KissMeData/052420/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193400	3787955630	2005	2005	2005	2005	46080
3	20240930	193300	3787955630	2005	2005	2005	2005	0
4	20240930	193200	3787955630	2005	2005	2005	2005	0
5	20240930	193100	3787955630	2005	2005	2005	2005	0
6	20240930	193000	3787955630	2005	2005	2005	2005	0
7	20240930	192900	3787955630	2005	2005	2005	2005	0
8	20240930	192800	3787955630	2005	2005	2005	2005	0
9	20240930	192700	3787955630	2005	2005	2005	2005	0
10	20240930	192600	3787955630	2005	2005	2005	2005	0
11	20240930	192500	3787955630	2005	2005	2005	2005	0
12	20240930	192400	3787955630	2005	2005	2005	2005	0
13	20240930	192300	3787955630	2005	2005	2005	2005	0
14	20240930	192200	3787955630	2005	2005	2005	2005	0
15	20240930	192100	3787955630	2005	2005	2005	2005	0
16	20240930	192000	3787955630	2005	2005	2005	2005	0
17	20240930	191900	3787955630	2005	2005	2005	2005	0
18	20240930	191800	3787955630	2005	2005	2005	2005	0
19	20240930	191700	3787955630	2005	2005	2005	2005	0
20	20240930	191600	3787955630	2005	2005	2005	2005	0
21	20240930	191500	3787955630	2005	2005	2005	2005	0
22	20240930	191400	3787955630	2005	2005	2005	2005	0
23	20240930	191300	3787955630	2005	2005	2005	2005	0
24	20240930	191200	3787955630	2005	2005	2005	2005	0
25	20240930	191100	3787955630	2005	2005	2005	2005	0
26	20240930	191000	3787955630	2005	2005	2005	2005	0
27	20240930	190900	3787955630	2005	2005	2005	2005	0
28	20240930	190800	3787955630	2005	2005	2005	2005	0
29	20240930	190700	3787955630	2005	2005	2005	2005	0
30	20240930	190600	3787955630	2005	2005	2005	2005	0
31	20240930	190500	3787955630	2005	2005	2005	2005	0
32	20240930	190400	3787955630	2005	2005	2005	2005	46080
33	20240930	190300	3787955630	2005	2005	2005	2005	0
34	20240930	190200	3787955630	2005	2005	2005	2005	0
35	20240930	190100	3787955630	2005	2005	2005	2005	0
36	20240930	190000	3787955630	2005	2005	2005	2005	0
37	20240930	185900	3787955630	2005	2005	2005	2005	0
38	20240930	185800	3787955630	2005	2005	2005	2005	0
39	20240930	185700	3787955630	2005	2005	2005	2005	0
40	20240930	185600	3787955630	2005	2005	2005	2005	0
41	20240930	185500	3787955630	2005	2005	2005	2005	0
42	20240930	185400	3787955630	2005	2005	2005	2005	0
43	20240930	185300	3787955630	2005	2005	2005	2005	0
44	20240930	185200	3787955630	2005	2005	2005	2005	0
45	20240930	185100	3787955630	2005	2005	2005	2005	0
46	20240930	185000	3787955630	2005	2005	2005	2005	0
47	20240930	184900	3787955630	2005	2005	2005	2005	0
48	20240930	184800	3787955630	2005	2005	2005	2005	0
49	20240930	184700	3787955630	2005	2005	2005	2005	0
50	20240930	184600	3787955630	2005	2005	2005	2005	0
51	20240930	184500	3787955630	2005	2005	2005	2005	0
52	20240930	184400	3787955630	2005	2005	2005	2005	0
53	20240930	184300	3787955630	2005	2005	2005	2005	0
54	20240930	184200	3787955630	2005	2005	2005	2005	0
55	20240930	184100	3787955630	2005	2005	2005	2005	0
56	20240930	184000	3787955630	2005	2005	2005	2005	0
57	20240930	183900	3787955630	2005	2005	2005	2005	0
58	20240930	183800	3787955630	2005	2005	2005	2005	0
59	20240930	183700	3787955630	2005	2005	2005	2005	0
60	20240930	183600	3787955630	2005	2005	2005	2005	0
61	20240930	183500	3787955630	2005	2005	2005	2005	0
62	20240930	183400	3787955630	2005	2005	2005	2005	46080
63	20240930	183300	3787955630	2005	2005	2005	2005	0
64	20240930	183200	3787955630	2005	2005	2005	2005	0
65	20240930	183100	3787955630	2005	2005	2005	2005	0
66	20240930	183000	3787955630	2005	2005	2005	2005	0
67	20240930	182900	3787955630	2005	2005	2005	2005	0
68	20240930	182800	3787955630	2005	2005	2005	2005	0
69	20240930	182700	3787955630	2005	2005	2005	2005	0
70	20240930	182600	3787955630	2005	2005	2005	2005	0
71	20240930	182500	3787955630	2005	2005	2005	2005	0
72	20240930	182400	3787955630	2005	2005	2005	2005	0
73	20240930	182300	3787955630	2005	2005	2005	2005	0
74	20240930	182200	3787955630	2005	2005	2005	2005	0
75	20240930	182100	3787955630	2005	2005	2005	2005	0
76	20240930	182000	3787955630	2005	2005	2005	2005	0
77	20240930	181900	3787955630	2005	2005	2005	2005	0
78	20240930	181800	3787955630	2005	2005	2005	2005	0
79	20240930	181700	3787955630	2005	2005	2005	2005	0
80	20240930	181600	3787955630	2005	2005	2005	2005	0
81	20240930	181500	3787955630	2005	2005	2005	2005	0
82	20240930	181400	3787955630	2005	2005	2005	2005	0
83	20240930	181300	3787955630	2005	2005	2005	2005	0
84	20240930	181200	3787955630	2005	2005	2005	2005	0
85	20240930	181100	3787955630	2005	2005	2005	2005	0
86	20240930	181000	3787955630	2005	2005	2005	2005	0
87	20240930	180900	3787955630	2005	2005	2005	2005	0
88	20240930	180800	3787955630	2005	2005	2005	2005	0
89	20240930	180700	3787955630	2005	2005	2005	2005	0
90	20240930	180600	3787955630	2005	2005	2005	2005	0
91	20240930	180500	3787955630	2005	2005	2005	2005	0
92	20240930	180400	3787955630	2005	2005	2005	2005	46080
93	20240930	180300	3787955630	2005	2005	2005	2005	0
94	20240930	180200	3787955630	2005	2005	2005	2005	0
95	20240930	180100	3787955630	2005	2005	2005	2005	0
96	20240930	180000	3787955630	2005	2005	2005	2005	0
97	20240930	175900	3787955630	2005	2005	2005	2005	0
98	20240930	175800	3787955630	2005	2005	2005	2005	0
99	20240930	175700	3787955630	2005	2005	2005	2005	0
100	20240930	175600	3787955630	2005	2005	2005	2005	0
101	20240930	175500	3787955630	2005	2005	2005	2005	0
102	20240930	175400	3787955630	2005	2005	2005	2005	0
103	20240930	175300	3787955630	2005	2005	2005	2005	0
104	20240930	175200	3787955630	2005	2005	2005	2005	0
105	20240930	175100	3787955630	2005	2005	2005	2005	0
106	20240930	175000	3787955630	2005	2005	2005	2005	0
107	20240930	174900	3787955630	2005	2005	2005	2005	0
108	20240930	174800	3787955630	2005	2005	2005	2005	0
109	20240930	174700	3787955630	2005	2005	2005	2005	0
110	20240930	174600	3787955630	2005	2005	2005	2005	0
111	20240930	174500	3787955630	2005	2005	2005	2005	0
112	20240930	174400	3787955630	2005	2005	2005	2005	0
113	20240930	174300	3787955630	2005	2005	2005	2005	0
114	20240930	174200	3787955630	2005	2005	2005	2005	0
115	20240930	174100	3787955630	2005	2005	2005	2005	0
116	20240930	174000	3787955630	2005	2005	2005	2005	0
117	20240930	173900	3787955630	2005	2005	2005	2005	0
118	20240930	173800	3787955630	2005	2005	2005	2005	0
119	20240930	173700	3787955630	2005	2005	2005	2005	0
120	20240930	173600	3787955630	2005	2005	2005	2005	0
121	20240930	173500	3787955630	2005	2005	2005	2005	0
122	20240930	173400	3787955630	2005	2005	2005	2005	46080
123	20240930	173300	3787955630	2005	2005	2005	2005	0
124	20240930	173200	3787955630	2005	2005	2005	2005	0
125	20240930	173100	3787955630	2005	2005	2005	2005	0
126	20240930	173000	3787955630	2005	2005	2005	2005	0
127	20240930	172900	3787955630	2005	2005	2005	2005	0
128	20240930	172800	3787955630	2005	2005	2005	2005	0
129	20240930	172700	3787955630	2005	2005	2005	2005	0
130	20240930	172600	3787955630	2005	2005	2005	2005	0
131	20240930	172500	3787955630	2005	2005	2005	2005	0
132	20240930	172400	3787955630	2005	2005	2005	2005	0
133	20240930	172300	3787955630	2005	2005	2005	2005	0
134	20240930	172200	3787955630	2005	2005	2005	2005	0
135	20240930	172100	3787955630	2005	2005	2005	2005	0
136	20240930	172000	3787955630	2005	2005	2005	2005	0
137	20240930	171900	3787955630	2005	2005	2005	2005	0
138	20240930	171800	3787955630	2005	2005	2005	2005	0
139	20240930	171700	3787955630	2005	2005	2005	2005	0
140	20240930	171600	3787955630	2005	2005	2005	2005	0
141	20240930	171500	3787955630	2005	2005	2005	2005	0
142	20240930	171400	3787955630	2005	2005	2005	2005	0
143	20240930	171300	3787955630	2005	2005	2005	2005	0
144	20240930	171200	3787955630	2005	2005	2005	2005	0
145	20240930	171100	3787955630	2005	2005	2005	2005	0
146	20240930	171000	3787955630	2005	2005	2005	2005	0
147	20240930	170900	3787955630	2005	2005	2005	2005	0
148	20240930	170800	3787955630	2005	2005	2005	2005	0
149	20240930	170700	3787955630	2005	2005	2005	2005	0
150	20240930	170600	3787955630	2005	2005	2005	2005	0
151	20240930	170500	3787955630	2005	2005	2005	2005	0
152	20240930	170400	3787955630	2005	2005	2005	2005	46080
153	20240930	170300	3787955630	2005	2005	2005	2005	0
154	20240930	170200	3787955630	2005	2005	2005	2005	0
155	20240930	170100	3787955630	2005	2005	2005	2005	0
156	20240930	170000	3787955630	2005	2005	2005	2005	0
157	20240930	165900	3787955630	2005	2005	2005	2005	0
158	20240930	165800	3787955630	2005	2005	2005	2005	0
159	20240930	165700	3787955630	2005	2005	2005	2005	0
160	20240930	165600	3787955630	2005	2005	2005	2005	0
161	20240930	165500	3787955630	2005	2005	2005	2005	0
162	20240930	165400	3787955630	2005	2005	2005	2005	0
163	20240930	165300	3787955630	2005	2005	2005	2005	0
164	20240930	165200	3787955630	2005	2005	2005	2005	0
165	20240930	165100	3787955630	2005	2005	2005	2005	0
166	20240930	165000	3787955630	2005	2005	2005	2005	0
167	20240930	164900	3787955630	2005	2005	2005	2005	0
168	20240930	164800	3787955630	2005	2005	2005	2005	0
169	20240930	164700	3787955630	2005	2005	2005	2005	0
170	20240930	164600	3787955630	2005	2005	2005	2005	0
171	20240930	164500	3787955630	2005	2005	2005	2005	0
172	20240930	164400	3787955630	2005	2005	2005	2005	0
173	20240930	164300	3787955630	2005	2005	2005	2005	0
174	20240930	164200	3787955630	2005	2005	2005	2005	0
175	20240930	164100	3787955630	2005	2005	2005	2005	0
176	20240930	164000	3787955630	2005	2005	2005	2005	0
177	20240930	163900	3787955630	2005	2005	2005	2005	0
178	20240930	163800	3787955630	2005	2005	2005	2005	0
179	20240930	163700	3787955630	2005	2005	2005	2005	0
180	20240930	163600	3787955630	2005	2005	2005	2005	0
181	20240930	163500	3787955630	2005	2005	2005	2005	0
182	20240930	163400	3787955630	2005	2005	2005	2005	46080
183	20240930	163300	3787955630	2005	2005	2005	2005	0
184	20240930	163200	3787955630	2005	2005	2005	2005	0
185	20240930	163100	3787955630	2005	2005	2005	2005	0
186	20240930	163000	3787955630	2005	2005	2005	2005	0
187	20240930	162900	3787955630	2005	2005	2005	2005	0
188	20240930	162800	3787955630	2005	2005	2005	2005	0
189	20240930	162700	3787955630	2005	2005	2005	2005	0
190	20240930	162600	3787955630	2005	2005	2005	2005	0
191	20240930	162500	3787955630	2005	2005	2005	2005	0
192	20240930	162400	3787955630	2005	2005	2005	2005	0
193	20240930	162300	3787955630	2005	2005	2005	2005	0
194	20240930	162200	3787955630	2005	2005	2005	2005	0
195	20240930	162100	3787955630	2005	2005	2005	2005	0
196	20240930	162000	3787955630	2005	2005	2005	2005	0
197	20240930	161900	3787955630	2005	2005	2005	2005	0
198	20240930	161800	3787955630	2005	2005	2005	2005	0
199	20240930	161700	3787955630	2005	2005	2005	2005	0
200	20240930	161600	3787955630	2005	2005	2005	2005	0
201	20240930	161500	3787955630	2005	2005	2005	2005	0
202	20240930	161400	3787955630	2005	2005	2005	2005	0
203	20240930	161300	3787955630	2005	2005	2005	2005	0
204	20240930	161200	3787955630	2005	2005	2005	2005	0
205	20240930	161100	3787955630	2005	2005	2005	2005	0
206	20240930	161000	3787955630	2005	2005	2005	2005	0
207	20240930	160900	3787955630	2005	2005	2005	2005	0
208	20240930	160800	3787955630	2005	2005	2005	2005	0
209	20240930	160700	3787955630	2005	2005	2005	2005	0
210	20240930	160600	3787955630	2005	2005	2005	2005	0
211	20240930	160500	3787955630	2005	2005	2005	2005	0
212	20240930	160400	3787955630	2005	2005	2005	2005	46080
213	20240930	160300	3787955630	2005	2005	2005	2005	0
214	20240930	160200	3787955630	2005	2005	2005	2005	0
215	20240930	160100	3787955630	2005	2005	2005	2005	0
216	20240930	160000	3787955630	2005	2005	2005	2005	0
217	20240930	155900	3787955630	2005	2005	2005	2005	0
218	20240930	155800	3787955630	2005	2005	2005	2005	0
219	20240930	155700	3787955630	2005	2005	2005	2005	0
220	20240930	155600	3787955630	2005	2005	2005	2005	0
221	20240930	155500	3787955630	2005	2005	2005	2005	0
222	20240930	155400	3787955630	2005	2005	2005	2005	0
223	20240930	155300	3787955630	2005	2005	2005	2005	0
224	20240930	155200	3787955630	2005	2005	2005	2005	0
225	20240930	155100	3787955630	2005	2005	2005	2005	0
226	20240930	155000	3787955630	2005	2005	2005	2005	0
227	20240930	154900	3787955630	2005	2005	2005	2005	0
228	20240930	154800	3787955630	2005	2005	2005	2005	0
229	20240930	154700	3787955630	2005	2005	2005	2005	0
230	20240930	154600	3787955630	2005	2005	2005	2005	0
231	20240930	154500	3787955630	2005	2005	2005	2005	0
232	20240930	154400	3787955630	2005	2005	2005	2005	0
233	20240930	154300	3787955630	2005	2005	2005	2005	0
234	20240930	154200	3787955630	2005	2005	2005	2005	0
235	20240930	154100	3787955630	2005	2005	2005	2005	0
236	20240930	154000	3787955630	2005	2005	2005	2005	0
237	20240930	153900	3787955630	2005	2005	2005	2005	0
238	20240930	153800	3787955630	2005	2005	2005	2005	0
239	20240930	153700	3787955630	2005	2005	2005	2005	0
240	20240930	153600	3787955630	2005	2005	2005	2005	0
241	20240930	153500	3787955630	2005	2005	2005	2005	0
242	20240930	153400	3787955630	2005	2005	2005	2005	46080
243	20240930	153300	3787955630	2005	2005	2005	2005	0
244	20240930	153200	3787955630	2005	2005	2005	2005	0
245	20240930	153100	3787955630	2005	2005	2005	2005	0
246	20240930	153000	3787955630	2005	2005	2005	2005	46080
247	20240930	152900	3695565230	2010	2010	2010	2010	0
248	20240930	152800	3695565230	2010	2010	2010	2010	0
249	20240930	152700	3695565230	2010	2010	2010	2010	0
250	20240930	152600	3695565230	2010	2010	2010	2010	0
251	20240930	152500	3695565230	2010	2010	2010	2010	0
252	20240930	152400	3695565230	2010	2010	2010	2010	0
253	20240930	152300	3695565230	2010	2010	2010	2010	0
254	20240930	152200	3695565230	2010	2010	2010	2010	0
255	20240930	152100	3695565230	2010	2010	2010	2010	0
256	20240930	152000	3695565230	2010	2010	2010	2010	0
257	20240930	151900	3695565230	2010	2005	2010	2005	3085
258	20240930	151800	3689369710	2010	2010	2015	2005	1428
259	20240930	151700	3686499620	2015	2010	2015	2005	3423
260	20240930	151600	3679624225	2010	2010	2015	2005	9763
261	20240930	151500	3660001530	2005	2015	2015	2005	20014
262	20240930	151400	3619850935	2010	2010	2015	2010	6239
263	20240930	151300	3607309585	2010	2015	2015	2010	3995
264	20240930	151200	3599265715	2010	2015	2015	2010	2965
265	20240930	151100	3593302550	2010	2010	2010	2005	5460
266	20240930	151000	3582327960	2010	2010	2015	2010	3973
267	20240930	150900	3574333865	2010	2015	2015	2010	431
268	20240930	150800	3573467205	2015	2010	2015	2005	777
269	20240930	150700	3571906280	2010	2015	2015	2010	4685
270	20240930	150600	3562489225	2010	2015	2015	2010	3255
271	20240930	150500	3555946265	2015	2015	2015	2010	5751
272	20240930	150400	3544378000	2015	2020	2020	2010	249
273	20240930	150300	3543877225	2010	2010	2015	2010	20244
274	20240930	150200	3503166135	2010	2015	2015	2010	1725
275	20240930	150100	3499698185	2015	2015	2015	2010	3872
276	20240930	150000	3491915065	2015	2010	2015	2010	5019
277	20240930	145900	3481825920	2010	2015	2015	2010	568
278	20240930	145800	3480681520	2010	2015	2020	2010	16182
279	20240930	145700	3448123410	2020	2020	2020	2015	1910
280	20240930	145600	3444274520	2020	2020	2020	2015	2021
281	20240930	145500	3440197165	2015	2020	2020	2010	305
282	20240930	145400	3439584060	2020	2025	2025	2010	22084
283	20240930	145300	3394996855	2020	2025	2025	2020	5040
284	20240930	145200	3384808375	2025	2020	2025	2020	4913
285	20240930	145100	3374881605	2025	2020	2025	2020	1490
286	20240930	145000	3371864410	2025	2025	2025	2020	498
287	20240930	144900	3370856175	2025	2020	2030	2015	42038
288	20240930	144800	3285811810	2020	2020	2020	2015	4848
289	20240930	144700	3276018855	2020	2015	2020	2015	4089
290	20240930	144600	3267779480	2020	2015	2020	2015	1095
291	20240930	144500	3265568725	2015	2020	2020	2015	749
292	20240930	144400	3264059395	2015	2015	2015	2015	1510
293	20240930	144300	3261016745	2020	2015	2020	2015	8213
294	20240930	144200	3244461915	2010	2010	2015	2010	5749
295	20240930	144100	3232902540	2015	2005	2015	2005	1050
296	20240930	144000	3230797245	2015	2015	2015	2005	6633
297	20240930	143900	3217492850	2015	2010	2015	2010	2743
298	20240930	143800	3211978680	2015	2010	2015	2010	1859
299	20240930	143700	3208242075	2015	2015	2015	2015	4
300	20240930	143600	3208234015	2015	2015	2015	2010	6783
301	20240930	143500	3194597150	2015	2015	2015	2015	0
302	20240930	143400	3194597150	2015	2015	2015	2010	978
303	20240930	143300	3192629615	2010	2020	2020	2010	9538
304	20240930	143200	3173445465	2020	2020	2020	2020	101
305	20240930	143100	3173241445	2020	2015	2020	2015	2765
306	20240930	143000	3167659740	2015	2020	2020	2015	588
307	20240930	142900	3166474915	2020	2015	2020	2015	15029
308	20240930	142800	3136180435	2015	2005	2015	2005	506
309	20240930	142700	3135165895	2015	2015	2015	2010	12218
310	20240930	142600	3110606405	2015	2015	2015	2015	50
311	20240930	142500	3110505655	2015	2010	2015	2010	894
312	20240930	142400	3108708700	2010	2005	2010	2005	2077
313	20240930	142300	3104537430	2005	2015	2015	2005	450
314	20240930	142200	3103632930	2010	2010	2015	2010	1523
315	20240930	142100	3100571685	2010	2010	2010	2005	4659
316	20240930	142000	3091212210	2010	2005	2010	2005	82
317	20240930	141900	3091047790	2005	2005	2005	2005	105
318	20240930	141800	3090837265	2010	2005	2010	2005	230
319	20240930	141700	3090375450	2010	2010	2010	2005	683
320	20240930	141600	3089002625	2010	2010	2010	2010	74
321	20240930	141500	3088853885	2010	2015	2015	2010	323
322	20240930	141400	3088204605	2015	2010	2015	2010	1100
323	20240930	141300	3085993585	2010	2010	2010	2010	2270
324	20240930	141200	3081430885	2010	2010	2015	2010	4759
325	20240930	141100	3071865225	2010	2010	2010	2010	1949
326	20240930	141000	3067947735	2015	2015	2015	2015	3
327	20240930	140900	3067941690	2005	2015	2015	2005	7295
328	20240930	140800	3053310110	2015	2010	2015	2010	4403
329	20240930	140700	3044459070	2010	2010	2010	2010	52
330	20240930	140600	3044354550	2005	2010	2010	2005	100
331	20240930	140500	3044153750	2010	2010	2010	2010	7
332	20240930	140400	3044139680	2010	2010	2010	2010	23
333	20240930	140300	3044093450	2010	2010	2010	2010	5145
334	20240930	140200	3033752000	2015	2015	2015	2010	3627
335	20240930	140100	3026461095	2010	2015	2015	2010	2056
336	20240930	140000	3022328515	2015	2015	2015	2015	1246
337	20240930	135900	3019817825	2015	2015	2015	2010	1822
338	20240930	135800	3016151785	2015	2015	2015	2010	3874
339	20240930	135700	3008346920	2010	2015	2015	2010	1685
340	20240930	135600	3004951695	2010	2010	2010	2010	0
341	20240930	135500	3004951695	2010	2010	2010	2010	5242
342	20240930	135400	2994415275	2005	2005	2010	2005	240
343	20240930	135300	2993933975	2010	2010	2010	2005	1401
344	20240930	135200	2991122465	2010	2010	2010	2010	5861
345	20240930	135100	2979341855	2005	2005	2010	2005	5005
346	20240930	135000	2969306815	2010	2010	2010	2010	1202
347	20240930	134900	2966890795	2005	2010	2010	2005	53
348	20240930	134800	2966784515	2010	2005	2010	2005	2602
349	20240930	134700	2961567495	2010	2010	2010	2010	309
350	20240930	134600	2960946405	2010	2010	2015	2010	3008
351	20240930	134500	2954900320	2010	2010	2010	2010	674
352	20240930	134400	2953545580	2010	2015	2015	2010	3220
353	20240930	134300	2947071200	2015	2015	2015	2015	44
354	20240930	134200	2946982540	2010	2010	2015	2010	557
355	20240930	134100	2945862945	2015	2020	2020	2010	27390
356	20240930	134000	2890803550	2020	2015	2020	2015	2983
357	20240930	133900	2884791660	2020	2020	2020	2020	60
358	20240930	133800	2884670460	2015	2020	2020	2015	21
359	20240930	133700	2884628045	2020	2020	2020	2015	2775
360	20240930	133600	2879036315	2020	2010	2020	2010	2058
361	20240930	133500	2874886135	2015	2015	2015	2015	1030
362	20240930	133400	2872810685	2015	2015	2015	2015	5080
363	20240930	133300	2862574485	2015	2015	2015	2010	538
364	20240930	133200	2861490420	2015	2015	2015	2015	26
365	20240930	133100	2861438030	2015	2015	2015	2010	1444
366	20240930	133000	2858535530	2015	2015	2015	2015	22
367	20240930	132900	2858491200	2015	2015	2020	2015	8742
368	20240930	132800	2840875820	2020	2020	2020	2020	1684
369	20240930	132700	2837474140	2020	2020	2020	2020	2341
370	20240930	132600	2832745320	2015	2020	2020	2015	480
371	20240930	132500	2831778095	2015	2015	2020	2015	62
372	20240930	132400	2831653155	2020	2015	2020	2015	6958
373	20240930	132300	2817627820	2015	2015	2015	2015	872
374	20240930	132200	2815870740	2020	2020	2020	2015	7653
375	20240930	132100	2800449930	2015	2015	2020	2015	1320
376	20240930	132000	2797789585	2020	2015	2020	2015	193
377	20240930	131900	2797400685	2020	2015	2020	2015	344
378	20240930	131800	2796707520	2015	2020	2020	2015	4592
379	20240930	131700	2787437440	2020	2020	2020	2015	4006
380	20240930	131600	2779349435	2020	2020	2020	2015	67
381	20240930	131500	2779214365	2020	2015	2020	2015	102
382	20240930	131400	2779008825	2020	2020	2020	2020	100
383	20240930	131300	2778806825	2020	2015	2020	2015	36
384	20240930	131200	2778734150	2020	2020	2020	2020	1716
385	20240930	131100	2775267830	2020	2020	2020	2020	277
386	20240930	131000	2774708290	2020	2020	2020	2020	1
387	20240930	130900	2774706270	2020	2015	2020	2015	190
388	20240930	130800	2774323410	2020	2020	2020	2015	627
389	20240930	130700	2773057495	2020	2020	2020	2020	606
390	20240930	130600	2771833375	2020	2020	2020	2020	0
391	20240930	130500	2771833375	2020	2015	2020	2015	2035
392	20240930	130400	2767732840	2020	2020	2020	2015	115
393	20240930	130300	2767501030	2020	2015	2020	2015	8361
394	20240930	130200	2750641290	2015	2015	2015	2010	114
395	20240930	130100	2750411610	2010	2010	2015	2010	99
396	20240930	130000	2750212610	2015	2015	2015	2010	6
397	20240930	125900	2750200530	2010	2015	2015	2010	666
398	20240930	125800	2748859070	2015	2015	2015	2010	5215
399	20240930	125700	2738350855	2010	2010	2015	2005	13818
400	20240930	125600	2710576600	2010	2010	2015	2010	1246
401	20240930	125500	2708072135	2010	2015	2015	2010	1564
402	20240930	125400	2704927495	2015	2015	2015	2015	569
403	20240930	125300	2703780960	2015	2010	2015	2010	504
404	20240930	125200	2702767910	2015	2005	2015	2005	748
405	20240930	125100	2701263775	2015	2020	2020	1999	27757
406	20240930	125000	2645654773	2015	2015	2020	2015	2726
407	20240930	124900	2640161863	2015	2015	2020	2015	2843
408	20240930	124800	2634430673	2010	2015	2015	2010	2997
409	20240930	124700	2628391738	2015	2015	2015	2010	59
410	20240930	124600	2628272863	2010	2010	2010	2010	50
411	20240930	124500	2628172363	2010	2010	2015	2010	110
412	20240930	124400	2627950738	2015	2015	2015	2010	605
413	20240930	124300	2626732623	2010	2015	2015	2010	494
414	20240930	124200	2625739223	2010	2015	2015	2010	42
415	20240930	124100	2625654598	2010	2010	2015	2010	676
416	20240930	124000	2624295828	2015	2015	2015	2010	7
417	20240930	123900	2624281728	2010	2015	2015	2010	867
418	20240930	123800	2622539033	2015	2015	2015	2010	106
419	20240930	123700	2622325448	2015	2015	2020	2010	6000
420	20240930	123600	2610264518	2010	2015	2015	2010	616
421	20240930	123500	2609023283	2020	2015	2020	2015	212
422	20240930	123400	2608596098	2015	2015	2020	2015	2804
423	20240930	123300	2602946028	2015	2020	2020	2015	2134
424	20240930	123200	2598645543	2020	2015	2020	2015	2277
425	20240930	123100	2594057368	2015	2020	2020	2015	7430
426	20240930	123000	2579048773	2020	2010	2025	2010	5307
427	20240930	122900	2568326753	2020	2010	2020	2010	17
428	20240930	122800	2568292568	2020	2010	2020	2010	23560
429	20240930	122700	2520714053	2010	2010	2020	2005	27563
430	20240930	122600	2465268693	2010	2010	2010	2005	254
431	20240930	122500	2464758748	2005	2005	2010	2005	5992
432	20240930	122400	2452744618	2010	2010	2010	2005	1448
433	20240930	122300	2449834923	2010	2010	2010	2005	347
434	20240930	122200	2449137513	2005	2005	2010	2005	5081
435	20240930	122100	2438937753	2010	2005	2010	2005	1215
436	20240930	122000	2436495643	2010	2005	2010	2005	2560
437	20240930	121900	2431360108	2010	2010	2010	2005	2436
438	20240930	121800	2426463838	2010	1999	2010	1998	12718
439	20240930	121700	2401024627	1999	1999	1999	1999	5167
440	20240930	121600	2390695794	1999	1998	1999	1998	6881
441	20240930	121500	2376946702	1997	1998	1998	1997	1814
442	20240930	121400	2373322897	1998	1998	1998	1997	1641
443	20240930	121300	2370044680	1998	1998	1998	1997	5167
444	20240930	121200	2359721228	1999	1999	1999	1998	4134
445	20240930	121100	2351461462	1999	1999	1999	1998	24
446	20240930	121000	2351413487	1999	1999	1999	1999	895
447	20240930	120900	2349624382	1999	1998	1999	1998	35
448	20240930	120800	2349554443	1999	1999	1999	1998	9
449	20240930	120700	2349536454	1999	1999	1999	1998	1055
450	20240930	120600	2347428551	1999	1999	1999	1999	184
451	20240930	120500	2347060735	1999	1999	1999	1999	26
452	20240930	120400	2347008761	1999	1999	1999	1998	1013
453	20240930	120300	2344984780	1998	1998	1998	1998	1695
454	20240930	120200	2341598170	1998	1998	1999	1998	1198
455	20240930	120100	2339204559	1998	1997	1998	1997	2060
456	20240930	120000	2335090209	1998	1998	1998	1997	1369
457	20240930	115900	2332355135	1998	1998	1998	1998	933
458	20240930	115800	2330491001	1998	1999	1999	1998	589
459	20240930	115700	2329314178	1999	1999	1999	1998	895
460	20240930	115600	2327525955	1999	1998	1999	1998	9
461	20240930	115500	2327507965	1999	1999	1999	1999	289
462	20240930	115400	2326930254	1999	1999	1999	1997	973
463	20240930	115300	2324985810	1999	1999	1999	1999	16
464	20240930	115200	2324953826	1999	2000	2000	1997	2012
465	20240930	115100	2320933814	2000	1999	2000	1999	455
466	20240930	115000	2320023862	1999	1998	2000	1998	322
467	20240930	114900	2319380440	1998	1998	1998	1998	1319
468	20240930	114800	2316745078	1998	1998	1998	1997	1194
469	20240930	114700	2314359546	1998	1999	2000	1998	6721
470	20240930	114600	2300929162	2000	2000	2000	1999	648
471	20240930	114500	2299633758	2000	2000	2000	1999	30
472	20240930	114400	2299573760	2000	1999	2000	1998	5826
473	20240930	114300	2287925316	1999	1999	1999	1998	91
474	20240930	114200	2287743450	1999	1998	1999	1998	2228
475	20240930	114100	2283291890	1998	1999	1999	1998	692
476	20240930	114000	2281908813	1999	1999	1999	1998	6297
477	20240930	113900	2269325395	1999	1999	1999	1999	17
478	20240930	113800	2269291412	1999	1999	1999	1997	21
479	20240930	113700	2269249443	1999	1998	1999	1997	697
480	20240930	113600	2267856281	1998	1997	1999	1996	4318
481	20240930	113500	2259234974	1999	1997	1999	1996	2178
482	20240930	113400	2254885956	1997	1997	1997	1996	439
483	20240930	113300	2254009275	1997	1997	1998	1996	608
484	20240930	113200	2252795098	1997	1998	1998	1997	5097
485	20240930	113100	2242613837	1997	1998	1998	1997	1143
486	20240930	113000	2240330226	1998	1999	1999	1997	1375
487	20240930	112900	2237583175	1999	1999	1999	1996	27904
488	20240930	112800	2181861882	1999	1999	1999	1999	189
489	20240930	112700	2181484071	1999	1998	1999	1998	2573
490	20240930	112600	2176343215	1998	1998	1999	1998	4972
491	20240930	112500	2166408868	1999	1999	1999	1998	1307
492	20240930	112400	2163797176	1998	1999	1999	1998	2694
493	20240930	112300	2158412953	1999	1998	1999	1997	5783
494	20240930	112200	2146858026	1998	1998	1999	1998	1830
495	20240930	112100	2143201587	1998	1998	1999	1998	2273
496	20240930	112000	2138660132	1999	1999	1999	1999	601
497	20240930	111900	2137458733	1999	1999	1999	1999	1182
498	20240930	111800	2135095915	1999	1999	1999	1999	987
499	20240930	111700	2133122902	1999	1999	1999	1999	335
500	20240930	111600	2132453237	1999	1999	2000	1999	1905
501	20240930	111500	2128645091	2000	1999	2000	1999	12
502	20240930	111400	2128621101	2000	1999	2000	1998	4023
503	20240930	111300	2120580391	2000	1999	2000	1999	2941
504	20240930	111200	2114701312	2000	2000	2000	2000	2293
505	20240930	111100	2110115312	2005	1999	2005	1999	391
506	20240930	111000	2109333423	1999	2005	2005	1999	7686
507	20240930	110900	2093963532	2000	2005	2005	2000	255
508	20240930	110800	2093453257	2000	2005	2010	2000	10757
509	20240930	110700	2071938647	2005	2010	2010	2000	3077
510	20240930	110600	2065781752	2010	2005	2015	2000	4645
511	20240930	110500	2056480702	2000	2015	2015	2000	4509
512	20240930	110400	2047443657	2015	2005	2015	2005	6515
513	20240930	110300	2034348822	2005	2005	2005	2000	2470
514	20240930	110200	2029396477	2005	2005	2010	2000	5232
515	20240930	110100	2018921297	2005	2005	2005	2000	1585
516	20240930	110000	2015743382	2005	2005	2005	2005	52
517	20240930	105900	2015639122	2005	2005	2005	2005	174
518	20240930	105800	2015290252	2005	2000	2005	2000	400
519	20240930	105700	2014490237	2010	2010	2010	2005	181
520	20240930	105600	2014127312	2005	2005	2010	2005	857
521	20240930	105500	2012408522	2010	2000	2010	2000	9118
522	20240930	105400	1994083692	2010	2005	2010	2005	3064
523	20240930	105300	1987940352	2010	2005	2010	2000	315
524	20240930	105200	1987308032	2010	2010	2010	2005	2157
525	20240930	105100	1982983172	2010	2005	2010	2005	42
526	20240930	105000	1982898787	2010	2005	2015	2005	1203
527	20240930	104900	1980481752	2010	2005	2015	2005	4083
528	20240930	104800	1972295267	2010	2015	2015	2010	1952
529	20240930	104700	1968371727	2005	2015	2015	2005	5172
530	20240930	104600	1957988362	2015	2015	2015	2010	2318
531	20240930	104500	1953327597	2015	2015	2015	2010	546
532	20240930	104400	1952228822	2010	2010	2015	2010	1190
533	20240930	104300	1949836917	2015	2015	2015	2010	5134
534	20240930	104200	1939517557	2010	2015	2015	2010	362
535	20240930	104100	1938789427	2015	2015	2020	2015	1706
536	20240930	104000	1935351812	2020	2020	2020	2015	723
537	20240930	103900	1933893852	2020	2020	2020	2015	13
538	20240930	103800	1933867612	2015	2015	2020	2015	604
539	20240930	103700	1932650537	2015	2015	2020	2015	411
540	20240930	103600	1931820347	2015	2015	2020	2015	4271
541	20240930	103500	1923214242	2015	2015	2020	2010	23877
542	20240930	103400	1875088477	2015	2010	2015	2010	13880
543	20240930	103300	1847188397	2010	2005	2010	2005	900
544	20240930	103200	1845382767	2005	2005	2010	2005	9267
545	20240930	103100	1826799432	2005	1998	2005	1996	12077
546	20240930	103000	1802661040	1997	1998	1999	1997	4472
547	20240930	102900	1793728483	1998	1999	1999	1997	3738
548	20240930	102800	1786260932	1999	1998	1999	1998	4328
549	20240930	102700	1777612831	1998	1998	1999	1998	2842
550	20240930	102600	1771933183	1997	1999	1999	1997	2911
551	20240930	102500	1766119397	1999	2000	2000	1998	8326
552	20240930	102400	1749480421	2000	1999	2000	1999	4792
553	20240930	102300	1739897350	1999	1999	2000	1999	1663
554	20240930	102200	1736572251	2000	2005	2005	2000	1272
555	20240930	102100	1734028226	2000	2005	2005	2000	5159
556	20240930	102000	1723710166	2000	2005	2005	2000	7065
557	20240930	101900	1709578341	2005	2005	2005	2000	7216
558	20240930	101800	1695123116	2000	2000	2005	2000	12476
559	20240930	101700	1670170821	2000	2005	2005	2000	2508
560	20240930	101600	1665154781	2005	2005	2005	2000	120
561	20240930	101500	1664914191	2005	2005	2010	2005	662
562	20240930	101400	1663585851	2005	2010	2010	2005	1443
563	20240930	101300	1660688686	2010	2005	2010	2005	2205
564	20240930	101200	1656266661	2010	2010	2010	2005	84
565	20240930	101100	1656098171	2005	2010	2010	2005	901
566	20240930	101000	1654288906	2010	2005	2010	2005	3161
567	20240930	100900	1647938311	2010	2005	2010	2005	1212
568	20240930	100800	1645507911	2005	2005	2005	2005	1961
569	20240930	100700	1641576106	2010	2010	2010	2005	6115
570	20240930	100600	1629312576	2010	2010	2010	2010	1785
571	20240930	100500	1625724726	2010	2005	2010	2005	5107
572	20240930	100400	1615483081	2005	2010	2010	2005	103
573	20240930	100300	1615276316	2010	2010	2015	2005	1234
574	20240930	100200	1612795966	2015	2015	2015	2010	1272
575	20240930	100100	1610239226	2010	2010	2015	2010	8988
576	20240930	100000	1592173336	2010	2010	2010	2005	4563
577	20240930	095900	1583023581	2010	2010	2010	2010	1119
578	20240930	095800	1580774391	2010	2015	2015	2005	883
579	20240930	095700	1578996381	2015	2010	2015	2000	6148
580	20240930	095600	1566644951	2005	2010	2010	2000	4175
581	20240930	095500	1558285671	2005	2005	2010	2000	6270
582	20240930	095400	1545734051	2005	2010	2010	2005	10936
583	20240930	095300	1523802111	2010	2010	2010	2005	980
584	20240930	095200	1521834346	2010	2010	2010	2005	1230
585	20240930	095100	1519362071	2010	2010	2010	2005	220
586	20240930	095000	1518920486	2005	2010	2010	2005	7144
587	20240930	094900	1504583541	2010	2015	2015	2010	1368
588	20240930	094800	1501833801	2015	2010	2015	2010	2071
589	20240930	094700	1497670816	2010	2010	2010	2005	4878
590	20240930	094600	1487866051	2010	2015	2015	2005	5441
591	20240930	094500	1476945321	2015	2015	2015	2010	3828
592	20240930	094400	1469250591	2015	2010	2015	2010	3195
593	20240930	094300	1462828481	2015	2015	2015	2010	7569
594	20240930	094200	1447601541	2015	2010	2015	2010	1114
595	20240930	094100	1445357831	2015	2015	2020	2010	26738
596	20240930	094000	1391586141	2015	2020	2020	2015	6039
597	20240930	093900	1379412866	2020	2020	2020	2015	3230
598	20240930	093800	1372903516	2020	2020	2020	2010	4365
599	20240930	093700	1364090051	2020	2010	2020	2010	1476
600	20240930	093600	1361116081	2020	2015	2020	2015	7623
601	20240930	093500	1345755681	2015	2025	2030	2015	23390
602	20240930	093400	1298403631	2025	2025	2030	2015	17030
603	20240930	093300	1263948761	2020	2025	2025	2015	3240
604	20240930	093200	1257395046	2025	2025	2025	2015	14247
605	20240930	093100	1228569806	2025	2020	2025	2015	10787
606	20240930	093000	1206773671	2020	2020	2020	2015	6003
607	20240930	092900	1194676711	2020	2015	2020	2010	14025
608	20240930	092800	1166385911	2015	2010	2015	2010	8979
609	20240930	092700	1148337571	2010	2010	2010	2005	3112
610	20240930	092600	1142090151	2010	2010	2010	2005	3260
611	20240930	092500	1135538551	2005	2005	2010	2005	9811
612	20240930	092400	1115867296	2005	2000	2005	1995	4821
613	20240930	092300	1106227200	1995	1997	2005	1991	43851
614	20240930	092200	1018703176	1997	2000	2000	1997	6652
615	20240930	092100	1005411202	2000	2005	2005	1999	6294
616	20240930	092000	992822832	2005	2005	2005	2000	23291
617	20240930	091900	946237967	2005	2010	2010	2005	2372
618	20240930	091800	941472142	2010	2010	2010	2005	25040
619	20240930	091700	891201552	2010	2010	2015	2010	9419
620	20240930	091600	872266047	2010	2015	2015	2010	4461
621	20240930	091500	863294132	2015	2010	2015	2010	4597
622	20240930	091400	854033692	2015	2010	2015	2010	4697
623	20240930	091300	844581437	2015	2020	2020	2010	1076
624	20240930	091200	842415362	2010	2020	2020	2010	4658
625	20240930	091100	833015957	2015	2015	2020	2015	3405
626	20240930	091000	826153307	2015	2005	2020	2005	23088
627	20240930	090900	779719062	2005	2005	2010	2000	5631
628	20240930	090800	768431032	2005	2010	2010	2000	29758
629	20240930	090700	708827857	2010	2015	2020	2010	12000
630	20240930	090600	684668522	2020	2015	2020	2015	4054
631	20240930	090500	676498362	2015	2015	2030	2010	45555
632	20240930	090400	584695977	2015	2035	2035	2015	25084
633	20240930	090300	533985187	2035	2005	2035	2005	40163
634	20240930	090200	453037372	2010	2005	2010	1999	38285
635	20240930	090100	376322836	1999	1993	2005	1986	67347
636	20240930	090000	242016652	1993	1997	1999	1982	112260