KissMeData/452980/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	213400	70156729	1971	1971	1971	1971	10
3	20240724	213300	70156729	1971	1971	1971	1971	0
4	20240724	213200	70156729	1971	1971	1971	1971	0
5	20240724	213100	70156729	1971	1971	1971	1971	0
6	20240724	213000	70156729	1971	1971	1971	1971	0
7	20240724	212900	70156729	1971	1971	1971	1971	0
8	20240724	212800	70156729	1971	1971	1971	1971	0
9	20240724	212700	70156729	1971	1971	1971	1971	0
10	20240724	212600	70156729	1971	1971	1971	1971	0
11	20240724	212500	70156729	1971	1971	1971	1971	0
12	20240724	212400	70156729	1971	1971	1971	1971	0
13	20240724	212300	70156729	1971	1971	1971	1971	0
14	20240724	212200	70156729	1971	1971	1971	1971	0
15	20240724	212100	70156729	1971	1971	1971	1971	0
16	20240724	212000	70156729	1971	1971	1971	1971	0
17	20240724	211900	70156729	1971	1971	1971	1971	0
18	20240724	211800	70156729	1971	1971	1971	1971	0
19	20240724	211700	70156729	1971	1971	1971	1971	0
20	20240724	211600	70156729	1971	1971	1971	1971	0
21	20240724	211500	70156729	1971	1971	1971	1971	0
22	20240724	211400	70156729	1971	1971	1971	1971	0
23	20240724	211300	70156729	1971	1971	1971	1971	0
24	20240724	211200	70156729	1971	1971	1971	1971	0
25	20240724	211100	70156729	1971	1971	1971	1971	0
26	20240724	211000	70156729	1971	1971	1971	1971	0
27	20240724	210900	70156729	1971	1971	1971	1971	0
28	20240724	210800	70156729	1971	1971	1971	1971	0
29	20240724	210700	70156729	1971	1971	1971	1971	0
30	20240724	210600	70156729	1971	1971	1971	1971	0
31	20240724	210500	70156729	1971	1971	1971	1971	0
32	20240724	210400	70156729	1971	1971	1971	1971	10
33	20240724	210300	70156729	1971	1971	1971	1971	0
34	20240724	210200	70156729	1971	1971	1971	1971	0
35	20240724	210100	70156729	1971	1971	1971	1971	0
36	20240724	210000	70156729	1971	1971	1971	1971	0
37	20240724	205900	70156729	1971	1971	1971	1971	0
38	20240724	205800	70156729	1971	1971	1971	1971	0
39	20240724	205700	70156729	1971	1971	1971	1971	0
40	20240724	205600	70156729	1971	1971	1971	1971	0
41	20240724	205500	70156729	1971	1971	1971	1971	0
42	20240724	205400	70156729	1971	1971	1971	1971	0
43	20240724	205300	70156729	1971	1971	1971	1971	0
44	20240724	205200	70156729	1971	1971	1971	1971	0
45	20240724	205100	70156729	1971	1971	1971	1971	0
46	20240724	205000	70156729	1971	1971	1971	1971	0
47	20240724	204900	70156729	1971	1971	1971	1971	0
48	20240724	204800	70156729	1971	1971	1971	1971	0
49	20240724	204700	70156729	1971	1971	1971	1971	0
50	20240724	204600	70156729	1971	1971	1971	1971	0
51	20240724	204500	70156729	1971	1971	1971	1971	0
52	20240724	204400	70156729	1971	1971	1971	1971	0
53	20240724	204300	70156729	1971	1971	1971	1971	0
54	20240724	204200	70156729	1971	1971	1971	1971	0
55	20240724	204100	70156729	1971	1971	1971	1971	0
56	20240724	204000	70156729	1971	1971	1971	1971	0
57	20240724	203900	70156729	1971	1971	1971	1971	0
58	20240724	203800	70156729	1971	1971	1971	1971	0
59	20240724	203700	70156729	1971	1971	1971	1971	0
60	20240724	203600	70156729	1971	1971	1971	1971	0
61	20240724	203500	70156729	1971	1971	1971	1971	0
62	20240724	203400	70156729	1971	1971	1971	1971	10
63	20240724	203300	70156729	1971	1971	1971	1971	0
64	20240724	203200	70156729	1971	1971	1971	1971	0
65	20240724	203100	70156729	1971	1971	1971	1971	0
66	20240724	203000	70156729	1971	1971	1971	1971	0
67	20240724	202900	70156729	1971	1971	1971	1971	0
68	20240724	202800	70156729	1971	1971	1971	1971	0
69	20240724	202700	70156729	1971	1971	1971	1971	0
70	20240724	202600	70156729	1971	1971	1971	1971	0
71	20240724	202500	70156729	1971	1971	1971	1971	0
72	20240724	202400	70156729	1971	1971	1971	1971	0
73	20240724	202300	70156729	1971	1971	1971	1971	0
74	20240724	202200	70156729	1971	1971	1971	1971	0
75	20240724	202100	70156729	1971	1971	1971	1971	0
76	20240724	202000	70156729	1971	1971	1971	1971	0
77	20240724	201900	70156729	1971	1971	1971	1971	0
78	20240724	201800	70156729	1971	1971	1971	1971	0
79	20240724	201700	70156729	1971	1971	1971	1971	0
80	20240724	201600	70156729	1971	1971	1971	1971	0
81	20240724	201500	70156729	1971	1971	1971	1971	0
82	20240724	201400	70156729	1971	1971	1971	1971	0
83	20240724	201300	70156729	1971	1971	1971	1971	0
84	20240724	201200	70156729	1971	1971	1971	1971	0
85	20240724	201100	70156729	1971	1971	1971	1971	0
86	20240724	201000	70156729	1971	1971	1971	1971	0
87	20240724	200900	70156729	1971	1971	1971	1971	0
88	20240724	200800	70156729	1971	1971	1971	1971	0
89	20240724	200700	70156729	1971	1971	1971	1971	0
90	20240724	200600	70156729	1971	1971	1971	1971	0
91	20240724	200500	70156729	1971	1971	1971	1971	0
92	20240724	200400	70156729	1971	1971	1971	1971	10
93	20240724	200300	70156729	1971	1971	1971	1971	0
94	20240724	200200	70156729	1971	1971	1971	1971	0
95	20240724	200100	70156729	1971	1971	1971	1971	0
96	20240724	200000	70156729	1971	1971	1971	1971	0
97	20240724	195900	70156729	1971	1971	1971	1971	0
98	20240724	195800	70156729	1971	1971	1971	1971	0
99	20240724	195700	70156729	1971	1971	1971	1971	0
100	20240724	195600	70156729	1971	1971	1971	1971	0
101	20240724	195500	70156729	1971	1971	1971	1971	0
102	20240724	195400	70156729	1971	1971	1971	1971	0
103	20240724	195300	70156729	1971	1971	1971	1971	0
104	20240724	195200	70156729	1971	1971	1971	1971	0
105	20240724	195100	70156729	1971	1971	1971	1971	0
106	20240724	195000	70156729	1971	1971	1971	1971	0
107	20240724	194900	70156729	1971	1971	1971	1971	0
108	20240724	194800	70156729	1971	1971	1971	1971	0
109	20240724	194700	70156729	1971	1971	1971	1971	0
110	20240724	194600	70156729	1971	1971	1971	1971	0
111	20240724	194500	70156729	1971	1971	1971	1971	0
112	20240724	194400	70156729	1971	1971	1971	1971	0
113	20240724	194300	70156729	1971	1971	1971	1971	0
114	20240724	194200	70156729	1971	1971	1971	1971	0
115	20240724	194100	70156729	1971	1971	1971	1971	0
116	20240724	194000	70156729	1971	1971	1971	1971	0
117	20240724	193900	70156729	1971	1971	1971	1971	0
118	20240724	193800	70156729	1971	1971	1971	1971	0
119	20240724	193700	70156729	1971	1971	1971	1971	0
120	20240724	193600	70156729	1971	1971	1971	1971	0
121	20240724	193500	70156729	1971	1971	1971	1971	0
122	20240724	193400	70156729	1971	1971	1971	1971	10
123	20240724	193300	70156729	1971	1971	1971	1971	0
124	20240724	193200	70156729	1971	1971	1971	1971	0
125	20240724	193100	70156729	1971	1971	1971	1971	0
126	20240724	193000	70156729	1971	1971	1971	1971	0
127	20240724	192900	70156729	1971	1971	1971	1971	0
128	20240724	192800	70156729	1971	1971	1971	1971	0
129	20240724	192700	70156729	1971	1971	1971	1971	0
130	20240724	192600	70156729	1971	1971	1971	1971	0
131	20240724	192500	70156729	1971	1971	1971	1971	0
132	20240724	192400	70156729	1971	1971	1971	1971	0
133	20240724	192300	70156729	1971	1971	1971	1971	0
134	20240724	192200	70156729	1971	1971	1971	1971	0
135	20240724	192100	70156729	1971	1971	1971	1971	0
136	20240724	192000	70156729	1971	1971	1971	1971	0
137	20240724	191900	70156729	1971	1971	1971	1971	0
138	20240724	191800	70156729	1971	1971	1971	1971	0
139	20240724	191700	70156729	1971	1971	1971	1971	0
140	20240724	191600	70156729	1971	1971	1971	1971	0
141	20240724	191500	70156729	1971	1971	1971	1971	0
142	20240724	191400	70156729	1971	1971	1971	1971	0
143	20240724	191300	70156729	1971	1971	1971	1971	0
144	20240724	191200	70156729	1971	1971	1971	1971	0
145	20240724	191100	70156729	1971	1971	1971	1971	0
146	20240724	191000	70156729	1971	1971	1971	1971	0
147	20240724	190900	70156729	1971	1971	1971	1971	0
148	20240724	190800	70156729	1971	1971	1971	1971	0
149	20240724	190700	70156729	1971	1971	1971	1971	0
150	20240724	190600	70156729	1971	1971	1971	1971	0
151	20240724	190500	70156729	1971	1971	1971	1971	0
152	20240724	190400	70156729	1971	1971	1971	1971	10
153	20240724	190300	70156729	1971	1971	1971	1971	0
154	20240724	190200	70156729	1971	1971	1971	1971	0
155	20240724	190100	70156729	1971	1971	1971	1971	0
156	20240724	190000	70156729	1971	1971	1971	1971	0
157	20240724	185900	70156729	1971	1971	1971	1971	0
158	20240724	185800	70156729	1971	1971	1971	1971	0
159	20240724	185700	70156729	1971	1971	1971	1971	0
160	20240724	185600	70156729	1971	1971	1971	1971	0
161	20240724	185500	70156729	1971	1971	1971	1971	0
162	20240724	185400	70156729	1971	1971	1971	1971	0
163	20240724	185300	70156729	1971	1971	1971	1971	0
164	20240724	185200	70156729	1971	1971	1971	1971	0
165	20240724	185100	70156729	1971	1971	1971	1971	0
166	20240724	185000	70156729	1971	1971	1971	1971	0
167	20240724	184900	70156729	1971	1971	1971	1971	0
168	20240724	184800	70156729	1971	1971	1971	1971	0
169	20240724	184700	70156729	1971	1971	1971	1971	0
170	20240724	184600	70156729	1971	1971	1971	1971	0
171	20240724	184500	70156729	1971	1971	1971	1971	0
172	20240724	184400	70156729	1971	1971	1971	1971	0
173	20240724	184300	70156729	1971	1971	1971	1971	0
174	20240724	184200	70156729	1971	1971	1971	1971	0
175	20240724	184100	70156729	1971	1971	1971	1971	0
176	20240724	184000	70156729	1971	1971	1971	1971	0
177	20240724	183900	70156729	1971	1971	1971	1971	0
178	20240724	183800	70156729	1971	1971	1971	1971	0
179	20240724	183700	70156729	1971	1971	1971	1971	0
180	20240724	183600	70156729	1971	1971	1971	1971	0
181	20240724	183500	70156729	1971	1971	1971	1971	0
182	20240724	183400	70156729	1971	1971	1971	1971	10
183	20240724	183300	70156729	1971	1971	1971	1971	0
184	20240724	183200	70156729	1971	1971	1971	1971	0
185	20240724	183100	70156729	1971	1971	1971	1971	0
186	20240724	183000	70156729	1971	1971	1971	1971	0
187	20240724	182900	70156729	1971	1971	1971	1971	0
188	20240724	182800	70156729	1971	1971	1971	1971	0
189	20240724	182700	70156729	1971	1971	1971	1971	0
190	20240724	182600	70156729	1971	1971	1971	1971	0
191	20240724	182500	70156729	1971	1971	1971	1971	0
192	20240724	182400	70156729	1971	1971	1971	1971	0
193	20240724	182300	70156729	1971	1971	1971	1971	0
194	20240724	182200	70156729	1971	1971	1971	1971	0
195	20240724	182100	70156729	1971	1971	1971	1971	0
196	20240724	182000	70156729	1971	1971	1971	1971	0
197	20240724	181900	70156729	1971	1971	1971	1971	0
198	20240724	181800	70156729	1971	1971	1971	1971	0
199	20240724	181700	70156729	1971	1971	1971	1971	0
200	20240724	181600	70156729	1971	1971	1971	1971	0
201	20240724	181500	70156729	1971	1971	1971	1971	0
202	20240724	181400	70156729	1971	1971	1971	1971	0
203	20240724	181300	70156729	1971	1971	1971	1971	0
204	20240724	181200	70156729	1971	1971	1971	1971	0
205	20240724	181100	70156729	1971	1971	1971	1971	0
206	20240724	181000	70156729	1971	1971	1971	1971	0
207	20240724	180900	70156729	1971	1971	1971	1971	0
208	20240724	180800	70156729	1971	1971	1971	1971	0
209	20240724	180700	70156729	1971	1971	1971	1971	0
210	20240724	180600	70156729	1971	1971	1971	1971	0
211	20240724	180500	70156729	1971	1971	1971	1971	0
212	20240724	180400	70156729	1971	1971	1971	1971	10
213	20240724	180300	70156729	1971	1971	1971	1971	0
214	20240724	180200	70156729	1971	1971	1971	1971	0
215	20240724	180100	70156729	1971	1971	1971	1971	0
216	20240724	180000	70156729	1971	1971	1971	1971	0
217	20240724	175900	70156729	1971	1971	1971	1971	0
218	20240724	175800	70156729	1971	1971	1971	1971	0
219	20240724	175700	70156729	1971	1971	1971	1971	0
220	20240724	175600	70156729	1971	1971	1971	1971	0
221	20240724	175500	70156729	1971	1971	1971	1971	0
222	20240724	175400	70156729	1971	1971	1971	1971	0
223	20240724	175300	70156729	1971	1971	1971	1971	0
224	20240724	175200	70156729	1971	1971	1971	1971	0
225	20240724	175100	70156729	1971	1971	1971	1971	0
226	20240724	175000	70156729	1971	1971	1971	1971	0
227	20240724	174900	70156729	1971	1971	1971	1971	0
228	20240724	174800	70156729	1971	1971	1971	1971	0
229	20240724	174700	70156729	1971	1971	1971	1971	0
230	20240724	174600	70156729	1971	1971	1971	1971	0
231	20240724	174500	70156729	1971	1971	1971	1971	0
232	20240724	174400	70156729	1971	1971	1971	1971	0
233	20240724	174300	70156729	1971	1971	1971	1971	0
234	20240724	174200	70156729	1971	1971	1971	1971	0
235	20240724	174100	70156729	1971	1971	1971	1971	0
236	20240724	174000	70156729	1971	1971	1971	1971	0
237	20240724	173900	70156729	1971	1971	1971	1971	0
238	20240724	173800	70156729	1971	1971	1971	1971	0
239	20240724	173700	70156729	1971	1971	1971	1971	0
240	20240724	173600	70156729	1971	1971	1971	1971	0
241	20240724	173500	70156729	1971	1971	1971	1971	0
242	20240724	173400	70156729	1971	1971	1971	1971	10
243	20240724	173300	70156729	1971	1971	1971	1971	0
244	20240724	173200	70156729	1971	1971	1971	1971	0
245	20240724	173100	70156729	1971	1971	1971	1971	0
246	20240724	173000	70156729	1971	1971	1971	1971	0
247	20240724	172900	70156729	1971	1971	1971	1971	0
248	20240724	172800	70156729	1971	1971	1971	1971	0
249	20240724	172700	70156729	1971	1971	1971	1971	0
250	20240724	172600	70156729	1971	1971	1971	1971	0
251	20240724	172500	70156729	1971	1971	1971	1971	0
252	20240724	172400	70156729	1971	1971	1971	1971	0
253	20240724	172300	70156729	1971	1971	1971	1971	0
254	20240724	172200	70156729	1971	1971	1971	1971	0
255	20240724	172100	70156729	1971	1971	1971	1971	0
256	20240724	172000	70156729	1971	1971	1971	1971	0
257	20240724	171900	70156729	1971	1971	1971	1971	0
258	20240724	171800	70156729	1971	1971	1971	1971	0
259	20240724	171700	70156729	1971	1971	1971	1971	0
260	20240724	171600	70156729	1971	1971	1971	1971	0
261	20240724	171500	70156729	1971	1971	1971	1971	0
262	20240724	171400	70156729	1971	1971	1971	1971	0
263	20240724	171300	70156729	1971	1971	1971	1971	0
264	20240724	171200	70156729	1971	1971	1971	1971	0
265	20240724	171100	70156729	1971	1971	1971	1971	0
266	20240724	171000	70156729	1971	1971	1971	1971	0
267	20240724	170900	70156729	1971	1971	1971	1971	0
268	20240724	170800	70156729	1971	1971	1971	1971	0
269	20240724	170700	70156729	1971	1971	1971	1971	0
270	20240724	170600	70156729	1971	1971	1971	1971	0
271	20240724	170500	70156729	1971	1971	1971	1971	0
272	20240724	170400	70156729	1971	1971	1971	1971	10
273	20240724	170300	70156729	1971	1971	1971	1971	0
274	20240724	170200	70156729	1971	1971	1971	1971	0
275	20240724	170100	70156729	1971	1971	1971	1971	0
276	20240724	170000	70156729	1971	1971	1971	1971	0
277	20240724	165900	70156729	1971	1971	1971	1971	0
278	20240724	165800	70156729	1971	1971	1971	1971	0
279	20240724	165700	70156729	1971	1971	1971	1971	0
280	20240724	165600	70156729	1971	1971	1971	1971	0
281	20240724	165500	70156729	1971	1971	1971	1971	0
282	20240724	165400	70156729	1971	1971	1971	1971	0
283	20240724	165300	70156729	1971	1971	1971	1971	0
284	20240724	165200	70156729	1971	1971	1971	1971	0
285	20240724	165100	70156729	1971	1971	1971	1971	0
286	20240724	165000	70156729	1971	1971	1971	1971	0
287	20240724	164900	70156729	1971	1971	1971	1971	0
288	20240724	164800	70156729	1971	1971	1971	1971	0
289	20240724	164700	70156729	1971	1971	1971	1971	0
290	20240724	164600	70156729	1971	1971	1971	1971	0
291	20240724	164500	70156729	1971	1971	1971	1971	0
292	20240724	164400	70156729	1971	1971	1971	1971	0
293	20240724	164300	70156729	1971	1971	1971	1971	0
294	20240724	164200	70156729	1971	1971	1971	1971	0
295	20240724	164100	70156729	1971	1971	1971	1971	0
296	20240724	164000	70156729	1971	1971	1971	1971	0
297	20240724	163900	70156729	1971	1971	1971	1971	0
298	20240724	163800	70156729	1971	1971	1971	1971	0
299	20240724	163700	70156729	1971	1971	1971	1971	0
300	20240724	163600	70156729	1971	1971	1971	1971	0
301	20240724	163500	70156729	1971	1971	1971	1971	0
302	20240724	163400	70156729	1971	1971	1971	1971	10
303	20240724	163300	70156729	1971	1971	1971	1971	0
304	20240724	163200	70156729	1971	1971	1971	1971	0
305	20240724	163100	70156729	1971	1971	1971	1971	0
306	20240724	163000	70156729	1971	1971	1971	1971	0
307	20240724	162900	70156729	1971	1971	1971	1971	0
308	20240724	162800	70156729	1971	1971	1971	1971	0
309	20240724	162700	70156729	1971	1971	1971	1971	0
310	20240724	162600	70156729	1971	1971	1971	1971	0
311	20240724	162500	70156729	1971	1971	1971	1971	0
312	20240724	162400	70156729	1971	1971	1971	1971	0
313	20240724	162300	70156729	1971	1971	1971	1971	0
314	20240724	162200	70156729	1971	1971	1971	1971	0
315	20240724	162100	70156729	1971	1971	1971	1971	0
316	20240724	162000	70156729	1971	1971	1971	1971	0
317	20240724	161900	70156729	1971	1971	1971	1971	0
318	20240724	161800	70156729	1971	1971	1971	1971	0
319	20240724	161700	70156729	1971	1971	1971	1971	0
320	20240724	161600	70156729	1971	1971	1971	1971	0
321	20240724	161500	70156729	1971	1971	1971	1971	0
322	20240724	161400	70156729	1971	1971	1971	1971	0
323	20240724	161300	70156729	1971	1971	1971	1971	0
324	20240724	161200	70156729	1971	1971	1971	1971	0
325	20240724	161100	70156729	1971	1971	1971	1971	0
326	20240724	161000	70156729	1971	1971	1971	1971	0
327	20240724	160900	70156729	1971	1971	1971	1971	0
328	20240724	160800	70156729	1971	1971	1971	1971	0
329	20240724	160700	70156729	1971	1971	1971	1971	0
330	20240724	160600	70156729	1971	1971	1971	1971	0
331	20240724	160500	70156729	1971	1971	1971	1971	0
332	20240724	160400	70156729	1971	1971	1971	1971	10
333	20240724	160300	70156729	1971	1971	1971	1971	0
334	20240724	160200	70156729	1971	1971	1971	1971	0
335	20240724	160100	70156729	1971	1971	1971	1971	0
336	20240724	160000	70156729	1971	1971	1971	1971	0
337	20240724	155900	70156729	1971	1971	1971	1971	0
338	20240724	155800	70156729	1971	1971	1971	1971	0
339	20240724	155700	70156729	1971	1971	1971	1971	0
340	20240724	155600	70156729	1971	1971	1971	1971	0
341	20240724	155500	70156729	1971	1971	1971	1971	0
342	20240724	155400	70156729	1971	1971	1971	1971	0
343	20240724	155300	70156729	1971	1971	1971	1971	0
344	20240724	155200	70156729	1971	1971	1971	1971	0
345	20240724	155100	70156729	1971	1971	1971	1971	0
346	20240724	155000	70156729	1971	1971	1971	1971	0
347	20240724	154900	70156729	1971	1971	1971	1971	0
348	20240724	154800	70156729	1971	1971	1971	1971	0
349	20240724	154700	70156729	1971	1971	1971	1971	0
350	20240724	154600	70156729	1971	1971	1971	1971	0
351	20240724	154500	70156729	1971	1971	1971	1971	0
352	20240724	154400	70156729	1971	1971	1971	1971	0
353	20240724	154300	70156729	1971	1971	1971	1971	0
354	20240724	154200	70156729	1971	1971	1971	1971	0
355	20240724	154100	70156729	1971	1971	1971	1971	0
356	20240724	154000	70156729	1971	1971	1971	1971	0
357	20240724	153900	70156729	1971	1971	1971	1971	0
358	20240724	153800	70156729	1971	1971	1971	1971	0
359	20240724	153700	70156729	1971	1971	1971	1971	0
360	20240724	153600	70156729	1971	1971	1971	1971	0
361	20240724	153500	70156729	1971	1971	1971	1971	0
362	20240724	153400	70156729	1971	1971	1971	1971	10
363	20240724	153300	70156729	1971	1971	1971	1971	0
364	20240724	153200	70156729	1971	1971	1971	1971	0
365	20240724	153100	70156729	1971	1971	1971	1971	0
366	20240724	153000	70156729	1971	1971	1971	1971	10
367	20240724	152900	70137019	1971	1971	1971	1971	0
368	20240724	152800	70137019	1971	1971	1971	1971	0
369	20240724	152700	70137019	1971	1971	1971	1971	0
370	20240724	152600	70137019	1971	1971	1971	1971	0
371	20240724	152500	70137019	1971	1971	1971	1971	0
372	20240724	152400	70137019	1971	1971	1971	1971	0
373	20240724	152300	70137019	1971	1971	1971	1971	0
374	20240724	152200	70137019	1971	1971	1971	1971	0
375	20240724	152100	70137019	1971	1971	1971	1971	0
376	20240724	152000	70137019	1971	1971	1971	1971	0
377	20240724	151900	70137019	1971	1971	1971	1971	0
378	20240724	151800	70137019	1971	1971	1971	1971	0
379	20240724	151700	70137019	1971	1971	1971	1971	329
380	20240724	151600	69488560	1971	1971	1971	1971	83
381	20240724	151500	69324967	1971	1971	1971	1971	0
382	20240724	151400	69324967	1971	1971	1971	1971	83
383	20240724	151300	69161374	1971	1971	1971	1971	82
384	20240724	151200	68999752	1971	1971	1971	1971	20
385	20240724	151100	68960332	1971	1971	1971	1971	83
386	20240724	151000	68796739	1971	1971	1971	1971	62
387	20240724	150900	68674537	1971	1971	1971	1971	20
388	20240724	150800	68635117	1971	1971	1971	1971	83
389	20240724	150700	68471524	1971	1971	1971	1971	82
390	20240724	150600	68309902	1971	1971	1971	1971	63
391	20240724	150500	68185729	1971	1971	1971	1971	20
392	20240724	150400	68146309	1971	1971	1971	1971	83
393	20240724	150300	67982716	1972	1972	1972	1972	82
394	20240724	150200	67821012	1972	1972	1972	1972	20
395	20240724	150100	67781572	1972	1972	1972	1972	63
396	20240724	150000	67657336	1972	1972	1972	1972	82
397	20240724	145900	67495632	1973	1972	1973	1972	220
398	20240724	145800	67061592	1972	1972	1972	1972	91
399	20240724	145700	66882140	1972	1972	1972	1972	62
400	20240724	145600	66759876	1972	1972	1973	1972	303
401	20240724	145500	66162147	1972	1972	1972	1972	27
402	20240724	145400	66108903	1972	1972	1972	1972	89
403	20240724	145300	65933395	1972	1972	1973	1972	277
404	20240724	145200	65386964	1972	1972	1972	1972	7
405	20240724	145100	65373160	1972	1972	1972	1972	90
406	20240724	145000	65195680	1972	1972	1972	1972	89
407	20240724	144900	65020172	1973	1972	1973	1972	229
408	20240724	144800	64568382	1972	1972	1972	1972	70
409	20240724	144700	64430342	1972	1972	1972	1972	89
410	20240724	144600	64254834	1973	1972	1973	1972	309
411	20240724	144500	63645267	1972	1972	1972	1972	27
412	20240724	144400	63592023	1972	1972	1972	1972	604
413	20240724	144300	62400935	1972	1972	1973	1972	288
414	20240724	144200	61832781	1972	1972	1972	1972	27
415	20240724	144100	61779537	1972	1972	1972	1972	89
416	20240724	144000	61604029	1972	1972	1972	1972	90
417	20240724	143900	61426549	1973	1972	1973	1972	209
418	20240724	143800	61014219	1972	1972	1972	1972	2070
419	20240724	143700	56932179	1972	1973	1973	1972	894
420	20240724	143600	55168406	1973	1973	1973	1973	323
421	20240724	143500	54531127	1973	1973	1973	1973	7
422	20240724	143400	54517316	1973	1973	1973	1973	7
423	20240724	143300	54503505	1973	1974	1974	1973	190
424	20240724	143200	54128452	1973	1973	1973	1973	7
425	20240724	143100	54114641	1973	1973	1973	1973	89
426	20240724	143000	53939044	1973	1973	1973	1973	7
427	20240724	142900	53925233	1973	1972	1973	1972	97
428	20240724	142800	53733866	1972	1972	1972	1972	63
429	20240724	142700	53609630	1972	1973	1973	1972	120
430	20240724	142600	53372916	1973	1973	1973	1973	110
431	20240724	142500	53155886	1972	1972	1972	1972	21
432	20240724	142400	53114474	1972	1973	1973	1972	75
433	20240724	142300	52966526	1973	1973	1973	1973	172
434	20240724	142200	52627170	1972	1972	1972	1972	40
435	20240724	142100	52548290	1972	1973	1973	1972	76
436	20240724	142000	52398411	1973	1973	1973	1973	70
437	20240724	141900	52260301	1973	1973	1973	1973	103
438	20240724	141800	52057082	1972	1973	1973	1972	99
439	20240724	141700	51861824	1972	1974	1974	1972	67
440	20240724	141600	51729622	1974	1975	1975	1974	216
441	20240724	141500	51303029	1974	1974	1974	1974	7
442	20240724	141400	51289211	1974	1974	1974	1974	7
443	20240724	141300	51275393	1974	1974	1974	1974	152
444	20240724	141200	50975345	1973	1973	1973	1973	81
445	20240724	141100	50815532	1973	1973	1973	1973	15
446	20240724	141000	50785937	1973	1973	1973	1973	90
447	20240724	140900	50608367	1973	1972	1973	1972	130
448	20240724	140800	50351904	1972	1972	1972	1972	105
449	20240724	140700	50144844	1973	1973	1973	1973	66
450	20240724	140600	50014626	1974	1974	1975	1974	207
451	20240724	140500	49605816	1974	1974	1974	1974	69
452	20240724	140400	49469610	1974	1974	1974	1974	90
453	20240724	140300	49291950	1974	1974	1974	1974	29
454	20240724	140200	49234704	1973	1973	1973	1973	7
455	20240724	140100	49220893	1974	1974	1974	1974	67
456	20240724	140000	49088635	1974	1974	1974	1974	27
457	20240724	135900	49035337	1974	1973	1974	1973	110
458	20240724	135800	48818204	1973	1973	1973	1973	51
459	20240724	135700	48717581	1974	1974	1974	1974	26
460	20240724	135600	48666257	1974	1974	1974	1974	185
461	20240724	135500	48301067	1973	1973	1973	1973	89
462	20240724	135400	48125470	1973	1973	1973	1973	95
463	20240724	135300	47938035	1974	1974	1974	1974	2
464	20240724	135200	47934087	1975	1974	1975	1974	196
465	20240724	135100	47546994	1974	1974	1974	1974	7
466	20240724	135000	47533176	1974	1974	1974	1974	27
467	20240724	134900	47479878	1974	1974	1974	1974	172
468	20240724	134800	47140350	1973	1973	1973	1973	7
469	20240724	134700	47126539	1973	1973	1973	1973	77
470	20240724	134600	46974618	1974	1974	1974	1974	185
471	20240724	134500	46609428	1973	1973	1973	1973	89
472	20240724	134400	46433831	1973	1973	1973	1973	102
473	20240724	134300	46232585	1973	1974	1974	1973	57
474	20240724	134200	46120094	1975	1974	1975	1974	222
475	20240724	134100	45681651	1974	1974	1974	1974	90
476	20240724	134000	45503991	1974	1974	1974	1974	7
477	20240724	133900	45490173	1974	1973	1974	1973	58
478	20240724	133800	45375688	1973	1974	1974	1973	58
479	20240724	133700	45261216	1974	1974	1974	1974	90
480	20240724	133600	45083556	1974	1973	1974	1973	113
481	20240724	133500	44860517	1973	1973	1973	1973	69
482	20240724	133400	44724380	1974	1974	1974	1974	87
483	20240724	133300	44552642	1974	1974	1974	1974	27
484	20240724	133200	44499344	1975	1974	1975	1974	209
485	20240724	133100	44086596	1974	1974	1974	1974	90
486	20240724	133000	43908936	1974	1974	1974	1974	7
487	20240724	132900	43895118	1974	1973	1974	1973	79
488	20240724	132800	43739179	1973	1974	1974	1973	79
489	20240724	132700	43583295	1974	1974	1974	1974	90
490	20240724	132600	43405635	1974	1974	1974	1974	83
491	20240724	132500	43241793	1973	1973	1973	1973	70
492	20240724	132400	43103683	1974	1974	1974	1974	89
493	20240724	132300	42927997	1974	1974	1974	1974	27
494	20240724	132200	42874699	1974	1974	1974	1974	92
495	20240724	132100	42693091	1974	1974	1974	1974	4
496	20240724	132000	42685195	1974	1974	1974	1974	7
497	20240724	131900	42671377	1974	1975	1975	1974	199
498	20240724	131800	42278359	1974	1974	1974	1974	90
499	20240724	131700	42100699	1974	1974	1974	1974	70
500	20240724	131600	41962519	1974	1974	1974	1974	38
501	20240724	131500	41887507	1974	1974	1974	1974	78
502	20240724	131400	41733535	1974	1974	1974	1974	91
503	20240724	131300	41553901	1974	1974	1974	1974	7
504	20240724	131200	41540083	1974	1973	1974	1973	15
505	20240724	131100	41510480	1974	1974	1974	1974	82
506	20240724	131000	41348612	1974	1974	1974	1974	34
507	20240724	130900	41281496	1974	1973	1974	1973	95
508	20240724	130800	41093974	1974	1973	1974	1973	65
509	20240724	130700	40965727	1975	1975	1975	1975	81
510	20240724	130600	40805752	1975	1975	1975	1975	116
511	20240724	130500	40576652	1974	1974	1974	1974	7
512	20240724	130400	40562834	1974	1974	1974	1974	7
513	20240724	130300	40549016	1974	1974	1974	1974	0
514	20240724	130200	40549016	1974	1973	1974	1973	209
515	20240724	130100	40136457	1973	1973	1973	1973	7
516	20240724	130000	40122646	1973	1973	1973	1973	7
517	20240724	125900	40108835	1974	1973	1974	1973	191
518	20240724	125800	39731808	1973	1973	1973	1973	7
519	20240724	125700	39717997	1973	1973	1973	1973	7
520	20240724	125600	39704186	1973	1973	1973	1973	0
521	20240724	125500	39704186	1973	1974	1974	1973	211
522	20240724	125400	39287679	1973	1973	1973	1973	7
523	20240724	125300	39273868	1973	1973	1973	1973	7
524	20240724	125200	39260057	1973	1973	1974	1973	223
525	20240724	125100	38819882	1973	1973	1973	1973	7
526	20240724	125000	38806071	1973	1973	1973	1973	7
527	20240724	124900	38792260	1973	1974	1974	1973	217
528	20240724	124800	38363909	1973	1973	1973	1973	7
529	20240724	124700	38350098	1973	1973	1973	1973	7
530	20240724	124600	38336287	1973	1973	1973	1973	7
531	20240724	124500	38322476	1974	1973	1974	1973	222
532	20240724	124400	37884280	1973	1973	1973	1973	7
533	20240724	124300	37870469	1973	1973	1973	1973	7
534	20240724	124200	37856658	1974	1973	1974	1973	230
535	20240724	124100	37402665	1973	1973	1973	1973	7
536	20240724	124000	37388854	1973	1973	1973	1973	29
537	20240724	123900	37331637	1973	1974	1974	1973	224
538	20240724	123800	36889488	1973	1973	1973	1973	7
539	20240724	123700	36875677	1973	1973	1973	1973	7
540	20240724	123600	36861866	1973	1973	1973	1973	7
541	20240724	123500	36848055	1974	1974	1975	1974	501
542	20240724	123400	35858867	1974	1974	1974	1974	69
543	20240724	123300	35722661	1974	1974	1974	1974	27
544	20240724	123200	35669363	1974	1973	1974	1973	110
545	20240724	123100	35452230	1973	1973	1973	1973	15
546	20240724	123000	35422635	1973	1973	1973	1973	7
547	20240724	122900	35408824	1974	1973	1974	1973	216
548	20240724	122800	34982447	1973	1973	1973	1973	7
549	20240724	122700	34968636	1973	1973	1973	1973	13
550	20240724	122600	34942987	1974	1974	1974	1974	1
551	20240724	122500	34941013	1975	1974	1975	1974	231
552	20240724	122400	34484823	1974	1974	1974	1974	7
553	20240724	122300	34471005	1974	1974	1974	1974	7
554	20240724	122200	34457187	1974	1975	1975	1974	220
555	20240724	122100	34022694	1974	1974	1974	1974	89
556	20240724	122000	33847008	1974	1974	1974	1974	27
557	20240724	121900	33793710	1974	1974	1974	1974	14
558	20240724	121800	33766074	1974	1974	1974	1974	63
559	20240724	121700	33641712	1974	1974	1974	1974	89
560	20240724	121600	33466026	1974	1974	1974	1974	27
561	20240724	121500	33412728	1974	1973	1974	1973	134
562	20240724	121400	33148263	1973	1973	1973	1973	5
563	20240724	121300	33138398	1975	1975	1975	1975	2
564	20240724	121200	33134448	1975	1976	1976	1975	198
565	20240724	121100	32743207	1975	1975	1975	1975	89
566	20240724	121000	32567432	1975	1975	1975	1975	27
567	20240724	120900	32514107	1975	1975	1975	1975	78
568	20240724	120800	32360057	1973	1975	1975	1973	38
569	20240724	120700	32285047	1975	1975	1975	1975	90
570	20240724	120600	32107297	1975	1975	1975	1975	27
571	20240724	120500	32053972	1975	1974	1975	1974	77
572	20240724	120400	31901904	1974	1974	1974	1974	7
573	20240724	120300	31888086	1974	1974	1974	1974	0
574	20240724	120200	31888086	1974	1973	1974	1973	195
575	20240724	120100	31503163	1973	1973	1973	1973	7
576	20240724	120000	31489352	1973	1973	1973	1973	7
577	20240724	115900	31475541	1973	1974	1974	1973	198
578	20240724	115800	31084696	1973	1973	1973	1973	7
579	20240724	115700	31070885	1973	1973	1973	1973	7
580	20240724	115600	31057074	1973	1973	1973	1973	7
581	20240724	115500	31043263	1974	1973	1974	1973	236
582	20240724	115400	30577416	1973	1973	1973	1973	7
583	20240724	115300	30563605	1973	1973	1973	1973	7
584	20240724	115200	30549794	1973	1974	1974	1973	188
585	20240724	115100	30178689	1973	1973	1973	1973	7
586	20240724	115000	30164878	1973	1973	1973	1973	7
587	20240724	114900	30151067	1973	1974	1974	1973	14
588	20240724	114800	30123438	1974	1973	1974	1973	220
589	20240724	114700	29689170	1973	1973	1973	1973	7
590	20240724	114600	29675359	1973	1973	1973	1973	7
591	20240724	114500	29661548	1973	1974	1974	1973	199
592	20240724	114400	29268729	1973	1973	1973	1973	7
593	20240724	114300	29254918	1973	1973	1973	1973	7
594	20240724	114200	29241107	1973	1974	1974	1973	223
595	20240724	114100	28800912	1973	1973	1973	1973	89
596	20240724	114000	28625315	1973	1973	1973	1973	27
597	20240724	113900	28572044	1973	1973	1973	1973	90
598	20240724	113800	28394474	1973	1973	1973	1972	89
599	20240724	113700	28218884	1973	1973	1973	1973	77
600	20240724	113600	28066963	1973	1973	1973	1973	20
601	20240724	113500	28027503	1973	1972	1973	1972	83
602	20240724	113400	27863751	1975	1975	1975	1975	76
603	20240724	113300	27713651	1975	1975	1975	1975	7
604	20240724	113200	27699826	1975	1975	1975	1975	113
605	20240724	113100	27476651	1972	1975	1975	1972	87
606	20240724	113000	27304886	1975	1975	1975	1975	27
607	20240724	112900	27251561	1975	1975	1975	1975	90
608	20240724	112800	27073811	1975	1975	1975	1975	69
609	20240724	112700	26937536	1975	1975	1975	1975	27
610	20240724	112600	26884211	1975	1975	1975	1975	90
611	20240724	112500	26706461	1975	1975	1975	1975	50
612	20240724	112400	26607711	1975	1975	1975	1975	0
613	20240724	112300	26607711	1975	1975	1975	1975	7
614	20240724	112200	26593886	1975	1976	1976	1975	211
615	20240724	112100	26176957	1975	1976	1976	1975	90
616	20240724	112000	25999147	1975	1975	1975	1975	27
617	20240724	111900	25945822	1975	1976	1976	1975	70
618	20240724	111800	25807552	1975	1975	1975	1975	69
619	20240724	111700	25671277	1975	1975	1975	1975	27
620	20240724	111600	25617952	1975	1975	1975	1975	90
621	20240724	111500	25440202	1975	1972	1975	1972	116
622	20240724	111400	25211162	1972	1972	1972	1972	63
623	20240724	111300	25086926	1972	1975	1975	1972	327
624	20240724	111200	24441749	1975	1975	1975	1975	74
625	20240724	111100	24295599	1975	1975	1975	1975	85
626	20240724	111000	24127724	1975	1975	1975	1975	7
627	20240724	110900	24113899	1975	1975	1975	1975	89
628	20240724	110800	23938124	1975	1975	1975	1972	400
629	20240724	110700	23148648	1975	1976	1976	1975	17
630	20240724	110600	23115063	1975	1975	1975	1975	90
631	20240724	110500	22937313	1975	1974	1975	1974	14
632	20240724	110400	22909670	1974	1974	1974	1974	0
633	20240724	110300	22909670	1974	1973	1974	1972	159
634	20240724	110200	22596066	1974	1976	1976	1974	292
635	20240724	110100	22019228	1974	1975	1975	1974	219
636	20240724	110000	21586787	1975	1975	1975	1975	27
637	20240724	105900	21533462	1975	1975	1975	1975	89
638	20240724	105800	21357687	1976	1975	1976	1975	210
639	20240724	105700	20942752	1975	1976	1976	1975	9
640	20240724	105600	20924975	1976	1976	1976	1976	70
641	20240724	105500	20786655	1976	1975	1976	1975	151
642	20240724	105400	20488289	1976	1976	1976	1976	0
643	20240724	105300	20488289	1976	1977	1977	1976	6
644	20240724	105200	20476431	1976	1976	1976	1976	7
645	20240724	105100	20462599	1977	1976	1977	1976	277
646	20240724	105000	19915060	1976	1976	1976	1976	27
647	20240724	104900	19861708	1976	1976	1976	1976	89
648	20240724	104800	19685844	1976	1976	1976	1976	90
649	20240724	104700	19508004	1976	1976	1976	1976	7
650	20240724	104600	19494172	1976	1976	1976	1976	89
651	20240724	104500	19318308	1976	1976	1976	1976	97
652	20240724	104400	19126636	1975	1974	1975	1974	90
653	20240724	104300	18948969	1974	1977	1977	1974	2737
654	20240724	104200	13540602	1977	1977	1977	1977	89
655	20240724	104100	13364649	1978	1977	1978	1977	301
656	20240724	104000	12769361	1977	1977	1977	1977	27
657	20240724	103900	12715982	1977	1977	1977	1977	89
658	20240724	103800	12540029	1978	1977	1978	1977	259
659	20240724	103700	12027797	1977	1978	1978	1977	215
660	20240724	103600	11602554	1978	1978	1978	1978	7
661	20240724	103500	11588708	1978	1978	1978	1978	14
662	20240724	103400	11561016	1979	1979	1979	1979	0
663	20240724	103300	11561016	1979	1977	1979	1977	257
664	20240724	103200	11052666	1977	1977	1977	1977	7
665	20240724	103100	11038827	1978	1977	1978	1977	262
666	20240724	103000	10520662	1977	1977	1977	1977	7
667	20240724	102900	10506823	1977	1977	1977	1977	7
668	20240724	102800	10492984	1977	1977	1978	1977	292
669	20240724	102700	9915479	1977	1977	1977	1977	10
670	20240724	102600	9895709	1977	1978	1978	1977	17
671	20240724	102500	9862095	1978	1977	1978	1977	187
672	20240724	102400	9492216	1977	1977	1977	1977	20
673	20240724	102300	9452676	1977	1977	1977	1977	89
674	20240724	102200	9276723	1977	1977	1977	1977	90
675	20240724	102100	9098793	1977	1977	1977	1977	90
676	20240724	102000	8920863	1977	1977	1977	1977	7
677	20240724	101900	8907024	1977	1977	1977	1977	89
678	20240724	101800	8731071	1977	1977	1978	1977	73
679	20240724	101700	8586747	1977	1977	1977	1977	27
680	20240724	101600	8533368	1977	1977	1977	1977	89
681	20240724	101500	8357415	1977	1976	1977	1976	632
682	20240724	101400	7108551	1976	1976	1976	1976	7
683	20240724	101300	7094719	1977	1977	1977	1977	85
684	20240724	101200	6926674	1977	1977	1977	1977	32
685	20240724	101100	6863410	1977	1976	1977	1976	160
686	20240724	101000	6547167	1976	1976	1976	1976	23
687	20240724	100900	6501719	1978	1978	1978	1978	99
688	20240724	100800	6305897	1978	1979	1979	1978	214
689	20240724	100700	5882398	1978	1978	1978	1978	7
690	20240724	100600	5868552	1978	1978	1978	1978	7
691	20240724	100500	5854706	1978	1978	1978	1978	159
692	20240724	100400	5540204	1977	1977	1977	1977	27
693	20240724	100300	5486825	1977	1977	1977	1977	89
694	20240724	100200	5310872	1977	1977	1977	1977	11
695	20240724	100100	5289125	1977	1978	1978	1977	65
696	20240724	100000	5160562	1979	1978	1979	1978	8
697	20240724	095900	5144737	1978	1978	1979	1978	70
698	20240724	095800	5006276	1978	1976	1978	1976	160
699	20240724	095700	4690024	1978	1978	1978	1978	0
700	20240724	095600	4690024	1978	1978	1978	1978	24
701	20240724	095500	4642552	1979	1979	1979	1978	213
702	20240724	095400	4221032	1978	1978	1978	1978	7
703	20240724	095300	4207186	1978	1978	1978	1978	62
704	20240724	095200	4084550	1978	1978	1978	1978	37
705	20240724	095100	4011364	1978	1976	1978	1976	158
706	20240724	095000	3699036	1976	1976	1976	1976	14
707	20240724	094900	3671372	1978	1978	1978	1978	3
708	20240724	094800	3665438	1978	1979	1979	1978	212
709	20240724	094700	3245898	1978	1978	1978	1978	0
710	20240724	094600	3245898	1978	1978	1978	1978	61
711	20240724	094500	3125240	1978	1978	1978	1978	62
712	20240724	094400	3002604	1978	1978	1978	1978	62
713	20240724	094300	2879968	1976	1976	1976	1976	67
714	20240724	094200	2747576	1978	1978	1978	1978	26
715	20240724	094100	2696148	1979	1978	1979	1978	222
716	20240724	094000	2256830	1978	1978	1978	1978	0
717	20240724	093900	2256830	1978	1978	1978	1978	58
718	20240724	093800	2142106	1979	1979	1979	1979	198
719	20240724	093700	1750264	1977	1977	1977	1977	0
720	20240724	093600	1750264	1977	1977	1977	1977	62
721	20240724	093500	1627690	1977	1977	1977	1977	41
722	20240724	093400	1546633	1977	1977	1977	1977	38
723	20240724	093300	1471507	1976	1976	1976	1976	77
724	20240724	093200	1319355	1976	1977	1977	1976	15
725	20240724	093100	1289709	1979	1979	1979	1979	185
726	20240724	093000	923594	1979	1979	1979	1979	0
727	20240724	092900	923594	1979	1979	1979	1979	0
728	20240724	092800	923594	1979	1976	1979	1976	205
729	20240724	092700	517914	1976	1976	1976	1976	0
730	20240724	092600	517914	1976	1976	1976	1976	44
731	20240724	092500	430970	1979	1979	1979	1979	0
732	20240724	092400	430970	1979	1979	1979	1979	0
733	20240724	092300	430970	1979	1979	1979	1979	10
734	20240724	092200	411180	1976	1976	1976	1976	0
735	20240724	092100	411180	1976	1976	1976	1976	60
736	20240724	092000	292620	1977	1977	1977	1977	0
737	20240724	091900	292620	1977	1977	1977	1977	0
738	20240724	091800	292620	1977	1977	1977	1977	0
739	20240724	091700	292620	1977	1977	1977	1977	0
740	20240724	091600	292620	1977	1977	1977	1977	0
741	20240724	091500	292620	1977	1977	1977	1977	0
742	20240724	091400	292620	1977	1977	1977	1977	0
743	20240724	091300	292620	1977	1977	1977	1977	136
744	20240724	091200	23748	1979	1979	1979	1979	0
745	20240724	091100	23748	1979	1979	1979	1979	0
746	20240724	091000	23748	1979	1979	1979	1979	0
747	20240724	090900	23748	1979	1979	1979	1979	0
748	20240724	090800	23748	1979	1979	1979	1979	0
749	20240724	090700	23748	1979	1979	1979	1979	0
750	20240724	090600	23748	1979	1979	1979	1979	0
751	20240724	090500	23748	1979	1979	1979	1979	0
752	20240724	090400	23748	1979	1979	1979	1979	0
753	20240724	090300	23748	1979	1979	1979	1979	0
754	20240724	090200	23748	1979	1979	1979	1979	0
755	20240724	090100	23748	1979	1979	1979	1979	1
756	20240724	090000	21769	1979	1979	1979	1979	11