KissMeData/039030/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192300	9892323100	153200	153200	153200	153200	2894
3	20240930	192200	9892323100	153200	153200	153200	153200	0
4	20240930	192100	9892323100	153200	153200	153200	153200	0
5	20240930	192000	9892323100	153200	153200	153200	153200	0
6	20240930	191900	9892323100	153200	153200	153200	153200	0
7	20240930	191800	9892323100	153200	153200	153200	153200	0
8	20240930	191700	9892323100	153200	153200	153200	153200	0
9	20240930	191600	9892323100	153200	153200	153200	153200	0
10	20240930	191500	9892323100	153200	153200	153200	153200	0
11	20240930	191400	9892323100	153200	153200	153200	153200	0
12	20240930	191300	9892323100	153200	153200	153200	153200	0
13	20240930	191200	9892323100	153200	153200	153200	153200	0
14	20240930	191100	9892323100	153200	153200	153200	153200	0
15	20240930	191000	9892323100	153200	153200	153200	153200	0
16	20240930	190900	9892323100	153200	153200	153200	153200	0
17	20240930	190800	9892323100	153200	153200	153200	153200	0
18	20240930	190700	9892323100	153200	153200	153200	153200	0
19	20240930	190600	9892323100	153200	153200	153200	153200	0
20	20240930	190500	9892323100	153200	153200	153200	153200	0
21	20240930	190400	9892323100	153200	153200	153200	153200	0
22	20240930	190300	9892323100	153200	153200	153200	153200	0
23	20240930	190200	9892323100	153200	153200	153200	153200	0
24	20240930	190100	9892323100	153200	153200	153200	153200	0
25	20240930	190000	9892323100	153200	153200	153200	153200	0
26	20240930	185900	9892323100	153200	153200	153200	153200	0
27	20240930	185800	9892323100	153200	153200	153200	153200	0
28	20240930	185700	9892323100	153200	153200	153200	153200	0
29	20240930	185600	9892323100	153200	153200	153200	153200	0
30	20240930	185500	9892323100	153200	153200	153200	153200	0
31	20240930	185400	9892323100	153200	153200	153200	153200	0
32	20240930	185300	9892323100	153200	153200	153200	153200	2894
33	20240930	185200	9892323100	153200	153200	153200	153200	0
34	20240930	185100	9892323100	153200	153200	153200	153200	0
35	20240930	185000	9892323100	153200	153200	153200	153200	0
36	20240930	184900	9892323100	153200	153200	153200	153200	0
37	20240930	184800	9892323100	153200	153200	153200	153200	0
38	20240930	184700	9892323100	153200	153200	153200	153200	0
39	20240930	184600	9892323100	153200	153200	153200	153200	0
40	20240930	184500	9892323100	153200	153200	153200	153200	0
41	20240930	184400	9892323100	153200	153200	153200	153200	0
42	20240930	184300	9892323100	153200	153200	153200	153200	0
43	20240930	184200	9892323100	153200	153200	153200	153200	0
44	20240930	184100	9892323100	153200	153200	153200	153200	0
45	20240930	184000	9892323100	153200	153200	153200	153200	0
46	20240930	183900	9892323100	153200	153200	153200	153200	0
47	20240930	183800	9892323100	153200	153200	153200	153200	0
48	20240930	183700	9892323100	153200	153200	153200	153200	0
49	20240930	183600	9892323100	153200	153200	153200	153200	0
50	20240930	183500	9892323100	153200	153200	153200	153200	0
51	20240930	183400	9892323100	153200	153200	153200	153200	0
52	20240930	183300	9892323100	153200	153200	153200	153200	0
53	20240930	183200	9892323100	153200	153200	153200	153200	0
54	20240930	183100	9892323100	153200	153200	153200	153200	0
55	20240930	183000	9892323100	153200	153200	153200	153200	0
56	20240930	182900	9892323100	153200	153200	153200	153200	0
57	20240930	182800	9892323100	153200	153200	153200	153200	0
58	20240930	182700	9892323100	153200	153200	153200	153200	0
59	20240930	182600	9892323100	153200	153200	153200	153200	0
60	20240930	182500	9892323100	153200	153200	153200	153200	0
61	20240930	182400	9892323100	153200	153200	153200	153200	0
62	20240930	182300	9892323100	153200	153200	153200	153200	2894
63	20240930	182200	9892323100	153200	153200	153200	153200	0
64	20240930	182100	9892323100	153200	153200	153200	153200	0
65	20240930	182000	9892323100	153200	153200	153200	153200	0
66	20240930	181900	9892323100	153200	153200	153200	153200	0
67	20240930	181800	9892323100	153200	153200	153200	153200	0
68	20240930	181700	9892323100	153200	153200	153200	153200	0
69	20240930	181600	9892323100	153200	153200	153200	153200	0
70	20240930	181500	9892323100	153200	153200	153200	153200	0
71	20240930	181400	9892323100	153200	153200	153200	153200	0
72	20240930	181300	9892323100	153200	153200	153200	153200	0
73	20240930	181200	9892323100	153200	153200	153200	153200	0
74	20240930	181100	9892323100	153200	153200	153200	153200	0
75	20240930	181000	9892323100	153200	153200	153200	153200	0
76	20240930	180900	9892323100	153200	153200	153200	153200	0
77	20240930	180800	9892323100	153200	153200	153200	153200	0
78	20240930	180700	9892323100	153200	153200	153200	153200	0
79	20240930	180600	9892323100	153200	153200	153200	153200	0
80	20240930	180500	9892323100	153200	153200	153200	153200	0
81	20240930	180400	9892323100	153200	153200	153200	153200	0
82	20240930	180300	9892323100	153200	153200	153200	153200	0
83	20240930	180200	9892323100	153200	153200	153200	153200	0
84	20240930	180100	9892323100	153200	153200	153200	153200	0
85	20240930	180000	9892323100	153200	153200	153200	153200	0
86	20240930	175900	9892323100	153200	153200	153200	153200	0
87	20240930	175800	9892323100	153200	153200	153200	153200	0
88	20240930	175700	9892323100	153200	153200	153200	153200	0
89	20240930	175600	9892323100	153200	153200	153200	153200	0
90	20240930	175500	9892323100	153200	153200	153200	153200	0
91	20240930	175400	9892323100	153200	153200	153200	153200	0
92	20240930	175300	9892323100	153200	153200	153200	153200	2894
93	20240930	175200	9892323100	153200	153200	153200	153200	0
94	20240930	175100	9892323100	153200	153200	153200	153200	0
95	20240930	175000	9892323100	153200	153200	153200	153200	0
96	20240930	174900	9892323100	153200	153200	153200	153200	0
97	20240930	174800	9892323100	153200	153200	153200	153200	0
98	20240930	174700	9892323100	153200	153200	153200	153200	0
99	20240930	174600	9892323100	153200	153200	153200	153200	0
100	20240930	174500	9892323100	153200	153200	153200	153200	0
101	20240930	174400	9892323100	153200	153200	153200	153200	0
102	20240930	174300	9892323100	153200	153200	153200	153200	0
103	20240930	174200	9892323100	153200	153200	153200	153200	0
104	20240930	174100	9892323100	153200	153200	153200	153200	0
105	20240930	174000	9892323100	153200	153200	153200	153200	0
106	20240930	173900	9892323100	153200	153200	153200	153200	0
107	20240930	173800	9892323100	153200	153200	153200	153200	0
108	20240930	173700	9892323100	153200	153200	153200	153200	0
109	20240930	173600	9892323100	153200	153200	153200	153200	0
110	20240930	173500	9892323100	153200	153200	153200	153200	0
111	20240930	173400	9892323100	153200	153200	153200	153200	0
112	20240930	173300	9892323100	153200	153200	153200	153200	0
113	20240930	173200	9892323100	153200	153200	153200	153200	0
114	20240930	173100	9892323100	153200	153200	153200	153200	0
115	20240930	173000	9892323100	153200	153200	153200	153200	0
116	20240930	172900	9892323100	153200	153200	153200	153200	0
117	20240930	172800	9892323100	153200	153200	153200	153200	0
118	20240930	172700	9892323100	153200	153200	153200	153200	0
119	20240930	172600	9892323100	153200	153200	153200	153200	0
120	20240930	172500	9892323100	153200	153200	153200	153200	0
121	20240930	172400	9892323100	153200	153200	153200	153200	0
122	20240930	172300	9892323100	153200	153200	153200	153200	2894
123	20240930	172200	9892323100	153200	153200	153200	153200	0
124	20240930	172100	9892323100	153200	153200	153200	153200	0
125	20240930	172000	9892323100	153200	153200	153200	153200	0
126	20240930	171900	9892323100	153200	153200	153200	153200	0
127	20240930	171800	9892323100	153200	153200	153200	153200	0
128	20240930	171700	9892323100	153200	153200	153200	153200	0
129	20240930	171600	9892323100	153200	153200	153200	153200	0
130	20240930	171500	9892323100	153200	153200	153200	153200	0
131	20240930	171400	9892323100	153200	153200	153200	153200	0
132	20240930	171300	9892323100	153200	153200	153200	153200	0
133	20240930	171200	9892323100	153200	153200	153200	153200	0
134	20240930	171100	9892323100	153200	153200	153200	153200	0
135	20240930	171000	9892323100	153200	153200	153200	153200	0
136	20240930	170900	9892323100	153200	153200	153200	153200	0
137	20240930	170800	9892323100	153200	153200	153200	153200	0
138	20240930	170700	9892323100	153200	153200	153200	153200	0
139	20240930	170600	9892323100	153200	153200	153200	153200	0
140	20240930	170500	9892323100	153200	153200	153200	153200	0
141	20240930	170400	9892323100	153200	153200	153200	153200	0
142	20240930	170300	9892323100	153200	153200	153200	153200	0
143	20240930	170200	9892323100	153200	153200	153200	153200	0
144	20240930	170100	9892323100	153200	153200	153200	153200	0
145	20240930	170000	9892323100	153200	153200	153200	153200	0
146	20240930	165900	9892323100	153200	153200	153200	153200	0
147	20240930	165800	9892323100	153200	153200	153200	153200	0
148	20240930	165700	9892323100	153200	153200	153200	153200	0
149	20240930	165600	9892323100	153200	153200	153200	153200	0
150	20240930	165500	9892323100	153200	153200	153200	153200	0
151	20240930	165400	9892323100	153200	153200	153200	153200	0
152	20240930	165300	9892323100	153200	153200	153200	153200	2894
153	20240930	165200	9892323100	153200	153200	153200	153200	0
154	20240930	165100	9892323100	153200	153200	153200	153200	0
155	20240930	165000	9892323100	153200	153200	153200	153200	0
156	20240930	164900	9892323100	153200	153200	153200	153200	0
157	20240930	164800	9892323100	153200	153200	153200	153200	0
158	20240930	164700	9892323100	153200	153200	153200	153200	0
159	20240930	164600	9892323100	153200	153200	153200	153200	0
160	20240930	164500	9892323100	153200	153200	153200	153200	0
161	20240930	164400	9892323100	153200	153200	153200	153200	0
162	20240930	164300	9892323100	153200	153200	153200	153200	0
163	20240930	164200	9892323100	153200	153200	153200	153200	0
164	20240930	164100	9892323100	153200	153200	153200	153200	0
165	20240930	164000	9892323100	153200	153200	153200	153200	0
166	20240930	163900	9892323100	153200	153200	153200	153200	0
167	20240930	163800	9892323100	153200	153200	153200	153200	0
168	20240930	163700	9892323100	153200	153200	153200	153200	0
169	20240930	163600	9892323100	153200	153200	153200	153200	0
170	20240930	163500	9892323100	153200	153200	153200	153200	0
171	20240930	163400	9892323100	153200	153200	153200	153200	0
172	20240930	163300	9892323100	153200	153200	153200	153200	0
173	20240930	163200	9892323100	153200	153200	153200	153200	0
174	20240930	163100	9892323100	153200	153200	153200	153200	0
175	20240930	163000	9892323100	153200	153200	153200	153200	0
176	20240930	162900	9892323100	153200	153200	153200	153200	0
177	20240930	162800	9892323100	153200	153200	153200	153200	0
178	20240930	162700	9892323100	153200	153200	153200	153200	0
179	20240930	162600	9892323100	153200	153200	153200	153200	0
180	20240930	162500	9892323100	153200	153200	153200	153200	0
181	20240930	162400	9892323100	153200	153200	153200	153200	0
182	20240930	162300	9892323100	153200	153200	153200	153200	2894
183	20240930	162200	9892323100	153200	153200	153200	153200	0
184	20240930	162100	9892323100	153200	153200	153200	153200	0
185	20240930	162000	9892323100	153200	153200	153200	153200	0
186	20240930	161900	9892323100	153200	153200	153200	153200	0
187	20240930	161800	9892323100	153200	153200	153200	153200	0
188	20240930	161700	9892323100	153200	153200	153200	153200	0
189	20240930	161600	9892323100	153200	153200	153200	153200	0
190	20240930	161500	9892323100	153200	153200	153200	153200	0
191	20240930	161400	9892323100	153200	153200	153200	153200	0
192	20240930	161300	9892323100	153200	153200	153200	153200	0
193	20240930	161200	9892323100	153200	153200	153200	153200	0
194	20240930	161100	9892323100	153200	153200	153200	153200	0
195	20240930	161000	9892323100	153200	153200	153200	153200	0
196	20240930	160900	9892323100	153200	153200	153200	153200	0
197	20240930	160800	9892323100	153200	153200	153200	153200	0
198	20240930	160700	9892323100	153200	153200	153200	153200	0
199	20240930	160600	9892323100	153200	153200	153200	153200	0
200	20240930	160500	9892323100	153200	153200	153200	153200	0
201	20240930	160400	9892323100	153200	153200	153200	153200	0
202	20240930	160300	9892323100	153200	153200	153200	153200	0
203	20240930	160200	9892323100	153200	153200	153200	153200	0
204	20240930	160100	9892323100	153200	153200	153200	153200	0
205	20240930	160000	9892323100	153200	153200	153200	153200	0
206	20240930	155900	9892323100	153200	153200	153200	153200	0
207	20240930	155800	9892323100	153200	153200	153200	153200	0
208	20240930	155700	9892323100	153200	153200	153200	153200	0
209	20240930	155600	9892323100	153200	153200	153200	153200	0
210	20240930	155500	9892323100	153200	153200	153200	153200	0
211	20240930	155400	9892323100	153200	153200	153200	153200	0
212	20240930	155300	9892323100	153200	153200	153200	153200	2894
213	20240930	155200	9892323100	153200	153200	153200	153200	0
214	20240930	155100	9892323100	153200	153200	153200	153200	0
215	20240930	155000	9892323100	153200	153200	153200	153200	0
216	20240930	154900	9892323100	153200	153200	153200	153200	0
217	20240930	154800	9892323100	153200	153200	153200	153200	0
218	20240930	154700	9892323100	153200	153200	153200	153200	0
219	20240930	154600	9892323100	153200	153200	153200	153200	0
220	20240930	154500	9892323100	153200	153200	153200	153200	0
221	20240930	154400	9892323100	153200	153200	153200	153200	0
222	20240930	154300	9892323100	153200	153200	153200	153200	0
223	20240930	154200	9892323100	153200	153200	153200	153200	0
224	20240930	154100	9892323100	153200	153200	153200	153200	0
225	20240930	154000	9892323100	153200	153200	153200	153200	0
226	20240930	153900	9892323100	153200	153200	153200	153200	0
227	20240930	153800	9892323100	153200	153200	153200	153200	0
228	20240930	153700	9892323100	153200	153200	153200	153200	0
229	20240930	153600	9892323100	153200	153200	153200	153200	0
230	20240930	153500	9892323100	153200	153200	153200	153200	0
231	20240930	153400	9892323100	153200	153200	153200	153200	0
232	20240930	153300	9892323100	153200	153200	153200	153200	0
233	20240930	153200	9892323100	153200	153200	153200	153200	0
234	20240930	153100	9892323100	153200	153200	153200	153200	0
235	20240930	153000	9892323100	153200	153200	153200	153200	2894
236	20240930	152900	9448962300	153200	153200	153200	153200	0
237	20240930	152800	9448962300	153200	153200	153200	153200	0
238	20240930	152700	9448962300	153200	153200	153200	153200	0
239	20240930	152600	9448962300	153200	153200	153200	153200	0
240	20240930	152500	9448962300	153200	153200	153200	153200	0
241	20240930	152400	9448962300	153200	153200	153200	153200	0
242	20240930	152300	9448962300	153200	153200	153200	153200	0
243	20240930	152200	9448962300	153200	153200	153200	153200	0
244	20240930	152100	9448962300	153200	153200	153200	153200	0
245	20240930	152000	9448962300	153200	153200	153200	153200	0
246	20240930	151900	9448962300	153200	153300	153300	153100	607
247	20240930	151800	9355958900	153300	153400	153400	153200	166
248	20240930	151700	9330511500	153400	153400	153500	153400	276
249	20240930	151600	9288164800	153400	153400	153500	153400	23
250	20240930	151500	9284636100	153500	153400	153500	153300	271
251	20240930	151400	9243066300	153400	153400	153500	153400	236
252	20240930	151300	9206859100	153400	153500	153700	153400	182
253	20240930	151200	9178920900	153500	153600	153700	153500	163
254	20240930	151100	9153880900	153600	153700	153700	153600	37
255	20240930	151000	9148197600	153700	153700	153700	153700	137
256	20240930	150900	9127140700	153800	153600	153800	153400	401
257	20240930	150800	9065508000	153600	153700	153700	153300	146
258	20240930	150700	9043105300	153700	153700	153700	153300	228
259	20240930	150600	9008098300	153700	153700	153700	153700	104
260	20240930	150500	8992113500	153600	153700	153700	153500	129
261	20240930	150400	8972290100	153600	153800	153800	153600	34
262	20240930	150300	8967062300	153700	153400	153700	153300	230
263	20240930	150200	8931728400	153300	153500	153600	153300	83
264	20240930	150100	8918992600	153500	153600	153700	153400	134
265	20240930	150000	8898418500	153600	153500	153700	153500	474
266	20240930	145900	8825606200	153500	153500	153600	153500	69
267	20240930	145800	8815010100	153600	153600	153600	153400	64
268	20240930	145700	8805189700	153300	153400	153400	153300	331
269	20240930	145600	8754436400	153400	153600	153700	153300	598
270	20240930	145500	8662732800	153600	153400	153800	153400	59
271	20240930	145400	8653671900	153800	153400	153800	153400	106
272	20240930	145300	8637404000	153800	153700	153800	153400	215
273	20240930	145200	8604393700	153700	153500	153800	153500	104
274	20240930	145100	8588423500	153500	153700	154000	153500	315
275	20240930	145000	8540037700	154000	154000	154000	153600	49
276	20240930	144900	8532504400	154000	153600	154000	153600	63
277	20240930	144800	8522820000	154000	153600	154000	153600	77
278	20240930	144700	8510989100	154000	153900	154000	153600	46
279	20240930	144600	8503907100	153500	154000	154000	153500	596
280	20240930	144500	8412235400	154000	154200	154200	154000	135
281	20240930	144400	8391444400	154000	153700	154000	153600	417
282	20240930	144300	8327264500	153700	153400	153700	153400	445
283	20240930	144200	8258914200	153700	153600	153700	153400	187
284	20240930	144100	8230216700	153700	153600	153700	153600	30
285	20240930	144000	8225608500	153600	153600	153800	153600	68
286	20240930	143900	8215160400	153600	153800	153800	153600	107
287	20240930	143800	8198719200	153800	153900	153900	153700	94
288	20240930	143700	8184261800	153800	153900	153900	153800	34
289	20240930	143600	8179032500	153900	153800	153900	153700	15
290	20240930	143500	8176724800	153800	153800	153800	153800	59
291	20240930	143400	8167650600	153800	154000	154000	153800	71
292	20240930	143300	8156725300	154000	153800	154000	153800	184
293	20240930	143200	8128394300	153700	153700	153700	153700	4
294	20240930	143100	8127779500	154000	153900	154000	153900	14
295	20240930	143000	8125624100	153900	153700	154000	153500	115
296	20240930	142900	8107949400	153700	153700	153700	153600	67
297	20240930	142800	8097652500	153700	153800	153800	153600	154
298	20240930	142700	8073983500	153700	154300	154300	153700	48
299	20240930	142600	8066598900	153700	153900	154200	153700	447
300	20240930	142500	7997770700	154200	153900	154200	153900	979
301	20240930	142400	7846943000	154000	154000	154000	153500	151
302	20240930	142300	7823710800	154000	153900	154000	153600	328
303	20240930	142200	7773310800	153900	154000	154000	153700	134
304	20240930	142100	7752696200	153900	154100	154100	153800	131
305	20240930	142000	7732528000	154000	154100	154100	154000	191
306	20240930	141900	7703103200	154100	154300	154300	154100	14
307	20240930	141800	7700945000	153900	153900	154300	153900	857
308	20240930	141700	7568990800	153800	153900	153900	153800	214
309	20240930	141600	7536062200	153900	153900	153900	153800	44
310	20240930	141500	7529293100	153900	154000	154000	153800	189
311	20240930	141400	7500200600	153900	154100	154100	153900	165
312	20240930	141300	7474788200	154100	154100	154100	154000	108
313	20240930	141200	7458150800	154100	154500	154600	154000	261
314	20240930	141100	7417883100	154600	154600	154600	154500	35
315	20240930	141000	7412473100	154600	154500	154600	154500	35
316	20240930	140900	7407063100	154600	154800	154800	154600	57
317	20240930	140800	7398249500	154800	154600	154800	154600	119
318	20240930	140700	7379838200	154600	154500	154800	154500	30
319	20240930	140600	7375200900	154800	154200	154800	154200	244
320	20240930	140500	7337483800	154200	154800	154800	154200	39
321	20240930	140400	7331468800	154800	154200	154800	154200	794
322	20240930	140300	7208704400	154200	154400	154700	154100	253
323	20240930	140200	7169678600	154400	154500	154500	154300	79
324	20240930	140100	7157478300	154600	154700	154700	154300	74
325	20240930	140000	7146033600	154600	154100	154700	154100	219
326	20240930	135900	7112190400	154000	154500	154500	154000	358
327	20240930	135800	7056983100	154500	154500	154500	154500	7
328	20240930	135700	7055901600	154800	154500	154800	154300	42
329	20240930	135600	7049412800	154800	154700	154800	154200	330
330	20240930	135500	6998424200	154700	155000	155000	154700	68
331	20240930	135400	6987895600	154900	154500	155100	154500	981
332	20240930	135300	6836233600	154500	154500	154500	154500	3
333	20240930	135200	6835770100	154500	154400	154500	154200	155
334	20240930	135100	6811851100	154500	154600	154600	154400	300
335	20240930	135000	6765502000	154400	154400	154400	154300	160
336	20240930	134900	6740808900	154400	154500	154600	154400	91
337	20240930	134800	6726745500	154500	154500	154900	154400	126
338	20240930	134700	6707273300	154600	154900	154900	154600	301
339	20240930	134600	6660692900	155000	154800	155000	154800	66
340	20240930	134500	6650471300	154800	154700	155000	154700	21
341	20240930	134400	6647220000	154700	154800	155000	154700	209
342	20240930	134300	6614881000	154800	155000	155000	154700	103
343	20240930	134200	6598935900	155000	154800	155000	154700	387
344	20240930	134100	6539050700	154700	154800	154800	154700	95
345	20240930	134000	6524347700	154800	154800	154800	154800	36
346	20240930	133900	6518774900	154800	154900	154900	154800	58
347	20240930	133800	6509796200	154800	154800	154800	154800	26
348	20240930	133700	6505771400	154800	154900	154900	154700	89
349	20240930	133600	6491994000	154900	154800	154900	154800	32
350	20240930	133500	6487037700	154900	155000	155000	154900	134
351	20240930	133400	6466278200	155000	154900	155000	154900	71
352	20240930	133300	6455277500	155000	155000	155000	155000	5
353	20240930	133200	6454502500	155000	154800	155000	154800	174
354	20240930	133100	6427543900	154900	154900	154900	154400	185
355	20240930	133000	6398952100	155000	155100	155100	155000	127
356	20240930	132900	6379267000	155100	155100	155100	155100	191
357	20240930	132800	6349642900	155200	155100	155300	155100	78
358	20240930	132700	6337541000	155100	155400	155400	155100	34
359	20240930	132600	6332264100	155000	154900	155800	154700	1711
360	20240930	132500	6066988300	154300	154600	154900	154300	292
361	20240930	132400	6021872400	154500	155400	155400	154500	2414
362	20240930	132300	5647453700	155600	155600	155900	155500	159
363	20240930	132200	5622716300	155600	156000	156000	155600	100
364	20240930	132100	5607130600	156000	156000	156000	156000	26
365	20240930	132000	5603074600	155900	155900	156000	155900	51
366	20240930	131900	5595120500	156000	155800	156000	155800	59
367	20240930	131800	5585918400	155900	155900	155900	155900	0
368	20240930	131700	5585918400	155900	155900	155900	155900	6
369	20240930	131600	5584983000	156000	156000	156000	156000	3
370	20240930	131500	5584515000	155700	155900	155900	155600	131
371	20240930	131400	5564116600	155900	156000	156000	155900	47
372	20240930	131300	5556789100	156000	156000	156000	156000	25
373	20240930	131200	5552889100	156000	156000	156200	156000	113
374	20240930	131100	5535260300	156200	156000	156200	156000	57
375	20240930	131000	5526364100	156400	156300	156500	156100	409
376	20240930	130900	5462477300	156200	156000	156300	156000	1406
377	20240930	130800	5243090900	156000	155800	156000	155800	120
378	20240930	130700	5224393300	155800	155700	155800	155700	20
379	20240930	130600	5221277600	155800	155800	155800	155800	56
380	20240930	130500	5212552800	155800	155800	155800	155800	28
381	20240930	130400	5208190400	155800	155700	155800	155700	40
382	20240930	130300	5201962300	155700	155500	155700	155500	68
383	20240930	130200	5191382900	155500	155700	155700	155500	32
384	20240930	130100	5186402800	155700	155700	155700	155700	5
385	20240930	130000	5185624300	155600	155700	155700	155600	88
386	20240930	125900	5171929900	155700	155700	155800	155700	86
387	20240930	125800	5158539400	155700	155700	155800	155700	20
388	20240930	125700	5155424900	155700	155700	155700	155700	20
389	20240930	125600	5152310900	155800	155800	155800	155700	32
390	20240930	125500	5147326300	155800	155500	155800	155500	6
391	20240930	125400	5146392100	155500	155500	155800	155500	71
392	20240930	125300	5135346100	155400	155400	155500	155400	53
393	20240930	125200	5127109800	155500	155500	155500	155500	123
394	20240930	125100	5107983300	155500	155600	155600	155500	138
395	20240930	125000	5086523000	155700	156100	156200	155700	556
396	20240930	124900	4999789200	156200	156200	156200	156100	18
397	20240930	124800	4996977800	156200	156200	156200	156200	18
398	20240930	124700	4994166200	156200	156200	156200	156200	17
399	20240930	124600	4991510800	156100	156200	156200	156100	6
400	20240930	124500	4990573900	156200	156300	156300	156100	56
401	20240930	124400	4981826800	156300	156300	156300	156300	10
402	20240930	124300	4980263800	156300	156300	156300	156300	7
403	20240930	124200	4979169700	156400	156400	156400	155900	10
404	20240930	124100	4977607200	156400	156400	156400	155900	20
405	20240930	124000	4974484200	155800	155800	156400	155800	136
406	20240930	123900	4953277000	156100	156300	156600	156000	225
407	20240930	123800	4918094000	156700	156700	156700	156300	9
408	20240930	123700	4916684900	156700	156700	156700	156700	0
409	20240930	123600	4916684900	156700	155800	156700	155800	688
410	20240930	123500	4809255300	155800	156700	156700	155800	238
411	20240930	123400	4772055600	156500	156700	156700	156500	17
412	20240930	123300	4769392500	156700	156700	156700	156700	19
413	20240930	123200	4766415200	156700	156500	156700	156500	15
414	20240930	123100	4764064900	156700	156700	156700	156700	18
415	20240930	123000	4761244300	156600	156200	156600	156200	44
416	20240930	122900	4754355100	156700	156700	156800	156100	831
417	20240930	122800	4624304000	156800	156800	156800	156800	10
418	20240930	122700	4622736000	156800	156700	156800	156600	46
419	20240930	122600	4615526800	156700	156300	156700	156300	911
420	20240930	122500	4472933100	156300	156400	156400	156300	35
421	20240930	122400	4467460000	156400	156300	156400	156300	22
422	20240930	122300	4464020200	156400	156400	156400	156400	23
423	20240930	122200	4460423000	156300	156300	156300	156300	20
424	20240930	122100	4457297000	156400	156500	156500	156300	126
425	20240930	122000	4437581500	156500	156500	156500	156400	29
426	20240930	121900	4433044800	156500	156500	156500	156500	23
427	20240930	121800	4429445300	156500	156400	156500	156400	22
428	20240930	121700	4426002700	156400	156400	156400	156400	172
429	20240930	121600	4399101900	156400	156100	156400	156100	225
430	20240930	121500	4363961800	156100	156100	156100	156100	7
431	20240930	121400	4362869100	155900	155900	155900	155800	33
432	20240930	121300	4357724700	155800	155900	155900	155800	26
433	20240930	121200	4353672100	155900	155900	155900	155900	18
434	20240930	121100	4350865900	155800	155800	155800	155700	10
435	20240930	121000	4349308000	155900	155700	155900	155600	189
436	20240930	120900	4319880200	155800	155900	155900	155800	93
437	20240930	120800	4305390100	155900	155900	155900	155900	10
438	20240930	120700	4303831100	155900	156000	156000	155900	10
439	20240930	120600	4302271700	155900	156100	156200	155900	61
440	20240930	120500	4292745500	155900	156500	156500	155900	4
441	20240930	120400	4292120100	156500	156500	156500	156500	3
442	20240930	120300	4291650600	155800	156400	156500	155800	622
443	20240930	120200	4194537300	156500	156500	156500	156400	31
444	20240930	120100	4189687700	156600	156500	156600	156500	30
445	20240930	120000	4184990100	156600	156600	156600	156600	3
446	20240930	115900	4184520300	156500	156600	156600	156500	24
447	20240930	115800	4180763400	156600	156500	156600	156500	12
448	20240930	115700	4178884500	156700	156700	156700	156600	99
449	20240930	115600	4163374400	156600	156400	156600	156400	45
450	20240930	115500	4156330000	156400	156300	156500	156300	30
451	20240930	115400	4151637500	156500	156100	156500	156100	17
452	20240930	115300	4148980300	156100	156100	156500	156100	17
453	20240930	115200	4146321800	156100	156100	156100	156100	10
454	20240930	115100	4144760800	156100	156100	156200	156100	93
455	20240930	115000	4130241600	156100	156100	156100	156100	3
456	20240930	114900	4129773300	156000	156400	156400	156000	429
457	20240930	114800	4062730100	156400	156300	156500	156300	218
458	20240930	114700	4028648800	156300	156300	156300	156300	32
459	20240930	114600	4023647200	156300	156000	156300	156000	66
460	20240930	114500	4013350900	155900	155800	155900	155800	13
461	20240930	114400	4011325200	156000	155900	156000	155800	11
462	20240930	114300	4009610000	155600	156300	156300	155500	313
463	20240930	114200	3960819500	156500	156000	156500	156000	44
464	20240930	114100	3953950600	156000	156300	156300	155900	178
465	20240930	114000	3926141400	156000	156000	156000	156000	7
466	20240930	113900	3925049400	156000	156000	156000	156000	7
467	20240930	113800	3923957400	156000	156000	156000	156000	2
468	20240930	113700	3923645400	155400	156000	156000	155400	80
469	20240930	113600	3911204100	156000	155400	156000	155400	8
470	20240930	113500	3909959100	156000	156000	156000	156000	3
471	20240930	113400	3909491100	155300	156000	156000	155300	296
472	20240930	113300	3863394700	156000	156000	156200	155900	111
473	20240930	113200	3846076900	156000	156000	156000	155900	23
474	20240930	113100	3842489800	155900	155800	155900	155800	105
475	20240930	113000	3826128800	155800	155600	155800	155500	508
476	20240930	112900	3747083500	155600	155700	155700	155600	26
477	20240930	112800	3743035600	155800	155800	155800	155800	40
478	20240930	112700	3736803600	155800	155800	155800	155800	17
479	20240930	112600	3734155000	155800	155500	155800	155500	28
480	20240930	112500	3729799800	155500	156000	156000	155500	362
481	20240930	112400	3673463900	156000	155900	156000	155900	20
482	20240930	112300	3670345700	155900	156000	156300	155900	150
483	20240930	112200	3646945000	156500	156000	156600	155900	149
484	20240930	112100	3623696700	155900	156000	156500	155900	64
485	20240930	112000	3613707200	156000	156500	156500	156000	74
486	20240930	111900	3602161700	156600	156500	156800	156000	737
487	20240930	111800	3486899100	156500	156500	156500	156400	21
488	20240930	111700	3483613100	156300	156500	156500	156000	23
489	20240930	111600	3480018700	156500	156500	156500	156500	2
490	20240930	111500	3479705700	156600	156200	156600	155700	420
491	20240930	111400	3414140600	156200	156400	156400	156200	82
492	20240930	111300	3401322500	156500	156000	156500	156000	27
493	20240930	111200	3397103900	155900	155900	155900	155900	0
494	20240930	111100	3397103900	155900	156400	156400	155900	219
495	20240930	111000	3362873800	155700	156400	156400	155700	152
496	20240930	110900	3339191100	156300	156400	156400	156300	7
497	20240930	110800	3338096700	156400	156400	156500	156400	55
498	20240930	110700	3329492500	156500	156500	156500	156500	18
499	20240930	110600	3326675500	156500	156400	156500	156400	26
500	20240930	110500	3322607100	156500	156300	156500	155800	303
501	20240930	110400	3275235800	156300	156400	156400	156300	15
502	20240930	110300	3272891000	156400	156400	156400	156400	34
503	20240930	110200	3267573400	156500	156400	156500	156400	4
504	20240930	110100	3266947600	156500	156500	156600	156500	38
505	20240930	110000	3260999700	156600	156500	156600	156500	65
506	20240930	105900	3250826300	156500	156300	156500	156300	32
507	20240930	105800	3245821700	156400	156200	156400	156200	30
508	20240930	105700	3241131000	156200	156000	156300	156000	27
509	20240930	105600	3236913900	156300	156200	156300	156200	10
510	20240930	105500	3235351400	155800	155800	156300	155800	25
511	20240930	105400	3231454900	156400	156400	156400	155600	232
512	20240930	105300	3195309400	156400	155900	156500	155900	154
513	20240930	105200	3171252400	156300	156000	156300	155900	29
514	20240930	105100	3166728000	156500	156300	156500	155900	106
515	20240930	105000	3150200400	155900	156600	156600	155900	54
516	20240930	104900	3141773800	156600	155900	156600	155800	103
517	20240930	104800	3125722600	155900	156400	156700	155900	319
518	20240930	104700	3075891800	156400	156600	156600	156400	4
519	20240930	104600	3075265700	156700	157200	157200	156300	191
520	20240930	104500	3045387300	156300	156800	156800	156300	123
521	20240930	104400	3026158300	156800	157400	157400	156800	50
522	20240930	104300	3018300600	157400	157400	157400	157400	6
523	20240930	104200	3017356200	157000	156900	157000	156500	290
524	20240930	104100	2971858000	156900	157000	157000	156900	59
525	20240930	104000	2962598300	157000	156900	157500	156900	28
526	20240930	103900	2958196000	156900	157000	157000	156900	16
527	20240930	103800	2955684100	157000	157600	157600	156900	286
528	20240930	103700	2910795600	157100	157500	157600	157100	81
529	20240930	103600	2898053600	157500	157500	157500	157100	71
530	20240930	103500	2886885800	157500	157500	157500	157400	17
531	20240930	103400	2884209200	157500	157500	157500	157400	49
532	20240930	103300	2876494500	157500	157300	157600	157000	256
533	20240930	103200	2836231200	157300	157200	157500	157200	424
534	20240930	103100	2769498500	157200	157300	157300	157100	37
535	20240930	103000	2763681900	157300	156700	157400	156700	1200
536	20240930	102900	2575427800	156700	156400	156700	156400	237
537	20240930	102800	2538327100	156400	156200	156400	156200	303
538	20240930	102700	2490994300	156200	156100	156200	156100	50
539	20240930	102600	2483188500	156000	156000	156000	156000	12
540	20240930	102500	2481316500	156000	156100	156100	155800	67
541	20240930	102400	2470872500	156100	156100	156100	156000	12
542	20240930	102300	2468999500	156100	156100	156100	156000	35
543	20240930	102200	2463536300	156100	156200	156200	156100	21
544	20240930	102100	2460256700	156200	156100	156200	156100	23
545	20240930	102000	2456664600	156200	156100	156200	156100	126
546	20240930	101900	2436995100	156200	156200	156400	156200	50
547	20240930	101800	2429180900	156200	156200	156200	156200	0
548	20240930	101700	2429180900	156200	155900	156200	155800	15
549	20240930	101600	2426840500	156200	155900	156200	155900	43
550	20240930	101500	2420136200	156200	156200	156200	155900	18
551	20240930	101400	2417325500	156000	156300	156300	156000	27
552	20240930	101300	2413108500	156200	156300	156300	156200	67
553	20240930	101200	2402641700	156300	156300	156300	156100	41
554	20240930	101100	2396239400	156400	156400	156400	156300	28
555	20240930	101000	2391860500	156400	156400	156400	156400	20
556	20240930	100900	2388732500	156400	156400	156400	156400	19
557	20240930	100800	2385760900	156400	155900	156400	155900	44
558	20240930	100700	2378892300	156300	156500	156500	155900	48
559	20240930	100600	2371389800	156500	156500	156500	156200	16
560	20240930	100500	2368886100	156500	156400	156500	156300	93
561	20240930	100400	2354340300	156500	156500	156500	156500	50
562	20240930	100300	2346515300	156500	156100	156600	156100	767
563	20240930	100200	2226673200	156000	155600	156000	155600	270
564	20240930	100100	2184575800	155600	155800	155900	155600	137
565	20240930	100000	2163249700	155800	155600	155800	155600	48
566	20240930	095900	2155772500	155700	155700	155800	155600	124
567	20240930	095800	2136467200	155700	155700	155800	155700	33
568	20240930	095700	2131327200	155800	155900	155900	155700	31
569	20240930	095600	2126495900	155900	155900	155900	155900	29
570	20240930	095500	2121974800	155600	156000	156000	155600	91
571	20240930	095400	2107795500	156000	156000	156000	156000	59
572	20240930	095300	2098591500	156000	155900	156100	155900	25
573	20240930	095200	2094691500	156200	156300	156300	155800	47
574	20240930	095100	2087363600	155800	156000	156000	155800	67
575	20240930	095000	2076920400	155800	155700	156300	155700	57
576	20240930	094900	2068039400	156300	156600	156600	155700	252
577	20240930	094800	2028725800	156500	156600	156600	156500	16
578	20240930	094700	2026220400	156600	156600	156600	156500	86
579	20240930	094600	2012754000	156600	156600	156600	156500	30
580	20240930	094500	2008056900	156600	156300	156600	156100	221
581	20240930	094400	1973506100	156300	156300	156300	156100	158
582	20240930	094300	1948820700	156300	156300	156300	155700	53
583	20240930	094200	1940540200	156300	155600	156300	155600	16
584	20240930	094100	1938040800	156300	156300	156300	156200	28
585	20240930	094000	1933664700	156400	155500	156400	155500	86
586	20240930	093900	1920278200	155600	156000	156400	155600	462
587	20240930	093800	1848314100	155900	155900	156000	155900	149
588	20240930	093700	1825079000	155900	156300	156400	155800	335
589	20240930	093600	1772836400	156300	156200	156400	156000	131
590	20240930	093500	1752383900	156400	156600	156600	156100	38
591	20240930	093400	1746444700	156200	156900	156900	156200	317
592	20240930	093300	1696852200	156900	156700	156900	156700	30
593	20240930	093200	1692147800	156900	156800	156900	156800	26
594	20240930	093100	1688070000	156800	156900	156900	156600	16
595	20240930	093000	1685563700	156400	156600	156900	156400	128
596	20240930	092900	1665501800	156600	156700	156700	156200	19
597	20240930	092800	1662525900	156700	156800	156900	156300	249
598	20240930	092700	1623519700	156800	156900	156900	156700	204
599	20240930	092600	1591532000	157000	157000	157000	157000	21
600	20240930	092500	1588235000	156900	156700	157000	156400	193
601	20240930	092400	1557990300	156800	156500	157000	156500	144
602	20240930	092300	1535419100	156000	156000	156100	155900	49
603	20240930	092200	1527775300	155800	156100	157000	155800	92
604	20240930	092100	1513385800	155800	156100	156100	155700	915
605	20240930	092000	1370832700	156100	156200	156700	156000	434
606	20240930	091900	1303103300	156100	156400	156500	156100	405
607	20240930	091800	1239818300	156400	157100	157100	156300	718
608	20240930	091700	1127190500	157500	157600	157600	157300	64
609	20240930	091600	1117117100	157600	157600	157600	157600	21
610	20240930	091500	1113807500	157000	157900	157900	156900	402
611	20240930	091400	1050617800	158000	157500	158000	157500	146
612	20240930	091300	1027606800	157000	157500	157500	157000	78
613	20240930	091200	1015360300	156900	157900	157900	156900	109
614	20240930	091100	998228200	156800	157900	158000	156800	1399
615	20240930	091000	778076300	157900	157400	157900	156800	553
616	20240930	090900	691065800	157500	157100	158000	156800	1120
617	20240930	090800	514789100	157100	156400	157100	156200	370
618	20240930	090700	456924200	156400	156500	157300	156400	285
619	20240930	090600	412323000	156300	157000	157000	156300	188
620	20240930	090500	382890800	157000	157000	157000	156400	192
621	20240930	090400	352810800	156600	156600	157300	156600	212
622	20240930	090300	319597900	156600	157100	157300	156500	347
623	20240930	090200	265210500	157300	158000	158000	157000	332
624	20240930	090100	212940200	158000	158200	158200	157400	190
625	20240930	090000	182920200	157900	157900	158600	157900	1157