KissMeData/014680/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190000	8269911400	134400	134400	134400	134400	3812
3	20240930	185900	8269911400	134400	134400	134400	134400	0
4	20240930	185800	8269911400	134400	134400	134400	134400	0
5	20240930	185700	8269911400	134400	134400	134400	134400	0
6	20240930	185600	8269911400	134400	134400	134400	134400	0
7	20240930	185500	8269911400	134400	134400	134400	134400	0
8	20240930	185400	8269911400	134400	134400	134400	134400	0
9	20240930	185300	8269911400	134400	134400	134400	134400	0
10	20240930	185200	8269911400	134400	134400	134400	134400	0
11	20240930	185100	8269911400	134400	134400	134400	134400	0
12	20240930	185000	8269911400	134400	134400	134400	134400	0
13	20240930	184900	8269911400	134400	134400	134400	134400	0
14	20240930	184800	8269911400	134400	134400	134400	134400	0
15	20240930	184700	8269911400	134400	134400	134400	134400	0
16	20240930	184600	8269911400	134400	134400	134400	134400	0
17	20240930	184500	8269911400	134400	134400	134400	134400	0
18	20240930	184400	8269911400	134400	134400	134400	134400	0
19	20240930	184300	8269911400	134400	134400	134400	134400	0
20	20240930	184200	8269911400	134400	134400	134400	134400	0
21	20240930	184100	8269911400	134400	134400	134400	134400	0
22	20240930	184000	8269911400	134400	134400	134400	134400	0
23	20240930	183900	8269911400	134400	134400	134400	134400	0
24	20240930	183800	8269911400	134400	134400	134400	134400	0
25	20240930	183700	8269911400	134400	134400	134400	134400	0
26	20240930	183600	8269911400	134400	134400	134400	134400	0
27	20240930	183500	8269911400	134400	134400	134400	134400	0
28	20240930	183400	8269911400	134400	134400	134400	134400	0
29	20240930	183300	8269911400	134400	134400	134400	134400	0
30	20240930	183200	8269911400	134400	134400	134400	134400	0
31	20240930	183100	8269911400	134400	134400	134400	134400	0
32	20240930	183000	8269911400	134400	134400	134400	134400	3812
33	20240930	182900	8269911400	134400	134400	134400	134400	0
34	20240930	182800	8269911400	134400	134400	134400	134400	0
35	20240930	182700	8269911400	134400	134400	134400	134400	0
36	20240930	182600	8269911400	134400	134400	134400	134400	0
37	20240930	182500	8269911400	134400	134400	134400	134400	0
38	20240930	182400	8269911400	134400	134400	134400	134400	0
39	20240930	182300	8269911400	134400	134400	134400	134400	0
40	20240930	182200	8269911400	134400	134400	134400	134400	0
41	20240930	182100	8269911400	134400	134400	134400	134400	0
42	20240930	182000	8269911400	134400	134400	134400	134400	0
43	20240930	181900	8269911400	134400	134400	134400	134400	0
44	20240930	181800	8269911400	134400	134400	134400	134400	0
45	20240930	181700	8269911400	134400	134400	134400	134400	0
46	20240930	181600	8269911400	134400	134400	134400	134400	0
47	20240930	181500	8269911400	134400	134400	134400	134400	0
48	20240930	181400	8269911400	134400	134400	134400	134400	0
49	20240930	181300	8269911400	134400	134400	134400	134400	0
50	20240930	181200	8269911400	134400	134400	134400	134400	0
51	20240930	181100	8269911400	134400	134400	134400	134400	0
52	20240930	181000	8269911400	134400	134400	134400	134400	0
53	20240930	180900	8269911400	134400	134400	134400	134400	0
54	20240930	180800	8269911400	134400	134400	134400	134400	0
55	20240930	180700	8269911400	134400	134400	134400	134400	0
56	20240930	180600	8269911400	134400	134400	134400	134400	0
57	20240930	180500	8269911400	134400	134400	134400	134400	0
58	20240930	180400	8269911400	134400	134400	134400	134400	0
59	20240930	180300	8269911400	134400	134400	134400	134400	0
60	20240930	180200	8269911400	134400	134400	134400	134400	0
61	20240930	180100	8269911400	134400	134400	134400	134400	0
62	20240930	180000	8269911400	134400	134400	134400	134400	3812
63	20240930	175900	8269911400	134400	134400	134400	134400	0
64	20240930	175800	8269911400	134400	134400	134400	134400	0
65	20240930	175700	8269911400	134400	134400	134400	134400	0
66	20240930	175600	8269911400	134400	134400	134400	134400	0
67	20240930	175500	8269911400	134400	134400	134400	134400	0
68	20240930	175400	8269911400	134400	134400	134400	134400	0
69	20240930	175300	8269911400	134400	134400	134400	134400	0
70	20240930	175200	8269911400	134400	134400	134400	134400	0
71	20240930	175100	8269911400	134400	134400	134400	134400	0
72	20240930	175000	8269911400	134400	134400	134400	134400	0
73	20240930	174900	8269911400	134400	134400	134400	134400	0
74	20240930	174800	8269911400	134400	134400	134400	134400	0
75	20240930	174700	8269911400	134400	134400	134400	134400	0
76	20240930	174600	8269911400	134400	134400	134400	134400	0
77	20240930	174500	8269911400	134400	134400	134400	134400	0
78	20240930	174400	8269911400	134400	134400	134400	134400	0
79	20240930	174300	8269911400	134400	134400	134400	134400	0
80	20240930	174200	8269911400	134400	134400	134400	134400	0
81	20240930	174100	8269911400	134400	134400	134400	134400	0
82	20240930	174000	8269911400	134400	134400	134400	134400	0
83	20240930	173900	8269911400	134400	134400	134400	134400	0
84	20240930	173800	8269911400	134400	134400	134400	134400	0
85	20240930	173700	8269911400	134400	134400	134400	134400	0
86	20240930	173600	8269911400	134400	134400	134400	134400	0
87	20240930	173500	8269911400	134400	134400	134400	134400	0
88	20240930	173400	8269911400	134400	134400	134400	134400	0
89	20240930	173300	8269911400	134400	134400	134400	134400	0
90	20240930	173200	8269911400	134400	134400	134400	134400	0
91	20240930	173100	8269911400	134400	134400	134400	134400	0
92	20240930	173000	8269911400	134400	134400	134400	134400	3812
93	20240930	172900	8269911400	134400	134400	134400	134400	0
94	20240930	172800	8269911400	134400	134400	134400	134400	0
95	20240930	172700	8269911400	134400	134400	134400	134400	0
96	20240930	172600	8269911400	134400	134400	134400	134400	0
97	20240930	172500	8269911400	134400	134400	134400	134400	0
98	20240930	172400	8269911400	134400	134400	134400	134400	0
99	20240930	172300	8269911400	134400	134400	134400	134400	0
100	20240930	172200	8269911400	134400	134400	134400	134400	0
101	20240930	172100	8269911400	134400	134400	134400	134400	0
102	20240930	172000	8269911400	134400	134400	134400	134400	0
103	20240930	171900	8269911400	134400	134400	134400	134400	0
104	20240930	171800	8269911400	134400	134400	134400	134400	0
105	20240930	171700	8269911400	134400	134400	134400	134400	0
106	20240930	171600	8269911400	134400	134400	134400	134400	0
107	20240930	171500	8269911400	134400	134400	134400	134400	0
108	20240930	171400	8269911400	134400	134400	134400	134400	0
109	20240930	171300	8269911400	134400	134400	134400	134400	0
110	20240930	171200	8269911400	134400	134400	134400	134400	0
111	20240930	171100	8269911400	134400	134400	134400	134400	0
112	20240930	171000	8269911400	134400	134400	134400	134400	0
113	20240930	170900	8269911400	134400	134400	134400	134400	0
114	20240930	170800	8269911400	134400	134400	134400	134400	0
115	20240930	170700	8269911400	134400	134400	134400	134400	0
116	20240930	170600	8269911400	134400	134400	134400	134400	0
117	20240930	170500	8269911400	134400	134400	134400	134400	0
118	20240930	170400	8269911400	134400	134400	134400	134400	0
119	20240930	170300	8269911400	134400	134400	134400	134400	0
120	20240930	170200	8269911400	134400	134400	134400	134400	0
121	20240930	170100	8269911400	134400	134400	134400	134400	0
122	20240930	170000	8269911400	134400	134400	134400	134400	3812
123	20240930	165900	8269911400	134400	134400	134400	134400	0
124	20240930	165800	8269911400	134400	134400	134400	134400	0
125	20240930	165700	8269911400	134400	134400	134400	134400	0
126	20240930	165600	8269911400	134400	134400	134400	134400	0
127	20240930	165500	8269911400	134400	134400	134400	134400	0
128	20240930	165400	8269911400	134400	134400	134400	134400	0
129	20240930	165300	8269911400	134400	134400	134400	134400	0
130	20240930	165200	8269911400	134400	134400	134400	134400	0
131	20240930	165100	8269911400	134400	134400	134400	134400	0
132	20240930	165000	8269911400	134400	134400	134400	134400	0
133	20240930	164900	8269911400	134400	134400	134400	134400	0
134	20240930	164800	8269911400	134400	134400	134400	134400	0
135	20240930	164700	8269911400	134400	134400	134400	134400	0
136	20240930	164600	8269911400	134400	134400	134400	134400	0
137	20240930	164500	8269911400	134400	134400	134400	134400	0
138	20240930	164400	8269911400	134400	134400	134400	134400	0
139	20240930	164300	8269911400	134400	134400	134400	134400	0
140	20240930	164200	8269911400	134400	134400	134400	134400	0
141	20240930	164100	8269911400	134400	134400	134400	134400	0
142	20240930	164000	8269911400	134400	134400	134400	134400	0
143	20240930	163900	8269911400	134400	134400	134400	134400	0
144	20240930	163800	8269911400	134400	134400	134400	134400	0
145	20240930	163700	8269911400	134400	134400	134400	134400	0
146	20240930	163600	8269911400	134400	134400	134400	134400	0
147	20240930	163500	8269911400	134400	134400	134400	134400	0
148	20240930	163400	8269911400	134400	134400	134400	134400	0
149	20240930	163300	8269911400	134400	134400	134400	134400	0
150	20240930	163200	8269911400	134400	134400	134400	134400	0
151	20240930	163100	8269911400	134400	134400	134400	134400	0
152	20240930	163000	8269911400	134400	134400	134400	134400	3812
153	20240930	162900	8269911400	134400	134400	134400	134400	0
154	20240930	162800	8269911400	134400	134400	134400	134400	0
155	20240930	162700	8269911400	134400	134400	134400	134400	0
156	20240930	162600	8269911400	134400	134400	134400	134400	0
157	20240930	162500	8269911400	134400	134400	134400	134400	0
158	20240930	162400	8269911400	134400	134400	134400	134400	0
159	20240930	162300	8269911400	134400	134400	134400	134400	0
160	20240930	162200	8269911400	134400	134400	134400	134400	0
161	20240930	162100	8269911400	134400	134400	134400	134400	0
162	20240930	162000	8269911400	134400	134400	134400	134400	0
163	20240930	161900	8269911400	134400	134400	134400	134400	0
164	20240930	161800	8269911400	134400	134400	134400	134400	0
165	20240930	161700	8269911400	134400	134400	134400	134400	0
166	20240930	161600	8269911400	134400	134400	134400	134400	0
167	20240930	161500	8269911400	134400	134400	134400	134400	0
168	20240930	161400	8269911400	134400	134400	134400	134400	0
169	20240930	161300	8269911400	134400	134400	134400	134400	0
170	20240930	161200	8269911400	134400	134400	134400	134400	0
171	20240930	161100	8269911400	134400	134400	134400	134400	0
172	20240930	161000	8269911400	134400	134400	134400	134400	0
173	20240930	160900	8269911400	134400	134400	134400	134400	0
174	20240930	160800	8269911400	134400	134400	134400	134400	0
175	20240930	160700	8269911400	134400	134400	134400	134400	0
176	20240930	160600	8269911400	134400	134400	134400	134400	0
177	20240930	160500	8269911400	134400	134400	134400	134400	0
178	20240930	160400	8269911400	134400	134400	134400	134400	0
179	20240930	160300	8269911400	134400	134400	134400	134400	0
180	20240930	160200	8269911400	134400	134400	134400	134400	0
181	20240930	160100	8269911400	134400	134400	134400	134400	0
182	20240930	160000	8269911400	134400	134400	134400	134400	3812
183	20240930	155900	8269911400	134400	134400	134400	134400	0
184	20240930	155800	8269911400	134400	134400	134400	134400	0
185	20240930	155700	8269911400	134400	134400	134400	134400	0
186	20240930	155600	8269911400	134400	134400	134400	134400	0
187	20240930	155500	8269911400	134400	134400	134400	134400	0
188	20240930	155400	8269911400	134400	134400	134400	134400	0
189	20240930	155300	8269911400	134400	134400	134400	134400	0
190	20240930	155200	8269911400	134400	134400	134400	134400	0
191	20240930	155100	8269911400	134400	134400	134400	134400	0
192	20240930	155000	8269911400	134400	134400	134400	134400	0
193	20240930	154900	8269911400	134400	134400	134400	134400	0
194	20240930	154800	8269911400	134400	134400	134400	134400	0
195	20240930	154700	8269911400	134400	134400	134400	134400	0
196	20240930	154600	8269911400	134400	134400	134400	134400	0
197	20240930	154500	8269911400	134400	134400	134400	134400	0
198	20240930	154400	8269911400	134400	134400	134400	134400	0
199	20240930	154300	8269911400	134400	134400	134400	134400	0
200	20240930	154200	8269911400	134400	134400	134400	134400	0
201	20240930	154100	8269911400	134400	134400	134400	134400	0
202	20240930	154000	8269911400	134400	134400	134400	134400	0
203	20240930	153900	8269911400	134400	134400	134400	134400	0
204	20240930	153800	8269911400	134400	134400	134400	134400	0
205	20240930	153700	8269911400	134400	134400	134400	134400	0
206	20240930	153600	8269911400	134400	134400	134400	134400	0
207	20240930	153500	8269911400	134400	134400	134400	134400	0
208	20240930	153400	8269911400	134400	134400	134400	134400	0
209	20240930	153300	8269911400	134400	134400	134400	134400	0
210	20240930	153200	8269911400	134400	134400	134400	134400	0
211	20240930	153100	8269911400	134400	134400	134400	134400	0
212	20240930	153000	8269911400	134400	134400	134400	134400	7624
213	20240930	152900	7757578600	134600	134600	134600	134600	0
214	20240930	152800	7757578600	134600	134600	134600	134600	0
215	20240930	152700	7757578600	134600	134600	134600	134600	0
216	20240930	152600	7757578600	134600	134600	134600	134600	0
217	20240930	152500	7757578600	134600	134600	134600	134600	0
218	20240930	152400	7757578600	134600	134600	134600	134600	0
219	20240930	152300	7757578600	134600	134600	134600	134600	0
220	20240930	152200	7757578600	134600	134600	134600	134600	0
221	20240930	152100	7757578600	134600	134600	134600	134600	0
222	20240930	152000	7757578600	134600	134600	134600	134600	0
223	20240930	151900	7757578600	134600	134900	134900	134600	331
224	20240930	151800	7712988800	134800	135000	135000	134800	330
225	20240930	151700	7668482200	135000	134900	135100	134800	264
226	20240930	151600	7632845300	134900	134700	135000	134700	231
227	20240930	151500	7601693800	134800	134800	134800	134500	187
228	20240930	151400	7576513300	134500	135000	135000	134500	750
229	20240930	151300	7475433400	135000	134800	135000	134800	301
230	20240930	151200	7434833700	134800	134800	134800	134800	103
231	20240930	151100	7420949300	134800	134700	134800	134600	244
232	20240930	151000	7388081600	134700	134700	134700	134600	182
233	20240930	150900	7363566700	134700	134700	134700	134600	219
234	20240930	150800	7334073900	134600	134600	134700	134600	256
235	20240930	150700	7299606300	134600	134600	134600	134500	139
236	20240930	150600	7280904000	134500	134800	134800	134500	455
237	20240930	150500	7219636900	134800	134800	134800	134700	189
238	20240930	150400	7194166000	134800	134800	134800	134700	180
239	20240930	150300	7169906500	134800	134700	134800	134700	202
240	20240930	150200	7142695300	134700	134700	134700	134400	105
241	20240930	150100	7128563300	134800	134900	134900	134200	803
242	20240930	150000	7020441200	134900	135000	135000	134900	305
243	20240930	145900	6979287600	135000	135000	135000	134900	114
244	20240930	145800	6963897800	135000	135000	135000	134900	103
245	20240930	145700	6949995900	135000	135000	135000	134900	83
246	20240930	145600	6938791000	135000	134800	135000	134800	281
247	20240930	145500	6900875900	134800	134800	134900	134700	430
248	20240930	145400	6842917600	134900	134800	134900	134700	242
249	20240930	145300	6810305600	134800	134800	134800	134700	142
250	20240930	145200	6791164600	134700	134700	134800	134600	139
251	20240930	145100	6772449500	134700	134900	134900	134300	645
252	20240930	145000	6685567700	134900	134800	134900	134700	202
253	20240930	144900	6658337500	134800	134800	134800	134800	128
254	20240930	144800	6641083100	134800	134900	134900	134700	218
255	20240930	144700	6611693000	134900	134900	135000	134800	372
256	20240930	144600	6561527000	134900	134900	134900	134900	104
257	20240930	144500	6547497400	134900	134900	134900	134900	89
258	20240930	144400	6535491300	134900	134900	134900	134900	174
259	20240930	144300	6512018700	134900	134900	134900	134800	37
260	20240930	144200	6507028300	134900	134900	135100	134800	323
261	20240930	144100	6463478800	135000	135000	135200	135000	286
262	20240930	144000	6424852200	135000	135000	135100	135000	192
263	20240930	143900	6398929200	135000	135000	135000	134900	65
264	20240930	143800	6390154300	134900	134900	134900	134900	103
265	20240930	143700	6376259600	134900	134800	134900	134800	110
266	20240930	143600	6361430800	134800	134800	134800	134800	58
267	20240930	143500	6353612400	134800	134700	134800	134700	145
268	20240930	143400	6334068700	134800	134800	134800	134600	365
269	20240930	143300	6284903100	134800	134700	134800	134600	116
270	20240930	143200	6269278200	134700	134600	134700	134600	100
271	20240930	143100	6255817200	134600	134600	134600	134500	89
272	20240930	143000	6243838500	134600	134500	134600	134500	161
273	20240930	142900	6222181600	134500	134500	134500	134400	75
274	20240930	142800	6212094700	134500	134500	134500	134400	122
275	20240930	142700	6195689900	134500	134600	134600	134400	329
276	20240930	142600	6151434900	134600	134600	134600	134500	90
277	20240930	142500	6139323500	134600	134200	134800	134200	791
278	20240930	142400	6033003000	134200	134200	134200	134100	86
279	20240930	142300	6021466900	134200	134100	134200	134100	679
280	20240930	142200	5930398900	134200	134200	134200	133700	754
281	20240930	142100	5829383500	134100	134100	134200	134100	116
282	20240930	142000	5813825800	134200	134100	134200	134100	102
283	20240930	141900	5800144700	134200	134200	134200	134100	73
284	20240930	141800	5790349600	134200	134200	134200	134100	42
285	20240930	141700	5784715300	134200	133900	134200	133900	287
286	20240930	141600	5746245300	134000	134200	134200	133900	147
287	20240930	141500	5726540200	134100	134100	134200	134000	136
288	20240930	141400	5708301000	134200	134400	134400	134200	133
289	20240930	141300	5690449400	134300	134300	134400	134300	116
290	20240930	141200	5674868400	134400	134500	134500	134300	257
291	20240930	141100	5640327000	134500	134400	134500	134400	70
292	20240930	141000	5630914500	134500	134400	134500	134400	118
293	20240930	140900	5615052300	134400	134500	134500	134400	121
294	20240930	140800	5598786900	134500	134600	134600	134500	303
295	20240930	140700	5558030200	134500	134600	134600	134500	105
296	20240930	140600	5543904500	134600	134500	134700	134500	72
297	20240930	140500	5534218300	134700	134600	134700	134500	153
298	20240930	140400	5513622900	134500	134600	134600	134500	57
299	20240930	140300	5505951500	134600	134400	134600	134400	308
300	20240930	140200	5464523400	134500	134500	134500	134400	56
301	20240930	140100	5456995000	134400	134500	134500	134400	66
302	20240930	140000	5448122100	134500	134400	134500	134400	128
303	20240930	135900	5430913100	134500	134600	134600	134400	148
304	20240930	135800	5411006200	134500	134600	134700	134500	179
305	20240930	135700	5386911900	134700	134700	134700	134600	68
306	20240930	135600	5377756600	134700	135100	135100	134600	349
307	20240930	135500	5330721900	135100	134900	135100	134900	180
308	20240930	135400	5306434500	135100	134900	135200	134900	589
309	20240930	135300	5226919800	134900	134900	134900	134800	49
310	20240930	135200	5220311500	134900	134900	134900	134900	35
311	20240930	135100	5215590000	134900	134800	134900	134800	175
312	20240930	135000	5191996900	134800	134900	134900	134700	34
313	20240930	134900	5187413400	134900	135000	135000	134700	537
314	20240930	134800	5115006400	135000	134900	135000	134900	119
315	20240930	134700	5098950000	134900	134900	134900	134900	70
316	20240930	134600	5089507000	134900	134900	134900	134900	85
317	20240930	134500	5078040500	134800	134900	134900	134800	71
318	20240930	134400	5068463900	134900	134900	134900	134900	37
319	20240930	134300	5063472600	134900	134900	134900	134900	29
320	20240930	134200	5059560500	134900	134900	134900	134900	35
321	20240930	134100	5054839000	134900	134900	134900	134800	83
322	20240930	134000	5043647300	134900	134900	134900	134800	250
323	20240930	133900	5009939500	135200	135100	135200	134900	376
324	20240930	133800	4959157300	135200	135200	135200	135200	55
325	20240930	133700	4951721300	135100	135100	135200	135100	92
326	20240930	133600	4939285600	135200	135100	135200	135100	55
327	20240930	133500	4931854600	135100	135100	135100	135000	85
328	20240930	133400	4920371200	135100	135100	135100	135100	63
329	20240930	133300	4911859900	135100	135100	135100	135100	50
330	20240930	133200	4905104900	135100	135100	135100	135100	213
331	20240930	133100	4876328600	135100	135100	135100	134900	98
332	20240930	133000	4863101500	134900	135200	135200	134800	371
333	20240930	132900	4813000800	135200	135200	135200	135200	61
334	20240930	132800	4804753600	135200	135200	135200	135200	156
335	20240930	132700	4783662400	135200	135200	135200	135100	39
336	20240930	132600	4778389700	135200	135200	135200	135100	165
337	20240930	132500	4756092800	135100	135200	135200	135100	51
338	20240930	132400	4749198000	135200	135200	135200	135100	61
339	20240930	132300	4740954000	135200	135300	135300	135100	120
340	20240930	132200	4724736200	135300	135200	135300	135100	142
341	20240930	132100	4705544300	135200	135300	135300	135200	148
342	20240930	132000	4685534600	135300	135200	135300	135200	56
343	20240930	131900	4677960500	135200	135200	135200	135100	50
344	20240930	131800	4671200600	135200	135200	135200	135200	70
345	20240930	131700	4661736600	135200	135100	135300	135100	74
346	20240930	131600	4651731800	135300	135300	135300	135100	227
347	20240930	131500	4621038600	135300	135300	135300	135300	47
348	20240930	131400	4614679500	135200	134900	135200	134900	328
349	20240930	131300	4570393200	134800	134900	134900	134800	88
350	20240930	131200	4558523500	134900	134900	134900	134900	28
351	20240930	131100	4554746300	134900	134900	134900	134900	62
352	20240930	131000	4546382500	134800	134900	134900	134800	50
353	20240930	130900	4539638500	134900	134900	134900	134900	6
354	20240930	130800	4538829100	134900	134900	135200	134800	619
355	20240930	130700	4455274700	134900	134900	134900	134800	167
356	20240930	130600	4432746800	134900	134900	134900	134800	53
357	20240930	130500	4425599300	134900	134900	134900	134800	82
358	20240930	130400	4414542400	134800	134900	134900	134800	52
359	20240930	130300	4407529300	134900	134900	134900	134800	37
360	20240930	130200	4402538900	134900	134800	134900	134800	9
361	20240930	130100	4401324900	134900	134900	134900	134900	5
362	20240930	130000	4400650400	134900	134900	134900	134800	17
363	20240930	125900	4398357200	134900	134900	134900	134900	14
364	20240930	125800	4396468600	134900	134600	135100	134600	957
365	20240930	125700	4267424000	134600	134700	134700	134600	64
366	20240930	125600	4258808200	134600	134600	134700	134600	29
367	20240930	125500	4254904400	134600	134600	134700	134600	73
368	20240930	125400	4245075500	134600	134700	134700	134600	21
369	20240930	125300	4242248100	134700	134600	134700	134600	35
370	20240930	125200	4237534000	134600	134700	134700	134600	42
371	20240930	125100	4231878500	134700	134800	134800	134300	829
372	20240930	125000	4120308900	134800	134800	134900	134800	131
373	20240930	124900	4102649200	134800	134900	134900	134800	60
374	20240930	124800	4094558800	134800	134900	134900	134800	27
375	20240930	124700	4090917800	134900	134800	134900	134800	19
376	20240930	124600	4088355400	134900	134800	134900	134800	33
377	20240930	124500	4083906100	134800	134800	134900	134800	150
378	20240930	124400	4063673400	134800	134800	134900	134800	48
379	20240930	124300	4057201300	134900	134900	134900	134800	16
380	20240930	124200	4055043400	134800	134800	134800	134800	24
381	20240930	124100	4051808200	134900	134900	134900	134800	17
382	20240930	124000	4049516300	134900	134900	134900	134900	12
383	20240930	123900	4047897500	134900	134900	134900	134800	279
384	20240930	123800	4010284000	134900	134900	134900	134900	1
385	20240930	123700	4010149100	134900	134800	134900	134800	297
386	20240930	123600	3970109400	134700	134700	134800	134700	40
387	20240930	123500	3964719900	134700	134700	134800	134700	58
388	20240930	123400	3956907100	134700	134700	134800	134700	38
389	20240930	123300	3951788400	134700	134900	134900	134400	553
390	20240930	123200	3877283400	134900	134900	135000	134900	22
391	20240930	123100	3874315000	135000	134900	135000	134900	16
392	20240930	123000	3872156000	135000	134900	135000	134900	27
393	20240930	122900	3868513000	134900	135200	135200	134900	431
394	20240930	122800	3810276600	135300	135300	135300	135300	8
395	20240930	122700	3809194200	135300	135100	135300	135100	25
396	20240930	122600	3805811900	135200	135200	135300	135200	48
397	20240930	122500	3799321100	135100	135200	135300	135100	350
398	20240930	122400	3752001200	135200	134700	135200	134700	387
399	20240930	122300	3699809400	134700	134700	134700	134700	9
400	20240930	122200	3698597100	134700	134700	134700	134700	33
401	20240930	122100	3694152000	134600	134700	134700	134600	21
402	20240930	122000	3691324300	134700	134700	134700	134700	3
403	20240930	121900	3690920200	134700	134700	134700	134700	6
404	20240930	121800	3690112000	134700	134600	134700	134600	63
405	20240930	121700	3681631300	134600	134700	134700	134600	22
406	20240930	121600	3678669400	134600	134600	134600	134600	5
407	20240930	121500	3677996400	134600	134600	134600	134600	50
408	20240930	121400	3671266400	134600	134600	134600	134600	13
409	20240930	121300	3669516600	134600	134400	134600	134400	29
410	20240930	121200	3665615900	134500	134500	134500	134500	0
411	20240930	121100	3665615900	134500	134500	134500	134500	21
412	20240930	121000	3662791400	134500	134600	134600	134500	12
413	20240930	120900	3661177300	134500	134300	134500	134300	69
414	20240930	120800	3651902900	134300	134300	134400	134300	99
415	20240930	120700	3638606000	134600	134300	134600	134300	6
416	20240930	120600	3637799900	134600	134200	134600	134200	11
417	20240930	120500	3636322800	134600	134200	134600	134200	15
418	20240930	120400	3634307800	134600	134200	134600	134200	36
419	20240930	120300	3629474600	134200	134600	134600	134200	13
420	20240930	120200	3627728800	134200	134100	134600	134100	53
421	20240930	120100	3620617000	134100	134800	134900	134100	355
422	20240930	120000	3572867500	134800	135000	135000	134800	259
423	20240930	115900	3537927900	135000	135000	135000	134900	114
424	20240930	115800	3522546000	135000	135000	135000	135000	35
425	20240930	115700	3517821000	134900	135000	135000	134900	43
426	20240930	115600	3512016400	135000	135000	135000	135000	13
427	20240930	115500	3510261400	135000	135000	135000	135000	22
428	20240930	115400	3507291400	135000	134900	135000	134900	23
429	20240930	115300	3504186700	134900	134900	134900	134800	106
430	20240930	115200	3489888300	134800	134900	134900	134800	12
431	20240930	115100	3488270600	134900	134900	134900	134900	27
432	20240930	115000	3484628300	134800	134800	134900	134800	30
433	20240930	114900	3480583600	134900	134800	134900	134800	10
434	20240930	114800	3479235100	134800	134900	134900	134800	36
435	20240930	114700	3474380200	134800	134900	134900	134800	44
436	20240930	114600	3468446000	134900	134400	134900	134400	511
437	20240930	114500	3399637400	134400	134500	134600	134400	95
438	20240930	114400	3386860800	134600	134500	134600	134500	49
439	20240930	114300	3380269900	134500	134600	134600	134400	24
440	20240930	114200	3377041900	134400	134400	134400	134400	26
441	20240930	114100	3373547500	134400	134600	134600	134400	104
442	20240930	114000	3359552100	134600	134600	134700	134600	53
443	20240930	113900	3352416600	134700	134700	134800	134600	247
444	20240930	113800	3319146100	134700	134700	134800	134700	16
445	20240930	113700	3316990800	134800	134700	134800	134700	26
446	20240930	113600	3313487000	134800	134800	134800	134700	57
447	20240930	113500	3305806000	134700	134800	134800	134700	10
448	20240930	113400	3304458500	134800	134900	134900	134800	79
449	20240930	113300	3293809000	134900	134900	134900	134900	9
450	20240930	113200	3292594900	134800	134900	134900	134700	151
451	20240930	113100	3272244300	134800	134900	134900	134800	21
452	20240930	113000	3269411600	134900	134900	134900	134800	27
453	20240930	112900	3265769900	134900	134800	134900	134800	186
454	20240930	112800	3240695900	134800	134800	134800	134700	40
455	20240930	112700	3235304900	134700	134700	134700	134700	38
456	20240930	112600	3230186300	134700	134700	134700	134700	6
457	20240930	112500	3229378100	134700	134600	134700	134600	61
458	20240930	112400	3221162500	134600	134500	134600	134500	98
459	20240930	112300	3207979500	134500	134500	134500	134500	2
460	20240930	112200	3207710500	134500	134500	134500	134500	20
461	20240930	112100	3205020500	134500	134500	134500	134500	17
462	20240930	112000	3202734000	134400	134400	134400	134400	0
463	20240930	111900	3202734000	134400	134500	134500	134100	454
464	20240930	111800	3141747300	134500	134100	134900	134100	417
465	20240930	111700	3085702900	134100	134000	134100	134000	125
466	20240930	111600	3068947400	134100	134000	134100	134000	20
467	20240930	111500	3066266800	134100	134100	134100	134000	198
468	20240930	111400	3039733800	134100	134100	134100	134100	5
469	20240930	111300	3039063300	134000	134100	134100	134000	39
470	20240930	111200	3033835200	134100	134000	134100	133900	74
471	20240930	111100	3023920600	134000	133600	134200	133500	422
472	20240930	111000	2967435500	133600	133700	133700	133000	1118
473	20240930	110900	2818322500	133800	133800	133800	133700	61
474	20240930	110800	2810163600	133800	133700	133800	133700	58
475	20240930	110700	2802408500	133700	133800	133800	133700	37
476	20240930	110600	2797460700	133800	133800	133800	133700	64
477	20240930	110500	2788899900	133700	133800	133800	133700	28
478	20240930	110400	2785154500	133800	133800	133800	133700	29
479	20240930	110300	2781275600	133800	133800	133800	133800	1
480	20240930	110200	2781141800	133800	133500	133800	133500	110
481	20240930	110100	2766436100	133500	134000	134100	133400	549
482	20240930	110000	2692989900	134000	134000	134000	134000	20
483	20240930	105900	2690309900	134000	134000	134100	134000	33
484	20240930	105800	2685887200	134000	134000	134100	134000	31
485	20240930	105700	2681731500	134100	134000	134100	134000	26
486	20240930	105600	2678247200	134100	134000	134100	134000	15
487	20240930	105500	2676236900	134000	134000	134100	134000	87
488	20240930	105400	2664578500	134100	133900	134100	133900	69
489	20240930	105300	2655336400	133900	134200	134200	133900	16
490	20240930	105200	2653191900	134200	134200	134200	133700	467
491	20240930	105100	2590592300	134300	134300	134300	134200	26
492	20240930	105000	2587101900	134300	134200	134300	134200	18
493	20240930	104900	2584685200	134200	134300	134300	134200	35
494	20240930	104800	2579987700	134300	134300	134300	133900	446
495	20240930	104700	2520195400	134300	134500	134500	134000	436
496	20240930	104600	2461653300	134400	134400	134500	134300	236
497	20240930	104500	2429936700	134300	134300	134400	134300	90
498	20240930	104400	2417844500	134400	134300	134400	134300	33
499	20240930	104300	2413410600	134300	134400	134400	134000	945
500	20240930	104200	2286533300	134500	134500	134500	134400	27
501	20240930	104100	2282903100	134500	134500	134500	134500	12
502	20240930	104000	2281289100	134400	134400	134400	134400	41
503	20240930	103900	2275778700	134500	134500	134500	134500	16
504	20240930	103800	2273626700	134500	134500	134500	134500	2
505	20240930	103700	2273357700	134500	134500	134500	134500	54
506	20240930	103600	2266094700	134500	134500	134500	134400	23
507	20240930	103500	2263002200	134500	134400	134900	134400	67
508	20240930	103400	2253994900	134400	134900	134900	134100	329
509	20240930	103300	2209670600	134900	134700	134900	134600	154
510	20240930	103200	2188917500	134700	135000	135000	134100	536
511	20240930	103100	2116748000	135000	134700	135400	134700	805
512	20240930	103000	2008091100	134700	134700	134800	134700	38
513	20240930	102900	2002971500	134700	134800	134800	134700	59
514	20240930	102800	1995023700	134700	134800	134800	134700	30
515	20240930	102700	1990981500	134700	134800	134800	134700	21
516	20240930	102600	1988152000	134700	134700	134700	134700	0
517	20240930	102500	1988152000	134700	134800	134800	134700	35
518	20240930	102400	1983437200	134700	134800	134800	134700	23
519	20240930	102300	1980338100	134700	134800	134800	134700	12
520	20240930	102200	1978721100	134700	134800	134800	134700	6
521	20240930	102100	1977912800	134800	134800	134800	134700	18
522	20240930	102000	1975487400	134800	134800	134800	134700	40
523	20240930	101900	1970096800	134800	134900	134900	134700	63
524	20240930	101800	1961605000	134800	134800	134800	134800	50
525	20240930	101700	1954865000	134800	134900	134900	134800	10
526	20240930	101600	1953516800	134900	135000	135000	134700	290
527	20240930	101500	1914399600	135000	135000	135000	134900	12
528	20240930	101400	1912779800	135000	134800	135000	134800	72
529	20240930	101300	1903073900	134800	134800	134800	134800	48
530	20240930	101200	1896603500	134800	134900	134900	134800	3
531	20240930	101100	1896199000	134800	134700	134800	134700	58
532	20240930	101000	1888383600	134700	135000	135000	134600	481
533	20240930	100900	1823518500	135300	135300	135400	135000	108
534	20240930	100800	1808909300	134900	135300	135300	134900	16
535	20240930	100700	1806744900	135400	135300	135400	135300	35
536	20240930	100600	1802007900	135300	134900	135300	134700	296
537	20240930	100500	1762034700	134900	134800	134900	134700	177
538	20240930	100400	1738174900	134800	134600	134800	134600	42
539	20240930	100300	1732513900	134700	134600	134700	134500	256
540	20240930	100200	1698056300	134600	134200	134600	134000	794
541	20240930	100100	1591506100	134200	134100	134200	134100	86
542	20240930	100000	1579972200	134100	134100	134200	134100	42
543	20240930	095900	1574339200	134200	134300	134400	133900	982
544	20240930	095800	1442557400	134300	134400	134400	134300	72
545	20240930	095700	1432884700	134400	134300	134400	134300	41
546	20240930	095600	1427377000	134300	134300	134400	134300	246
547	20240930	095500	1394322600	134300	134400	134400	134300	9
548	20240930	095400	1393113700	134500	134400	134500	134200	510
549	20240930	095300	1324580900	134500	134700	134700	134500	356
550	20240930	095200	1276676700	134600	135100	135100	134500	1229
551	20240930	095100	1110894500	135100	135100	135200	135000	113
552	20240930	095000	1095626300	135100	135100	135200	135000	331
553	20240930	094900	1050910600	135100	135300	135300	135100	184
554	20240930	094800	1026025000	135300	135300	135400	135300	46
555	20240930	094700	1019801000	135200	135400	135400	135000	436
556	20240930	094600	960852700	135500	135500	135500	135500	118
557	20240930	094500	944863700	135500	135500	135500	135400	93
558	20240930	094400	932264200	135400	135600	135600	135300	298
559	20240930	094300	891873800	135600	135600	135800	135600	36
560	20240930	094200	886992000	135700	135600	135700	135600	31
561	20240930	094100	882787300	135800	135800	135800	135800	0
562	20240930	094000	882787300	135800	135500	135800	135500	221
563	20240930	093900	852829400	135300	135400	135400	135300	67
564	20240930	093800	843761200	135300	135500	135500	135300	196
565	20240930	093700	817226600	135400	135400	135400	135400	2
566	20240930	093600	816955800	135400	135400	135500	135400	11
567	20240930	093500	815466300	135400	135400	135500	135400	61
568	20240930	093400	807202900	135400	135800	135800	135400	199
569	20240930	093300	780217100	135800	135900	135900	135800	54
570	20240930	093200	772882600	135800	135900	135900	135800	173
571	20240930	093100	749374500	136000	136000	136000	135800	30
572	20240930	093000	745295500	135800	135500	136000	135500	116
573	20240930	092900	729549500	135500	135800	135800	135500	392
574	20240930	092800	676336700	135900	135900	135900	135800	39
575	20240930	092700	671037400	135800	135900	135900	135800	17
576	20240930	092600	668727400	135900	135700	135900	135700	213
577	20240930	092500	639816800	135600	135500	135700	135500	36
578	20240930	092400	634937000	135500	135400	135800	135400	70
579	20240930	092300	625452100	135400	135300	135800	135300	17
580	20240930	092200	623150500	135300	135300	135300	135300	6
581	20240930	092100	622338700	135700	135700	135700	135700	18
582	20240930	092000	619896100	135300	135300	135700	135300	36
583	20240930	091900	615015700	135200	135300	135300	135200	157
584	20240930	091800	593776200	135600	135500	135600	135400	95
585	20240930	091700	580903000	135500	135700	135700	135500	75
586	20240930	091600	570734200	135600	135800	135900	135400	300
587	20240930	091500	530012500	136000	135400	136000	135400	117
588	20240930	091400	514125800	135300	135500	135800	135300	279
589	20240930	091300	476329700	135500	135400	135800	135400	64
590	20240930	091200	467654500	136000	135800	136000	135100	228
591	20240930	091100	436769400	136200	136400	136400	135300	461
592	20240930	091000	374058100	136400	136400	136500	136400	151
593	20240930	090900	353460000	136400	135900	136400	135900	220
594	20240930	090800	323519400	135900	135100	135900	135100	305
595	20240930	090700	282213200	135100	135600	135600	135100	259
596	20240930	090600	247187500	135800	135800	135800	135600	35
597	20240930	090500	242439500	135500	135700	135900	135500	96
598	20240930	090400	229414700	135600	135900	135900	135600	73
599	20240930	090300	219512500	135900	135900	136200	135500	174
600	20240930	090200	195857800	135300	136600	137300	135000	285
601	20240930	090100	157042800	137500	137700	137900	136500	489
602	20240930	090000	89984100	137800	137300	137900	136600	655