KissMeData/086900/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195900	11330181300	192400	192400	192400	192400	8060
3	20240930	195800	11330181300	192400	192400	192400	192400	0
4	20240930	195700	11330181300	192400	192400	192400	192400	0
5	20240930	195600	11330181300	192400	192400	192400	192400	0
6	20240930	195500	11330181300	192400	192400	192400	192400	0
7	20240930	195400	11330181300	192400	192400	192400	192400	0
8	20240930	195300	11330181300	192400	192400	192400	192400	0
9	20240930	195200	11330181300	192400	192400	192400	192400	0
10	20240930	195100	11330181300	192400	192400	192400	192400	0
11	20240930	195000	11330181300	192400	192400	192400	192400	0
12	20240930	194900	11330181300	192400	192400	192400	192400	0
13	20240930	194800	11330181300	192400	192400	192400	192400	0
14	20240930	194700	11330181300	192400	192400	192400	192400	0
15	20240930	194600	11330181300	192400	192400	192400	192400	0
16	20240930	194500	11330181300	192400	192400	192400	192400	0
17	20240930	194400	11330181300	192400	192400	192400	192400	0
18	20240930	194300	11330181300	192400	192400	192400	192400	0
19	20240930	194200	11330181300	192400	192400	192400	192400	0
20	20240930	194100	11330181300	192400	192400	192400	192400	0
21	20240930	194000	11330181300	192400	192400	192400	192400	0
22	20240930	193900	11330181300	192400	192400	192400	192400	0
23	20240930	193800	11330181300	192400	192400	192400	192400	0
24	20240930	193700	11330181300	192400	192400	192400	192400	0
25	20240930	193600	11330181300	192400	192400	192400	192400	0
26	20240930	193500	11330181300	192400	192400	192400	192400	0
27	20240930	193400	11330181300	192400	192400	192400	192400	0
28	20240930	193300	11330181300	192400	192400	192400	192400	0
29	20240930	193200	11330181300	192400	192400	192400	192400	0
30	20240930	193100	11330181300	192400	192400	192400	192400	0
31	20240930	193000	11330181300	192400	192400	192400	192400	0
32	20240930	192900	11330181300	192400	192400	192400	192400	8060
33	20240930	192800	11330181300	192400	192400	192400	192400	0
34	20240930	192700	11330181300	192400	192400	192400	192400	0
35	20240930	192600	11330181300	192400	192400	192400	192400	0
36	20240930	192500	11330181300	192400	192400	192400	192400	0
37	20240930	192400	11330181300	192400	192400	192400	192400	0
38	20240930	192300	11330181300	192400	192400	192400	192400	0
39	20240930	192200	11330181300	192400	192400	192400	192400	0
40	20240930	192100	11330181300	192400	192400	192400	192400	0
41	20240930	192000	11330181300	192400	192400	192400	192400	0
42	20240930	191900	11330181300	192400	192400	192400	192400	0
43	20240930	191800	11330181300	192400	192400	192400	192400	0
44	20240930	191700	11330181300	192400	192400	192400	192400	0
45	20240930	191600	11330181300	192400	192400	192400	192400	0
46	20240930	191500	11330181300	192400	192400	192400	192400	0
47	20240930	191400	11330181300	192400	192400	192400	192400	0
48	20240930	191300	11330181300	192400	192400	192400	192400	0
49	20240930	191200	11330181300	192400	192400	192400	192400	0
50	20240930	191100	11330181300	192400	192400	192400	192400	0
51	20240930	191000	11330181300	192400	192400	192400	192400	0
52	20240930	190900	11330181300	192400	192400	192400	192400	0
53	20240930	190800	11330181300	192400	192400	192400	192400	0
54	20240930	190700	11330181300	192400	192400	192400	192400	0
55	20240930	190600	11330181300	192400	192400	192400	192400	0
56	20240930	190500	11330181300	192400	192400	192400	192400	0
57	20240930	190400	11330181300	192400	192400	192400	192400	0
58	20240930	190300	11330181300	192400	192400	192400	192400	0
59	20240930	190200	11330181300	192400	192400	192400	192400	0
60	20240930	190100	11330181300	192400	192400	192400	192400	0
61	20240930	190000	11330181300	192400	192400	192400	192400	0
62	20240930	185900	11330181300	192400	192400	192400	192400	8060
63	20240930	185800	11330181300	192400	192400	192400	192400	0
64	20240930	185700	11330181300	192400	192400	192400	192400	0
65	20240930	185600	11330181300	192400	192400	192400	192400	0
66	20240930	185500	11330181300	192400	192400	192400	192400	0
67	20240930	185400	11330181300	192400	192400	192400	192400	0
68	20240930	185300	11330181300	192400	192400	192400	192400	0
69	20240930	185200	11330181300	192400	192400	192400	192400	0
70	20240930	185100	11330181300	192400	192400	192400	192400	0
71	20240930	185000	11330181300	192400	192400	192400	192400	0
72	20240930	184900	11330181300	192400	192400	192400	192400	0
73	20240930	184800	11330181300	192400	192400	192400	192400	0
74	20240930	184700	11330181300	192400	192400	192400	192400	0
75	20240930	184600	11330181300	192400	192400	192400	192400	0
76	20240930	184500	11330181300	192400	192400	192400	192400	0
77	20240930	184400	11330181300	192400	192400	192400	192400	0
78	20240930	184300	11330181300	192400	192400	192400	192400	0
79	20240930	184200	11330181300	192400	192400	192400	192400	0
80	20240930	184100	11330181300	192400	192400	192400	192400	0
81	20240930	184000	11330181300	192400	192400	192400	192400	0
82	20240930	183900	11330181300	192400	192400	192400	192400	0
83	20240930	183800	11330181300	192400	192400	192400	192400	0
84	20240930	183700	11330181300	192400	192400	192400	192400	0
85	20240930	183600	11330181300	192400	192400	192400	192400	0
86	20240930	183500	11330181300	192400	192400	192400	192400	0
87	20240930	183400	11330181300	192400	192400	192400	192400	0
88	20240930	183300	11330181300	192400	192400	192400	192400	0
89	20240930	183200	11330181300	192400	192400	192400	192400	0
90	20240930	183100	11330181300	192400	192400	192400	192400	0
91	20240930	183000	11330181300	192400	192400	192400	192400	0
92	20240930	182900	11330181300	192400	192400	192400	192400	8060
93	20240930	182800	11330181300	192400	192400	192400	192400	0
94	20240930	182700	11330181300	192400	192400	192400	192400	0
95	20240930	182600	11330181300	192400	192400	192400	192400	0
96	20240930	182500	11330181300	192400	192400	192400	192400	0
97	20240930	182400	11330181300	192400	192400	192400	192400	0
98	20240930	182300	11330181300	192400	192400	192400	192400	0
99	20240930	182200	11330181300	192400	192400	192400	192400	0
100	20240930	182100	11330181300	192400	192400	192400	192400	0
101	20240930	182000	11330181300	192400	192400	192400	192400	0
102	20240930	181900	11330181300	192400	192400	192400	192400	0
103	20240930	181800	11330181300	192400	192400	192400	192400	0
104	20240930	181700	11330181300	192400	192400	192400	192400	0
105	20240930	181600	11330181300	192400	192400	192400	192400	0
106	20240930	181500	11330181300	192400	192400	192400	192400	0
107	20240930	181400	11330181300	192400	192400	192400	192400	0
108	20240930	181300	11330181300	192400	192400	192400	192400	0
109	20240930	181200	11330181300	192400	192400	192400	192400	0
110	20240930	181100	11330181300	192400	192400	192400	192400	0
111	20240930	181000	11330181300	192400	192400	192400	192400	0
112	20240930	180900	11330181300	192400	192400	192400	192400	0
113	20240930	180800	11330181300	192400	192400	192400	192400	0
114	20240930	180700	11330181300	192400	192400	192400	192400	0
115	20240930	180600	11330181300	192400	192400	192400	192400	0
116	20240930	180500	11330181300	192400	192400	192400	192400	0
117	20240930	180400	11330181300	192400	192400	192400	192400	0
118	20240930	180300	11330181300	192400	192400	192400	192400	0
119	20240930	180200	11330181300	192400	192400	192400	192400	0
120	20240930	180100	11330181300	192400	192400	192400	192400	0
121	20240930	180000	11330181300	192400	192400	192400	192400	0
122	20240930	175900	11330181300	192400	192400	192400	192400	8060
123	20240930	175800	11330181300	192400	192400	192400	192400	0
124	20240930	175700	11330181300	192400	192400	192400	192400	0
125	20240930	175600	11330181300	192400	192400	192400	192400	0
126	20240930	175500	11330181300	192400	192400	192400	192400	0
127	20240930	175400	11330181300	192400	192400	192400	192400	0
128	20240930	175300	11330181300	192400	192400	192400	192400	0
129	20240930	175200	11330181300	192400	192400	192400	192400	0
130	20240930	175100	11330181300	192400	192400	192400	192400	0
131	20240930	175000	11330181300	192400	192400	192400	192400	0
132	20240930	174900	11330181300	192400	192400	192400	192400	0
133	20240930	174800	11330181300	192400	192400	192400	192400	0
134	20240930	174700	11330181300	192400	192400	192400	192400	0
135	20240930	174600	11330181300	192400	192400	192400	192400	0
136	20240930	174500	11330181300	192400	192400	192400	192400	0
137	20240930	174400	11330181300	192400	192400	192400	192400	0
138	20240930	174300	11330181300	192400	192400	192400	192400	0
139	20240930	174200	11330181300	192400	192400	192400	192400	0
140	20240930	174100	11330181300	192400	192400	192400	192400	0
141	20240930	174000	11330181300	192400	192400	192400	192400	0
142	20240930	173900	11330181300	192400	192400	192400	192400	0
143	20240930	173800	11330181300	192400	192400	192400	192400	0
144	20240930	173700	11330181300	192400	192400	192400	192400	0
145	20240930	173600	11330181300	192400	192400	192400	192400	0
146	20240930	173500	11330181300	192400	192400	192400	192400	0
147	20240930	173400	11330181300	192400	192400	192400	192400	0
148	20240930	173300	11330181300	192400	192400	192400	192400	0
149	20240930	173200	11330181300	192400	192400	192400	192400	0
150	20240930	173100	11330181300	192400	192400	192400	192400	0
151	20240930	173000	11330181300	192400	192400	192400	192400	0
152	20240930	172900	11330181300	192400	192400	192400	192400	8060
153	20240930	172800	11330181300	192400	192400	192400	192400	0
154	20240930	172700	11330181300	192400	192400	192400	192400	0
155	20240930	172600	11330181300	192400	192400	192400	192400	0
156	20240930	172500	11330181300	192400	192400	192400	192400	0
157	20240930	172400	11330181300	192400	192400	192400	192400	0
158	20240930	172300	11330181300	192400	192400	192400	192400	0
159	20240930	172200	11330181300	192400	192400	192400	192400	0
160	20240930	172100	11330181300	192400	192400	192400	192400	0
161	20240930	172000	11330181300	192400	192400	192400	192400	0
162	20240930	171900	11330181300	192400	192400	192400	192400	0
163	20240930	171800	11330181300	192400	192400	192400	192400	0
164	20240930	171700	11330181300	192400	192400	192400	192400	0
165	20240930	171600	11330181300	192400	192400	192400	192400	0
166	20240930	171500	11330181300	192400	192400	192400	192400	0
167	20240930	171400	11330181300	192400	192400	192400	192400	0
168	20240930	171300	11330181300	192400	192400	192400	192400	0
169	20240930	171200	11330181300	192400	192400	192400	192400	0
170	20240930	171100	11330181300	192400	192400	192400	192400	0
171	20240930	171000	11330181300	192400	192400	192400	192400	0
172	20240930	170900	11330181300	192400	192400	192400	192400	0
173	20240930	170800	11330181300	192400	192400	192400	192400	0
174	20240930	170700	11330181300	192400	192400	192400	192400	0
175	20240930	170600	11330181300	192400	192400	192400	192400	0
176	20240930	170500	11330181300	192400	192400	192400	192400	0
177	20240930	170400	11330181300	192400	192400	192400	192400	0
178	20240930	170300	11330181300	192400	192400	192400	192400	0
179	20240930	170200	11330181300	192400	192400	192400	192400	0
180	20240930	170100	11330181300	192400	192400	192400	192400	0
181	20240930	170000	11330181300	192400	192400	192400	192400	0
182	20240930	165900	11330181300	192400	192400	192400	192400	8060
183	20240930	165800	11330181300	192400	192400	192400	192400	0
184	20240930	165700	11330181300	192400	192400	192400	192400	0
185	20240930	165600	11330181300	192400	192400	192400	192400	0
186	20240930	165500	11330181300	192400	192400	192400	192400	0
187	20240930	165400	11330181300	192400	192400	192400	192400	0
188	20240930	165300	11330181300	192400	192400	192400	192400	0
189	20240930	165200	11330181300	192400	192400	192400	192400	0
190	20240930	165100	11330181300	192400	192400	192400	192400	0
191	20240930	165000	11330181300	192400	192400	192400	192400	0
192	20240930	164900	11330181300	192400	192400	192400	192400	0
193	20240930	164800	11330181300	192400	192400	192400	192400	0
194	20240930	164700	11330181300	192400	192400	192400	192400	0
195	20240930	164600	11330181300	192400	192400	192400	192400	0
196	20240930	164500	11330181300	192400	192400	192400	192400	0
197	20240930	164400	11330181300	192400	192400	192400	192400	0
198	20240930	164300	11330181300	192400	192400	192400	192400	0
199	20240930	164200	11330181300	192400	192400	192400	192400	0
200	20240930	164100	11330181300	192400	192400	192400	192400	0
201	20240930	164000	11330181300	192400	192400	192400	192400	0
202	20240930	163900	11330181300	192400	192400	192400	192400	0
203	20240930	163800	11330181300	192400	192400	192400	192400	0
204	20240930	163700	11330181300	192400	192400	192400	192400	0
205	20240930	163600	11330181300	192400	192400	192400	192400	0
206	20240930	163500	11330181300	192400	192400	192400	192400	0
207	20240930	163400	11330181300	192400	192400	192400	192400	0
208	20240930	163300	11330181300	192400	192400	192400	192400	0
209	20240930	163200	11330181300	192400	192400	192400	192400	0
210	20240930	163100	11330181300	192400	192400	192400	192400	0
211	20240930	163000	11330181300	192400	192400	192400	192400	0
212	20240930	162900	11330181300	192400	192400	192400	192400	8060
213	20240930	162800	11330181300	192400	192400	192400	192400	0
214	20240930	162700	11330181300	192400	192400	192400	192400	0
215	20240930	162600	11330181300	192400	192400	192400	192400	0
216	20240930	162500	11330181300	192400	192400	192400	192400	0
217	20240930	162400	11330181300	192400	192400	192400	192400	0
218	20240930	162300	11330181300	192400	192400	192400	192400	0
219	20240930	162200	11330181300	192400	192400	192400	192400	0
220	20240930	162100	11330181300	192400	192400	192400	192400	0
221	20240930	162000	11330181300	192400	192400	192400	192400	0
222	20240930	161900	11330181300	192400	192400	192400	192400	0
223	20240930	161800	11330181300	192400	192400	192400	192400	0
224	20240930	161700	11330181300	192400	192400	192400	192400	0
225	20240930	161600	11330181300	192400	192400	192400	192400	0
226	20240930	161500	11330181300	192400	192400	192400	192400	0
227	20240930	161400	11330181300	192400	192400	192400	192400	0
228	20240930	161300	11330181300	192400	192400	192400	192400	0
229	20240930	161200	11330181300	192400	192400	192400	192400	0
230	20240930	161100	11330181300	192400	192400	192400	192400	0
231	20240930	161000	11330181300	192400	192400	192400	192400	0
232	20240930	160900	11330181300	192400	192400	192400	192400	0
233	20240930	160800	11330181300	192400	192400	192400	192400	0
234	20240930	160700	11330181300	192400	192400	192400	192400	0
235	20240930	160600	11330181300	192400	192400	192400	192400	0
236	20240930	160500	11330181300	192400	192400	192400	192400	0
237	20240930	160400	11330181300	192400	192400	192400	192400	0
238	20240930	160300	11330181300	192400	192400	192400	192400	0
239	20240930	160200	11330181300	192400	192400	192400	192400	0
240	20240930	160100	11330181300	192400	192400	192400	192400	0
241	20240930	160000	11330181300	192400	192400	192400	192400	0
242	20240930	155900	11330181300	192400	192400	192400	192400	8060
243	20240930	155800	11330181300	192400	192400	192400	192400	0
244	20240930	155700	11330181300	192400	192400	192400	192400	0
245	20240930	155600	11330181300	192400	192400	192400	192400	0
246	20240930	155500	11330181300	192400	192400	192400	192400	0
247	20240930	155400	11330181300	192400	192400	192400	192400	0
248	20240930	155300	11330181300	192400	192400	192400	192400	0
249	20240930	155200	11330181300	192400	192400	192400	192400	0
250	20240930	155100	11330181300	192400	192400	192400	192400	0
251	20240930	155000	11330181300	192400	192400	192400	192400	0
252	20240930	154900	11330181300	192400	192400	192400	192400	0
253	20240930	154800	11330181300	192400	192400	192400	192400	0
254	20240930	154700	11330181300	192400	192400	192400	192400	0
255	20240930	154600	11330181300	192400	192400	192400	192400	0
256	20240930	154500	11330181300	192400	192400	192400	192400	0
257	20240930	154400	11330181300	192400	192400	192400	192400	0
258	20240930	154300	11330181300	192400	192400	192400	192400	0
259	20240930	154200	11330181300	192400	192400	192400	192400	0
260	20240930	154100	11330181300	192400	192400	192400	192400	0
261	20240930	154000	11330181300	192400	192400	192400	192400	0
262	20240930	153900	11330181300	192400	192400	192400	192400	0
263	20240930	153800	11330181300	192400	192400	192400	192400	0
264	20240930	153700	11330181300	192400	192400	192400	192400	0
265	20240930	153600	11330181300	192400	192400	192400	192400	0
266	20240930	153500	11330181300	192400	192400	192400	192400	0
267	20240930	153400	11330181300	192400	192400	192400	192400	0
268	20240930	153300	11330181300	192400	192400	192400	192400	0
269	20240930	153200	11330181300	192400	192400	192400	192400	0
270	20240930	153100	11330181300	192400	192400	192400	192400	0
271	20240930	153000	11330181300	192400	192400	192400	192400	8060
272	20240930	152900	9779437300	190600	190600	190600	190600	0
273	20240930	152800	9779437300	190600	190600	190600	190600	0
274	20240930	152700	9779437300	190600	190600	190600	190600	0
275	20240930	152600	9779437300	190600	190600	190600	190600	0
276	20240930	152500	9779437300	190600	190600	190600	190600	0
277	20240930	152400	9779437300	190600	190600	190600	190600	0
278	20240930	152300	9779437300	190600	190600	190600	190600	0
279	20240930	152200	9779437300	190600	190600	190600	190600	0
280	20240930	152100	9779437300	190600	190600	190600	190600	0
281	20240930	152000	9779437300	190600	190600	190600	190600	0
282	20240930	151900	9779437300	190600	190100	190600	190000	259
283	20240930	151800	9730123600	190100	190400	190400	190000	84
284	20240930	151700	9714156800	190400	190500	190500	190000	177
285	20240930	151600	9680515000	190500	190600	190600	190000	254
286	20240930	151500	9632198200	190600	190400	190600	190100	298
287	20240930	151400	9575476400	190400	190500	190500	190300	148
288	20240930	151300	9547293400	190300	190400	190500	190300	63
289	20240930	151200	9535297800	190300	190300	190500	190300	163
290	20240930	151100	9504262400	190400	190300	190400	190200	55
291	20240930	151000	9493796400	190300	190200	190300	190000	214
292	20240930	150900	9453090400	190200	190000	190200	189900	301
293	20240930	150800	9395891800	190000	189900	190000	189900	156
294	20240930	150700	9366266100	189900	189800	189900	189800	122
295	20240930	150600	9343105000	189800	189900	189900	189800	55
296	20240930	150500	9332664900	189900	189800	189900	189800	26
297	20240930	150400	9327729300	189800	189900	190000	189700	214
298	20240930	150300	9287094000	190000	189900	190000	189800	136
299	20240930	150200	9261266700	189900	189800	189900	189700	325
300	20240930	150100	9199592600	189800	189800	189800	189700	117
301	20240930	150000	9177388200	189800	189700	189800	189700	112
302	20240930	145900	9156133400	189700	189800	189800	189700	44
303	20240930	145800	9147783500	189800	189400	189800	189200	396
304	20240930	145700	9072765100	189300	189300	189400	189200	207
305	20240930	145600	9033582300	189200	189300	189300	189200	46
306	20240930	145500	9024877300	189200	189200	189300	189100	83
307	20240930	145400	9009174300	189200	189300	189300	189200	18
308	20240930	145300	9005767400	189200	189400	189400	189200	82
309	20240930	145200	8990245700	189300	189400	189400	189300	6
310	20240930	145100	8989109800	189300	189400	189400	189200	48
311	20240930	145000	8980022900	189200	189200	189500	189200	72
312	20240930	144900	8966391800	189200	189400	189800	189200	209
313	20240930	144800	8926790400	189500	189500	189500	189500	4
314	20240930	144700	8926032400	189400	189600	189600	189400	63
315	20240930	144600	8914093700	189400	189600	189600	189400	50
316	20240930	144500	8904619500	189500	189400	189500	189400	8
317	20240930	144400	8903103600	189500	189400	189700	189200	83
318	20240930	144300	8887382100	189400	189700	189700	189400	5
319	20240930	144200	8886433900	189700	189400	189700	189400	10
320	20240930	144100	8884537800	189200	189200	189700	189200	20
321	20240930	144000	8880751300	189200	189200	189200	189100	4
322	20240930	143900	8879994700	189200	189400	189700	189000	51
323	20240930	143800	8870344100	189400	189600	189700	189400	41
324	20240930	143700	8862577200	189200	189600	189600	189200	70
325	20240930	143600	8849312800	189600	189600	189700	189600	37
326	20240930	143500	8842296700	189600	190000	190000	189600	14
327	20240930	143400	8839640600	189500	189600	189600	189500	29
328	20240930	143300	8834142800	189600	190000	190000	189500	10
329	20240930	143200	8832244700	189500	189500	189500	189500	28
330	20240930	143100	8826938700	190000	189100	190000	189000	274
331	20240930	143000	8775104900	189100	188900	189100	188900	37
332	20240930	142900	8768111900	188400	188400	189000	188400	91
333	20240930	142800	8750946000	188400	189000	189000	188300	86
334	20240930	142700	8734734600	189000	189000	189100	188500	57
335	20240930	142600	8723972500	189000	189200	189200	189000	78
336	20240930	142500	8709221700	189200	189600	189600	189200	200
337	20240930	142400	8671356200	189600	189400	189700	189400	52
338	20240930	142300	8661494800	189400	189700	189700	189400	67
339	20240930	142200	8648786700	189500	189200	189500	189200	58
340	20240930	142100	8637805200	189200	189200	189300	189200	18
341	20240930	142000	8634398800	189200	189200	189200	189200	14
342	20240930	141900	8631750000	189300	189400	189400	189100	63
343	20240930	141800	8619829100	189400	189200	189700	189200	91
344	20240930	141700	8602595100	189200	189400	189400	189100	562
345	20240930	141600	8496175800	189400	189600	189600	189400	49
346	20240930	141500	8486890900	189500	189500	189600	189400	53
347	20240930	141400	8476847500	189500	189700	189800	189500	37
348	20240930	141300	8469832400	189700	189900	189900	189700	97
349	20240930	141200	8451419100	189900	190000	190000	189900	19
350	20240930	141100	8447810800	189900	189900	190000	189900	85
351	20240930	141000	8431668800	189900	189800	189900	189700	157
352	20240930	140900	8401866400	189600	189600	189700	189600	35
353	20240930	140800	8395227800	189600	189600	189600	189500	38
354	20240930	140700	8388023400	189500	189600	189800	189500	9
355	20240930	140600	8386316700	189800	189600	189800	189500	47
356	20240930	140500	8377403500	189600	189600	189700	189600	27
357	20240930	140400	8372283800	189600	189700	189700	189500	26
358	20240930	140300	8367353100	189800	189800	189800	189700	26
359	20240930	140200	8362420100	189700	189900	189900	189700	61
360	20240930	140100	8350839600	189900	190000	190000	189900	178
361	20240930	140000	8317036600	190000	190400	190400	190000	159
362	20240930	135900	8286798800	190400	190400	190400	190300	29
363	20240930	135800	8281278800	190400	190300	190500	190300	28
364	20240930	135700	8275947300	190600	190200	190600	190200	678
365	20240930	135600	8146918600	190100	190300	190300	190100	115
366	20240930	135500	8125038200	190400	190500	190700	190300	77
367	20240930	135400	8110369600	190500	190100	190800	190100	163
368	20240930	135300	8079356800	190000	190000	190100	190000	8
369	20240930	135200	8077836400	190100	189900	190100	189900	33
370	20240930	135100	8071564900	190100	190000	190100	189900	19
371	20240930	135000	8067954800	190200	190100	190200	189800	71
372	20240930	134900	8054470800	190000	190700	190800	189900	210
373	20240930	134800	8014521800	190700	190600	190800	190400	50
374	20240930	134700	8004987300	190800	190900	190900	190400	128
375	20240930	134600	7980576900	190800	190800	190900	190800	105
376	20240930	134500	7960541800	190800	190900	190900	190800	33
377	20240930	134400	7954242900	190900	190900	191000	190800	83
378	20240930	134300	7938398400	190700	190700	191000	190600	170
379	20240930	134200	7905954900	190700	190600	190700	190600	83
380	20240930	134100	7890133000	190600	190200	190600	190200	112
381	20240930	134000	7868798700	190200	190600	190600	190200	137
382	20240930	133900	7842710500	190500	190500	190600	190500	93
383	20240930	133800	7824992600	190500	190600	190600	190500	125
384	20240930	133700	7801173800	190500	190500	190500	190500	100
385	20240930	133600	7782123800	190500	190500	190500	190400	34
386	20240930	133500	7775646900	190600	190600	190600	190600	6
387	20240930	133400	7774503300	190600	190600	190600	190400	138
388	20240930	133300	7748209200	190500	190500	190500	190400	92
389	20240930	133200	7730683300	190300	190400	190500	190300	194
390	20240930	133100	7693750600	190400	190300	190400	190300	11
391	20240930	133000	7691657200	190800	190100	191000	190100	17
392	20240930	132900	7688413900	190100	191100	191100	190100	185
393	20240930	132800	7653099500	189700	191300	191300	189700	597
394	20240930	132700	7539237600	191300	191200	191400	191200	140
395	20240930	132600	7512462100	191400	191000	191400	191000	218
396	20240930	132500	7470789300	191400	191400	191500	191400	227
397	20240930	132400	7427331300	191400	191500	191600	191400	38
398	20240930	132300	7420053700	191500	191600	191700	191400	712
399	20240930	132200	7283632000	191500	191000	191700	191000	2208
400	20240930	132100	6861122100	191000	190600	191000	190500	386
401	20240930	132000	6787491400	190800	190900	190900	190700	35
402	20240930	131900	6780812900	190600	190600	190800	190500	155
403	20240930	131800	6751267300	191000	190700	191000	190700	104
404	20240930	131700	6731429000	190700	190900	191300	190700	139
405	20240930	131600	6704889700	190900	190900	190900	190700	159
406	20240930	131500	6674543100	191000	190900	191300	190900	244
407	20240930	131400	6627914600	191300	191300	191400	191000	219
408	20240930	131300	6586036400	191400	191800	191800	191400	311
409	20240930	131200	6526472800	191800	191100	192200	191100	1746
410	20240930	131100	6191952100	191100	191200	191200	190800	70
411	20240930	131000	6178575900	191200	191200	191300	190800	121
412	20240930	130900	6155462300	191200	191600	191700	191200	371
413	20240930	130800	6084392300	191600	189900	191800	189900	5324
414	20240930	130700	5068544700	189700	189900	190000	189700	142
415	20240930	130600	5041581000	189900	189700	189900	189700	11
416	20240930	130500	5039492700	189700	189700	189700	189700	0
417	20240930	130400	5039492700	189700	189700	189800	189700	13
418	20240930	130300	5037026200	189800	189500	189800	189500	62
419	20240930	130200	5025274000	189500	189300	189500	189300	57
420	20240930	130100	5014479900	189400	189400	189400	189200	14
421	20240930	130000	5011829100	189300	189300	189300	189200	82
422	20240930	125900	4996306600	189200	189300	189300	189200	35
423	20240930	125800	4989683600	189200	189700	189700	189200	132
424	20240930	125700	4964679000	189700	189600	189700	189600	18
425	20240930	125600	4961265600	189600	189900	189900	189600	15
426	20240930	125500	4958419500	189700	189700	189800	189700	3
427	20240930	125400	4957850300	189700	189900	189900	189700	15
428	20240930	125300	4955002400	189900	189900	189900	189600	37
429	20240930	125200	4947976700	189600	189900	190000	189600	78
430	20240930	125100	4933178800	189900	189700	189900	189600	11
431	20240930	125000	4931092400	189800	189900	189900	189800	9
432	20240930	124900	4929383700	189900	189600	189900	189600	10
433	20240930	124800	4927486500	189500	189900	190000	189500	76
434	20240930	124700	4913066300	189900	189900	189900	189700	18
435	20240930	124600	4909649400	189800	189800	189800	189700	18
436	20240930	124500	4906233100	189700	189500	189700	189500	107
437	20240930	124400	4885948300	189400	189400	189400	189400	1
438	20240930	124300	4885758900	189400	189400	189500	189400	7
439	20240930	124200	4884433000	189400	189500	189500	189400	9
440	20240930	124100	4882727600	189400	189500	189500	189400	25
441	20240930	124000	4877990200	189600	189600	189600	189600	0
442	20240930	123900	4877990200	189600	189700	189700	189600	83
443	20240930	123800	4862248800	189800	189700	189800	189700	51
444	20240930	123700	4852574000	189800	189800	189800	189800	29
445	20240930	123600	4847069800	189900	189800	189900	189800	18
446	20240930	123500	4843652800	189900	189900	189900	189900	1
447	20240930	123400	4843462900	189800	190000	190000	189800	62
448	20240930	123300	4831685300	190000	190000	190000	189700	75
449	20240930	123200	4817447900	190100	190300	190300	190100	71
450	20240930	123100	4803949800	190400	190400	190400	190300	127
451	20240930	123000	4779770600	190300	190300	190300	190200	21
452	20240930	122900	4775775300	190400	190100	190400	190100	64
453	20240930	122800	4763597200	190400	189900	190400	189900	101
454	20240930	122700	4744375500	190000	190200	190300	190000	265
455	20240930	122600	4693975700	190300	190300	190300	190200	32
456	20240930	122500	4687887000	190200	190100	190200	190100	65
457	20240930	122400	4675524600	190100	190100	190100	190100	8
458	20240930	122300	4674003800	190100	190000	190100	189900	240
459	20240930	122200	4628384300	189900	189900	190000	189900	36
460	20240930	122100	4621545400	190000	189900	190000	189900	9
461	20240930	122000	4619835500	189800	190000	190100	189800	47
462	20240930	121900	4610906600	190100	190100	190100	190100	38
463	20240930	121800	4603682800	190100	190000	190100	189700	155
464	20240930	121700	4574236800	189600	189900	190000	189600	35
465	20240930	121600	4567594400	189900	189900	190000	189900	20
466	20240930	121500	4563795900	189600	189900	189900	189600	67
467	20240930	121400	4551084800	189900	189700	190000	189600	376
468	20240930	121300	4479709800	189600	189500	189600	189500	71
469	20240930	121200	4466249500	189600	189300	189600	189300	95
470	20240930	121100	4448252100	189500	189300	189500	189200	70
471	20240930	121000	4434995300	189400	189400	189400	189400	6
472	20240930	120900	4433858900	189500	189600	189600	189300	62
473	20240930	120800	4422110500	189300	189100	189300	189100	65
474	20240930	120700	4409810900	189100	189100	189200	189100	24
475	20240930	120600	4405272400	189200	189200	189200	189200	8
476	20240930	120500	4403758800	189200	189000	189200	189000	5
477	20240930	120400	4402813300	189000	189000	189000	189000	102
478	20240930	120300	4383535300	189000	189000	189000	189000	5
479	20240930	120200	4382590300	188700	188900	188900	188700	4
480	20240930	120100	4381834900	188600	188600	189000	188600	35
481	20240930	120000	4375230700	188600	189200	189300	188600	397
482	20240930	115900	4300209100	189300	189300	189300	189300	3
483	20240930	115800	4299641200	189600	189400	189700	189000	111
484	20240930	115700	4278627500	189400	189700	189700	189400	5
485	20240930	115600	4277679300	189800	189600	189800	189500	16
486	20240930	115500	4274643800	189800	189700	189800	189700	10
487	20240930	115400	4272745900	189700	189700	189800	189300	168
488	20240930	115300	4240891900	189700	189800	189800	189600	41
489	20240930	115200	4233113000	189900	189600	189900	189500	76
490	20240930	115100	4218690500	189600	189900	189900	189600	29
491	20240930	115000	4213186000	189600	189800	190000	189600	231
492	20240930	114900	4169320600	189800	189800	189900	189300	138
493	20240930	114800	4143140200	190000	189800	190000	189800	147
494	20240930	114700	4115228700	189800	189300	189800	189200	221
495	20240930	114600	4073353600	189300	189100	189300	189000	99
496	20240930	114500	4054628800	189000	189000	189000	189000	24
497	20240930	114400	4050092800	189000	188800	189000	188500	60
498	20240930	114300	4038759600	188800	188700	188800	188700	73
499	20240930	114200	4024979500	188300	188700	188800	188300	35
500	20240930	114100	4018379200	188800	188200	189300	187600	349
501	20240930	114000	3952575800	188200	188000	188200	188000	19
502	20240930	113900	3949001300	188000	188100	188100	188000	2
503	20240930	113800	3948625200	188100	188100	188100	188100	10
504	20240930	113700	3946744200	188200	188200	188200	188200	7
505	20240930	113600	3945426800	188200	188100	188200	188100	11
506	20240930	113500	3943356800	187800	188200	188200	187800	6
507	20240930	113400	3942228000	188300	187900	188300	187900	31
508	20240930	113300	3936398300	188000	188000	188000	188000	7
509	20240930	113200	3935082300	188400	188400	188400	188400	5
510	20240930	113100	3934140300	188100	188400	188400	188100	54
511	20240930	113000	3923975900	188400	188000	188400	188000	44
512	20240930	112900	3915699800	187900	187900	187900	187800	60
513	20240930	112800	3904426500	187800	187900	187900	187800	20
514	20240930	112700	3900669600	187900	187900	187900	187900	5
515	20240930	112600	3899730100	187900	187400	188000	187300	127
516	20240930	112500	3875917200	187200	186700	187200	186700	77
517	20240930	112400	3861515200	186600	186600	186600	186500	15
518	20240930	112300	3858716300	186500	186500	186500	186400	29
519	20240930	112200	3853308500	186500	186500	186500	186500	3
520	20240930	112100	3852749000	186400	186300	186400	186300	20
521	20240930	112000	3849021600	186300	186300	186300	186300	11
522	20240930	111900	3846972300	186300	186400	186400	186300	8
523	20240930	111800	3845481200	186500	186200	186800	186200	24
524	20240930	111700	3841002500	186200	186400	186500	186200	169
525	20240930	111600	3809503900	186400	186400	186400	186400	0
526	20240930	111500	3809503900	186400	186300	186400	186100	63
527	20240930	111400	3797773400	186400	186400	186400	186300	68
528	20240930	111300	3785102500	186500	186500	186500	186000	81
529	20240930	111200	3770006800	186600	186900	186900	186500	92
530	20240930	111100	3752828700	186900	186900	186900	186800	16
531	20240930	111000	3749839600	186800	187100	187100	186800	88
532	20240930	110900	3733384800	187100	187100	187100	187100	11
533	20240930	110800	3731326700	187200	187100	187200	187100	9
534	20240930	110700	3729642000	187200	187000	187200	187000	117
535	20240930	110600	3707750700	187000	187000	187000	186800	5
536	20240930	110500	3706816000	187000	187000	187000	187000	13
537	20240930	110400	3704385000	187100	187100	187100	187000	38
538	20240930	110300	3697278200	187100	187100	187100	187000	65
539	20240930	110200	3685121900	187000	187100	187100	187000	120
540	20240930	110100	3662681400	187100	187100	187100	187000	16
541	20240930	110000	3659688700	187000	187100	187100	187000	337
542	20240930	105900	3596669600	187000	187100	187100	187000	21
543	20240930	105800	3592742000	187000	187200	187200	187000	147
544	20240930	105700	3565248800	187200	187100	187200	187100	10
545	20240930	105600	3563377600	187100	187200	187200	187100	35
546	20240930	105500	3556828100	187100	187100	187200	187100	16
547	20240930	105400	3553834100	187100	187100	187200	187100	19
548	20240930	105300	3550278700	187100	187100	187200	187100	158
549	20240930	105200	3520716000	187100	187300	187300	187100	798
550	20240930	105100	3371377200	187300	187300	187300	187200	34
551	20240930	105000	3365009500	187300	187400	187500	187200	1402
552	20240930	104900	3102380100	187400	187500	187500	187400	50
553	20240930	104800	3093009100	187500	188000	188000	187500	192
554	20240930	104700	3056955000	187900	188000	188000	187900	30
555	20240930	104600	3051317800	188000	188100	188100	187900	9
556	20240930	104500	3049625600	188100	188400	188400	188100	42
557	20240930	104400	3041717500	188500	188500	188500	188500	5
558	20240930	104300	3040775000	188400	188400	188400	188400	3
559	20240930	104200	3040209800	188500	188600	188600	188500	20
560	20240930	104100	3036438600	188700	188600	188700	188600	2
561	20240930	104000	3036061300	188700	188800	188800	188700	31
562	20240930	103900	3030211300	189100	188900	189200	188900	91
563	20240930	103800	3013002000	188700	189100	189200	188700	205
564	20240930	103700	2974267900	189200	189400	189400	189200	3
565	20240930	103600	2973700100	189600	189300	189600	188900	33
566	20240930	103500	2967451800	189200	189600	189800	189200	306
567	20240930	103400	2909426200	189600	189400	189600	189300	43
568	20240930	103300	2901278300	189300	189100	189300	189100	156
569	20240930	103200	2871764200	189100	189100	189100	189100	19
570	20240930	103100	2868171300	189100	188700	189200	188700	165
571	20240930	103000	2837004300	188700	188500	188700	188500	21
572	20240930	102900	2833044400	188400	188600	188600	188100	14
573	20240930	102800	2830404900	187900	188300	188600	187900	53
574	20240930	102700	2820431900	188600	188500	188600	188500	7
575	20240930	102600	2819111800	187900	187900	187900	187900	0
576	20240930	102500	2819111800	187900	188600	188700	187900	69
577	20240930	102400	2806107500	188600	188600	188700	188600	32
578	20240930	102300	2800071400	188600	188700	188700	188600	37
579	20240930	102200	2793091800	188700	188800	188800	188700	48
580	20240930	102100	2784033300	188800	188400	188800	188400	206
581	20240930	102000	2745186600	188300	187700	188300	187700	166
582	20240930	101900	2713953200	188000	188000	188000	188000	74
583	20240930	101800	2700041200	187600	187700	187700	187600	18
584	20240930	101700	2696663600	187700	187900	188100	187700	116
585	20240930	101600	2674883500	187900	188100	188100	187900	37
586	20240930	101500	2667925600	188100	188200	188200	188100	17
587	20240930	101400	2664726700	188300	188300	188400	188300	49
588	20240930	101300	2655497100	188400	188400	188500	188400	30
589	20240930	101200	2649844100	188500	188500	188500	188500	6
590	20240930	101100	2648713100	188500	188500	188500	188500	17
591	20240930	101000	2645508600	188500	187900	188500	187900	34
592	20240930	100900	2639102100	188400	188500	188500	188000	149
593	20240930	100800	2611028300	188500	188500	188500	188500	5
594	20240930	100700	2610085800	187600	187700	188500	187600	345
595	20240930	100600	2545293200	187400	187500	187500	187400	100
596	20240930	100500	2526550900	187500	187500	187500	187300	173
597	20240930	100400	2494113600	187500	187400	187500	187400	61
598	20240930	100300	2482681600	187400	187100	187400	186900	346
599	20240930	100200	2417902200	187200	187200	187200	187200	1
600	20240930	100100	2417715000	187000	185900	187100	185900	263
601	20240930	100000	2368637000	186000	186100	186100	185500	63
602	20240930	095900	2356947900	185500	185500	185600	185500	69
603	20240930	095800	2344148300	185500	185500	186200	185400	231
604	20240930	095700	2301187700	186100	185600	186100	185400	271
605	20240930	095600	2250835100	185400	185000	185400	185000	67
606	20240930	095500	2238436500	185600	184900	185700	184800	408
607	20240930	095400	2162907700	184900	185100	185400	184900	102
608	20240930	095300	2144031200	185500	185100	185500	185100	11
609	20240930	095200	2141992000	185000	185000	185200	184800	93
610	20240930	095100	2124786800	185000	185100	185200	184800	1132
611	20240930	095000	1915339700	185100	185400	185400	185100	179
612	20240930	094900	1882186700	185400	185600	185700	185400	87
613	20240930	094800	1866045800	185900	185600	185900	185600	134
614	20240930	094700	1841168300	185700	185600	185700	185500	171
615	20240930	094600	1809440500	185500	185500	185700	185500	56
616	20240930	094500	1799050100	185500	185800	185800	185500	147
617	20240930	094400	1771758000	185800	185900	186000	185800	60
618	20240930	094300	1760607100	185800	186000	186100	185800	201
619	20240930	094200	1723236500	185900	185900	186000	185900	91
620	20240930	094100	1706318100	186000	186000	186000	185900	92
621	20240930	094000	1689208100	186000	186100	186100	185900	76
622	20240930	093900	1675072900	186000	186100	186200	185900	59
623	20240930	093800	1664094500	186100	185900	186200	185800	228
624	20240930	093700	1621692200	185900	186000	186000	185900	77
625	20240930	093600	1607371100	186000	186000	186000	185900	17
626	20240930	093500	1604209300	186000	185900	186200	185900	391
627	20240930	093400	1531478400	185900	186200	186500	185900	347
628	20240930	093300	1466902200	186200	186700	186700	186200	259
629	20240930	093200	1418638900	186700	186800	186800	186500	133
630	20240930	093100	1393819800	186400	186700	186800	186400	121
631	20240930	093000	1371246900	186500	186700	186700	186300	170
632	20240930	092900	1339551700	186800	187000	187200	186500	607
633	20240930	092800	1226094900	187000	187400	187400	187000	224
634	20240930	092700	1184161500	187400	187700	187800	187400	70
635	20240930	092600	1171025700	187700	187300	187700	187300	78
636	20240930	092500	1156407500	187700	187200	187700	187200	205
637	20240930	092400	1117984600	187200	187200	187300	187200	65
638	20240930	092300	1105816400	187400	187500	187500	187200	196
639	20240930	092200	1069095700	187900	187400	188100	187300	528
640	20240930	092100	970094000	187400	187100	187400	187100	145
641	20240930	092000	942945600	187200	187100	187200	187100	86
642	20240930	091900	926848000	187000	187500	187500	187000	735
643	20240930	091800	789155800	187600	187500	188100	187500	102
644	20240930	091700	770015500	187500	187700	187700	187400	214
645	20240930	091600	729887900	187600	188100	188100	187400	380
646	20240930	091500	658532900	188000	188700	188700	188000	171
647	20240930	091400	626338300	189100	188600	189100	188600	60
648	20240930	091300	614996800	188600	189100	189100	188600	79
649	20240930	091200	600069500	189200	189200	189400	188800	32
650	20240930	091100	594014900	189400	189300	189400	189300	198
651	20240930	091000	556532400	189300	188400	189300	188400	208
652	20240930	090900	517304500	188200	188500	188600	188200	262
653	20240930	090800	467934200	188600	189900	189900	188500	155
654	20240930	090700	438698500	190000	190100	190100	188800	237
655	20240930	090600	393778200	190100	190000	190100	189900	62
656	20240930	090500	381995300	190000	190100	190400	189700	142
657	20240930	090400	354998300	190100	190000	190100	189200	219
658	20240930	090300	313448900	189200	189100	190000	189000	58
659	20240930	090200	302463300	189000	189700	190700	189000	681
660	20240930	090100	173100100	189700	189200	189700	188800	188
661	20240930	090000	137480400	189800	189200	190000	187700	725