KissMeData/027360/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191100	323770993	1992	1992	1992	1992	9643
3	20240930	191000	323770993	1992	1992	1992	1992	0
4	20240930	190900	323770993	1992	1992	1992	1992	0
5	20240930	190800	323770993	1992	1992	1992	1992	0
6	20240930	190700	323770993	1992	1992	1992	1992	0
7	20240930	190600	323770993	1992	1992	1992	1992	0
8	20240930	190500	323770993	1992	1992	1992	1992	0
9	20240930	190400	323770993	1992	1992	1992	1992	0
10	20240930	190300	323770993	1992	1992	1992	1992	0
11	20240930	190200	323770993	1992	1992	1992	1992	0
12	20240930	190100	323770993	1992	1992	1992	1992	0
13	20240930	190000	323770993	1992	1992	1992	1992	0
14	20240930	185900	323770993	1992	1992	1992	1992	0
15	20240930	185800	323770993	1992	1992	1992	1992	0
16	20240930	185700	323770993	1992	1992	1992	1992	0
17	20240930	185600	323770993	1992	1992	1992	1992	0
18	20240930	185500	323770993	1992	1992	1992	1992	0
19	20240930	185400	323770993	1992	1992	1992	1992	0
20	20240930	185300	323770993	1992	1992	1992	1992	0
21	20240930	185200	323770993	1992	1992	1992	1992	0
22	20240930	185100	323770993	1992	1992	1992	1992	0
23	20240930	185000	323770993	1992	1992	1992	1992	0
24	20240930	184900	323770993	1992	1992	1992	1992	0
25	20240930	184800	323770993	1992	1992	1992	1992	0
26	20240930	184700	323770993	1992	1992	1992	1992	0
27	20240930	184600	323770993	1992	1992	1992	1992	0
28	20240930	184500	323770993	1992	1992	1992	1992	0
29	20240930	184400	323770993	1992	1992	1992	1992	0
30	20240930	184300	323770993	1992	1992	1992	1992	0
31	20240930	184200	323770993	1992	1992	1992	1992	0
32	20240930	184100	323770993	1992	1992	1992	1992	9643
33	20240930	184000	323770993	1992	1992	1992	1992	0
34	20240930	183900	323770993	1992	1992	1992	1992	0
35	20240930	183800	323770993	1992	1992	1992	1992	0
36	20240930	183700	323770993	1992	1992	1992	1992	0
37	20240930	183600	323770993	1992	1992	1992	1992	0
38	20240930	183500	323770993	1992	1992	1992	1992	0
39	20240930	183400	323770993	1992	1992	1992	1992	0
40	20240930	183300	323770993	1992	1992	1992	1992	0
41	20240930	183200	323770993	1992	1992	1992	1992	0
42	20240930	183100	323770993	1992	1992	1992	1992	0
43	20240930	183000	323770993	1992	1992	1992	1992	0
44	20240930	182900	323770993	1992	1992	1992	1992	0
45	20240930	182800	323770993	1992	1992	1992	1992	0
46	20240930	182700	323770993	1992	1992	1992	1992	0
47	20240930	182600	323770993	1992	1992	1992	1992	0
48	20240930	182500	323770993	1992	1992	1992	1992	0
49	20240930	182400	323770993	1992	1992	1992	1992	0
50	20240930	182300	323770993	1992	1992	1992	1992	0
51	20240930	182200	323770993	1992	1992	1992	1992	0
52	20240930	182100	323770993	1992	1992	1992	1992	0
53	20240930	182000	323770993	1992	1992	1992	1992	0
54	20240930	181900	323770993	1992	1992	1992	1992	0
55	20240930	181800	323770993	1992	1992	1992	1992	0
56	20240930	181700	323770993	1992	1992	1992	1992	0
57	20240930	181600	323770993	1992	1992	1992	1992	0
58	20240930	181500	323770993	1992	1992	1992	1992	0
59	20240930	181400	323770993	1992	1992	1992	1992	0
60	20240930	181300	323770993	1992	1992	1992	1992	0
61	20240930	181200	323770993	1992	1992	1992	1992	0
62	20240930	181100	323770993	1992	1992	1992	1992	9643
63	20240930	181000	323770993	1992	1992	1992	1992	0
64	20240930	180900	323770993	1992	1992	1992	1992	0
65	20240930	180800	323770993	1992	1992	1992	1992	0
66	20240930	180700	323770993	1992	1992	1992	1992	0
67	20240930	180600	323770993	1992	1992	1992	1992	0
68	20240930	180500	323770993	1992	1992	1992	1992	0
69	20240930	180400	323770993	1992	1992	1992	1992	0
70	20240930	180300	323770993	1992	1992	1992	1992	0
71	20240930	180200	323770993	1992	1992	1992	1992	0
72	20240930	180100	323770993	1992	1992	1992	1992	0
73	20240930	180000	323770993	1992	1992	1992	1992	0
74	20240930	175900	323770993	1992	1992	1992	1992	0
75	20240930	175800	323770993	1992	1992	1992	1992	0
76	20240930	175700	323770993	1992	1992	1992	1992	0
77	20240930	175600	323770993	1992	1992	1992	1992	0
78	20240930	175500	323770993	1992	1992	1992	1992	0
79	20240930	175400	323770993	1992	1992	1992	1992	0
80	20240930	175300	323770993	1992	1992	1992	1992	0
81	20240930	175200	323770993	1992	1992	1992	1992	0
82	20240930	175100	323770993	1992	1992	1992	1992	0
83	20240930	175000	323770993	1992	1992	1992	1992	0
84	20240930	174900	323770993	1992	1992	1992	1992	0
85	20240930	174800	323770993	1992	1992	1992	1992	0
86	20240930	174700	323770993	1992	1992	1992	1992	0
87	20240930	174600	323770993	1992	1992	1992	1992	0
88	20240930	174500	323770993	1992	1992	1992	1992	0
89	20240930	174400	323770993	1992	1992	1992	1992	0
90	20240930	174300	323770993	1992	1992	1992	1992	0
91	20240930	174200	323770993	1992	1992	1992	1992	0
92	20240930	174100	323770993	1992	1992	1992	1992	9643
93	20240930	174000	323770993	1992	1992	1992	1992	0
94	20240930	173900	323770993	1992	1992	1992	1992	0
95	20240930	173800	323770993	1992	1992	1992	1992	0
96	20240930	173700	323770993	1992	1992	1992	1992	0
97	20240930	173600	323770993	1992	1992	1992	1992	0
98	20240930	173500	323770993	1992	1992	1992	1992	0
99	20240930	173400	323770993	1992	1992	1992	1992	0
100	20240930	173300	323770993	1992	1992	1992	1992	0
101	20240930	173200	323770993	1992	1992	1992	1992	0
102	20240930	173100	323770993	1992	1992	1992	1992	0
103	20240930	173000	323770993	1992	1992	1992	1992	0
104	20240930	172900	323770993	1992	1992	1992	1992	0
105	20240930	172800	323770993	1992	1992	1992	1992	0
106	20240930	172700	323770993	1992	1992	1992	1992	0
107	20240930	172600	323770993	1992	1992	1992	1992	0
108	20240930	172500	323770993	1992	1992	1992	1992	0
109	20240930	172400	323770993	1992	1992	1992	1992	0
110	20240930	172300	323770993	1992	1992	1992	1992	0
111	20240930	172200	323770993	1992	1992	1992	1992	0
112	20240930	172100	323770993	1992	1992	1992	1992	0
113	20240930	172000	323770993	1992	1992	1992	1992	0
114	20240930	171900	323770993	1992	1992	1992	1992	0
115	20240930	171800	323770993	1992	1992	1992	1992	0
116	20240930	171700	323770993	1992	1992	1992	1992	0
117	20240930	171600	323770993	1992	1992	1992	1992	0
118	20240930	171500	323770993	1992	1992	1992	1992	0
119	20240930	171400	323770993	1992	1992	1992	1992	0
120	20240930	171300	323770993	1992	1992	1992	1992	0
121	20240930	171200	323770993	1992	1992	1992	1992	0
122	20240930	171100	323770993	1992	1992	1992	1992	9643
123	20240930	171000	323770993	1992	1992	1992	1992	0
124	20240930	170900	323770993	1992	1992	1992	1992	0
125	20240930	170800	323770993	1992	1992	1992	1992	0
126	20240930	170700	323770993	1992	1992	1992	1992	0
127	20240930	170600	323770993	1992	1992	1992	1992	0
128	20240930	170500	323770993	1992	1992	1992	1992	0
129	20240930	170400	323770993	1992	1992	1992	1992	0
130	20240930	170300	323770993	1992	1992	1992	1992	0
131	20240930	170200	323770993	1992	1992	1992	1992	0
132	20240930	170100	323770993	1992	1992	1992	1992	0
133	20240930	170000	323770993	1992	1992	1992	1992	0
134	20240930	165900	323770993	1992	1992	1992	1992	0
135	20240930	165800	323770993	1992	1992	1992	1992	0
136	20240930	165700	323770993	1992	1992	1992	1992	0
137	20240930	165600	323770993	1992	1992	1992	1992	0
138	20240930	165500	323770993	1992	1992	1992	1992	0
139	20240930	165400	323770993	1992	1992	1992	1992	0
140	20240930	165300	323770993	1992	1992	1992	1992	0
141	20240930	165200	323770993	1992	1992	1992	1992	0
142	20240930	165100	323770993	1992	1992	1992	1992	0
143	20240930	165000	323770993	1992	1992	1992	1992	0
144	20240930	164900	323770993	1992	1992	1992	1992	0
145	20240930	164800	323770993	1992	1992	1992	1992	0
146	20240930	164700	323770993	1992	1992	1992	1992	0
147	20240930	164600	323770993	1992	1992	1992	1992	0
148	20240930	164500	323770993	1992	1992	1992	1992	0
149	20240930	164400	323770993	1992	1992	1992	1992	0
150	20240930	164300	323770993	1992	1992	1992	1992	0
151	20240930	164200	323770993	1992	1992	1992	1992	0
152	20240930	164100	323770993	1992	1992	1992	1992	9643
153	20240930	164000	323770993	1992	1992	1992	1992	0
154	20240930	163900	323770993	1992	1992	1992	1992	0
155	20240930	163800	323770993	1992	1992	1992	1992	0
156	20240930	163700	323770993	1992	1992	1992	1992	0
157	20240930	163600	323770993	1992	1992	1992	1992	0
158	20240930	163500	323770993	1992	1992	1992	1992	0
159	20240930	163400	323770993	1992	1992	1992	1992	0
160	20240930	163300	323770993	1992	1992	1992	1992	0
161	20240930	163200	323770993	1992	1992	1992	1992	0
162	20240930	163100	323770993	1992	1992	1992	1992	0
163	20240930	163000	323770993	1992	1992	1992	1992	0
164	20240930	162900	323770993	1992	1992	1992	1992	0
165	20240930	162800	323770993	1992	1992	1992	1992	0
166	20240930	162700	323770993	1992	1992	1992	1992	0
167	20240930	162600	323770993	1992	1992	1992	1992	0
168	20240930	162500	323770993	1992	1992	1992	1992	0
169	20240930	162400	323770993	1992	1992	1992	1992	0
170	20240930	162300	323770993	1992	1992	1992	1992	0
171	20240930	162200	323770993	1992	1992	1992	1992	0
172	20240930	162100	323770993	1992	1992	1992	1992	0
173	20240930	162000	323770993	1992	1992	1992	1992	0
174	20240930	161900	323770993	1992	1992	1992	1992	0
175	20240930	161800	323770993	1992	1992	1992	1992	0
176	20240930	161700	323770993	1992	1992	1992	1992	0
177	20240930	161600	323770993	1992	1992	1992	1992	0
178	20240930	161500	323770993	1992	1992	1992	1992	0
179	20240930	161400	323770993	1992	1992	1992	1992	0
180	20240930	161300	323770993	1992	1992	1992	1992	0
181	20240930	161200	323770993	1992	1992	1992	1992	0
182	20240930	161100	323770993	1992	1992	1992	1992	9643
183	20240930	161000	323770993	1992	1992	1992	1992	0
184	20240930	160900	323770993	1992	1992	1992	1992	0
185	20240930	160800	323770993	1992	1992	1992	1992	0
186	20240930	160700	323770993	1992	1992	1992	1992	0
187	20240930	160600	323770993	1992	1992	1992	1992	0
188	20240930	160500	323770993	1992	1992	1992	1992	0
189	20240930	160400	323770993	1992	1992	1992	1992	0
190	20240930	160300	323770993	1992	1992	1992	1992	0
191	20240930	160200	323770993	1992	1992	1992	1992	0
192	20240930	160100	323770993	1992	1992	1992	1992	0
193	20240930	160000	323770993	1992	1992	1992	1992	0
194	20240930	155900	323770993	1992	1992	1992	1992	0
195	20240930	155800	323770993	1992	1992	1992	1992	0
196	20240930	155700	323770993	1992	1992	1992	1992	0
197	20240930	155600	323770993	1992	1992	1992	1992	0
198	20240930	155500	323770993	1992	1992	1992	1992	0
199	20240930	155400	323770993	1992	1992	1992	1992	0
200	20240930	155300	323770993	1992	1992	1992	1992	0
201	20240930	155200	323770993	1992	1992	1992	1992	0
202	20240930	155100	323770993	1992	1992	1992	1992	0
203	20240930	155000	323770993	1992	1992	1992	1992	0
204	20240930	154900	323770993	1992	1992	1992	1992	0
205	20240930	154800	323770993	1992	1992	1992	1992	0
206	20240930	154700	323770993	1992	1992	1992	1992	0
207	20240930	154600	323770993	1992	1992	1992	1992	0
208	20240930	154500	323770993	1992	1992	1992	1992	0
209	20240930	154400	323770993	1992	1992	1992	1992	0
210	20240930	154300	323770993	1992	1992	1992	1992	0
211	20240930	154200	323770993	1992	1992	1992	1992	0
212	20240930	154100	323770993	1992	1992	1992	1992	9643
213	20240930	154000	323770993	1992	1992	1992	1992	0
214	20240930	153900	323770993	1992	1992	1992	1992	0
215	20240930	153800	323770993	1992	1992	1992	1992	0
216	20240930	153700	323770993	1992	1992	1992	1992	0
217	20240930	153600	323770993	1992	1992	1992	1992	0
218	20240930	153500	323770993	1992	1992	1992	1992	0
219	20240930	153400	323770993	1992	1992	1992	1992	0
220	20240930	153300	323770993	1992	1992	1992	1992	0
221	20240930	153200	323770993	1992	1992	1992	1992	0
222	20240930	153100	323770993	1992	1992	1992	1992	0
223	20240930	153000	323770993	1992	1992	1992	1992	9643
224	20240930	152900	304562137	1993	1993	1993	1993	0
225	20240930	152800	304562137	1993	1993	1993	1993	0
226	20240930	152700	304562137	1993	1993	1993	1993	0
227	20240930	152600	304562137	1993	1993	1993	1993	0
228	20240930	152500	304562137	1993	1993	1993	1993	0
229	20240930	152400	304562137	1993	1993	1993	1993	0
230	20240930	152300	304562137	1993	1993	1993	1993	0
231	20240930	152200	304562137	1993	1993	1993	1993	0
232	20240930	152100	304562137	1993	1993	1993	1993	0
233	20240930	152000	304562137	1993	1993	1993	1993	0
234	20240930	151900	304562137	1993	1993	1993	1993	0
235	20240930	151800	304562137	1993	1993	1993	1993	1
236	20240930	151700	304560144	1993	1993	1993	1993	0
237	20240930	151600	304560144	1993	1993	1993	1993	1
238	20240930	151500	304558151	1991	1991	1991	1991	0
239	20240930	151400	304558151	1991	1991	1991	1991	0
240	20240930	151300	304558151	1991	1991	1991	1991	0
241	20240930	151200	304558151	1991	1991	1991	1991	0
242	20240930	151100	304558151	1991	1991	1991	1991	0
243	20240930	151000	304558151	1991	1991	1991	1991	0
244	20240930	150900	304558151	1991	1991	1991	1991	1
245	20240930	150800	304556160	1991	1991	1991	1991	661
246	20240930	150700	303240109	1992	1994	1994	1992	3115
247	20240930	150600	297033460	1994	1994	1994	1994	0
248	20240930	150500	297033460	1994	1994	1994	1994	0
249	20240930	150400	297033460	1994	1994	1994	1994	401
250	20240930	150300	296233866	1998	1998	1998	1998	1
251	20240930	150200	296231868	1995	1995	1995	1995	251
252	20240930	150100	295731123	1998	1998	1998	1998	1405
253	20240930	150000	292923933	1998	1998	1998	1998	0
254	20240930	145900	292923933	1998	1998	1998	1998	424
255	20240930	145800	292076781	1998	1998	1998	1998	1
256	20240930	145700	292074783	1997	1994	1997	1994	1282
257	20240930	145600	289517671	1994	1994	1994	1994	0
258	20240930	145500	289517671	1994	1994	1994	1994	0
259	20240930	145400	289517671	1994	1994	1994	1994	0
260	20240930	145300	289517671	1994	1994	1994	1994	0
261	20240930	145200	289517671	1994	1994	1994	1994	50
262	20240930	145100	289417971	1994	1994	1994	1994	300
263	20240930	145000	288819771	1997	1997	1997	1997	13
264	20240930	144900	288793810	1995	1997	1997	1995	203
265	20240930	144800	288388425	1997	1997	1997	1997	0
266	20240930	144700	288388425	1997	1997	1997	1997	114
267	20240930	144600	288160767	1997	1997	1997	1997	0
268	20240930	144500	288160767	1997	1997	1997	1997	1
269	20240930	144400	288158770	1993	1993	1993	1993	0
270	20240930	144300	288158770	1993	1993	1993	1993	0
271	20240930	144200	288158770	1993	1993	1993	1993	0
272	20240930	144100	288158770	1993	1993	1993	1993	0
273	20240930	144000	288158770	1993	1993	1993	1993	0
274	20240930	143900	288158770	1993	1994	1994	1993	1713
275	20240930	143800	284743051	1994	1994	1994	1994	0
276	20240930	143700	284743051	1994	1994	1994	1994	0
277	20240930	143600	284743051	1994	1994	1994	1994	0
278	20240930	143500	284743051	1994	1994	1994	1994	0
279	20240930	143400	284743051	1994	1994	1994	1994	0
280	20240930	143300	284743051	1994	1994	1994	1994	0
281	20240930	143200	284743051	1994	1994	1994	1994	0
282	20240930	143100	284743051	1994	1994	1994	1994	800
283	20240930	143000	283147851	1995	1995	1995	1995	0
284	20240930	142900	283147851	1995	1995	1995	1995	1
285	20240930	142800	283145856	1994	1994	1994	1994	0
286	20240930	142700	283145856	1994	1995	1995	1994	1200
287	20240930	142600	280753055	1995	1998	1998	1995	127
288	20240930	142500	280499615	1997	1997	1997	1997	29
289	20240930	142400	280441702	1997	1997	1997	1997	0
290	20240930	142300	280441702	1997	1997	1997	1997	0
291	20240930	142200	280441702	1997	1995	1997	1995	306
292	20240930	142100	279831226	1998	1998	1998	1998	0
293	20240930	142000	279831226	1998	1998	1998	1998	12
294	20240930	141900	279807250	1997	1997	1997	1997	0
295	20240930	141800	279807250	1997	1997	1997	1997	0
296	20240930	141700	279807250	1997	1997	1997	1997	0
297	20240930	141600	279807250	1997	1996	1997	1995	1577
298	20240930	141500	276659657	1996	1997	1997	1996	704
299	20240930	141400	275254423	1996	1997	1997	1996	678
300	20240930	141300	273901111	1997	1997	1997	1997	50
301	20240930	141200	273801261	1996	1996	1996	1996	0
302	20240930	141100	273801261	1996	1996	1996	1996	0
303	20240930	141000	273801261	1996	1996	1996	1996	0
304	20240930	140900	273801261	1996	1996	1996	1996	234
305	20240930	140800	273334197	1997	1997	1997	1997	0
306	20240930	140700	273334197	1997	1997	1997	1997	0
307	20240930	140600	273334197	1997	1997	1997	1997	23
308	20240930	140500	273288266	1997	1997	1997	1997	1
309	20240930	140400	273286269	1997	1997	1997	1997	0
310	20240930	140300	273286269	1997	1997	1997	1997	0
311	20240930	140200	273286269	1997	1997	1997	1997	0
312	20240930	140100	273286269	1997	1997	1997	1997	4
313	20240930	140000	273278281	1997	1996	1998	1996	113
314	20240930	135900	273052587	1998	1998	1998	1998	12
315	20240930	135800	273028611	1996	1996	1996	1996	994
316	20240930	135700	271044587	1996	1996	1996	1996	0
317	20240930	135600	271044587	1996	1996	1996	1996	0
318	20240930	135500	271044587	1996	1996	1996	1996	5
319	20240930	135400	271034607	1996	1996	1996	1996	0
320	20240930	135300	271034607	1996	1996	1996	1996	0
321	20240930	135200	271034607	1996	1996	1996	1996	3
322	20240930	135100	271028619	1994	1994	1994	1994	0
323	20240930	135000	271028619	1994	1997	1997	1994	2085
324	20240930	134900	266864993	1998	1998	1998	1998	0
325	20240930	134800	266864993	1998	1998	1998	1998	2
326	20240930	134700	266860997	2000	2000	2000	2000	0
327	20240930	134600	266860997	2000	2000	2000	2000	100
328	20240930	134500	266660997	1999	1999	1999	1999	0
329	20240930	134400	266660997	1999	1999	1999	1999	3
330	20240930	134300	266655000	2000	2000	2000	2000	8926
331	20240930	134200	248803000	2015	2015	2015	2015	0
332	20240930	134100	248803000	2015	2015	2015	2015	0
333	20240930	134000	248803000	2015	2015	2015	2015	0
334	20240930	133900	248803000	2015	2015	2015	2015	0
335	20240930	133800	248803000	2015	2015	2015	2015	0
336	20240930	133700	248803000	2015	2015	2015	2015	6
337	20240930	133600	248790910	2015	2010	2015	2010	177
338	20240930	133500	248434435	2010	2010	2010	2010	1300
339	20240930	133400	245821435	2010	2010	2010	2010	0
340	20240930	133300	245821435	2010	2010	2010	2005	70
341	20240930	133200	245680875	2010	2000	2010	2000	885
342	20240930	133100	243910035	1997	1997	1997	1997	0
343	20240930	133000	243910035	1997	1998	1998	1997	561
344	20240930	132900	242789237	2005	2005	2005	2005	2
345	20240930	132800	242785227	1999	1999	1999	1999	240
346	20240930	132700	242305467	2000	2000	2000	2000	0
347	20240930	132600	242305467	2000	2005	2005	2000	2
348	20240930	132500	242301462	2000	2005	2005	2000	269
349	20240930	132400	241763457	2010	2010	2010	2010	7
350	20240930	132300	241749387	2010	2010	2010	2010	0
351	20240930	132200	241749387	2010	2010	2010	2010	0
352	20240930	132100	241749387	2010	2010	2010	2010	1
353	20240930	132000	241747377	2005	2005	2005	2005	500
354	20240930	131900	240744877	2005	2005	2005	2005	0
355	20240930	131800	240744877	2005	2005	2005	2005	0
356	20240930	131700	240744877	2005	2005	2005	2005	0
357	20240930	131600	240744877	2005	2005	2005	2005	0
358	20240930	131500	240744877	2005	2005	2005	2005	3
359	20240930	131400	240738862	2005	2005	2005	2005	8
360	20240930	131300	240722822	2005	2005	2005	2005	0
361	20240930	131200	240722822	2005	2005	2005	2005	0
362	20240930	131100	240722822	2005	2000	2005	2000	7
363	20240930	131000	240708797	2005	2005	2005	2005	99
364	20240930	130900	240510302	2000	2000	2000	2000	0
365	20240930	130800	240510302	2000	2000	2000	2000	0
366	20240930	130700	240510302	2000	2000	2000	2000	30
367	20240930	130600	240450302	2005	2005	2005	2005	10
368	20240930	130500	240430252	2005	2005	2005	2005	0
369	20240930	130400	240430252	2005	2005	2005	2005	0
370	20240930	130300	240430252	2005	2005	2005	2005	0
371	20240930	130200	240430252	2005	2005	2005	2005	0
372	20240930	130100	240430252	2005	2005	2005	2005	0
373	20240930	130000	240430252	2005	2005	2005	2005	1
374	20240930	125900	240428247	2000	2000	2000	2000	0
375	20240930	125800	240428247	2000	2000	2000	2000	0
376	20240930	125700	240428247	2000	2000	2000	2000	0
377	20240930	125600	240428247	2000	2000	2000	2000	0
378	20240930	125500	240428247	2000	2000	2000	2000	0
379	20240930	125400	240428247	2000	2000	2000	2000	0
380	20240930	125300	240428247	2000	2000	2000	2000	423
381	20240930	125200	239582247	2005	2005	2005	2005	0
382	20240930	125100	239582247	2005	2005	2005	2005	0
383	20240930	125000	239582247	2005	2005	2005	2005	0
384	20240930	124900	239582247	2005	2005	2005	2005	0
385	20240930	124800	239582247	2005	1999	2005	1998	2041
386	20240930	124700	235504056	2000	2000	2000	2000	0
387	20240930	124600	235504056	2000	2000	2000	2000	0
388	20240930	124500	235504056	2000	2005	2005	2000	12
389	20240930	124400	235480051	2000	2000	2000	2000	0
390	20240930	124300	235480051	2000	2000	2000	2000	0
391	20240930	124200	235480051	2000	2000	2000	2000	0
392	20240930	124100	235480051	2000	2000	2000	2000	0
393	20240930	124000	235480051	2000	2000	2000	2000	0
394	20240930	123900	235480051	2000	2000	2000	2000	10
395	20240930	123800	235460051	2005	2005	2005	2005	0
396	20240930	123700	235460051	2005	2005	2005	2005	0
397	20240930	123600	235460051	2005	2005	2005	2005	26
398	20240930	123500	235407921	2000	2000	2000	2000	0
399	20240930	123400	235407921	2000	2000	2000	2000	0
400	20240930	123300	235407921	2000	2000	2000	2000	0
401	20240930	123200	235407921	2000	1999	2000	1999	74
402	20240930	123100	235259994	1998	1998	1998	1998	0
403	20240930	123000	235259994	1998	1998	1998	1998	0
404	20240930	122900	235259994	1998	1998	1998	1998	0
405	20240930	122800	235259994	1998	1999	1999	1998	3
406	20240930	122700	235253998	1999	1999	1999	1999	0
407	20240930	122600	235253998	1999	1999	1999	1999	0
408	20240930	122500	235253998	1999	1999	1999	1999	0
409	20240930	122400	235253998	1999	1999	1999	1999	50
410	20240930	122300	235154048	1999	1999	1999	1999	0
411	20240930	122200	235154048	1999	1998	1999	1998	11
412	20240930	122100	235132069	1999	1999	1999	1999	0
413	20240930	122000	235132069	1999	1998	1999	1998	21
414	20240930	121900	235090091	1998	1998	1998	1998	1
415	20240930	121800	235088093	1999	1999	1999	1999	0
416	20240930	121700	235088093	1999	1996	1999	1996	221
417	20240930	121600	234646974	1993	1993	1993	1993	0
418	20240930	121500	234646974	1993	1993	1993	1993	0
419	20240930	121400	234646974	1993	1993	1993	1993	0
420	20240930	121300	234646974	1993	1993	1993	1993	0
421	20240930	121200	234646974	1993	1993	1993	1993	27
422	20240930	121100	234593163	1993	1993	1993	1993	1
423	20240930	121000	234591170	1993	1993	1993	1993	10
424	20240930	120900	234571240	1993	1993	1993	1993	0
425	20240930	120800	234571240	1993	1993	1993	1993	0
426	20240930	120700	234571240	1993	1993	1993	1993	0
427	20240930	120600	234571240	1993	1993	1993	1993	0
428	20240930	120500	234571240	1993	1993	1993	1993	0
429	20240930	120400	234571240	1993	1993	1993	1993	0
430	20240930	120300	234571240	1993	1993	1993	1993	31
431	20240930	120200	234509457	1993	1993	1993	1993	2503
432	20240930	120100	229520978	1991	1993	1993	1991	291
433	20240930	120000	228941069	1994	1993	1994	1993	2
434	20240930	115900	228937082	1991	1991	1991	1991	96
435	20240930	115800	228745946	1991	1991	1991	1991	0
436	20240930	115700	228745946	1991	1991	1991	1991	14
437	20240930	115600	228718072	1992	1992	1992	1992	0
438	20240930	115500	228718072	1992	1992	1992	1992	0
439	20240930	115400	228718072	1992	1992	1992	1992	0
440	20240930	115300	228718072	1992	1992	1992	1992	5
441	20240930	115200	228708112	1993	1993	1993	1993	1
442	20240930	115100	228706119	1993	1993	1993	1993	0
443	20240930	115000	228706119	1993	1993	1993	1993	1
444	20240930	114900	228704126	1994	1994	1994	1994	0
445	20240930	114800	228704126	1994	1994	1994	1994	0
446	20240930	114700	228704126	1994	1994	1994	1994	0
447	20240930	114600	228704126	1994	1994	1994	1994	15
448	20240930	114500	228674216	1994	1994	1994	1994	1
449	20240930	114400	228672222	1994	1993	1994	1993	33
450	20240930	114300	228606421	1993	1993	1993	1993	0
451	20240930	114200	228606421	1993	1993	1993	1993	0
452	20240930	114100	228606421	1993	1993	1993	1993	50
453	20240930	114000	228506771	1992	1992	1992	1992	0
454	20240930	113900	228506771	1992	1992	1993	1992	3
455	20240930	113800	228500794	1990	1990	1990	1990	0
456	20240930	113700	228500794	1990	1990	1990	1990	0
457	20240930	113600	228500794	1990	1990	1990	1990	0
458	20240930	113500	228500794	1990	1990	1990	1990	119
459	20240930	113400	228263984	1992	1992	1992	1992	1
460	20240930	113300	228261992	1992	1992	1992	1992	0
461	20240930	113200	228261992	1992	1992	1992	1992	0
462	20240930	113100	228261992	1992	1992	1992	1992	2
463	20240930	113000	228258008	1993	1992	1993	1992	2
464	20240930	112900	228254023	1990	1990	1990	1990	0
465	20240930	112800	228254023	1990	1990	1990	1990	0
466	20240930	112700	228254023	1990	1990	1990	1990	0
467	20240930	112600	228254023	1990	1993	1993	1990	382
468	20240930	112500	227493465	1995	1995	1995	1995	1
469	20240930	112400	227491470	1993	1993	1993	1993	0
470	20240930	112300	227491470	1993	1993	1993	1993	0
471	20240930	112200	227491470	1993	1993	1993	1993	0
472	20240930	112100	227491470	1993	1990	1993	1990	4
473	20240930	112000	227483507	1992	1992	1992	1992	0
474	20240930	111900	227483507	1992	1992	1992	1992	0
475	20240930	111800	227483507	1992	1992	1992	1992	1
476	20240930	111700	227481515	1992	1992	1992	1992	0
477	20240930	111600	227481515	1992	1992	1992	1992	1
478	20240930	111500	227479523	1991	1991	1991	1991	1
479	20240930	111400	227477532	1989	1989	1989	1989	1
480	20240930	111300	227475543	1988	1988	1989	1988	1027
481	20240930	111200	225433866	1986	1987	1988	1986	6243
482	20240930	111100	213030478	1987	1991	1991	1987	4288
483	20240930	111000	204498011	1994	1993	1994	1992	766
484	20240930	110900	202971980	1994	1994	1994	1994	5
485	20240930	110800	202962010	1993	1993	1993	1993	616
486	20240930	110700	201734322	1994	1994	1994	1994	0
487	20240930	110600	201734322	1994	1994	1994	1994	4
488	20240930	110500	201726346	1994	1994	1994	1994	0
489	20240930	110400	201726346	1994	1994	1994	1994	5
490	20240930	110300	201716376	1994	1994	1994	1994	1
491	20240930	110200	201714382	1992	1992	1992	1992	1
492	20240930	110100	201712390	1993	1993	1993	1993	0
493	20240930	110000	201712390	1993	1993	1993	1993	0
494	20240930	105900	201712390	1993	1993	1993	1993	0
495	20240930	105800	201712390	1993	1993	1993	1993	0
496	20240930	105700	201712390	1993	1993	1993	1993	0
497	20240930	105600	201712390	1993	1992	1995	1992	321
498	20240930	105500	201072938	1992	1992	1992	1992	332
499	20240930	105400	200411594	1990	1988	1990	1988	9845
500	20240930	105300	180829556	1988	1988	1988	1988	819
501	20240930	105200	179201384	1988	1989	1989	1988	777
502	20240930	105100	177655988	1990	1990	1990	1990	2501
503	20240930	105000	172678998	1989	1989	1989	1989	0
504	20240930	104900	172678998	1989	1990	1990	1989	774
505	20240930	104800	171139412	1990	1993	1993	1990	7113
506	20240930	104700	156971775	1992	1995	1995	1992	1109
507	20240930	104600	154760889	1996	1995	1997	1993	1252
508	20240930	104500	152262733	1995	1995	1995	1995	100
509	20240930	104400	152063233	1995	1995	1995	1995	103
510	20240930	104300	151857748	1995	1995	1995	1995	0
511	20240930	104200	151857748	1995	1995	1995	1995	15
512	20240930	104100	151827823	1995	1995	1995	1995	0
513	20240930	104000	151827823	1995	1995	1995	1994	1002
514	20240930	103900	149828933	1996	1996	1996	1996	1
515	20240930	103800	149826937	1995	1995	1995	1995	0
516	20240930	103700	149826937	1995	1995	1995	1995	0
517	20240930	103600	149826937	1995	1995	1995	1995	320
518	20240930	103500	149188537	1995	1993	1995	1993	12
519	20240930	103400	149164618	1992	1991	1992	1991	215
520	20240930	103300	148736371	1991	1991	1991	1991	0
521	20240930	103200	148736371	1991	1991	1991	1991	712
522	20240930	103100	147318779	1991	1991	1991	1991	0
523	20240930	103000	147318779	1991	1991	1991	1991	256
524	20240930	102900	146809083	1990	1990	1990	1990	0
525	20240930	102800	146809083	1990	1990	1990	1990	0
526	20240930	102700	146809083	1990	1990	1990	1990	1
527	20240930	102600	146807093	1990	1992	1992	1990	307
528	20240930	102500	146195749	1992	1990	1992	1990	35
529	20240930	102400	146126091	1992	1992	1992	1992	0
530	20240930	102300	146126091	1992	1989	1992	1989	715
531	20240930	102200	144703926	1989	1989	1989	1989	301
532	20240930	102100	144105237	1986	1987	1987	1985	461
533	20240930	102000	143189535	1988	1990	1990	1988	557
534	20240930	101900	142081875	1990	1990	1990	1990	1
535	20240930	101800	142079885	1988	1988	1988	1988	422
536	20240930	101700	141240949	1988	1994	1994	1988	7553
537	20240930	101600	126207439	1997	1998	1998	1995	14061
538	20240930	101500	98140538	1999	1999	1999	1999	18
539	20240930	101400	98104556	1998	2005	2005	1997	6422
540	20240930	101300	85276385	2000	2000	2000	2000	600
541	20240930	101200	84076385	2010	2010	2010	2010	0
542	20240930	101100	84076385	2010	2010	2010	2010	0
543	20240930	101000	84076385	2010	2010	2010	2010	0
544	20240930	100900	84076385	2010	2010	2010	2010	0
545	20240930	100800	84076385	2010	2010	2010	2010	0
546	20240930	100700	84076385	2010	2010	2010	2010	3
547	20240930	100600	84070355	2010	2010	2010	2010	0
548	20240930	100500	84070355	2010	2005	2010	2005	5005
549	20240930	100400	74035305	2000	2000	2000	2000	66
550	20240930	100300	73903305	2010	2010	2010	2010	0
551	20240930	100200	73903305	2010	2010	2010	2010	0
552	20240930	100100	73903305	2010	2010	2010	2010	0
553	20240930	100000	73903305	2010	2010	2010	2010	0
554	20240930	095900	73903305	2010	2010	2010	2010	6
555	20240930	095800	73891245	2010	2010	2010	2010	0
556	20240930	095700	73891245	2010	2010	2010	2010	1
557	20240930	095600	73889235	2000	2000	2000	2000	0
558	20240930	095500	73889235	2000	2000	2000	2000	0
559	20240930	095400	73889235	2000	2005	2005	2000	5000
560	20240930	095300	63883715	2010	2010	2010	2010	0
561	20240930	095200	63883715	2010	2010	2010	2010	10
562	20240930	095100	63863615	2010	2015	2015	2010	12
563	20240930	095000	63839445	2010	2010	2010	2010	0
564	20240930	094900	63839445	2010	2010	2010	2010	12
565	20240930	094800	63815325	2015	2015	2015	2015	283
566	20240930	094700	63245080	2015	2015	2015	2015	50
567	20240930	094600	63144330	2015	2010	2015	2005	517
568	20240930	094500	62106825	2015	2015	2015	2010	14
569	20240930	094400	62078620	2005	2005	2005	2005	0
570	20240930	094300	62078620	2005	2005	2005	2005	5
571	20240930	094200	62068595	2005	2010	2010	2005	5000
572	20240930	094100	52043345	2015	2015	2015	2015	892
573	20240930	094000	50245965	2015	2010	2015	2010	847
574	20240930	093900	48543475	2010	2020	2020	2010	9958
575	20240930	093800	28506290	2020	2020	2020	2020	9
576	20240930	093700	28488110	2030	2030	2030	2030	10
577	20240930	093600	28467810	2030	2030	2030	2030	1
578	20240930	093500	28465780	2025	2025	2030	2025	8
579	20240930	093400	28449555	2020	2020	2020	2020	0
580	20240930	093300	28449555	2020	2030	2030	2020	600
581	20240930	093200	27237535	2025	2025	2025	2025	1
582	20240930	093100	27235510	2025	2025	2025	2025	109
583	20240930	093000	27014785	2020	2020	2020	2020	0
584	20240930	092900	27014785	2020	2020	2020	2020	376
585	20240930	092800	26255265	2025	2025	2025	2025	0
586	20240930	092700	26255265	2025	2025	2025	2025	100
587	20240930	092600	26052765	2020	2020	2020	2020	51
588	20240930	092500	25949745	2025	2025	2025	2025	0
589	20240930	092400	25949745	2025	2030	2030	2025	1927
590	20240930	092300	22046870	2030	2030	2030	2030	1488
591	20240930	092200	19026230	2030	2040	2040	2030	342
592	20240930	092100	18329620	2040	2040	2040	2040	0
593	20240930	092000	18329620	2040	2035	2040	2035	501
594	20240930	091900	17310080	2035	2030	2035	2030	2662
595	20240930	091800	11896220	2035	2035	2035	2035	0
596	20240930	091700	11896220	2035	2035	2035	2035	6
597	20240930	091600	11884010	2030	2030	2030	2030	0
598	20240930	091500	11884010	2030	2030	2030	2030	500
599	20240930	091400	10869010	2030	2045	2045	2030	2061
600	20240930	091300	6655000	2045	2035	2045	2030	174
601	20240930	091200	6301180	2030	2035	2035	2030	1184
602	20240930	091100	3894595	2045	2040	2045	2040	6
603	20240930	091000	3882350	2050	2040	2050	2040	11
604	20240930	090900	3859900	2050	2035	2050	2035	8
605	20240930	090800	3843590	2050	2050	2050	2050	0
606	20240930	090700	3843590	2050	2045	2050	2035	719
607	20240930	090600	2380345	2045	2050	2050	2035	395
608	20240930	090500	1576425	2050	2050	2050	2050	236
609	20240930	090400	1092625	2050	2050	2050	2050	1
610	20240930	090300	1090575	2050	2050	2050	2050	2
611	20240930	090200	1086475	2050	2050	2050	2045	52
612	20240930	090100	979880	2045	2045	2045	2045	12
613	20240930	090000	955340	2035	2030	2035	2030	470