KissMeData/024740/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190900	935568412	1980	1980	1980	1980	17761
3	20240930	190800	935568412	1980	1980	1980	1980	0
4	20240930	190700	935568412	1980	1980	1980	1980	0
5	20240930	190600	935568412	1980	1980	1980	1980	0
6	20240930	190500	935568412	1980	1980	1980	1980	0
7	20240930	190400	935568412	1980	1980	1980	1980	0
8	20240930	190300	935568412	1980	1980	1980	1980	0
9	20240930	190200	935568412	1980	1980	1980	1980	0
10	20240930	190100	935568412	1980	1980	1980	1980	0
11	20240930	190000	935568412	1980	1980	1980	1980	0
12	20240930	185900	935568412	1980	1980	1980	1980	0
13	20240930	185800	935568412	1980	1980	1980	1980	0
14	20240930	185700	935568412	1980	1980	1980	1980	0
15	20240930	185600	935568412	1980	1980	1980	1980	0
16	20240930	185500	935568412	1980	1980	1980	1980	0
17	20240930	185400	935568412	1980	1980	1980	1980	0
18	20240930	185300	935568412	1980	1980	1980	1980	0
19	20240930	185200	935568412	1980	1980	1980	1980	0
20	20240930	185100	935568412	1980	1980	1980	1980	0
21	20240930	185000	935568412	1980	1980	1980	1980	0
22	20240930	184900	935568412	1980	1980	1980	1980	0
23	20240930	184800	935568412	1980	1980	1980	1980	0
24	20240930	184700	935568412	1980	1980	1980	1980	0
25	20240930	184600	935568412	1980	1980	1980	1980	0
26	20240930	184500	935568412	1980	1980	1980	1980	0
27	20240930	184400	935568412	1980	1980	1980	1980	0
28	20240930	184300	935568412	1980	1980	1980	1980	0
29	20240930	184200	935568412	1980	1980	1980	1980	0
30	20240930	184100	935568412	1980	1980	1980	1980	0
31	20240930	184000	935568412	1980	1980	1980	1980	0
32	20240930	183900	935568412	1980	1980	1980	1980	17761
33	20240930	183800	935568412	1980	1980	1980	1980	0
34	20240930	183700	935568412	1980	1980	1980	1980	0
35	20240930	183600	935568412	1980	1980	1980	1980	0
36	20240930	183500	935568412	1980	1980	1980	1980	0
37	20240930	183400	935568412	1980	1980	1980	1980	0
38	20240930	183300	935568412	1980	1980	1980	1980	0
39	20240930	183200	935568412	1980	1980	1980	1980	0
40	20240930	183100	935568412	1980	1980	1980	1980	0
41	20240930	183000	935568412	1980	1980	1980	1980	0
42	20240930	182900	935568412	1980	1980	1980	1980	0
43	20240930	182800	935568412	1980	1980	1980	1980	0
44	20240930	182700	935568412	1980	1980	1980	1980	0
45	20240930	182600	935568412	1980	1980	1980	1980	0
46	20240930	182500	935568412	1980	1980	1980	1980	0
47	20240930	182400	935568412	1980	1980	1980	1980	0
48	20240930	182300	935568412	1980	1980	1980	1980	0
49	20240930	182200	935568412	1980	1980	1980	1980	0
50	20240930	182100	935568412	1980	1980	1980	1980	0
51	20240930	182000	935568412	1980	1980	1980	1980	0
52	20240930	181900	935568412	1980	1980	1980	1980	0
53	20240930	181800	935568412	1980	1980	1980	1980	0
54	20240930	181700	935568412	1980	1980	1980	1980	0
55	20240930	181600	935568412	1980	1980	1980	1980	0
56	20240930	181500	935568412	1980	1980	1980	1980	0
57	20240930	181400	935568412	1980	1980	1980	1980	0
58	20240930	181300	935568412	1980	1980	1980	1980	0
59	20240930	181200	935568412	1980	1980	1980	1980	0
60	20240930	181100	935568412	1980	1980	1980	1980	0
61	20240930	181000	935568412	1980	1980	1980	1980	0
62	20240930	180900	935568412	1980	1980	1980	1980	17761
63	20240930	180800	935568412	1980	1980	1980	1980	0
64	20240930	180700	935568412	1980	1980	1980	1980	0
65	20240930	180600	935568412	1980	1980	1980	1980	0
66	20240930	180500	935568412	1980	1980	1980	1980	0
67	20240930	180400	935568412	1980	1980	1980	1980	0
68	20240930	180300	935568412	1980	1980	1980	1980	0
69	20240930	180200	935568412	1980	1980	1980	1980	0
70	20240930	180100	935568412	1980	1980	1980	1980	0
71	20240930	180000	935568412	1980	1980	1980	1980	0
72	20240930	175900	935568412	1980	1980	1980	1980	0
73	20240930	175800	935568412	1980	1980	1980	1980	0
74	20240930	175700	935568412	1980	1980	1980	1980	0
75	20240930	175600	935568412	1980	1980	1980	1980	0
76	20240930	175500	935568412	1980	1980	1980	1980	0
77	20240930	175400	935568412	1980	1980	1980	1980	0
78	20240930	175300	935568412	1980	1980	1980	1980	0
79	20240930	175200	935568412	1980	1980	1980	1980	0
80	20240930	175100	935568412	1980	1980	1980	1980	0
81	20240930	175000	935568412	1980	1980	1980	1980	0
82	20240930	174900	935568412	1980	1980	1980	1980	0
83	20240930	174800	935568412	1980	1980	1980	1980	0
84	20240930	174700	935568412	1980	1980	1980	1980	0
85	20240930	174600	935568412	1980	1980	1980	1980	0
86	20240930	174500	935568412	1980	1980	1980	1980	0
87	20240930	174400	935568412	1980	1980	1980	1980	0
88	20240930	174300	935568412	1980	1980	1980	1980	0
89	20240930	174200	935568412	1980	1980	1980	1980	0
90	20240930	174100	935568412	1980	1980	1980	1980	0
91	20240930	174000	935568412	1980	1980	1980	1980	0
92	20240930	173900	935568412	1980	1980	1980	1980	17761
93	20240930	173800	935568412	1980	1980	1980	1980	0
94	20240930	173700	935568412	1980	1980	1980	1980	0
95	20240930	173600	935568412	1980	1980	1980	1980	0
96	20240930	173500	935568412	1980	1980	1980	1980	0
97	20240930	173400	935568412	1980	1980	1980	1980	0
98	20240930	173300	935568412	1980	1980	1980	1980	0
99	20240930	173200	935568412	1980	1980	1980	1980	0
100	20240930	173100	935568412	1980	1980	1980	1980	0
101	20240930	173000	935568412	1980	1980	1980	1980	0
102	20240930	172900	935568412	1980	1980	1980	1980	0
103	20240930	172800	935568412	1980	1980	1980	1980	0
104	20240930	172700	935568412	1980	1980	1980	1980	0
105	20240930	172600	935568412	1980	1980	1980	1980	0
106	20240930	172500	935568412	1980	1980	1980	1980	0
107	20240930	172400	935568412	1980	1980	1980	1980	0
108	20240930	172300	935568412	1980	1980	1980	1980	0
109	20240930	172200	935568412	1980	1980	1980	1980	0
110	20240930	172100	935568412	1980	1980	1980	1980	0
111	20240930	172000	935568412	1980	1980	1980	1980	0
112	20240930	171900	935568412	1980	1980	1980	1980	0
113	20240930	171800	935568412	1980	1980	1980	1980	0
114	20240930	171700	935568412	1980	1980	1980	1980	0
115	20240930	171600	935568412	1980	1980	1980	1980	0
116	20240930	171500	935568412	1980	1980	1980	1980	0
117	20240930	171400	935568412	1980	1980	1980	1980	0
118	20240930	171300	935568412	1980	1980	1980	1980	0
119	20240930	171200	935568412	1980	1980	1980	1980	0
120	20240930	171100	935568412	1980	1980	1980	1980	0
121	20240930	171000	935568412	1980	1980	1980	1980	0
122	20240930	170900	935568412	1980	1980	1980	1980	17761
123	20240930	170800	935568412	1980	1980	1980	1980	0
124	20240930	170700	935568412	1980	1980	1980	1980	0
125	20240930	170600	935568412	1980	1980	1980	1980	0
126	20240930	170500	935568412	1980	1980	1980	1980	0
127	20240930	170400	935568412	1980	1980	1980	1980	0
128	20240930	170300	935568412	1980	1980	1980	1980	0
129	20240930	170200	935568412	1980	1980	1980	1980	0
130	20240930	170100	935568412	1980	1980	1980	1980	0
131	20240930	170000	935568412	1980	1980	1980	1980	0
132	20240930	165900	935568412	1980	1980	1980	1980	0
133	20240930	165800	935568412	1980	1980	1980	1980	0
134	20240930	165700	935568412	1980	1980	1980	1980	0
135	20240930	165600	935568412	1980	1980	1980	1980	0
136	20240930	165500	935568412	1980	1980	1980	1980	0
137	20240930	165400	935568412	1980	1980	1980	1980	0
138	20240930	165300	935568412	1980	1980	1980	1980	0
139	20240930	165200	935568412	1980	1980	1980	1980	0
140	20240930	165100	935568412	1980	1980	1980	1980	0
141	20240930	165000	935568412	1980	1980	1980	1980	0
142	20240930	164900	935568412	1980	1980	1980	1980	0
143	20240930	164800	935568412	1980	1980	1980	1980	0
144	20240930	164700	935568412	1980	1980	1980	1980	0
145	20240930	164600	935568412	1980	1980	1980	1980	0
146	20240930	164500	935568412	1980	1980	1980	1980	0
147	20240930	164400	935568412	1980	1980	1980	1980	0
148	20240930	164300	935568412	1980	1980	1980	1980	0
149	20240930	164200	935568412	1980	1980	1980	1980	0
150	20240930	164100	935568412	1980	1980	1980	1980	0
151	20240930	164000	935568412	1980	1980	1980	1980	0
152	20240930	163900	935568412	1980	1980	1980	1980	17761
153	20240930	163800	935568412	1980	1980	1980	1980	0
154	20240930	163700	935568412	1980	1980	1980	1980	0
155	20240930	163600	935568412	1980	1980	1980	1980	0
156	20240930	163500	935568412	1980	1980	1980	1980	0
157	20240930	163400	935568412	1980	1980	1980	1980	0
158	20240930	163300	935568412	1980	1980	1980	1980	0
159	20240930	163200	935568412	1980	1980	1980	1980	0
160	20240930	163100	935568412	1980	1980	1980	1980	0
161	20240930	163000	935568412	1980	1980	1980	1980	0
162	20240930	162900	935568412	1980	1980	1980	1980	0
163	20240930	162800	935568412	1980	1980	1980	1980	0
164	20240930	162700	935568412	1980	1980	1980	1980	0
165	20240930	162600	935568412	1980	1980	1980	1980	0
166	20240930	162500	935568412	1980	1980	1980	1980	0
167	20240930	162400	935568412	1980	1980	1980	1980	0
168	20240930	162300	935568412	1980	1980	1980	1980	0
169	20240930	162200	935568412	1980	1980	1980	1980	0
170	20240930	162100	935568412	1980	1980	1980	1980	0
171	20240930	162000	935568412	1980	1980	1980	1980	0
172	20240930	161900	935568412	1980	1980	1980	1980	0
173	20240930	161800	935568412	1980	1980	1980	1980	0
174	20240930	161700	935568412	1980	1980	1980	1980	0
175	20240930	161600	935568412	1980	1980	1980	1980	0
176	20240930	161500	935568412	1980	1980	1980	1980	0
177	20240930	161400	935568412	1980	1980	1980	1980	0
178	20240930	161300	935568412	1980	1980	1980	1980	0
179	20240930	161200	935568412	1980	1980	1980	1980	0
180	20240930	161100	935568412	1980	1980	1980	1980	0
181	20240930	161000	935568412	1980	1980	1980	1980	0
182	20240930	160900	935568412	1980	1980	1980	1980	17761
183	20240930	160800	935568412	1980	1980	1980	1980	0
184	20240930	160700	935568412	1980	1980	1980	1980	0
185	20240930	160600	935568412	1980	1980	1980	1980	0
186	20240930	160500	935568412	1980	1980	1980	1980	0
187	20240930	160400	935568412	1980	1980	1980	1980	0
188	20240930	160300	935568412	1980	1980	1980	1980	0
189	20240930	160200	935568412	1980	1980	1980	1980	0
190	20240930	160100	935568412	1980	1980	1980	1980	0
191	20240930	160000	935568412	1980	1980	1980	1980	0
192	20240930	155900	935568412	1980	1980	1980	1980	0
193	20240930	155800	935568412	1980	1980	1980	1980	0
194	20240930	155700	935568412	1980	1980	1980	1980	0
195	20240930	155600	935568412	1980	1980	1980	1980	0
196	20240930	155500	935568412	1980	1980	1980	1980	0
197	20240930	155400	935568412	1980	1980	1980	1980	0
198	20240930	155300	935568412	1980	1980	1980	1980	0
199	20240930	155200	935568412	1980	1980	1980	1980	0
200	20240930	155100	935568412	1980	1980	1980	1980	0
201	20240930	155000	935568412	1980	1980	1980	1980	0
202	20240930	154900	935568412	1980	1980	1980	1980	0
203	20240930	154800	935568412	1980	1980	1980	1980	0
204	20240930	154700	935568412	1980	1980	1980	1980	0
205	20240930	154600	935568412	1980	1980	1980	1980	0
206	20240930	154500	935568412	1980	1980	1980	1980	0
207	20240930	154400	935568412	1980	1980	1980	1980	0
208	20240930	154300	935568412	1980	1980	1980	1980	0
209	20240930	154200	935568412	1980	1980	1980	1980	0
210	20240930	154100	935568412	1980	1980	1980	1980	0
211	20240930	154000	935568412	1980	1980	1980	1980	0
212	20240930	153900	935568412	1980	1980	1980	1980	17761
213	20240930	153800	935568412	1980	1980	1980	1980	0
214	20240930	153700	935568412	1980	1980	1980	1980	0
215	20240930	153600	935568412	1980	1980	1980	1980	0
216	20240930	153500	935568412	1980	1980	1980	1980	0
217	20240930	153400	935568412	1980	1980	1980	1980	0
218	20240930	153300	935568412	1980	1980	1980	1980	0
219	20240930	153200	935568412	1980	1980	1980	1980	0
220	20240930	153100	935568412	1980	1980	1980	1980	0
221	20240930	153000	935568412	1980	1980	1980	1980	17761
222	20240930	152900	900401632	1992	1992	1992	1992	0
223	20240930	152800	900401632	1992	1992	1992	1992	0
224	20240930	152700	900401632	1992	1992	1992	1992	0
225	20240930	152600	900401632	1992	1992	1992	1992	0
226	20240930	152500	900401632	1992	1992	1992	1992	0
227	20240930	152400	900401632	1992	1992	1992	1992	0
228	20240930	152300	900401632	1992	1992	1992	1992	0
229	20240930	152200	900401632	1992	1992	1992	1992	0
230	20240930	152100	900401632	1992	1992	1992	1992	0
231	20240930	152000	900401632	1992	1992	1992	1992	0
232	20240930	151900	900401632	1992	1987	1992	1987	101
233	20240930	151800	900200940	1993	1993	1993	1993	10
234	20240930	151700	900181010	1993	1985	1993	1985	14
235	20240930	151600	900153132	1994	1985	1994	1985	315
236	20240930	151500	899527848	1985	1985	1985	1985	10
237	20240930	151400	899507998	1985	1986	1993	1985	250
238	20240930	151300	899011500	1985	1986	1986	1985	79
239	20240930	151200	898854607	1994	1994	1994	1985	2036
240	20240930	151100	894807286	1994	1994	1994	1994	91
241	20240930	151000	894625832	1997	1997	1997	1997	0
242	20240930	150900	894625832	1997	1997	1997	1997	500
243	20240930	150800	893627332	1998	1998	1998	1998	0
244	20240930	150700	893627332	1998	1998	1998	1998	1
245	20240930	150600	893625334	1998	1998	1998	1998	1
246	20240930	150500	893623336	1991	1992	1992	1991	342
247	20240930	150400	892942114	1998	1998	1998	1998	0
248	20240930	150300	892942114	1998	1992	1998	1992	72
249	20240930	150200	892798540	1992	1992	1992	1992	0
250	20240930	150100	892798540	1992	1992	1992	1992	0
251	20240930	150000	892798540	1992	1992	1992	1992	0
252	20240930	145900	892798540	1992	1992	1992	1992	12
253	20240930	145800	892774636	1993	1993	1993	1993	472
254	20240930	145700	891833940	1993	1993	1993	1993	1800
255	20240930	145600	888246540	1993	1993	1993	1993	0
256	20240930	145500	888246540	1993	1993	1993	1993	78
257	20240930	145400	888091086	1994	1995	1995	1994	660
258	20240930	145300	886774786	1995	1995	1995	1995	0
259	20240930	145200	886774786	1995	1995	1995	1995	55
260	20240930	145100	886665061	1995	1995	1995	1995	0
261	20240930	145000	886665061	1995	1995	1995	1995	1
262	20240930	144900	886663066	1995	1995	1995	1995	220
263	20240930	144800	886224166	1995	1996	1996	1995	2332
264	20240930	144700	881571651	1996	1996	1996	1996	0
265	20240930	144600	881571651	1996	1996	1996	1996	20
266	20240930	144500	881531731	1996	1996	1996	1996	4
267	20240930	144400	881523747	1996	1996	1996	1996	0
268	20240930	144300	881523747	1996	1996	1996	1996	1
269	20240930	144200	881521751	1996	1996	1996	1996	1
270	20240930	144100	881519755	2005	2005	2005	2005	0
271	20240930	144000	881519755	2005	2005	2005	2005	0
272	20240930	143900	881519755	2005	2005	2005	2005	0
273	20240930	143800	881519755	2005	2005	2005	2005	6
274	20240930	143700	881507725	2000	2000	2000	2000	0
275	20240930	143600	881507725	2000	2000	2000	2000	0
276	20240930	143500	881507725	2000	2000	2000	2000	0
277	20240930	143400	881507725	2000	2000	2000	2000	0
278	20240930	143300	881507725	2000	2000	2000	2000	0
279	20240930	143200	881507725	2000	2000	2000	2000	0
280	20240930	143100	881507725	2000	1995	2000	1995	15
281	20240930	143000	881477740	1995	1995	1995	1995	0
282	20240930	142900	881477740	1995	2000	2000	1995	4
283	20240930	142800	881469750	2000	2000	2000	2000	1
284	20240930	142700	881467750	2000	2000	2000	2000	0
285	20240930	142600	881467750	2000	2000	2000	2000	0
286	20240930	142500	881467750	2000	2000	2000	2000	0
287	20240930	142400	881467750	2000	2000	2000	2000	60
288	20240930	142300	881347750	1994	1993	1994	1993	1004
289	20240930	142200	879346728	2000	2000	2000	2000	2
290	20240930	142100	879342728	2005	2005	2005	2005	0
291	20240930	142000	879342728	2005	2005	2005	2005	0
292	20240930	141900	879342728	2005	2005	2005	2005	5
293	20240930	141800	879332703	1993	1993	1993	1993	300
294	20240930	141700	878734803	1994	1994	1994	1994	0
295	20240930	141600	878734803	1994	1995	1995	1994	1167
296	20240930	141500	876407724	1996	1997	1997	1996	25
297	20240930	141400	876357822	2005	2005	2005	2005	0
298	20240930	141300	876357822	2005	2005	2005	2005	0
299	20240930	141200	876357822	2005	2005	2005	2005	0
300	20240930	141100	876357822	2005	2005	2005	2005	0
301	20240930	141000	876357822	2005	2005	2005	2005	5
302	20240930	140900	876347797	1995	1995	1995	1995	0
303	20240930	140800	876347797	1995	1995	1995	1995	800
304	20240930	140700	874751797	1997	1997	1997	1997	0
305	20240930	140600	874751797	1997	1996	1997	1995	1301
306	20240930	140500	872155874	1997	1997	1997	1997	65
307	20240930	140400	872026069	1997	1997	1997	1997	0
308	20240930	140300	872026069	1997	1996	1997	1996	5
309	20240930	140200	872016087	1997	1997	1997	1997	67
310	20240930	140100	871882288	1997	1997	1997	1997	0
311	20240930	140000	871882288	1997	1997	1997	1997	0
312	20240930	135900	871882288	1997	1997	1997	1997	851
313	20240930	135800	870182841	1997	1997	1997	1997	0
314	20240930	135700	870182841	1997	1997	1997	1997	0
315	20240930	135600	870182841	1997	1997	1997	1997	0
316	20240930	135500	870182841	1997	1997	1997	1997	0
317	20240930	135400	870182841	1997	1997	1997	1997	1000
318	20240930	135300	868185841	1996	1996	1996	1996	0
319	20240930	135200	868185841	1996	1996	1996	1996	56
320	20240930	135100	868074065	2000	1999	2000	1997	2292
321	20240930	135000	863496614	1997	1997	1997	1997	1119
322	20240930	134900	861261971	1998	1999	1999	1998	150
323	20240930	134800	860962245	2000	1999	2000	1999	13
324	20240930	134700	860936246	1999	2000	2000	1999	753
325	20240930	134600	859430357	2000	2000	2000	2000	0
326	20240930	134500	859430357	2000	2000	2000	2000	3409
327	20240930	134400	852612357	2000	2000	2000	2000	0
328	20240930	134300	852612357	2000	2000	2000	2000	25
329	20240930	134200	852562357	2005	2005	2005	2005	502
330	20240930	134100	851555847	2005	2005	2005	2005	1392
331	20240930	134000	848764887	2010	2010	2010	2010	2
332	20240930	133900	848760867	2010	2010	2010	2010	3
333	20240930	133800	848754837	2015	2015	2015	2015	0
334	20240930	133700	848754837	2015	2015	2015	2015	0
335	20240930	133600	848754837	2015	2015	2015	2015	0
336	20240930	133500	848754837	2015	2015	2015	2015	4
337	20240930	133400	848746777	2015	2015	2015	2015	496
338	20240930	133300	847747337	2015	2015	2015	2015	0
339	20240930	133200	847747337	2015	2015	2015	2015	3
340	20240930	133100	847741292	2010	2010	2010	2010	0
341	20240930	133000	847741292	2010	2010	2010	2010	0
342	20240930	132900	847741292	2010	2015	2015	2010	1333
343	20240930	132800	845061352	2015	2015	2015	2015	26
344	20240930	132700	845008962	2005	2005	2005	2005	2433
345	20240930	132600	840130797	2005	2010	2010	2005	83
346	20240930	132500	839964047	2010	2010	2010	2010	1
347	20240930	132400	839962037	2005	2005	2005	2005	0
348	20240930	132300	839962037	2005	2015	2015	2005	38
349	20240930	132200	839885497	2015	2015	2015	2015	0
350	20240930	132100	839885497	2015	2010	2015	2010	2492
351	20240930	132000	834864157	2005	2010	2010	2005	110
352	20240930	131900	834643267	2015	2015	2015	2015	0
353	20240930	131800	834643267	2015	2015	2015	2015	0
354	20240930	131700	834643267	2015	2015	2015	2015	2487
355	20240930	131600	829631962	2010	2010	2010	2010	0
356	20240930	131500	829631962	2010	2010	2010	2010	0
357	20240930	131400	829631962	2010	2010	2010	2010	1000
358	20240930	131300	827621962	2010	2010	2010	2010	0
359	20240930	131200	827621962	2010	2010	2010	2010	0
360	20240930	131100	827621962	2010	2010	2010	2010	0
361	20240930	131000	827621962	2010	2010	2010	2010	200
362	20240930	130900	827219962	2005	2005	2005	2005	313
363	20240930	130800	826592397	2010	2010	2010	2010	2
364	20240930	130700	826588377	2005	2005	2005	2005	20
365	20240930	130600	826548277	2005	2005	2005	2005	94
366	20240930	130500	826359807	2005	2005	2005	2005	35
367	20240930	130400	826289632	2005	2010	2010	2005	1418
368	20240930	130300	823446537	2000	2015	2015	2000	939
369	20240930	130200	821564397	2015	2015	2015	2000	10061
370	20240930	130100	801379292	2015	2015	2015	2015	2161
371	20240930	130000	797024877	2015	2015	2015	2015	0
372	20240930	125900	797024877	2015	2015	2015	2015	0
373	20240930	125800	797024877	2015	2015	2015	2015	0
374	20240930	125700	797024877	2015	2015	2015	2015	0
375	20240930	125600	797024877	2015	2015	2015	2015	150
376	20240930	125500	796722627	2020	2020	2020	2020	0
377	20240930	125400	796722627	2020	2020	2020	2020	30
378	20240930	125300	796662027	2020	2020	2020	2020	0
379	20240930	125200	796662027	2020	2020	2020	2020	0
380	20240930	125100	796662027	2020	2020	2020	2020	352
381	20240930	125000	795950987	2025	2025	2025	2025	13
382	20240930	124900	795924662	2020	2020	2020	2020	4
383	20240930	124800	795916582	2020	2020	2020	2020	144
384	20240930	124700	795625702	2020	2020	2020	2020	16
385	20240930	124600	795593382	2020	2020	2020	2020	660
386	20240930	124500	794260182	2020	2020	2020	2020	0
387	20240930	124400	794260182	2020	2020	2020	2020	0
388	20240930	124300	794260182	2020	2020	2020	2020	1
389	20240930	124200	794258162	2015	2020	2020	2015	103
390	20240930	124100	794050612	2015	2015	2015	2015	4
391	20240930	124000	794042552	2020	2020	2020	2020	50
392	20240930	123900	793941552	2020	2015	2020	2015	2394
393	20240930	123800	789117637	2010	2010	2010	2010	3
394	20240930	123700	789111607	2015	2015	2015	2015	4
395	20240930	123600	789103547	2015	2015	2015	2015	0
396	20240930	123500	789103547	2015	2015	2015	2015	171
397	20240930	123400	788758982	2015	2015	2015	2015	1
398	20240930	123300	788756967	2020	2020	2020	2020	1
399	20240930	123200	788754947	2015	2015	2015	2015	100
400	20240930	123100	788553447	2020	2020	2020	2020	0
401	20240930	123000	788553447	2020	2020	2020	2020	669
402	20240930	122900	787202067	2020	2020	2020	2020	0
403	20240930	122800	787202067	2020	2020	2020	2020	7
404	20240930	122700	787187927	2020	2020	2020	2020	1
405	20240930	122600	787185907	2020	2020	2020	2020	1
406	20240930	122500	787183887	2015	2015	2015	2015	0
407	20240930	122400	787183887	2015	2015	2015	2015	1104
408	20240930	122300	784959327	2015	2015	2015	2015	0
409	20240930	122200	784959327	2015	2015	2015	2015	0
410	20240930	122100	784959327	2015	2015	2015	2015	0
411	20240930	122000	784959327	2015	2015	2015	2015	3
412	20240930	121900	784953282	2020	2020	2020	2020	500
413	20240930	121800	783943282	2020	2020	2020	2020	0
414	20240930	121700	783943282	2020	2020	2020	2020	0
415	20240930	121600	783943282	2020	2020	2020	2020	100
416	20240930	121500	783741282	2020	2020	2020	2020	0
417	20240930	121400	783741282	2020	2020	2020	2020	0
418	20240930	121300	783741282	2020	2020	2020	2020	0
419	20240930	121200	783741282	2020	2020	2020	2020	0
420	20240930	121100	783741282	2020	2020	2020	2020	1
421	20240930	121000	783739262	2020	2020	2020	2020	1
422	20240930	120900	783737242	2015	2015	2015	2015	0
423	20240930	120800	783737242	2015	2015	2015	2015	0
424	20240930	120700	783737242	2015	2015	2015	2015	3
425	20240930	120600	783731197	2015	2015	2015	2015	1
426	20240930	120500	783729182	2015	2015	2015	2015	1
427	20240930	120400	783727167	2015	2015	2015	2015	0
428	20240930	120300	783727167	2015	2015	2015	2015	0
429	20240930	120200	783727167	2015	2025	2025	2015	706
430	20240930	120100	782303577	2025	2015	2025	2015	4
431	20240930	120000	782295497	2025	2025	2025	2025	1
432	20240930	115900	782293472	2025	2025	2025	2025	0
433	20240930	115800	782293472	2025	2025	2025	2025	0
434	20240930	115700	782293472	2025	2020	2025	2020	671
435	20240930	115600	780935902	2005	2005	2005	2005	0
436	20240930	115500	780935902	2005	2005	2005	2005	0
437	20240930	115400	780935902	2005	2005	2005	2005	0
438	20240930	115300	780935902	2005	2005	2005	2005	0
439	20240930	115200	780935902	2005	2005	2005	2005	0
440	20240930	115100	780935902	2005	2005	2005	2005	3
441	20240930	115000	780929887	2025	2025	2025	2025	1
442	20240930	114900	780927862	2005	2010	2010	2005	2685
443	20240930	114800	775538557	2025	2025	2025	2025	0
444	20240930	114700	775538557	2025	2025	2025	2025	0
445	20240930	114600	775538557	2025	2025	2025	2025	53
446	20240930	114500	775431232	2015	2015	2015	2015	0
447	20240930	114400	775431232	2015	2015	2015	2015	540
448	20240930	114300	774343132	2015	2015	2015	2015	60
449	20240930	114200	774222232	2030	2015	2030	2015	8000
450	20240930	114100	758022592	2020	2020	2020	2020	0
451	20240930	114000	758022592	2020	2020	2020	2020	0
452	20240930	113900	758022592	2020	2020	2020	2020	398
453	20240930	113800	757218632	2020	2015	2020	2015	1598
454	20240930	113700	753998177	2015	2015	2015	2015	0
455	20240930	113600	753998177	2015	2010	2015	2010	21
456	20240930	113500	753955962	2010	2010	2010	2010	200
457	20240930	113400	753553962	2015	2015	2015	2015	0
458	20240930	113300	753553962	2015	2015	2015	2015	2
459	20240930	113200	753549932	2010	2010	2010	2010	50
460	20240930	113100	753449432	2010	2010	2015	2010	61
461	20240930	113000	753326817	2005	2005	2005	2005	0
462	20240930	112900	753326817	2005	2010	2010	2005	973
463	20240930	112800	751375827	2005	2005	2005	2005	0
464	20240930	112700	751375827	2005	2005	2005	2005	0
465	20240930	112600	751375827	2005	2010	2010	2005	850
466	20240930	112500	749671477	2005	2005	2005	2005	718
467	20240930	112400	748231887	2005	2005	2005	2005	0
468	20240930	112300	748231887	2005	2010	2010	2005	532
469	20240930	112200	747163547	2010	2010	2010	2010	0
470	20240930	112100	747163547	2010	2010	2010	2010	329
471	20240930	112000	746502257	2015	2015	2015	2015	0
472	20240930	111900	746502257	2015	2015	2015	2015	0
473	20240930	111800	746502257	2015	2015	2015	2015	0
474	20240930	111700	746502257	2015	2015	2015	2015	2196
475	20240930	111600	742077317	2015	2015	2015	2015	1632
476	20240930	111500	738788837	2020	2020	2020	2020	14
477	20240930	111400	738760557	2015	2015	2020	2015	4647
478	20240930	111300	729396847	2020	2020	2020	2020	1
479	20240930	111200	729394827	2020	2020	2020	2020	500
480	20240930	111100	728384827	2020	2020	2020	2020	23
481	20240930	111000	728338367	2020	2020	2025	2020	1598
482	20240930	110900	725105407	2020	2020	2020	2015	551
483	20240930	110800	723992637	2020	2020	2020	2020	2210
484	20240930	110700	719528437	2015	2020	2025	2015	2295
485	20240930	110600	714890042	2020	2020	2020	2020	504
486	20240930	110500	713871962	2025	2025	2025	2025	0
487	20240930	110400	713871962	2025	2025	2025	2025	1
488	20240930	110300	713869937	2020	2010	2020	2010	3562
489	20240930	110200	706676697	2025	2025	2025	2025	200
490	20240930	110100	706271697	2030	2020	2030	2020	173
491	20240930	110000	705921382	2010	2025	2025	2010	8401
492	20240930	105900	688944337	2025	2025	2025	2025	151
493	20240930	105800	688638562	2030	2030	2030	2025	3613
494	20240930	105700	681321667	2030	2030	2030	2030	130
495	20240930	105600	681057767	2030	2030	2030	2030	100
496	20240930	105500	680854767	2030	2030	2030	2020	4984
497	20240930	105400	670768612	2030	2030	2030	2030	120
498	20240930	105300	670525012	2030	2030	2030	2030	1413
499	20240930	105200	667656622	2030	2035	2035	2030	1614
500	20240930	105100	664372477	2035	2035	2035	2020	4334
501	20240930	105000	655569362	2030	2025	2030	2020	1896
502	20240930	104900	651721647	2025	2020	2025	2020	45
503	20240930	104800	651630722	2030	2030	2030	2030	1004
504	20240930	104700	649592602	2025	2025	2025	2020	3913
505	20240930	104600	641668827	2025	2030	2030	2025	1028
506	20240930	104500	639586572	2030	2025	2030	2025	2013
507	20240930	104400	635505247	2025	2020	2025	2020	2
508	20240930	104300	635501202	2020	2020	2020	2020	48
509	20240930	104200	635404242	2020	2020	2020	2010	2481
510	20240930	104100	630394417	2020	2015	2020	2005	9575
511	20240930	104000	611150487	2010	2010	2010	2010	0
512	20240930	103900	611150487	2010	2010	2010	2010	15
513	20240930	103800	611120337	2010	2010	2010	2010	0
514	20240930	103700	611120337	2010	2010	2010	2010	0
515	20240930	103600	611120337	2010	2010	2010	2010	52
516	20240930	103500	611015817	2010	2010	2010	2010	45
517	20240930	103400	610925367	2015	2015	2015	2015	50
518	20240930	103300	610824617	2015	2015	2015	2015	1534
519	20240930	103200	607733607	2010	2010	2010	2010	68
520	20240930	103100	607596927	2015	2015	2015	2015	9
521	20240930	103000	607578792	2015	2020	2020	2015	35
522	20240930	102900	607508097	2020	2020	2020	2020	1
523	20240930	102800	607506077	2020	2020	2020	2020	18
524	20240930	102700	607469717	2020	2015	2020	2015	21
525	20240930	102600	607427397	2010	2015	2015	2010	1370
526	20240930	102500	604673647	2015	2015	2015	2015	5
527	20240930	102400	604663572	2015	2015	2015	2010	750
528	20240930	102300	603155087	2015	2020	2020	2015	4378
529	20240930	102200	594331992	2020	2020	2020	2015	2536
530	20240930	102100	589215037	2015	2010	2020	2010	5
531	20240930	102000	589204967	2010	2020	2030	2000	13560
532	20240930	101900	561949537	2030	2025	2030	2020	712
533	20240930	101800	560508787	2020	2025	2025	2020	253
534	20240930	101700	559997482	2025	2020	2025	2020	742
535	20240930	101600	558495257	2015	2025	2030	2015	1103
536	20240930	101500	556263022	2020	2020	2020	2020	532
537	20240930	101400	555188382	2030	2025	2030	2015	958
538	20240930	101300	553254172	2010	2010	2010	2010	0
539	20240930	101200	553254172	2010	2015	2015	2010	107
540	20240930	101100	553038852	2010	2030	2030	2010	4266
541	20240930	101000	544405992	2030	2030	2035	2015	7074
542	20240930	100900	530059392	2030	2025	2030	2020	2213
543	20240930	100800	525579617	2025	2035	2040	2020	8673
544	20240930	100700	507980172	2035	2040	2040	2020	30125
545	20240930	100600	446671882	2040	2045	2050	2035	21027
546	20240930	100500	403712312	2050	2020	2060	2010	91265
547	20240930	100400	217262877	2010	2015	2020	2010	5625
548	20240930	100300	205912002	2010	2015	2015	2010	1004
549	20240930	100200	203893942	2015	2020	2020	2005	5988
550	20240930	100100	191826077	2020	2005	2020	2005	10862
551	20240930	100000	169965432	2005	2005	2005	2005	70
552	20240930	095900	169825082	2005	2010	2010	2005	33
553	20240930	095800	169758907	2005	2005	2005	2005	1490
554	20240930	095700	166771457	2005	2000	2010	2000	322
555	20240930	095600	166124282	2000	2010	2010	2000	3640
556	20240930	095500	158807972	2010	2000	2010	2000	5040
557	20240930	095400	148707907	1999	2005	2005	1999	74
558	20240930	095300	148559878	2005	2005	2005	2005	6
559	20240930	095200	148547848	2005	1997	2005	1997	146
560	20240930	095100	148255942	2005	1997	2005	1997	1003
561	20240930	095000	146252835	1996	1996	1996	1996	0
562	20240930	094900	146252835	1996	1996	1996	1996	159
563	20240930	094800	145935471	1996	1996	1996	1996	103
564	20240930	094700	145729883	1996	1996	1996	1996	1
565	20240930	094600	145727887	2005	2005	2005	2005	103
566	20240930	094500	145521372	2005	2005	2005	2005	3
567	20240930	094400	145515357	2005	2005	2005	2005	1
568	20240930	094300	145513352	2005	2005	2005	2005	5
569	20240930	094200	145503327	2005	2005	2005	2005	0
570	20240930	094100	145503327	2005	2005	2005	2005	0
571	20240930	094000	145503327	2005	2005	2005	2005	84
572	20240930	093900	145334907	2000	2000	2000	2000	624
573	20240930	093800	144086907	2005	2005	2005	2000	516
574	20240930	093700	143054357	2010	2010	2010	2010	0
575	20240930	093600	143054357	2010	2005	2010	2005	3538
576	20240930	093500	135945917	2000	1995	2005	1994	1095
577	20240930	093400	133761651	1995	1997	1997	1995	5300
578	20240930	093300	123182429	1998	1998	1998	1998	100
579	20240930	093200	122982629	2005	2000	2005	2000	721
580	20240930	093100	121540529	2000	2000	2000	2000	295
581	20240930	093000	120950529	2005	2000	2005	1999	3445
582	20240930	092900	114061590	2000	2010	2010	2000	6793
583	20240930	092800	100457635	2010	2005	2010	2005	581
584	20240930	092700	99289830	2010	2010	2010	2010	17
585	20240930	092600	99255660	2010	2005	2010	2000	1605
586	20240930	092500	96035860	2010	2010	2010	2010	1017
587	20240930	092400	93991690	2010	2015	2015	2010	1541
588	20240930	092300	90892575	2010	2010	2010	2000	664
589	20240930	092200	89558025	2005	2005	2005	2005	684
590	20240930	092100	88186605	2010	2005	2010	2005	15
591	20240930	092000	88156480	2010	2005	2015	2005	48
592	20240930	091900	88060195	2015	2015	2015	2015	192
593	20240930	091800	87673315	2015	2000	2015	2000	342
594	20240930	091700	86989290	2010	2015	2015	2010	1226
595	20240930	091600	84519125	2015	2015	2015	2015	1
596	20240930	091500	84517110	2010	2010	2015	2010	4931
597	20240930	091400	74605645	2010	2000	2010	2000	82
598	20240930	091300	74441630	2000	2010	2010	2000	1522
599	20240930	091200	71395635	2005	2005	2015	2005	1002
600	20240930	091100	69386615	2005	2005	2005	2005	0
601	20240930	091000	69386615	2005	2015	2015	2005	1237
602	20240930	090900	66896950	2005	2005	2025	2005	645
603	20240930	090800	65603060	2025	2010	2025	2010	4300
604	20240930	090700	56905300	2010	2010	2020	2010	226
605	20240930	090600	56450840	2010	2030	2030	2010	682
606	20240930	090500	55079295	2020	1996	2030	1992	18900
607	20240930	090400	17117217	1995	1992	1995	1992	1527
608	20240930	090300	14071364	1992	1990	1992	1990	217
609	20240930	090200	13639146	1990	1988	1993	1988	822
610	20240930	090100	12004732	1988	1981	1994	1981	2828
611	20240930	090000	6381623	1980	1972	1980	1972	3235