315	20240802	162100	53992355	1976	1976	1976	1976	0
316	20240802	162000	53992355	1976	1976	1976	1976	0
317	20240802	161900	53992355	1976	1976	1976	1976	0
318	20240802	161800	53992355	1976	1976	1976	1976	0
319	20240802	161700	53992355	1976	1976	1976	1976	0
320	20240802	161600	53992355	1976	1976	1976	1976	0
321	20240802	161500	53992355	1976	1976	1976	1976	0
322	20240802	161400	53992355	1976	1976	1976	1976	0
323	20240802	161300	53992355	1976	1976	1976	1976	0
324	20240802	161200	53992355	1976	1976	1976	1976	0
325	20240802	161100	53992355	1976	1976	1976	1976	0
326	20240802	161000	53992355	1976	1976	1976	1976	0
327	20240802	160900	53992355	1976	1976	1976	1976	0
328	20240802	160800	53992355	1976	1976	1976	1976	0
329	20240802	160700	53992355	1976	1976	1976	1976	0
330	20240802	160600	53992355	1976	1976	1976	1976	0
331	20240802	160500	53992355	1976	1976	1976	1976	0
332	20240802	160400	53992355	1976	1976	1976	1976	3
333	20240802	160300	53992355	1976	1976	1976	1976	0
334	20240802	160200	53992355	1976	1976	1976	1976	0
335	20240802	160100	53992355	1976	1976	1976	1976	0
336	20240802	160000	53992355	1976	1976	1976	1976	0
337	20240802	155900	53992355	1976	1976	1976	1976	0
338	20240802	155800	53992355	1976	1976	1976	1976	0
339	20240802	155700	53992355	1976	1976	1976	1976	0
340	20240802	155600	53992355	1976	1976	1976	1976	0
341	20240802	155500	53992355	1976	1976	1976	1976	0
342	20240802	155400	53992355	1976	1976	1976	1976	0
343	20240802	155300	53992355	1976	1976	1976	1976	0
344	20240802	155200	53992355	1976	1976	1976	1976	0
345	20240802	155100	53992355	1976	1976	1976	1976	0
346	20240802	155000	53992355	1976	1976	1976	1976	0
347	20240802	154900	53992355	1976	1976	1976	1976	0
348	20240802	154800	53992355	1976	1976	1976	1976	0
349	20240802	154700	53992355	1976	1976	1976	1976	0
350	20240802	154600	53992355	1976	1976	1976	1976	0
351	20240802	154500	53992355	1976	1976	1976	1976	0
352	20240802	154400	53992355	1976	1976	1976	1976	0
353	20240802	154300	53992355	1976	1976	1976	1976	0
354	20240802	154200	53992355	1976	1976	1976	1976	0
355	20240802	154100	53992355	1976	1976	1976	1976	0
356	20240802	154000	53992355	1976	1976	1976	1976	0
357	20240802	153900	53992355	1976	1976	1976	1976	0
358	20240802	153800	53992355	1976	1976	1976	1976	0
359	20240802	153700	53992355	1976	1976	1976	1976	0
360	20240802	153600	53992355	1976	1976	1976	1976	0
361	20240802	153500	53992355	1976	1976	1976	1976	0
362	20240802	153400	53992355	1976	1976	1976	1976	3
363	20240802	153300	53992355	1976	1976	1976	1976	0
364	20240802	153200	53992355	1976	1976	1976	1976	0
365	20240802	153100	53992355	1976	1976	1976	1976	0
366	20240802	153000	53992355	1976	1976	1976	1976	3
367	20240802	152900	53986427	1975	1975	1975	1975	0
368	20240802	152800	53986427	1975	1975	1975	1975	0
369	20240802	152700	53986427	1975	1975	1975	1975	0
370	20240802	152600	53986427	1975	1975	1975	1975	0
371	20240802	152500	53986427	1975	1975	1975	1975	0
372	20240802	152400	53986427	1975	1975	1975	1975	0
373	20240802	152300	53986427	1975	1975	1975	1975	0
374	20240802	152200	53986427	1975	1975	1975	1975	0
375	20240802	152100	53986427	1975	1975	1975	1975	0
376	20240802	152000	53986427	1975	1975	1975	1975	0
377	20240802	151900	53986427	1975	1975	1975	1975	0
378	20240802	151800	53986427	1975	1975	1975	1975	500
379	20240802	151700	52998927	1975	1977	1977	1975	125
380	20240802	151600	52751888	1977	1977	1977	1977	0
381	20240802	151500	52751888	1977	1976	1977	1976	81
382	20240802	151400	52591773	1976	1976	1976	1976	0
383	20240802	151300	52591773	1976	1975	1976	1975	96
384	20240802	151200	52402091	1975	1976	1976	1975	97
385	20240802	151100	52210434	1975	1975	1975	1975	14
386	20240802	151000	52182784	1976	1975	1976	1975	96
387	20240802	150900	51993102	1975	1976	1976	1975	96
388	20240802	150800	51803420	1975	1975	1975	1975	15
389	20240802	150700	51773795	1976	1975	1976	1975	96
390	20240802	150600	51584113	1975	1975	1975	1975	14
391	20240802	150500	51556463	1976	1975	1976	1975	97
392	20240802	150400	51364806	1976	1975	1976	1975	96
393	20240802	150300	51175124	1975	1975	1975	1975	14
394	20240802	150200	51147474	1976	1975	1976	1975	96
395	20240802	150100	50957792	1976	1976	1976	1976	187
396	20240802	150000	50588280	1975	1975	1975	1975	15
397	20240802	145900	50558655	1975	1976	1976	1975	96
398	20240802	145800	50368973	1975	1976	1976	1975	96
399	20240802	145700	50179291	1975	1976	1976	1975	26
400	20240802	145600	50127930	1975	1976	1976	1975	96
401	20240802	145500	49938248	1975	1975	1975	1975	14
402	20240802	145400	49910598	1976	1975	1976	1975	96
403	20240802	145300	49720916	1975	1976	1976	1975	97
404	20240802	145200	49529259	1975	1975	1975	1975	14
405	20240802	145100	49501609	1976	1975	1976	1975	96
406	20240802	145000	49311927	1975	1976	1976	1975	117
407	20240802	144900	49080770	1975	1975	1975	1975	14
408	20240802	144800	49053120	1975	1976	1976	1975	96
409	20240802	144700	48863438	1975	1975	1975	1975	14
410	20240802	144600	48835788	1977	1973	1977	1973	97
411	20240802	144500	48644079	1973	1977	1977	1973	96
412	20240802	144400	48454343	1973	1973	1973	1973	14
413	20240802	144300	48426721	1977	1973	1977	1973	97
414	20240802	144200	48235012	1973	1977	1977	1973	96
415	20240802	144100	48045276	1973	1973	1973	1973	14
416	20240802	144000	48017654	1977	1973	1977	1973	96
417	20240802	143900	47827918	1973	1977	1977	1973	97
418	20240802	143800	47636209	1973	1973	1973	1973	14
419	20240802	143700	47608587	1977	1973	1977	1973	96
420	20240802	143600	47418851	1973	1973	1973	1973	15
421	20240802	143500	47389256	1977	1973	1977	1973	96
422	20240802	143400	47199520	1977	1972	1977	1972	95
423	20240802	143300	47011775	1972	1972	1972	1972	14
424	20240802	143200	46984167	1977	1972	1977	1972	97
425	20240802	143100	46792473	1977	1972	1977	1972	96
426	20240802	143000	46602751	1972	1972	1972	1972	14
427	20240802	142900	46575143	1977	1977	1977	1977	82
428	20240802	142800	46413029	1972	1972	1972	1972	14
429	20240802	142700	46385421	1977	1972	1977	1972	97
430	20240802	142600	46193727	1972	1977	1977	1972	96
431	20240802	142500	46004005	1972	1972	1972	1972	14
432	20240802	142400	45976397	1972	1977	1977	1972	97
433	20240802	142300	45784703	1972	1977	1977	1972	96
434	20240802	142200	45594981	1972	1972	1972	1972	14
435	20240802	142100	45567373	1972	1977	1977	1972	96
436	20240802	142000	45377651	1972	1977	1977	1972	97
437	20240802	141900	45185957	1973	1973	1973	1973	14
438	20240802	141800	45158335	1972	1977	1977	1972	96
439	20240802	141700	44968613	1972	1972	1972	1972	15
440	20240802	141600	44939033	1977	1972	1977	1972	96
441	20240802	141500	44749311	1972	1977	1977	1972	96
442	20240802	141400	44559589	1972	1972	1972	1972	14
443	20240802	141300	44531981	1977	1972	1977	1972	97
444	20240802	141200	44340287	1972	1977	1977	1972	96
445	20240802	141100	44150565	1972	1972	1972	1972	14
446	20240802	141000	44122957	1977	1972	1977	1972	97
447	20240802	140900	43931263	1972	1977	1977	1972	96
448	20240802	140800	43741541	1972	1972	1972	1972	14
449	20240802	140700	43713933	1977	1972	1977	1972	95
450	20240802	140600	43526188	1972	1972	1972	1972	15
451	20240802	140500	43496608	1977	1973	1977	1973	96
452	20240802	140400	43306872	1977	1972	1977	1972	96
453	20240802	140300	43117150	1977	1972	1977	1972	20
454	20240802	140200	43077685	1977	1972	1977	1972	96
455	20240802	140100	42887963	1972	1977	1977	1972	1280
456	20240802	140000	40363393	1972	1972	1972	1972	14
457	20240802	135900	40335785	1977	1972	1977	1972	97
458	20240802	135800	40144091	1972	1972	1972	1972	14
459	20240802	135700	40116483	1977	1977	1977	1977	82
460	20240802	135600	39954369	1972	1977	1977	1972	96
461	20240802	135500	39764647	1972	1972	1972	1972	15
462	20240802	135400	39735067	1972	1977	1977	1972	96
463	20240802	135300	39545345	1972	1977	1977	1972	96
464	20240802	135200	39355623	1972	1972	1972	1972	14
465	20240802	135100	39328015	1972	1973	1977	1972	97
466	20240802	135000	39136349	1973	1977	1977	1973	89
467	20240802	134900	38960424	1973	1973	1973	1973	14
468	20240802	134800	38932802	1973	1977	1977	1973	96
469	20240802	134700	38743066	1973	1973	1973	1973	15
470	20240802	134600	38713471	1977	1977	1977	1977	82
471	20240802	134500	38551357	1977	1977	1977	1977	82
472	20240802	134400	38389243	1977	1977	1977	1977	0
473	20240802	134300	38389243	1977	1976	1977	1976	82
474	20240802	134200	38227161	1976	1976	1976	1976	82
475	20240802	134100	38065129	1972	1972	1972	1972	14
476	20240802	134000	38037521	1976	1976	1976	1976	81
477	20240802	133900	37877465	1972	1972	1972	1972	14
478	20240802	133800	37849857	1976	1976	1976	1976	82
479	20240802	133700	37687825	1976	1972	1976	1972	110
480	20240802	133600	37470622	1972	1973	1973	1972	35
481	20240802	133500	37401601	1976	1974	1976	1974	83
482	20240802	133400	37237661	1975	1976	1976	1975	83
483	20240802	133300	37073654	1976	1976	1976	1976	0
484	20240802	133200	37073654	1976	1976	1976	1976	82
485	20240802	133100	36911622	1976	1976	1976	1976	82
486	20240802	133000	36749590	1972	1972	1972	1972	15
487	20240802	132900	36720010	1976	1976	1976	1976	87
488	20240802	132800	36548098	1972	1972	1972	1972	14
489	20240802	132700	36520490	1976	1973	1976	1973	96
490	20240802	132600	36330836	1976	1974	1976	1974	83
491	20240802	132500	36166898	1975	1975	1975	1975	0
492	20240802	132400	36166898	1975	1976	1976	1975	83
493	20240802	132300	36002891	1976	1977	1977	1976	88
494	20240802	132200	35828919	1977	1977	1977	1977	3
495	20240802	132100	35822988	1977	1977	1977	1977	82
496	20240802	132000	35660874	1977	1977	1977	1977	0
497	20240802	131900	35660874	1977	1972	1977	1972	96
498	20240802	131800	35471222	1972	1976	1976	1972	97
499	20240802	131700	35279610	1972	1972	1972	1972	14
500	20240802	131600	35252002	1976	1972	1976	1972	96
501	20240802	131500	35062362	1972	1976	1976	1972	97
502	20240802	131400	34870750	1972	1972	1972	1972	14
503	20240802	131300	34843142	1976	1972	1976	1972	95
504	20240802	131200	34655478	1972	1976	1976	1972	96
505	20240802	131100	34465838	1972	1972	1972	1972	341
506	20240802	131000	33793386	1972	1976	1976	1972	96
507	20240802	130900	33603746	1972	1972	1972	1972	14
508	20240802	130800	33576138	1976	1972	1976	1972	97
509	20240802	130700	33384526	1972	1976	1976	1972	96
510	20240802	130600	33194886	1972	1972	1972	1972	14
511	20240802	130500	33167278	1976	1972	1976	1972	96
512	20240802	130400	32977638	1972	1972	1976	1972	101
513	20240802	130300	32778138	1972	1972	1972	1972	14
514	20240802	130200	32750530	1976	1972	1976	1972	96
515	20240802	130100	32560890	1972	1976	1976	1972	96
516	20240802	130000	32371250	1972	1972	1972	1972	15
517	20240802	125900	32341670	1976	1972	1976	1972	602
518	20240802	125800	31152174	1972	1972	1972	1972	14
519	20240802	125700	31124566	1976	1972	1976	1972	97
520	20240802	125600	30932954	1976	1972	1976	1972	96
521	20240802	125500	30743314	1972	1972	1972	1972	14
522	20240802	125400	30715706	1976	1972	1976	1972	96
523	20240802	125300	30526066	1976	1976	1976	1976	82
524	20240802	125200	30364034	1972	1972	1972	1972	115
525	20240802	125100	30137254	1972	1976	1976	1972	96
526	20240802	125000	29947614	1972	1972	1972	1972	14
527	20240802	124900	29920006	1976	1972	1976	1972	97
528	20240802	124800	29728394	1972	1976	1976	1972	96
529	20240802	124700	29538754	1972	1972	1972	1972	14
530	20240802	124600	29511146	1972	1976	1976	1972	95
531	20240802	124500	29323482	1972	1976	1976	1972	97
532	20240802	124400	29131870	1972	1972	1972	1972	14
533	20240802	124300	29104262	1972	1976	1976	1972	96
534	20240802	124200	28914622	1972	1976	1976	1972	97
535	20240802	124100	28723010	1972	1972	1972	1972	14
536	20240802	124000	28695402	1972	1976	1976	1972	96
537	20240802	123900	28505762	1972	1972	1972	1972	14
538	20240802	123800	28478154	1976	1972	1976	1972	97
539	20240802	123700	28286542	1972	1976	1976	1972	96
540	20240802	123600	28096902	1972	1972	1972	1972	14
541	20240802	123500	28069294	1976	1972	1976	1972	97
542	20240802	123400	27877682	1972	1975	1976	1972	96
543	20240802	123300	27688043	1972	1972	1972	1972	14
544	20240802	123200	27660435	1976	1972	1976	1972	96
545	20240802	123100	27470795	1972	1972	1972	1972	15
546	20240802	123000	27441215	1976	1972	1976	1972	96
547	20240802	122900	27251575	1976	1972	1976	1972	96
548	20240802	122800	27061935	1972	1972	1972	1972	15
549	20240802	122700	27032355	1976	1972	1976	1972	101
550	20240802	122600	26832835	1976	1972	1976	1972	96
551	20240802	122500	26643195	1972	1972	1972	1972	14
552	20240802	122400	26615587	1976	1972	1976	1972	97
553	20240802	122300	26423975	1976	1972	1976	1972	96
554	20240802	122200	26234335	1972	1972	1972	1972	14
555	20240802	122100	26206727	1976	1976	1976	1976	82
556	20240802	122000	26044695	1972	1972	1972	1972	14
557	20240802	121900	26017087	1972	1976	1976	1972	96
558	20240802	121800	25827451	1972	1976	1976	1972	96
559	20240802	121700	25637811	1972	1972	1972	1972	14
560	20240802	121600	25610203	1972	1976	1976	1972	97
561	20240802	121500	25418591	1976	1976	1976	1976	82
562	20240802	121400	25256559	1976	1976	1976	1976	0
563	20240802	121300	25256559	1976	1975	1976	1975	82
564	20240802	121200	25094548	1975	1975	1975	1975	0
565	20240802	121100	25094548	1975	1975	1975	1975	82
566	20240802	121000	24932598	1975	1974	1975	1974	82
567	20240802	120900	24770691	1974	1974	1974	1974	0
568	20240802	120800	24770691	1974	1972	1974	1972	96
569	20240802	120700	24581215	1972	1974	1974	1972	96
570	20240802	120600	24391739	1972	1972	1972	1972	14
571	20240802	120500	24364131	1974	1972	1974	1972	97
572	20240802	120400	24172683	1972	1974	1974	1972	96
573	20240802	120300	23983207	1972	1972	1972	1972	14
574	20240802	120200	23955599	1974	1972	1974	1972	97
575	20240802	120100	23764151	1972	1972	1972	1972	14
576	20240802	120000	23736543	1974	1972	1974	1972	96
577	20240802	115900	23547067	1974	1972	1974	1972	96
578	20240802	115800	23357591	1972	1972	1972	1972	15
579	20240802	115700	23328011	1976	1972	1976	1972	96
580	20240802	115600	23138371	1972	1976	1976	1972	96
581	20240802	115500	22948731	1972	1972	1972	1972	615
582	20240802	115400	21735951	1976	1973	1976	1973	92
583	20240802	115300	21554201	1972	1976	1976	1972	95
584	20240802	115200	21366537	1972	1972	1972	1972	14
585	20240802	115100	21338929	1976	1972	1976	1972	97
586	20240802	115000	21147317	1972	1972	1972	1972	14
587	20240802	114900	21119709	1976	1976	1976	1976	82
588	20240802	114800	20957677	1973	1977	1977	1973	96
589	20240802	114700	20767941	1973	1973	1973	1973	15
590	20240802	114600	20738346	1972	1977	1977	1972	196
591	20240802	114500	20350924	1972	1977	1977	1972	96
592	20240802	114400	20161202	1972	1972	1972	1972	14
593	20240802	114300	20133594	1972	1977	1977	1972	97
594	20240802	114200	19941900	1972	1972	1972	1972	14
595	20240802	114100	19914292	1977	1972	1977	1972	96
596	20240802	114000	19724570	1972	1977	1977	1972	97
597	20240802	113900	19532876	1972	1972	1972	1972	14
598	20240802	113800	19505268	1977	1972	1977	1972	96
599	20240802	113700	19315546	1972	1977	1977	1972	96
600	20240802	113600	19125824	1972	1972	1972	1972	15
601	20240802	113500	19096244	1977	1972	1977	1972	96
602	20240802	113400	18906522	1973	1977	1977	1973	96
603	20240802	113300	18716786	1972	1972	1972	1972	14
604	20240802	113200	18689178	1972	1977	1977	1972	97
605	20240802	113100	18497484	1972	1972	1972	1972	14
606	20240802	113000	18469876	1977	1972	1977	1972	96
607	20240802	112900	18280154	1972	1977	1977	1972	97
608	20240802	112800	18088460	1972	1972	1972	1972	14
609	20240802	112700	18060852	1977	1972	1977	1972	96
610	20240802	112600	17871130	1972	1977	1977	1972	95
611	20240802	112500	17683385	1972	1972	1972	1972	15
612	20240802	112400	17653805	1977	1973	1977	1973	83
613	20240802	112300	17489770	1972	1972	1972	1972	14
614	20240802	112200	17462162	1977	1972	1977	1972	97
615	20240802	112100	17270468	1977	1972	1977	1972	96
616	20240802	112000	17080746	1972	1972	1972	1972	14
617	20240802	111900	17053138	1977	1972	1977	1972	96
618	20240802	111800	16863416	1978	1972	1978	1972	97
619	20240802	111700	16671640	1972	1972	1972	1972	0
620	20240802	111600	16671640	1972	1978	1978	1972	96
621	20240802	111500	16481836	1978	1978	1978	1978	82
622	20240802	111400	16319640	1978	1978	1978	1978	0
623	20240802	111300	16319640	1978	1973	1978	1973	82
624	20240802	111200	16157694	1972	1972	1972	1972	14
625	20240802	111100	16130086	1972	1972	1972	1972	14
626	20240802	111000	16102478	1972	1972	1972	1972	15
627	20240802	110900	16072898	1972	1972	1972	1972	14
628	20240802	110800	16045290	1972	1972	1972	1972	14
629	20240802	110700	16017682	1972	1972	1972	1972	15
630	20240802	110600	15988102	1972	1972	1972	1972	14
631	20240802	110500	15960494	1972	1972	1972	1972	14
632	20240802	110400	15932886	1972	1972	1972	1972	14
633	20240802	110300	15905278	1972	1972	1972	1972	15
634	20240802	110200	15875698	1972	1972	1972	1972	14
635	20240802	110100	15848090	1972	1972	1972	1972	14
636	20240802	110000	15820482	1972	1972	1972	1972	15
637	20240802	105900	15790902	1972	1972	1972	1972	14
638	20240802	105800	15763294	1972	1972	1972	1972	14
639	20240802	105700	15735686	1972	1972	1972	1972	14
640	20240802	105600	15708078	1972	1972	1972	1972	15
641	20240802	105500	15678498	1972	1972	1972	1972	14
642	20240802	105400	15650890	1972	1972	1972	1972	100
643	20240802	105300	15453690	1972	1972	1972	1972	15
644	20240802	105200	15424110	1972	1972	1972	1972	14
645	20240802	105100	15396502	1972	1972	1972	1972	14
646	20240802	105000	15368894	1972	1972	1972	1972	14
647	20240802	104900	15341286	1972	1972	1972	1972	15
648	20240802	104800	15311706	1972	1972	1972	1972	14
649	20240802	104700	15284098	1972	1972	1972	1972	14
650	20240802	104600	15256490	1972	1972	1972	1972	14
651	20240802	104500	15228882	1972	1972	1972	1972	0
652	20240802	104400	15228882	1972	1972	1972	1972	15
653	20240802	104300	15199302	1972	1972	1972	1972	14
654	20240802	104200	15171694	1972	1972	1972	1972	14
655	20240802	104100	15144086	1972	1972	1972	1972	15
656	20240802	104000	15114506	1972	1972	1972	1972	14
657	20240802	103900	15086898	1972	1972	1972	1972	14
658	20240802	103800	15059290	1972	1972	1972	1972	14
659	20240802	103700	15031682	1972	1972	1972	1972	15
660	20240802	103600	15002102	1972	1972	1972	1972	14
661	20240802	103500	14974494	1972	1972	1972	1972	14
662	20240802	103400	14946886	1972	1972	1972	1972	15
663	20240802	103300	14917306	1972	1972	1972	1972	14
664	20240802	103200	14889698	1972	1973	1973	1972	22
665	20240802	103100	14846303	1972	1972	1972	1972	14
666	20240802	103000	14818695	1972	1972	1972	1972	15
667	20240802	102900	14789115	1972	1972	1972	1972	24
668	20240802	102800	14741787	1972	1972	1972	1972	14
669	20240802	102700	14714179	1972	1972	1972	1972	15
670	20240802	102600	14684599	1972	1972	1972	1972	14
671	20240802	102500	14656991	1972	1972	1972	1972	14
672	20240802	102400	14629383	1972	1972	1972	1972	14
673	20240802	102300	14601775	1972	1972	1972	1972	15
674	20240802	102200	14572195	1972	1972	1972	1972	14
675	20240802	102100	14544587	1972	1972	1972	1972	14
676	20240802	102000	14516979	1972	1972	1972	1972	15
677	20240802	101900	14487399	1972	1972	1972	1972	14
678	20240802	101800	14459791	1972	1972	1972	1972	14
679	20240802	101700	14432183	1972	1972	1972	1972	14
680	20240802	101600	14404575	1972	1972	1972	1972	15
681	20240802	101500	14374995	1972	1972	1972	1972	14
682	20240802	101400	14347387	1972	1972	1972	1972	14
683	20240802	101300	14319779	1972	1972	1972	1972	0
684	20240802	101200	14319779	1972	1972	1972	1972	15
685	20240802	101100	14290199	1972	1972	1972	1972	14
686	20240802	101000	14262591	1972	1972	1972	1972	14
687	20240802	100900	14234983	1973	1972	1973	1972	164
688	20240802	100800	13911425	1972	1972	1972	1972	15
689	20240802	100700	13881845	1972	1972	1972	1972	14
690	20240802	100600	13854237	1972	1972	1972	1972	14
691	20240802	100500	13826629	1972	1972	1972	1972	14
692	20240802	100400	13799021	1972	1972	1972	1972	15
693	20240802	100300	13769441	1972	1973	1973	1972	3304
694	20240802	100200	7250663	1972	1973	1973	1972	16
695	20240802	100100	7219109	1972	1973	1973	1972	18
696	20240802	100000	7183610	1972	1973	1973	1972	15
697	20240802	095900	7154029	1972	1972	1973	1972	60
698	20240802	095800	7035708	1972	1972	1972	1972	14
699	20240802	095700	7008100	1972	1972	1972	1972	15
700	20240802	095600	6978520	1972	1972	1972	1972	14
701	20240802	095500	6950912	1972	1972	1972	1972	14
702	20240802	095400	6923304	1972	1972	1972	1972	15
703	20240802	095300	6893724	1972	1972	1972	1972	14
704	20240802	095200	6866116	1972	1972	1972	1972	14
705	20240802	095100	6838508	1972	1972	1972	1972	14
706	20240802	095000	6810900	1972	1972	1972	1972	15
707	20240802	094900	6781320	1972	1972	1972	1972	14
708	20240802	094800	6753712	1972	1972	1972	1972	14
709	20240802	094700	6726104	1972	1972	1972	1972	15
710	20240802	094600	6696524	1973	1972	1973	1972	945
711	20240802	094500	4832053	1972	1972	1972	1972	14
712	20240802	094400	4804445	1973	1972	1973	1972	44
713	20240802	094300	4717647	1972	1972	1972	1972	15
714	20240802	094200	4688067	1972	1972	1972	1972	14
715	20240802	094100	4660459	1972	1972	1972	1972	0
716	20240802	094000	4660459	1972	1972	1972	1972	14
717	20240802	093900	4632851	1972	1972	1972	1972	15
718	20240802	093800	4603271	1972	1972	1972	1972	114
719	20240802	093700	4378463	1972	1972	1972	1972	14
720	20240802	093600	4350855	1972	1972	1972	1972	14
721	20240802	093500	4323247	1972	1972	1972	1972	20
722	20240802	093400	4283807	1972	1973	1973	1972	19
723	20240802	093300	4246334	1972	1972	1972	1972	14
724	20240802	093200	4218726	1972	1972	1972	1972	15
725	20240802	093100	4189146	1972	1972	1972	1972	14
726	20240802	093000	4161538	1973	1972	1973	1972	15
727	20240802	092900	4131957	1972	1972	1972	1972	17
728	20240802	092800	4098433	1972	1972	1972	1972	15
729	20240802	092700	4068853	1972	1972	1972	1972	14
730	20240802	092600	4041245	1972	1973	1973	1972	216
731	20240802	092500	3615091	1972	1972	1972	1972	15
732	20240802	092400	3585511	1972	1972	1972	1972	14
733	20240802	092300	3557903	1972	1972	1972	1972	14
734	20240802	092200	3530295	1972	1972	1972	1972	14
735	20240802	092100	3502687	1973	1973	1973	1973	385
736	20240802	092000	2743082	1973	1973	1973	1973	0
737	20240802	091900	2743082	1973	1973	1973	1973	0
738	20240802	091800	2743082	1973	1973	1973	1973	20
739	20240802	091700	2703622	1972	1972	1972	1972	0
740	20240802	091600	2703622	1972	1973	1973	1972	28
741	20240802	091500	2648396	1972	1972	1972	1972	0
742	20240802	091400	2648396	1972	1972	1972	1972	0
743	20240802	091300	2648396	1972	1972	1972	1972	0
744	20240802	091200	2648396	1972	1972	1972	1972	0
745	20240802	091100	2648396	1972	1972	1972	1972	0
746	20240802	091000	2648396	1972	1972	1972	1972	0
747	20240802	090900	2648396	1972	1972	1972	1972	0
748	20240802	090800	2648396	1972	1972	1972	1972	0
749	20240802	090700	2648396	1972	1972	1972	1972	0
750	20240802	090600	2648396	1972	1972	1972	1972	0
751	20240802	090500	2648396	1972	1972	1972	1972	0
752	20240802	090400	2648396	1972	1972	1972	1972	0
753	20240802	090300	2648396	1972	1972	1972	1972	0
754	20240802	090200	2648396	1972	1972	1972	1972	0
755	20240802	090100	2648396	1972	1972	1972	1972	0
756	20240802	090000	2648396	1972	1972	1972	1972	1343