KissMeData/064760/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194300	2571207900	92400	92400	92400	92400	943
3	20240930	194200	2571207900	92400	92400	92400	92400	0
4	20240930	194100	2571207900	92400	92400	92400	92400	0
5	20240930	194000	2571207900	92400	92400	92400	92400	0
6	20240930	193900	2571207900	92400	92400	92400	92400	0
7	20240930	193800	2571207900	92400	92400	92400	92400	0
8	20240930	193700	2571207900	92400	92400	92400	92400	0
9	20240930	193600	2571207900	92400	92400	92400	92400	0
10	20240930	193500	2571207900	92400	92400	92400	92400	0
11	20240930	193400	2571207900	92400	92400	92400	92400	0
12	20240930	193300	2571207900	92400	92400	92400	92400	0
13	20240930	193200	2571207900	92400	92400	92400	92400	0
14	20240930	193100	2571207900	92400	92400	92400	92400	0
15	20240930	193000	2571207900	92400	92400	92400	92400	0
16	20240930	192900	2571207900	92400	92400	92400	92400	0
17	20240930	192800	2571207900	92400	92400	92400	92400	0
18	20240930	192700	2571207900	92400	92400	92400	92400	0
19	20240930	192600	2571207900	92400	92400	92400	92400	0
20	20240930	192500	2571207900	92400	92400	92400	92400	0
21	20240930	192400	2571207900	92400	92400	92400	92400	0
22	20240930	192300	2571207900	92400	92400	92400	92400	0
23	20240930	192200	2571207900	92400	92400	92400	92400	0
24	20240930	192100	2571207900	92400	92400	92400	92400	0
25	20240930	192000	2571207900	92400	92400	92400	92400	0
26	20240930	191900	2571207900	92400	92400	92400	92400	0
27	20240930	191800	2571207900	92400	92400	92400	92400	0
28	20240930	191700	2571207900	92400	92400	92400	92400	0
29	20240930	191600	2571207900	92400	92400	92400	92400	0
30	20240930	191500	2571207900	92400	92400	92400	92400	0
31	20240930	191400	2571207900	92400	92400	92400	92400	0
32	20240930	191300	2571207900	92400	92400	92400	92400	943
33	20240930	191200	2571207900	92400	92400	92400	92400	0
34	20240930	191100	2571207900	92400	92400	92400	92400	0
35	20240930	191000	2571207900	92400	92400	92400	92400	0
36	20240930	190900	2571207900	92400	92400	92400	92400	0
37	20240930	190800	2571207900	92400	92400	92400	92400	0
38	20240930	190700	2571207900	92400	92400	92400	92400	0
39	20240930	190600	2571207900	92400	92400	92400	92400	0
40	20240930	190500	2571207900	92400	92400	92400	92400	0
41	20240930	190400	2571207900	92400	92400	92400	92400	0
42	20240930	190300	2571207900	92400	92400	92400	92400	0
43	20240930	190200	2571207900	92400	92400	92400	92400	0
44	20240930	190100	2571207900	92400	92400	92400	92400	0
45	20240930	190000	2571207900	92400	92400	92400	92400	0
46	20240930	185900	2571207900	92400	92400	92400	92400	0
47	20240930	185800	2571207900	92400	92400	92400	92400	0
48	20240930	185700	2571207900	92400	92400	92400	92400	0
49	20240930	185600	2571207900	92400	92400	92400	92400	0
50	20240930	185500	2571207900	92400	92400	92400	92400	0
51	20240930	185400	2571207900	92400	92400	92400	92400	0
52	20240930	185300	2571207900	92400	92400	92400	92400	0
53	20240930	185200	2571207900	92400	92400	92400	92400	0
54	20240930	185100	2571207900	92400	92400	92400	92400	0
55	20240930	185000	2571207900	92400	92400	92400	92400	0
56	20240930	184900	2571207900	92400	92400	92400	92400	0
57	20240930	184800	2571207900	92400	92400	92400	92400	0
58	20240930	184700	2571207900	92400	92400	92400	92400	0
59	20240930	184600	2571207900	92400	92400	92400	92400	0
60	20240930	184500	2571207900	92400	92400	92400	92400	0
61	20240930	184400	2571207900	92400	92400	92400	92400	0
62	20240930	184300	2571207900	92400	92400	92400	92400	943
63	20240930	184200	2571207900	92400	92400	92400	92400	0
64	20240930	184100	2571207900	92400	92400	92400	92400	0
65	20240930	184000	2571207900	92400	92400	92400	92400	0
66	20240930	183900	2571207900	92400	92400	92400	92400	0
67	20240930	183800	2571207900	92400	92400	92400	92400	0
68	20240930	183700	2571207900	92400	92400	92400	92400	0
69	20240930	183600	2571207900	92400	92400	92400	92400	0
70	20240930	183500	2571207900	92400	92400	92400	92400	0
71	20240930	183400	2571207900	92400	92400	92400	92400	0
72	20240930	183300	2571207900	92400	92400	92400	92400	0
73	20240930	183200	2571207900	92400	92400	92400	92400	0
74	20240930	183100	2571207900	92400	92400	92400	92400	0
75	20240930	183000	2571207900	92400	92400	92400	92400	0
76	20240930	182900	2571207900	92400	92400	92400	92400	0
77	20240930	182800	2571207900	92400	92400	92400	92400	0
78	20240930	182700	2571207900	92400	92400	92400	92400	0
79	20240930	182600	2571207900	92400	92400	92400	92400	0
80	20240930	182500	2571207900	92400	92400	92400	92400	0
81	20240930	182400	2571207900	92400	92400	92400	92400	0
82	20240930	182300	2571207900	92400	92400	92400	92400	0
83	20240930	182200	2571207900	92400	92400	92400	92400	0
84	20240930	182100	2571207900	92400	92400	92400	92400	0
85	20240930	182000	2571207900	92400	92400	92400	92400	0
86	20240930	181900	2571207900	92400	92400	92400	92400	0
87	20240930	181800	2571207900	92400	92400	92400	92400	0
88	20240930	181700	2571207900	92400	92400	92400	92400	0
89	20240930	181600	2571207900	92400	92400	92400	92400	0
90	20240930	181500	2571207900	92400	92400	92400	92400	0
91	20240930	181400	2571207900	92400	92400	92400	92400	0
92	20240930	181300	2571207900	92400	92400	92400	92400	943
93	20240930	181200	2571207900	92400	92400	92400	92400	0
94	20240930	181100	2571207900	92400	92400	92400	92400	0
95	20240930	181000	2571207900	92400	92400	92400	92400	0
96	20240930	180900	2571207900	92400	92400	92400	92400	0
97	20240930	180800	2571207900	92400	92400	92400	92400	0
98	20240930	180700	2571207900	92400	92400	92400	92400	0
99	20240930	180600	2571207900	92400	92400	92400	92400	0
100	20240930	180500	2571207900	92400	92400	92400	92400	0
101	20240930	180400	2571207900	92400	92400	92400	92400	0
102	20240930	180300	2571207900	92400	92400	92400	92400	0
103	20240930	180200	2571207900	92400	92400	92400	92400	0
104	20240930	180100	2571207900	92400	92400	92400	92400	0
105	20240930	180000	2571207900	92400	92400	92400	92400	0
106	20240930	175900	2571207900	92400	92400	92400	92400	0
107	20240930	175800	2571207900	92400	92400	92400	92400	0
108	20240930	175700	2571207900	92400	92400	92400	92400	0
109	20240930	175600	2571207900	92400	92400	92400	92400	0
110	20240930	175500	2571207900	92400	92400	92400	92400	0
111	20240930	175400	2571207900	92400	92400	92400	92400	0
112	20240930	175300	2571207900	92400	92400	92400	92400	0
113	20240930	175200	2571207900	92400	92400	92400	92400	0
114	20240930	175100	2571207900	92400	92400	92400	92400	0
115	20240930	175000	2571207900	92400	92400	92400	92400	0
116	20240930	174900	2571207900	92400	92400	92400	92400	0
117	20240930	174800	2571207900	92400	92400	92400	92400	0
118	20240930	174700	2571207900	92400	92400	92400	92400	0
119	20240930	174600	2571207900	92400	92400	92400	92400	0
120	20240930	174500	2571207900	92400	92400	92400	92400	0
121	20240930	174400	2571207900	92400	92400	92400	92400	0
122	20240930	174300	2571207900	92400	92400	92400	92400	943
123	20240930	174200	2571207900	92400	92400	92400	92400	0
124	20240930	174100	2571207900	92400	92400	92400	92400	0
125	20240930	174000	2571207900	92400	92400	92400	92400	0
126	20240930	173900	2571207900	92400	92400	92400	92400	0
127	20240930	173800	2571207900	92400	92400	92400	92400	0
128	20240930	173700	2571207900	92400	92400	92400	92400	0
129	20240930	173600	2571207900	92400	92400	92400	92400	0
130	20240930	173500	2571207900	92400	92400	92400	92400	0
131	20240930	173400	2571207900	92400	92400	92400	92400	0
132	20240930	173300	2571207900	92400	92400	92400	92400	0
133	20240930	173200	2571207900	92400	92400	92400	92400	0
134	20240930	173100	2571207900	92400	92400	92400	92400	0
135	20240930	173000	2571207900	92400	92400	92400	92400	0
136	20240930	172900	2571207900	92400	92400	92400	92400	0
137	20240930	172800	2571207900	92400	92400	92400	92400	0
138	20240930	172700	2571207900	92400	92400	92400	92400	0
139	20240930	172600	2571207900	92400	92400	92400	92400	0
140	20240930	172500	2571207900	92400	92400	92400	92400	0
141	20240930	172400	2571207900	92400	92400	92400	92400	0
142	20240930	172300	2571207900	92400	92400	92400	92400	0
143	20240930	172200	2571207900	92400	92400	92400	92400	0
144	20240930	172100	2571207900	92400	92400	92400	92400	0
145	20240930	172000	2571207900	92400	92400	92400	92400	0
146	20240930	171900	2571207900	92400	92400	92400	92400	0
147	20240930	171800	2571207900	92400	92400	92400	92400	0
148	20240930	171700	2571207900	92400	92400	92400	92400	0
149	20240930	171600	2571207900	92400	92400	92400	92400	0
150	20240930	171500	2571207900	92400	92400	92400	92400	0
151	20240930	171400	2571207900	92400	92400	92400	92400	0
152	20240930	171300	2571207900	92400	92400	92400	92400	943
153	20240930	171200	2571207900	92400	92400	92400	92400	0
154	20240930	171100	2571207900	92400	92400	92400	92400	0
155	20240930	171000	2571207900	92400	92400	92400	92400	0
156	20240930	170900	2571207900	92400	92400	92400	92400	0
157	20240930	170800	2571207900	92400	92400	92400	92400	0
158	20240930	170700	2571207900	92400	92400	92400	92400	0
159	20240930	170600	2571207900	92400	92400	92400	92400	0
160	20240930	170500	2571207900	92400	92400	92400	92400	0
161	20240930	170400	2571207900	92400	92400	92400	92400	0
162	20240930	170300	2571207900	92400	92400	92400	92400	0
163	20240930	170200	2571207900	92400	92400	92400	92400	0
164	20240930	170100	2571207900	92400	92400	92400	92400	0
165	20240930	170000	2571207900	92400	92400	92400	92400	0
166	20240930	165900	2571207900	92400	92400	92400	92400	0
167	20240930	165800	2571207900	92400	92400	92400	92400	0
168	20240930	165700	2571207900	92400	92400	92400	92400	0
169	20240930	165600	2571207900	92400	92400	92400	92400	0
170	20240930	165500	2571207900	92400	92400	92400	92400	0
171	20240930	165400	2571207900	92400	92400	92400	92400	0
172	20240930	165300	2571207900	92400	92400	92400	92400	0
173	20240930	165200	2571207900	92400	92400	92400	92400	0
174	20240930	165100	2571207900	92400	92400	92400	92400	0
175	20240930	165000	2571207900	92400	92400	92400	92400	0
176	20240930	164900	2571207900	92400	92400	92400	92400	0
177	20240930	164800	2571207900	92400	92400	92400	92400	0
178	20240930	164700	2571207900	92400	92400	92400	92400	0
179	20240930	164600	2571207900	92400	92400	92400	92400	0
180	20240930	164500	2571207900	92400	92400	92400	92400	0
181	20240930	164400	2571207900	92400	92400	92400	92400	0
182	20240930	164300	2571207900	92400	92400	92400	92400	943
183	20240930	164200	2571207900	92400	92400	92400	92400	0
184	20240930	164100	2571207900	92400	92400	92400	92400	0
185	20240930	164000	2571207900	92400	92400	92400	92400	0
186	20240930	163900	2571207900	92400	92400	92400	92400	0
187	20240930	163800	2571207900	92400	92400	92400	92400	0
188	20240930	163700	2571207900	92400	92400	92400	92400	0
189	20240930	163600	2571207900	92400	92400	92400	92400	0
190	20240930	163500	2571207900	92400	92400	92400	92400	0
191	20240930	163400	2571207900	92400	92400	92400	92400	0
192	20240930	163300	2571207900	92400	92400	92400	92400	0
193	20240930	163200	2571207900	92400	92400	92400	92400	0
194	20240930	163100	2571207900	92400	92400	92400	92400	0
195	20240930	163000	2571207900	92400	92400	92400	92400	0
196	20240930	162900	2571207900	92400	92400	92400	92400	0
197	20240930	162800	2571207900	92400	92400	92400	92400	0
198	20240930	162700	2571207900	92400	92400	92400	92400	0
199	20240930	162600	2571207900	92400	92400	92400	92400	0
200	20240930	162500	2571207900	92400	92400	92400	92400	0
201	20240930	162400	2571207900	92400	92400	92400	92400	0
202	20240930	162300	2571207900	92400	92400	92400	92400	0
203	20240930	162200	2571207900	92400	92400	92400	92400	0
204	20240930	162100	2571207900	92400	92400	92400	92400	0
205	20240930	162000	2571207900	92400	92400	92400	92400	0
206	20240930	161900	2571207900	92400	92400	92400	92400	0
207	20240930	161800	2571207900	92400	92400	92400	92400	0
208	20240930	161700	2571207900	92400	92400	92400	92400	0
209	20240930	161600	2571207900	92400	92400	92400	92400	0
210	20240930	161500	2571207900	92400	92400	92400	92400	0
211	20240930	161400	2571207900	92400	92400	92400	92400	0
212	20240930	161300	2571207900	92400	92400	92400	92400	943
213	20240930	161200	2571207900	92400	92400	92400	92400	0
214	20240930	161100	2571207900	92400	92400	92400	92400	0
215	20240930	161000	2571207900	92400	92400	92400	92400	0
216	20240930	160900	2571207900	92400	92400	92400	92400	0
217	20240930	160800	2571207900	92400	92400	92400	92400	0
218	20240930	160700	2571207900	92400	92400	92400	92400	0
219	20240930	160600	2571207900	92400	92400	92400	92400	0
220	20240930	160500	2571207900	92400	92400	92400	92400	0
221	20240930	160400	2571207900	92400	92400	92400	92400	0
222	20240930	160300	2571207900	92400	92400	92400	92400	0
223	20240930	160200	2571207900	92400	92400	92400	92400	0
224	20240930	160100	2571207900	92400	92400	92400	92400	0
225	20240930	160000	2571207900	92400	92400	92400	92400	0
226	20240930	155900	2571207900	92400	92400	92400	92400	0
227	20240930	155800	2571207900	92400	92400	92400	92400	0
228	20240930	155700	2571207900	92400	92400	92400	92400	0
229	20240930	155600	2571207900	92400	92400	92400	92400	0
230	20240930	155500	2571207900	92400	92400	92400	92400	0
231	20240930	155400	2571207900	92400	92400	92400	92400	0
232	20240930	155300	2571207900	92400	92400	92400	92400	0
233	20240930	155200	2571207900	92400	92400	92400	92400	0
234	20240930	155100	2571207900	92400	92400	92400	92400	0
235	20240930	155000	2571207900	92400	92400	92400	92400	0
236	20240930	154900	2571207900	92400	92400	92400	92400	0
237	20240930	154800	2571207900	92400	92400	92400	92400	0
238	20240930	154700	2571207900	92400	92400	92400	92400	0
239	20240930	154600	2571207900	92400	92400	92400	92400	0
240	20240930	154500	2571207900	92400	92400	92400	92400	0
241	20240930	154400	2571207900	92400	92400	92400	92400	0
242	20240930	154300	2571207900	92400	92400	92400	92400	943
243	20240930	154200	2571207900	92400	92400	92400	92400	0
244	20240930	154100	2571207900	92400	92400	92400	92400	0
245	20240930	154000	2571207900	92400	92400	92400	92400	0
246	20240930	153900	2571207900	92400	92400	92400	92400	0
247	20240930	153800	2571207900	92400	92400	92400	92400	0
248	20240930	153700	2571207900	92400	92400	92400	92400	0
249	20240930	153600	2571207900	92400	92400	92400	92400	0
250	20240930	153500	2571207900	92400	92400	92400	92400	0
251	20240930	153400	2571207900	92400	92400	92400	92400	0
252	20240930	153300	2571207900	92400	92400	92400	92400	0
253	20240930	153200	2571207900	92400	92400	92400	92400	0
254	20240930	153100	2571207900	92400	92400	92400	92400	0
255	20240930	153000	2571207900	92400	92400	92400	92400	943
256	20240930	152900	2484074700	93000	93000	93000	93000	0
257	20240930	152800	2484074700	93000	93000	93000	93000	0
258	20240930	152700	2484074700	93000	93000	93000	93000	0
259	20240930	152600	2484074700	93000	93000	93000	93000	0
260	20240930	152500	2484074700	93000	93000	93000	93000	0
261	20240930	152400	2484074700	93000	93000	93000	93000	0
262	20240930	152300	2484074700	93000	93000	93000	93000	0
263	20240930	152200	2484074700	93000	93000	93000	93000	0
264	20240930	152100	2484074700	93000	93000	93000	93000	0
265	20240930	152000	2484074700	93000	93000	93000	93000	0
266	20240930	151900	2484074700	93000	92700	93000	92500	74
267	20240930	151800	2477216800	92800	93200	93400	92700	347
268	20240930	151700	2444893400	92800	93300	93500	92600	290
269	20240930	151600	2417931100	93200	93400	93400	93100	47
270	20240930	151500	2413554900	93100	93500	93500	93100	151
271	20240930	151400	2399452400	93400	93500	93500	92900	183
272	20240930	151300	2382383600	93400	93500	93500	93100	104
273	20240930	151200	2372675200	93400	93200	93400	93000	249
274	20240930	151100	2349477900	93100	93100	93100	93000	146
275	20240930	151000	2335887300	93100	93100	93100	92800	225
276	20240930	150900	2314953900	92900	93000	93200	92900	213
277	20240930	150800	2295133800	93100	93100	93200	92800	225
278	20240930	150700	2274205800	92800	92900	93100	92800	102
279	20240930	150600	2264719500	93000	92900	93000	92800	188
280	20240930	150500	2247261200	92800	92700	92900	92700	189
281	20240930	150400	2229713100	92700	93100	93200	92700	418
282	20240930	150300	2190887400	92800	92400	93000	92400	677
283	20240930	150200	2128174700	92300	92400	92400	92300	121
284	20240930	150100	2116997700	92400	92400	92400	92200	118
285	20240930	150000	2106096500	92400	91900	92400	91800	379
286	20240930	145900	2071130800	91800	92000	92200	91800	200
287	20240930	145800	2052711600	92000	92000	92200	91800	117
288	20240930	145700	2041941000	92100	92100	92100	91800	181
289	20240930	145600	2025276700	91900	92000	92100	91800	189
290	20240930	145500	2007891500	92100	91800	92100	91800	134
291	20240930	145400	1995562400	91800	92000	92100	91700	160
292	20240930	145300	1980850900	91800	91700	92000	91700	123
293	20240930	145200	1969547800	91700	92100	92300	91600	312
294	20240930	145100	1940864300	92100	92100	92200	92000	121
295	20240930	145000	1929718400	92000	92100	92100	91900	150
296	20240930	144900	1915910200	92000	91700	92200	91700	96
297	20240930	144800	1907074800	91700	92100	92200	91700	218
298	20240930	144700	1887008200	91800	92100	92200	91700	102
299	20240930	144600	1877617800	92000	91900	92100	91600	132
300	20240930	144500	1865482600	91900	91900	92100	91900	197
301	20240930	144400	1847363000	91800	91800	91900	91700	280
302	20240930	144300	1821661900	91700	91500	91800	91500	35
303	20240930	144200	1818456000	91500	91600	91600	91500	100
304	20240930	144100	1809299000	91500	91500	91500	91300	51
305	20240930	144000	1804633900	91500	91400	91500	91400	23
306	20240930	143900	1802529800	91400	91700	91700	91400	329
307	20240930	143800	1772399800	91600	91700	91700	91600	60
308	20240930	143700	1766899800	91700	91600	91700	91500	193
309	20240930	143600	1749217500	91500	91400	91600	91400	214
310	20240930	143500	1729620300	91500	91500	91600	91500	81
311	20240930	143400	1722205700	91500	91500	91500	91300	78
312	20240930	143300	1715070900	91500	91600	91600	91500	91
313	20240930	143200	1706737700	91600	91600	91700	91500	181
314	20240930	143100	1690154700	91400	91400	91400	91400	0
315	20240930	143000	1690154700	91400	91600	91800	91400	230
316	20240930	142900	1669082400	91400	91700	91700	91400	53
317	20240930	142800	1664225400	91600	91500	91600	91500	27
318	20240930	142700	1661752700	91500	91500	91700	91500	182
319	20240930	142600	1645083700	91500	91700	91800	91400	146
320	20240930	142500	1631704800	91700	91700	91800	91700	38
321	20240930	142400	1628220000	91700	91600	91700	91500	71
322	20240930	142300	1621712600	91600	91600	91700	91600	150
323	20240930	142200	1607960300	91600	91600	91600	91600	16
324	20240930	142100	1606494700	91600	91500	91600	91500	15
325	20240930	142000	1605121800	91500	91700	91700	91500	51
326	20240930	141900	1600450800	91600	91600	91700	91600	44
327	20240930	141800	1596418800	91400	91700	91700	91400	94
328	20240930	141700	1587807800	91500	91600	91600	91500	30
329	20240930	141600	1585060300	91500	91500	91600	91500	51
330	20240930	141500	1580390800	91500	91400	91600	91400	45
331	20240930	141400	1576271100	91500	91600	91600	91500	52
332	20240930	141300	1571508900	91500	91600	91700	91500	50
333	20240930	141200	1566928700	91600	91600	91700	91600	74
334	20240930	141100	1560145200	91600	91700	91700	91600	48
335	20240930	141000	1555744000	91600	91600	91700	91600	33
336	20240930	140900	1552721100	91500	91500	91700	91300	39
337	20240930	140800	1549150700	91600	91700	91700	91600	90
338	20240930	140700	1540899000	91600	91500	91700	91500	50
339	20240930	140600	1536316700	91600	91500	91700	91500	82
340	20240930	140500	1528808200	91500	91500	91500	91400	73
341	20240930	140400	1522129700	91500	91500	91600	91400	52
342	20240930	140300	1517370700	91500	91500	91600	91300	54
343	20240930	140200	1512428800	91500	91500	91500	91500	0
344	20240930	140100	1512428800	91500	91600	91700	91300	74
345	20240930	140000	1505660500	91500	91500	91700	91500	73
346	20240930	135900	1498974200	91600	91500	91600	91500	34
347	20240930	135800	1495860600	91500	91600	91600	91400	38
348	20240930	135700	1492383200	91500	91700	91700	91500	66
349	20240930	135600	1486333700	91600	91600	91600	91600	38
350	20240930	135500	1482852900	91700	91700	91700	91500	21
351	20240930	135400	1480930300	91700	91500	91700	91500	85
352	20240930	135300	1473142200	91400	91600	91600	91400	86
353	20240930	135200	1465270300	91500	91600	91600	91500	33
354	20240930	135100	1462247800	91600	91600	91600	91500	75
355	20240930	135000	1455379300	91600	91700	91700	91500	42
356	20240930	134900	1451531800	91700	91700	91800	91700	55
357	20240930	134800	1446485100	91900	91800	91900	91700	49
358	20240930	134700	1441987800	91900	91800	91900	91700	52
359	20240930	134600	1437215000	91600	91700	91800	91600	22
360	20240930	134500	1435198200	91700	91700	91700	91700	30
361	20240930	134400	1432447200	91600	91600	91800	91600	21
362	20240930	134300	1430523400	91500	91700	91800	91500	56
363	20240930	134200	1425388000	91700	91600	91800	91500	97
364	20240930	134100	1416493100	91500	91400	91600	91400	41
365	20240930	134000	1412739900	91400	91400	91500	91400	64
366	20240930	133900	1406890100	91400	91600	91600	91300	38
367	20240930	133800	1403416400	91500	91600	91600	91500	58
368	20240930	133700	1398105000	91500	91500	91500	91400	28
369	20240930	133600	1395543200	91500	91500	91600	91400	47
370	20240930	133500	1391244400	91500	91500	91600	91500	57
371	20240930	133400	1386025000	91500	91500	91600	91500	28
372	20240930	133300	1383462800	91400	91400	91400	91400	21
373	20240930	133200	1381543400	91400	91300	91400	91300	51
374	20240930	133100	1376886100	91300	91400	91400	91300	11
375	20240930	133000	1375881000	91400	91500	91500	91200	98
376	20240930	132900	1366924100	91400	91500	91500	91400	35
377	20240930	132800	1363723800	91500	91600	91700	91500	80
378	20240930	132700	1356397100	91600	91400	91600	91400	107
379	20240930	132600	1346602400	91400	91300	91400	91100	68
380	20240930	132500	1340395600	91300	91300	91300	91300	20
381	20240930	132400	1338569600	91300	91400	91400	91200	69
382	20240930	132300	1332272000	91300	91300	91400	91300	36
383	20240930	132200	1328982200	91300	91400	91400	91300	43
384	20240930	132100	1325054200	91200	91200	91200	91200	13
385	20240930	132000	1323868600	91300	91300	91400	91300	49
386	20240930	131900	1319391300	91200	91200	91300	91100	71
387	20240930	131800	1312913200	91200	91200	91200	91200	13
388	20240930	131700	1311727600	91100	91200	91300	91100	60
389	20240930	131600	1306254400	91200	91200	91200	91100	23
390	20240930	131500	1304157100	91100	91200	91200	91100	66
391	20240930	131400	1298138500	91200	91200	91200	91200	12
392	20240930	131300	1297044100	91300	91200	91300	91200	49
393	20240930	131200	1292572300	91200	91200	91200	91200	37
394	20240930	131100	1289197900	91200	91200	91300	91200	50
395	20240930	131000	1284634400	91100	91100	91100	91100	19
396	20240930	130900	1282903500	91100	91100	91100	91000	25
397	20240930	130800	1280626300	91100	91200	91200	91000	52
398	20240930	130700	1275887100	91100	91000	91100	91000	39
399	20240930	130600	1272335000	91100	91100	91100	91100	24
400	20240930	130500	1270148600	91000	91000	91100	91000	31
401	20240930	130400	1267327400	91000	90900	91000	90900	19
402	20240930	130300	1265599300	90800	91100	91100	90800	55
403	20240930	130200	1260590800	91000	91000	91100	91000	17
404	20240930	130100	1259043700	91000	91100	91100	91000	61
405	20240930	130000	1253488700	91000	90800	91000	90800	18
406	20240930	125900	1251851500	91000	91000	91000	90900	119
407	20240930	125800	1241023400	90900	90900	90900	90900	19
408	20240930	125700	1239296300	91000	90800	91000	90800	21
409	20240930	125600	1237387600	90800	90800	90900	90800	69
410	20240930	125500	1231117600	90800	90800	90900	90800	67
411	20240930	125400	1225030800	90800	90800	90900	90800	37
412	20240930	125300	1221668100	90800	90800	90800	90800	28
413	20240930	125200	1219125700	90800	90800	90800	90800	17
414	20240930	125100	1217582100	90800	90900	90900	90800	31
415	20240930	125000	1214766400	91000	90900	91000	90800	21
416	20240930	124900	1212858300	90900	90900	90900	90800	22
417	20240930	124800	1210859800	90800	90800	91000	90800	178
418	20240930	124700	1194676100	90800	90900	90900	90800	89
419	20240930	124600	1186586900	90900	91000	91000	90900	34
420	20240930	124500	1183494200	91000	91000	91000	91000	9
421	20240930	124400	1182675200	91000	91000	91000	91000	73
422	20240930	124300	1176032200	91000	91000	91000	91000	15
423	20240930	124200	1174667200	91000	91000	91100	91000	21
424	20240930	124100	1172755900	91000	91000	91000	91000	16
425	20240930	124000	1171299900	91000	91100	91100	91000	23
426	20240930	123900	1169206800	91100	91200	91200	91000	146
427	20240930	123800	1155903700	91200	91100	91200	91100	35
428	20240930	123700	1152712700	91100	91100	91100	91100	18
429	20240930	123600	1151072900	91200	91100	91200	91100	52
430	20240930	123500	1146333200	91200	91100	91200	91000	32
431	20240930	123400	1143418700	91000	91100	91200	91000	27
432	20240930	123300	1140960000	91000	91200	91200	91000	11
433	20240930	123200	1139958600	91200	91000	91200	91000	66
434	20240930	123100	1133943100	91100	91100	91100	91100	28
435	20240930	123000	1131392300	91100	91100	91100	91100	11
436	20240930	122900	1130390200	91100	91200	91200	91100	15
437	20240930	122800	1129022400	91200	91200	91200	91200	23
438	20240930	122700	1126924800	91200	91100	91200	91100	28
439	20240930	122600	1124372900	91200	91100	91200	91000	46
440	20240930	122500	1120181500	91000	91000	91100	91000	16
441	20240930	122400	1118725300	91100	91100	91100	91000	37
442	20240930	122300	1115356900	91200	91100	91200	91100	50
443	20240930	122200	1110798300	91100	91100	91100	91100	17
444	20240930	122100	1109249600	91100	91100	91100	91100	37
445	20240930	122000	1105878900	91000	91000	91000	91000	14
446	20240930	121900	1104604900	91000	91100	91200	91000	58
447	20240930	121800	1099321000	91000	91100	91100	90900	34
448	20240930	121700	1096228300	91100	90900	91100	90900	50
449	20240930	121600	1091677300	90900	90900	90900	90900	20
450	20240930	121500	1089859300	90900	90700	91000	90700	40
451	20240930	121400	1086225100	90900	90900	90900	90700	28
452	20240930	121300	1083680100	90900	90900	90900	90800	57
453	20240930	121200	1078499600	90800	90700	90900	90700	42
454	20240930	121100	1074685900	90900	90900	90900	90900	11
455	20240930	121000	1073686000	90800	91000	91000	90800	194
456	20240930	120900	1056052100	90900	90900	91100	90900	62
457	20240930	120800	1050407200	90900	90900	90900	90900	4
458	20240930	120700	1050043600	91000	90800	91100	90800	43
459	20240930	120600	1046134300	90800	90800	91000	90800	17
460	20240930	120500	1044590300	91000	91000	91000	90900	37
461	20240930	120400	1041223700	90900	91000	91100	90900	28
462	20240930	120300	1038676000	90900	91000	91100	90900	46
463	20240930	120200	1034489100	91100	91200	91200	91100	6
464	20240930	120100	1033942200	91100	91100	91200	90900	65
465	20240930	120000	1028022500	91100	91100	91100	91100	29
466	20240930	115900	1025380600	91100	91100	91200	91100	11
467	20240930	115800	1024378400	91100	91100	91100	91100	18
468	20240930	115700	1022738600	91200	91200	91200	91100	35
469	20240930	115600	1019547500	91200	91200	91300	91200	52
470	20240930	115500	1014803700	91100	91100	91100	91100	19
471	20240930	115400	1013072800	91100	91100	91200	91100	33
472	20240930	115300	1010064200	91100	91000	91200	91000	60
473	20240930	115200	1004596400	91100	91100	91100	91100	30
474	20240930	115100	1001863400	91100	91100	91100	91100	21
475	20240930	115000	999950300	91100	91100	91100	91100	34
476	20240930	114900	996852900	91200	91100	91200	91100	22
477	20240930	114800	994848300	91200	91000	91200	91000	14
478	20240930	114700	993574100	91200	91200	91200	91000	82
479	20240930	114600	986099900	91000	91100	91100	91000	25
480	20240930	114500	983823100	90900	90900	91100	90900	42
481	20240930	114400	980002800	91000	90900	91000	90900	35
482	20240930	114300	976819200	90900	90900	90900	90900	17
483	20240930	114200	975273900	90900	90900	91000	90900	44
484	20240930	114100	971273100	91000	91000	91000	90700	42
485	20240930	114000	967456900	90900	90900	90900	90800	13
486	20240930	113900	966275300	90800	90900	90900	90800	22
487	20240930	113800	964277500	90900	90800	90900	90800	83
488	20240930	113700	956736900	90900	90800	90900	90800	8
489	20240930	113600	956009800	90800	90900	90900	90800	80
490	20240930	113500	948745000	90900	90900	90900	90800	29
491	20240930	113400	946109000	91000	90900	91000	90900	20
492	20240930	113300	944289100	90900	90800	90900	90800	21
493	20240930	113200	942381400	90800	90700	90800	90700	36
494	20240930	113100	939114200	90700	90800	90800	90700	9
495	20240930	113000	938297700	90700	90900	90900	90700	17
496	20240930	112900	936754000	90900	90800	90900	90700	42
497	20240930	112800	932939200	90800	90800	90800	90800	8
498	20240930	112700	932212800	90800	90800	90800	90800	16
499	20240930	112600	930760000	90800	90900	90900	90700	29
500	20240930	112500	928127300	90900	90900	90900	90900	10
501	20240930	112400	927218300	90900	90700	90900	90700	35
502	20240930	112300	924040000	90700	90800	90800	90700	19
503	20240930	112200	922315500	90800	90800	90800	90700	53
504	20240930	112100	917504000	90900	90800	90900	90800	35
505	20240930	112000	914323800	90800	90800	90800	90800	15
506	20240930	111900	912961800	90800	90900	90900	90800	56
507	20240930	111800	907875500	90900	90700	90900	90700	250
508	20240930	111700	885188700	90800	90700	90900	90700	48
509	20240930	111600	880829800	90800	90900	90900	90700	13
510	20240930	111500	879650000	90700	90700	90900	90700	119
511	20240930	111400	868841600	90700	90700	90800	90700	65
512	20240930	111300	862942000	90700	90700	90700	90700	16
513	20240930	111200	861490800	90700	90700	90700	90700	19
514	20240930	111100	859767500	90700	90700	90700	90700	21
515	20240930	111000	857862800	90700	90800	90800	90700	22
516	20240930	110900	855866700	90800	90700	90800	90700	48
517	20240930	110800	851509100	90700	90700	90700	90700	10
518	20240930	110700	850602100	90800	90800	90900	90700	119
519	20240930	110600	839792300	90800	90700	90800	90700	13
520	20240930	110500	838612100	90700	90900	90900	90700	20
521	20240930	110400	836796900	90800	90900	90900	90800	17
522	20240930	110300	835252400	90900	90800	90900	90800	31
523	20240930	110200	832435800	90800	90800	90800	90800	17
524	20240930	110100	830892200	90900	91100	91100	90900	29
525	20240930	110000	828251800	91000	91100	91100	91000	17
526	20240930	105900	826704100	91100	91000	91100	91000	34
527	20240930	105800	823609000	91000	91100	91100	91000	59
528	20240930	105700	818235900	91000	91000	91000	91000	34
529	20240930	105600	815141900	90900	90800	90900	90800	70
530	20240930	105500	808780500	90800	90900	90900	90800	46
531	20240930	105400	804600900	90900	90900	90900	90900	5
532	20240930	105300	804146400	90900	91000	91000	90900	25
533	20240930	105200	801872900	90900	91000	91000	90900	20
534	20240930	105100	800054800	90900	91000	91000	90900	38
535	20240930	105000	796597600	91000	90800	91000	90800	61
536	20240930	104900	791047800	90800	91100	91100	90800	251
537	20240930	104800	768235300	91100	91000	91100	91000	51
538	20240930	104700	763590700	91100	91000	91100	91000	76
539	20240930	104600	756667200	91000	91000	91000	91000	19
540	20240930	104500	754938200	91000	91000	91100	91000	24
541	20240930	104400	752753700	91000	91100	91100	91000	12
542	20240930	104300	751661400	91100	91200	91200	91000	95
543	20240930	104200	743000600	91200	91100	91200	91100	52
544	20240930	104100	738259900	91000	91100	91100	91000	57
545	20240930	104000	733069000	91000	91000	91100	91000	24
546	20240930	103900	730884800	91000	91000	91100	91000	18
547	20240930	103800	729246600	91100	91000	91100	91000	21
548	20240930	103700	727335300	91000	91000	91000	91000	3
549	20240930	103600	727062300	91000	91200	91200	91000	40
550	20240930	103500	723418700	91000	91200	91200	91000	22
551	20240930	103400	721412700	91200	91300	91300	91200	33
552	20240930	103300	718400800	91400	91400	91500	91400	91
553	20240930	103200	710080600	91500	91300	91500	91300	32
554	20240930	103100	707155700	91500	91300	91500	91200	75
555	20240930	103000	700303000	91200	91100	91400	91100	135
556	20240930	102900	687995900	91000	90900	91000	90900	53
557	20240930	102800	683174000	90800	90900	91000	90800	437
558	20240930	102700	643450800	90900	91000	91000	90900	149
559	20240930	102600	629903800	90900	90800	90900	90800	18
560	20240930	102500	628268200	90800	90800	90800	90800	10
561	20240930	102400	627360200	90800	90900	91000	90800	83
562	20240930	102300	619811900	90900	90900	90900	90900	19
563	20240930	102200	618084800	90800	90900	90900	90800	24
564	20240930	102100	615904100	90900	90900	90900	90900	30
565	20240930	102000	613177100	91000	91000	91000	91000	12
566	20240930	101900	612085100	91000	90900	91000	90900	29
567	20240930	101800	609446600	91000	90900	91000	90900	16
568	20240930	101700	607992100	90900	90900	90900	90900	14
569	20240930	101600	606719500	90900	91200	91300	90900	11
570	20240930	101500	605718600	91100	91100	91100	90900	54
571	20240930	101400	600800600	91100	91100	91100	91100	8
572	20240930	101300	600071800	91100	91100	91100	91100	9
573	20240930	101200	599251900	91200	90900	91200	90900	210
574	20240930	101100	580140500	91000	91100	91100	91000	83
575	20240930	101000	572579700	91000	91100	91100	91000	21
576	20240930	100900	570668400	91100	91100	91100	91000	25
577	20240930	100800	568392100	91200	91200	91200	90900	44
578	20240930	100700	564382700	91200	91000	91200	90800	211
579	20240930	100600	545180400	90900	90800	90900	90800	207
580	20240930	100500	526364700	90800	90900	90900	90800	92
581	20240930	100400	518003300	90900	91000	91000	90900	26
582	20240930	100300	515637600	91000	90900	91100	90800	129
583	20240930	100200	503913600	90800	90900	90900	90800	63
584	20240930	100100	498193100	90800	90900	90900	90800	121
585	20240930	100000	487197800	90900	91000	91000	90900	71
586	20240930	095900	480742800	90900	91000	91000	90900	32
587	20240930	095800	477832900	91000	91000	91000	90900	115
588	20240930	095700	467368100	91100	91100	91100	91100	99
589	20240930	095600	458349200	91100	91500	91500	91100	326
590	20240930	095500	428602900	91500	91600	91700	91300	84
591	20240930	095400	420917500	91500	91300	91500	91200	220
592	20240930	095300	400830900	91300	91800	91800	91300	243
593	20240930	095200	378595800	91800	91800	91800	91800	0
594	20240930	095100	378595800	91800	91800	91800	91800	41
595	20240930	095000	374832000	91800	91800	91900	91800	13
596	20240930	094900	373638500	91900	91900	91900	91900	1
597	20240930	094800	373546600	91800	91800	91800	91800	0
598	20240930	094700	373546600	91800	91800	91800	91800	25
599	20240930	094600	371251600	91800	92100	92100	91800	204
600	20240930	094500	352465000	92400	92400	92400	92400	1
601	20240930	094400	352372600	92400	92200	92400	92200	7
602	20240930	094300	351726200	92300	92200	92300	92200	103
603	20240930	094200	342227200	92200	92000	92300	92000	23
604	20240930	094100	340106600	92100	91800	92100	91700	82
605	20240930	094000	332569800	91800	91800	91800	91800	6
606	20240930	093900	332019000	91800	91800	91800	91800	12
607	20240930	093800	330917400	91900	91800	91900	91800	12
608	20240930	093700	329815500	91800	91800	91800	91800	26
609	20240930	093600	327428700	91800	92000	92000	91800	1113
610	20240930	093500	225041000	91900	91900	91900	91900	7
611	20240930	093400	224397700	92100	92100	92200	92100	12
612	20240930	093300	223291900	92100	92100	92100	92100	2
613	20240930	093200	223107700	92100	92100	92100	92100	8
614	20240930	093100	222370900	92100	92000	92100	92000	123
615	20240930	093000	211053600	92000	91700	92000	91700	70
616	20240930	092900	204624100	91700	91800	91800	91700	45
617	20240930	092800	200495900	91800	91900	91900	91800	4
618	20240930	092700	200128600	91900	92000	92000	91900	48
619	20240930	092600	195715200	92100	92100	92100	92100	1
620	20240930	092500	195623100	92100	91700	92100	91700	171
621	20240930	092400	179927000	91700	91800	91800	91700	40
622	20240930	092300	176257800	91800	91800	91800	91800	9
623	20240930	092200	175431600	91800	91900	91900	91800	7
624	20240930	092100	174788500	92000	92100	92400	92000	50
625	20240930	092000	170184400	92200	92200	92200	92200	27
626	20240930	091900	167695000	92100	91900	92100	91800	69
627	20240930	091800	161353900	91900	92000	92000	91900	2
628	20240930	091700	161170000	92000	92000	92000	91900	21
629	20240930	091600	159239300	92400	92500	92700	92400	15
630	20240930	091500	157851700	92400	92600	92600	92300	23
631	20240930	091400	155724500	92600	92600	92600	92600	0
632	20240930	091300	155724500	92600	92700	92700	91800	27
633	20240930	091200	153239200	92700	92700	92700	92700	0
634	20240930	091100	153239200	92700	92700	92700	92700	34
635	20240930	091000	150087400	92700	92500	92700	92500	34
636	20240930	090900	146939200	92500	92900	93000	92500	86
637	20240930	090800	138961500	92500	92100	92500	92100	18
638	20240930	090700	137297300	92500	92500	92500	92500	2
639	20240930	090600	137112300	92500	93000	93000	92500	14
640	20240930	090500	135816800	93000	92400	93100	91300	117
641	20240930	090400	125006700	93000	92400	93100	91100	382
642	20240930	090300	89904600	92400	93200	93200	92400	29
643	20240930	090200	87220600	93300	92800	93300	92500	189
644	20240930	090100	69688000	93300	93900	93900	92300	184
645	20240930	090000	52553300	94400	94400	94500	93400	557