KissMeData/005930/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184700	841482247000	59200	59200	59200	59200	1215482
3	20241018	184600	841482247000	59200	59200	59200	59200	0
4	20241018	184500	841482247000	59200	59200	59200	59200	0
5	20241018	184400	841482247000	59200	59200	59200	59200	0
6	20241018	184300	841482247000	59200	59200	59200	59200	0
7	20241018	184200	841482247000	59200	59200	59200	59200	0
8	20241018	184100	841482247000	59200	59200	59200	59200	0
9	20241018	184000	841482247000	59200	59200	59200	59200	0
10	20241018	183900	841482247000	59200	59200	59200	59200	0
11	20241018	183800	841482247000	59200	59200	59200	59200	0
12	20241018	183700	841482247000	59200	59200	59200	59200	0
13	20241018	183600	841482247000	59200	59200	59200	59200	0
14	20241018	183500	841482247000	59200	59200	59200	59200	0
15	20241018	183400	841482247000	59200	59200	59200	59200	0
16	20241018	183300	841482247000	59200	59200	59200	59200	0
17	20241018	183200	841482247000	59200	59200	59200	59200	0
18	20241018	183100	841482247000	59200	59200	59200	59200	0
19	20241018	183000	841482247000	59200	59200	59200	59200	0
20	20241018	182900	841482247000	59200	59200	59200	59200	0
21	20241018	182800	841482247000	59200	59200	59200	59200	0
22	20241018	182700	841482247000	59200	59200	59200	59200	0
23	20241018	182600	841482247000	59200	59200	59200	59200	0
24	20241018	182500	841482247000	59200	59200	59200	59200	0
25	20241018	182400	841482247000	59200	59200	59200	59200	0
26	20241018	182300	841482247000	59200	59200	59200	59200	0
27	20241018	182200	841482247000	59200	59200	59200	59200	0
28	20241018	182100	841482247000	59200	59200	59200	59200	0
29	20241018	182000	841482247000	59200	59200	59200	59200	0
30	20241018	181900	841482247000	59200	59200	59200	59200	0
31	20241018	181800	841482247000	59200	59200	59200	59200	0
32	20241018	181700	841482247000	59200	59200	59200	59200	1215482
33	20241018	181600	841482247000	59200	59200	59200	59200	0
34	20241018	181500	841482247000	59200	59200	59200	59200	0
35	20241018	181400	841482247000	59200	59200	59200	59200	0
36	20241018	181300	841482247000	59200	59200	59200	59200	0
37	20241018	181200	841482247000	59200	59200	59200	59200	0
38	20241018	181100	841482247000	59200	59200	59200	59200	0
39	20241018	181000	841482247000	59200	59200	59200	59200	0
40	20241018	180900	841482247000	59200	59200	59200	59200	0
41	20241018	180800	841482247000	59200	59200	59200	59200	0
42	20241018	180700	841482247000	59200	59200	59200	59200	0
43	20241018	180600	841482247000	59200	59200	59200	59200	0
44	20241018	180500	841482247000	59200	59200	59200	59200	0
45	20241018	180400	841482247000	59200	59200	59200	59200	0
46	20241018	180300	841482247000	59200	59200	59200	59200	0
47	20241018	180200	841482247000	59200	59200	59200	59200	0
48	20241018	180100	841482247000	59200	59200	59200	59200	0
49	20241018	180000	841482247000	59200	59200	59200	59200	0
50	20241018	175900	841482247000	59200	59200	59200	59200	0
51	20241018	175800	841482247000	59200	59200	59200	59200	0
52	20241018	175700	841482247000	59200	59200	59200	59200	0
53	20241018	175600	841482247000	59200	59200	59200	59200	0
54	20241018	175500	841482247000	59200	59200	59200	59200	0
55	20241018	175400	841482247000	59200	59200	59200	59200	0
56	20241018	175300	841482247000	59200	59200	59200	59200	0
57	20241018	175200	841482247000	59200	59200	59200	59200	0
58	20241018	175100	841482247000	59200	59200	59200	59200	0
59	20241018	175000	841482247000	59200	59200	59200	59200	0
60	20241018	174900	841482247000	59200	59200	59200	59200	0
61	20241018	174800	841482247000	59200	59200	59200	59200	0
62	20241018	174700	841482247000	59200	59200	59200	59200	1215482
63	20241018	174600	841482247000	59200	59200	59200	59200	0
64	20241018	174500	841482247000	59200	59200	59200	59200	0
65	20241018	174400	841482247000	59200	59200	59200	59200	0
66	20241018	174300	841482247000	59200	59200	59200	59200	0
67	20241018	174200	841482247000	59200	59200	59200	59200	0
68	20241018	174100	841482247000	59200	59200	59200	59200	0
69	20241018	174000	841482247000	59200	59200	59200	59200	0
70	20241018	173900	841482247000	59200	59200	59200	59200	0
71	20241018	173800	841482247000	59200	59200	59200	59200	0
72	20241018	173700	841482247000	59200	59200	59200	59200	0
73	20241018	173600	841482247000	59200	59200	59200	59200	0
74	20241018	173500	841482247000	59200	59200	59200	59200	0
75	20241018	173400	841482247000	59200	59200	59200	59200	0
76	20241018	173300	841482247000	59200	59200	59200	59200	0
77	20241018	173200	841482247000	59200	59200	59200	59200	0
78	20241018	173100	841482247000	59200	59200	59200	59200	0
79	20241018	173000	841482247000	59200	59200	59200	59200	0
80	20241018	172900	841482247000	59200	59200	59200	59200	0
81	20241018	172800	841482247000	59200	59200	59200	59200	0
82	20241018	172700	841482247000	59200	59200	59200	59200	0
83	20241018	172600	841482247000	59200	59200	59200	59200	0
84	20241018	172500	841482247000	59200	59200	59200	59200	0
85	20241018	172400	841482247000	59200	59200	59200	59200	0
86	20241018	172300	841482247000	59200	59200	59200	59200	0
87	20241018	172200	841482247000	59200	59200	59200	59200	0
88	20241018	172100	841482247000	59200	59200	59200	59200	0
89	20241018	172000	841482247000	59200	59200	59200	59200	0
90	20241018	171900	841482247000	59200	59200	59200	59200	0
91	20241018	171800	841482247000	59200	59200	59200	59200	0
92	20241018	171700	841482247000	59200	59200	59200	59200	1215482
93	20241018	171600	841482247000	59200	59200	59200	59200	0
94	20241018	171500	841482247000	59200	59200	59200	59200	0
95	20241018	171400	841482247000	59200	59200	59200	59200	0
96	20241018	171300	841482247000	59200	59200	59200	59200	0
97	20241018	171200	841482247000	59200	59200	59200	59200	0
98	20241018	171100	841482247000	59200	59200	59200	59200	0
99	20241018	171000	841482247000	59200	59200	59200	59200	0
100	20241018	170900	841482247000	59200	59200	59200	59200	0
101	20241018	170800	841482247000	59200	59200	59200	59200	0
102	20241018	170700	841482247000	59200	59200	59200	59200	0
103	20241018	170600	841482247000	59200	59200	59200	59200	0
104	20241018	170500	841482247000	59200	59200	59200	59200	0
105	20241018	170400	841482247000	59200	59200	59200	59200	0
106	20241018	170300	841482247000	59200	59200	59200	59200	0
107	20241018	170200	841482247000	59200	59200	59200	59200	0
108	20241018	170100	841482247000	59200	59200	59200	59200	0
109	20241018	170000	841482247000	59200	59200	59200	59200	0
110	20241018	165900	841482247000	59200	59200	59200	59200	0
111	20241018	165800	841482247000	59200	59200	59200	59200	0
112	20241018	165700	841482247000	59200	59200	59200	59200	0
113	20241018	165600	841482247000	59200	59200	59200	59200	0
114	20241018	165500	841482247000	59200	59200	59200	59200	0
115	20241018	165400	841482247000	59200	59200	59200	59200	0
116	20241018	165300	841482247000	59200	59200	59200	59200	0
117	20241018	165200	841482247000	59200	59200	59200	59200	0
118	20241018	165100	841482247000	59200	59200	59200	59200	0
119	20241018	165000	841482247000	59200	59200	59200	59200	0
120	20241018	164900	841482247000	59200	59200	59200	59200	0
121	20241018	164800	841482247000	59200	59200	59200	59200	0
122	20241018	164700	841482247000	59200	59200	59200	59200	1215482
123	20241018	164600	841482247000	59200	59200	59200	59200	0
124	20241018	164500	841482247000	59200	59200	59200	59200	0
125	20241018	164400	841482247000	59200	59200	59200	59200	0
126	20241018	164300	841482247000	59200	59200	59200	59200	0
127	20241018	164200	841482247000	59200	59200	59200	59200	0
128	20241018	164100	841482247000	59200	59200	59200	59200	0
129	20241018	164000	841482247000	59200	59200	59200	59200	0
130	20241018	163900	841482247000	59200	59200	59200	59200	0
131	20241018	163800	841482247000	59200	59200	59200	59200	0
132	20241018	163700	841482247000	59200	59200	59200	59200	0
133	20241018	163600	841482247000	59200	59200	59200	59200	0
134	20241018	163500	841482247000	59200	59200	59200	59200	0
135	20241018	163400	841482247000	59200	59200	59200	59200	0
136	20241018	163300	841482247000	59200	59200	59200	59200	0
137	20241018	163200	841482247000	59200	59200	59200	59200	0
138	20241018	163100	841482247000	59200	59200	59200	59200	0
139	20241018	163000	841482247000	59200	59200	59200	59200	0
140	20241018	162900	841482247000	59200	59200	59200	59200	0
141	20241018	162800	841482247000	59200	59200	59200	59200	0
142	20241018	162700	841482247000	59200	59200	59200	59200	0
143	20241018	162600	841482247000	59200	59200	59200	59200	0
144	20241018	162500	841482247000	59200	59200	59200	59200	0
145	20241018	162400	841482247000	59200	59200	59200	59200	0
146	20241018	162300	841482247000	59200	59200	59200	59200	0
147	20241018	162200	841482247000	59200	59200	59200	59200	0
148	20241018	162100	841482247000	59200	59200	59200	59200	0
149	20241018	162000	841482247000	59200	59200	59200	59200	0
150	20241018	161900	841482247000	59200	59200	59200	59200	0
151	20241018	161800	841482247000	59200	59200	59200	59200	0
152	20241018	161700	841482247000	59200	59200	59200	59200	1215482
153	20241018	161600	841482247000	59200	59200	59200	59200	0
154	20241018	161500	841482247000	59200	59200	59200	59200	0
155	20241018	161400	841482247000	59200	59200	59200	59200	0
156	20241018	161300	841482247000	59200	59200	59200	59200	0
157	20241018	161200	841482247000	59200	59200	59200	59200	0
158	20241018	161100	841482247000	59200	59200	59200	59200	0
159	20241018	161000	841482247000	59200	59200	59200	59200	0
160	20241018	160900	841482247000	59200	59200	59200	59200	0
161	20241018	160800	841482247000	59200	59200	59200	59200	0
162	20241018	160700	841482247000	59200	59200	59200	59200	0
163	20241018	160600	841482247000	59200	59200	59200	59200	0
164	20241018	160500	841482247000	59200	59200	59200	59200	0
165	20241018	160400	841482247000	59200	59200	59200	59200	0
166	20241018	160300	841482247000	59200	59200	59200	59200	0
167	20241018	160200	841482247000	59200	59200	59200	59200	0
168	20241018	160100	841482247000	59200	59200	59200	59200	0
169	20241018	160000	841482247000	59200	59200	59200	59200	0
170	20241018	155900	841482247000	59200	59200	59200	59200	0
171	20241018	155800	841482247000	59200	59200	59200	59200	0
172	20241018	155700	841482247000	59200	59200	59200	59200	0
173	20241018	155600	841482247000	59200	59200	59200	59200	0
174	20241018	155500	841482247000	59200	59200	59200	59200	0
175	20241018	155400	841482247000	59200	59200	59200	59200	0
176	20241018	155300	841482247000	59200	59200	59200	59200	0
177	20241018	155200	841482247000	59200	59200	59200	59200	0
178	20241018	155100	841482247000	59200	59200	59200	59200	0
179	20241018	155000	841482247000	59200	59200	59200	59200	0
180	20241018	154900	841482247000	59200	59200	59200	59200	0
181	20241018	154800	841482247000	59200	59200	59200	59200	0
182	20241018	154700	841482247000	59200	59200	59200	59200	1215482
183	20241018	154600	841482247000	59200	59200	59200	59200	0
184	20241018	154500	841482247000	59200	59200	59200	59200	0
185	20241018	154400	841482247000	59200	59200	59200	59200	0
186	20241018	154300	841482247000	59200	59200	59200	59200	0
187	20241018	154200	841482247000	59200	59200	59200	59200	0
188	20241018	154100	841482247000	59200	59200	59200	59200	0
189	20241018	154000	841482247000	59200	59200	59200	59200	0
190	20241018	153900	841482247000	59200	59200	59200	59200	0
191	20241018	153800	841482247000	59200	59200	59200	59200	0
192	20241018	153700	841482247000	59200	59200	59200	59200	0
193	20241018	153600	841482247000	59200	59200	59200	59200	0
194	20241018	153500	841482247000	59200	59200	59200	59200	0
195	20241018	153400	841482247000	59200	59200	59200	59200	0
196	20241018	153300	841482247000	59200	59200	59200	59200	0
197	20241018	153200	841482247000	59200	59200	59200	59200	0
198	20241018	153100	841482247000	59200	59200	59200	59200	0
199	20241018	153000	841482247000	59200	59200	59200	59200	1215482
200	20241018	152900	769525712600	59200	59200	59200	59200	0
201	20241018	152800	769525712600	59200	59200	59200	59200	0
202	20241018	152700	769525712600	59200	59200	59200	59200	0
203	20241018	152600	769525712600	59200	59200	59200	59200	0
204	20241018	152500	769525712600	59200	59200	59200	59200	0
205	20241018	152400	769525712600	59200	59200	59200	59200	0
206	20241018	152300	769525712600	59200	59200	59200	59200	0
207	20241018	152200	769525712600	59200	59200	59200	59200	0
208	20241018	152100	769525712600	59200	59200	59200	59200	0
209	20241018	152000	769525712600	59200	59200	59200	59200	0
210	20241018	151900	769525712600	59200	59200	59200	59100	93315
211	20241018	151800	764006282100	59100	59200	59200	59100	95020
212	20241018	151700	758384784400	59200	59100	59200	59100	59459
213	20241018	151600	754869298400	59100	59200	59300	59100	333027
214	20241018	151500	735155675800	59300	59200	59300	59200	65529
215	20241018	151400	731275607800	59300	59300	59300	59200	46387
216	20241018	151300	728528958400	59200	59200	59300	59200	55623
217	20241018	151200	725235675800	59200	59200	59300	59200	42137
218	20241018	151100	722740350600	59300	59200	59300	59200	35441
219	20241018	151000	720641281400	59300	59300	59300	59200	35762
220	20241018	150900	718523365900	59300	59300	59300	59200	20181
221	20241018	150800	717327698300	59300	59200	59300	59200	39960
222	20241018	150700	714961258700	59200	59200	59300	59200	19896
223	20241018	150600	713782414100	59300	59200	59300	59200	40377
224	20241018	150500	711388910400	59300	59300	59300	59200	45122
225	20241018	150400	708715894400	59300	59300	59300	59200	39094
226	20241018	150300	706398680000	59200	59300	59300	59200	41128
227	20241018	150200	703962624100	59300	59200	59300	59200	14586
228	20241018	150100	703098540000	59300	59200	59300	59200	27270
229	20241018	150000	701482308100	59300	59200	59300	59200	41575
230	20241018	145900	699020304500	59200	59300	59300	59200	16224
231	20241018	145800	698059112600	59200	59200	59300	59200	12612
232	20241018	145700	697311885500	59300	59200	59300	59200	12201
233	20241018	145600	696588993000	59300	59200	59300	59200	12623
234	20241018	145500	695841146900	59300	59300	59300	59200	13910
235	20241018	145400	695016982300	59300	59200	59300	59200	27708
236	20241018	145300	693375484600	59300	59300	59300	59200	28098
237	20241018	145200	691710687500	59300	59200	59300	59200	13951
238	20241018	145100	690884437800	59300	59200	59300	59200	11136
239	20241018	145000	690224918900	59300	59200	59300	59200	20267
240	20241018	144900	689024927400	59200	59200	59300	59200	18832
241	20241018	144800	687909726400	59300	59300	59300	59200	14075
242	20241018	144700	687075835000	59300	59400	59400	59300	94210
243	20241018	144600	681488991700	59400	59300	59400	59300	9201
244	20241018	144500	680943147300	59300	59400	59400	59300	7731
245	20241018	144400	680484348600	59400	59200	59400	59200	68206
246	20241018	144300	676439660600	59300	59200	59300	59200	22787
247	20241018	144200	675088655600	59300	59300	59300	59200	25539
248	20241018	144100	673575822800	59300	59300	59300	59200	32360
249	20241018	144000	671657137500	59300	59200	59300	59200	9088
250	20241018	143900	671118498700	59300	59300	59300	59200	6251
251	20241018	143800	670748148400	59200	59300	59300	59200	27825
252	20241018	143700	669100323900	59300	59300	59400	59200	99138
253	20241018	143600	663221336500	59300	59300	59400	59200	183873
254	20241018	143500	652317633500	59300	59300	59300	59200	32106
255	20241018	143400	650414618800	59300	59200	59300	59200	31760
256	20241018	143300	648532167300	59300	59300	59300	59200	38294
257	20241018	143200	646262602800	59200	59300	59300	59200	12050
258	20241018	143100	645548924200	59200	59300	59300	59200	15340
259	20241018	143000	644640061100	59300	59300	59300	59200	11833
260	20241018	142900	643939078200	59300	59300	59300	59200	6744
261	20241018	142800	643539681600	59300	59200	59300	59200	8572
262	20241018	142700	643031829900	59200	59300	59400	59200	118139
263	20241018	142600	636026723800	59300	59400	59400	59300	8229
264	20241018	142500	635538576500	59400	59400	59400	59300	7965
265	20241018	142400	635066055100	59400	59300	59400	59300	21005
266	20241018	142300	633820311500	59400	59400	59400	59300	20545
267	20241018	142200	632601709900	59400	59400	59400	59300	24401
268	20241018	142100	631154548800	59300	59400	59400	59300	69330
269	20241018	142000	627043064400	59300	59300	59400	59300	9729
270	20241018	141900	626465714800	59400	59400	59400	59300	28763
271	20241018	141800	624757727700	59400	59300	59400	59300	16428
272	20241018	141700	623783174000	59300	59300	59400	59300	12287
273	20241018	141600	623054024300	59400	59400	59400	59300	9269
274	20241018	141500	622503741600	59400	59200	59400	59200	164068
275	20241018	141400	612774184300	59200	59300	59300	59200	43096
276	20241018	141300	610219160200	59300	59300	59300	59200	22876
277	20241018	141200	608863128500	59300	59300	59300	59200	12320
278	20241018	141100	608133233900	59300	59200	59300	59200	9733
279	20241018	141000	607556771500	59200	59300	59300	59200	14818
280	20241018	140900	606679015900	59300	59300	59300	59200	9641
281	20241018	140800	606107885100	59300	59300	59300	59200	18557
282	20241018	140700	605008729700	59300	59200	59300	59200	11757
283	20241018	140600	604312199500	59300	59200	59300	59200	7283
284	20241018	140500	603880578800	59300	59200	59300	59200	16500
285	20241018	140400	602902800500	59200	59200	59300	59200	55906
286	20241018	140300	599589054100	59200	59300	59300	59200	10752
287	20241018	140200	598952026800	59300	59200	59300	59200	23340
288	20241018	140100	597568943100	59300	59200	59300	59200	24777
289	20241018	140000	596100132800	59300	59300	59300	59200	16648
290	20241018	135900	595113938300	59200	59300	59300	59200	11122
291	20241018	135800	594454942900	59200	59300	59300	59200	16815
292	20241018	135700	593459093900	59300	59300	59300	59200	21219
293	20241018	135600	592202376100	59300	59300	59300	59200	12348
294	20241018	135500	591470741600	59300	59300	59300	59200	20748
295	20241018	135400	590241731700	59300	59300	59300	59200	46335
296	20241018	135300	587494869000	59300	59200	59300	59200	21185
297	20241018	135200	586239703000	59300	59200	59300	59200	23413
298	20241018	135100	584852373500	59200	59300	59300	59200	13331
299	20241018	135000	584062872700	59200	59200	59300	59200	13411
300	20241018	134900	583268546800	59200	59300	59300	59200	23916
301	20241018	134800	581852447600	59200	59200	59300	59200	16424
302	20241018	134700	580879883300	59300	59200	59300	59200	18558
303	20241018	134600	579781063800	59300	59300	59300	59200	45220
304	20241018	134500	577103730600	59300	59300	59300	59200	34054
305	20241018	134400	575085859700	59300	59200	59300	59200	35448
306	20241018	134300	572986942700	59200	59300	59300	59200	24524
307	20241018	134200	571534575600	59300	59200	59300	59200	13733
308	20241018	134100	570721369200	59300	59300	59300	59200	22071
309	20241018	134000	569414273700	59300	59300	59300	59200	14594
310	20241018	133900	568549702600	59200	59200	59300	59200	16937
311	20241018	133800	567546657300	59200	59200	59300	59200	18002
312	20241018	133700	566480540700	59200	59200	59300	59200	24726
313	20241018	133600	565016250100	59200	59300	59300	59200	10739
314	20241018	133500	564380276600	59200	59300	59300	59200	28639
315	20241018	133400	562683278800	59200	59300	59300	59200	12777
316	20241018	133300	561926336700	59300	59300	59300	59200	12107
317	20241018	133200	561209188000	59300	59200	59300	59200	10171
318	20241018	133100	560606721800	59300	59300	59300	59200	15148
319	20241018	133000	559709415900	59200	59300	59300	59200	12164
320	20241018	132900	558989115400	59200	59300	59300	59200	10511
321	20241018	132800	558366446500	59300	59200	59300	59200	10945
322	20241018	132700	557718065000	59300	59200	59300	59200	9676
323	20241018	132600	557144830900	59200	59200	59300	59200	9442
324	20241018	132500	556585505500	59300	59200	59300	59200	10381
325	20241018	132400	555970343200	59300	59200	59300	59200	12568
326	20241018	132300	555225949800	59200	59200	59300	59200	18954
327	20241018	132200	554103147300	59200	59200	59300	59200	6313
328	20241018	132100	553728999500	59200	59300	59300	59200	10385
329	20241018	132000	553113694800	59300	59300	59300	59200	21630
330	20241018	131900	551832068100	59300	59200	59300	59200	8263
331	20241018	131800	551342626900	59300	59300	59300	59200	48311
332	20241018	131700	548482357800	59300	59300	59300	59200	11683
333	20241018	131600	547790149400	59300	59300	59300	59200	10038
334	20241018	131500	547195468300	59200	59300	59300	59200	9106
335	20241018	131400	546656104800	59300	59300	59300	59200	18040
336	20241018	131300	545587838200	59300	59300	59300	59200	18763
337	20241018	131200	544476793000	59300	59200	59300	59200	17209
338	20241018	131100	543457843100	59300	59300	59300	59200	17944
339	20241018	131000	542395295800	59200	59300	59300	59200	16684
340	20241018	130900	541407428400	59300	59300	59300	59200	6890
341	20241018	130800	540999237400	59200	59300	59300	59200	21123
342	20241018	130700	539748498200	59300	59300	59300	59200	17116
343	20241018	130600	538734251200	59300	59300	59300	59200	9789
344	20241018	130500	538154163500	59300	59300	59300	59200	13903
345	20241018	130400	537330291100	59300	59200	59300	59200	11133
346	20241018	130300	536670715100	59200	59300	59300	59200	9039
347	20241018	130200	536135002500	59300	59300	59300	59200	11033
348	20241018	130100	535481094300	59300	59200	59300	59200	16989
349	20241018	130000	534475068500	59200	59400	59400	59200	281743
350	20241018	125900	517768866200	59400	59300	59400	59300	45368
351	20241018	125800	515078277900	59300	59400	59400	59300	17649
352	20241018	125700	514031506300	59400	59300	59400	59300	41753
353	20241018	125600	511554929900	59400	59300	59400	59300	16443
354	20241018	125500	510579383100	59400	59300	59400	59300	9963
355	20241018	125400	509988182400	59300	59400	59400	59300	12057
356	20241018	125300	509272906800	59300	59300	59400	59300	9178
357	20241018	125200	508728207600	59300	59400	59400	59300	7240
358	20241018	125100	508298701600	59300	59300	59400	59300	20418
359	20241018	125000	507087605700	59400	59400	59400	59300	8207
360	20241018	124900	506600593600	59300	59400	59400	59300	8660
361	20241018	124800	506086825700	59400	59300	59400	59300	7979
362	20241018	124700	505613368500	59400	59400	59400	59300	5921
363	20241018	124600	505261989600	59400	59300	59400	59300	6462
364	20241018	124500	504878648400	59400	59300	59400	59300	13295
365	20241018	124400	504089962400	59300	59400	59400	59300	17164
366	20241018	124300	503071929300	59400	59400	59400	59300	16989
367	20241018	124200	502064170500	59400	59300	59400	59300	14399
368	20241018	124100	501209904300	59400	59400	59400	59300	13142
369	20241018	124000	500430341800	59400	59400	59400	59300	10475
370	20241018	123900	499808916400	59400	59300	59400	59300	8676
371	20241018	123800	499294270500	59300	59300	59400	59300	15138
372	20241018	123700	498396224900	59400	59300	59400	59300	7187
373	20241018	123600	497969778100	59400	59300	59400	59300	8620
374	20241018	123500	497458419900	59400	59400	59400	59300	15351
375	20241018	123400	496547753800	59400	59400	59400	59300	8287
376	20241018	123300	496056175300	59300	59300	59400	59300	8173
377	20241018	123200	495571267000	59400	59300	59400	59300	19736
378	20241018	123100	494400727800	59400	59400	59400	59300	6236
379	20241018	123000	494030605400	59400	59400	59400	59300	8656
380	20241018	122900	493517089400	59400	59400	59400	59300	8631
381	20241018	122800	493005019700	59400	59400	59400	59300	8263
382	20241018	122700	492514773700	59300	59400	59400	59300	41710
383	20241018	122600	490037749200	59300	59400	59400	59300	6826
384	20241018	122500	489632791100	59400	59300	59400	59300	11303
385	20241018	122400	488962264400	59400	59300	59400	59300	4887
386	20241018	122300	488672257100	59400	59400	59400	59300	6708
387	20241018	122200	488274237300	59300	59400	59400	59300	6987
388	20241018	122100	487859582400	59400	59300	59400	59300	18346
389	20241018	122000	486771184400	59300	59300	59400	59300	38312
390	20241018	121900	484499169900	59300	59400	59400	59300	11824
391	20241018	121800	483797767300	59400	59300	59400	59300	13031
392	20241018	121700	483024362600	59400	59400	59400	59300	7225
393	20241018	121600	482595679400	59300	59400	59400	59300	6059
394	20241018	121500	482236188000	59400	59400	59400	59300	6386
395	20241018	121400	481857180700	59400	59300	59400	59300	6874
396	20241018	121300	481449389500	59300	59500	59500	59300	238331
397	20241018	121200	467295016500	59400	59500	59500	59400	4263
398	20241018	121100	467041652000	59500	59500	59500	59400	8177
399	20241018	121000	466555805600	59500	59400	59500	59400	6078
400	20241018	120900	466194427500	59500	59500	59500	59400	9764
401	20241018	120800	465613749400	59400	59500	59500	59400	6335
402	20241018	120700	465237247400	59500	59500	59500	59400	4876
403	20241018	120600	464947440600	59400	59500	59500	59400	5171
404	20241018	120500	464639961900	59500	59400	59500	59400	11611
405	20241018	120400	463950041400	59500	59400	59500	59400	10936
406	20241018	120300	463300288200	59500	59400	59500	59400	5023
407	20241018	120200	463001794400	59400	59400	59500	59400	7255
408	20241018	120100	462570608300	59500	59400	59500	59400	9683
409	20241018	120000	461995274200	59500	59400	59500	59400	9706
410	20241018	115900	461418606400	59400	59500	59500	59400	4899
411	20241018	115800	461127432800	59400	59500	59500	59400	8576
412	20241018	115700	460617849000	59500	59500	59500	59400	7902
413	20241018	115600	460148331300	59400	59500	59500	59400	17350
414	20241018	115500	459117350900	59500	59500	59500	59400	12606
415	20241018	115400	458367654500	59500	59500	59500	59400	6033
416	20241018	115300	458009099600	59500	59500	59500	59400	14152
417	20241018	115200	457167513000	59500	59500	59500	59400	4062
418	20241018	115100	456926115100	59400	59500	59500	59400	8830
419	20241018	115000	456401096700	59500	59500	59500	59400	4079
420	20241018	114900	456158586300	59500	59500	59500	59400	5231
421	20241018	114800	455847642300	59500	59400	59500	59400	4010
422	20241018	114700	455609260100	59400	59400	59500	59400	4812
423	20241018	114600	455323274000	59500	59400	59500	59400	6491
424	20241018	114500	454937296600	59500	59500	59500	59400	7171
425	20241018	114400	454511198300	59400	59500	59500	59400	3129
426	20241018	114300	454325211600	59500	59500	59500	59400	7091
427	20241018	114200	453903581600	59500	59500	59500	59400	8027
428	20241018	114100	453426344300	59500	59600	59600	59400	100924
429	20241018	114000	447421642300	59600	59500	59600	59500	5197
430	20241018	113900	447112207100	59600	59600	59600	59500	12500
431	20241018	113800	446367691300	59600	59600	59600	59500	2802
432	20241018	113700	446200808200	59600	59600	59600	59500	5541
433	20241018	113600	445870853600	59600	59600	59600	59500	3498
434	20241018	113500	445662469500	59600	59600	59600	59500	6873
435	20241018	113400	445253079100	59600	59600	59600	59500	6087
436	20241018	113300	444890702500	59500	59600	59600	59500	4504
437	20241018	113200	444622493200	59500	59600	59600	59500	4056
438	20241018	113100	444380928600	59600	59400	59600	59400	49678
439	20241018	113000	441424938400	59400	59500	59500	59400	4890
440	20241018	112900	441134034300	59500	59400	59500	59400	108489
441	20241018	112800	434679092100	59400	59400	59500	59300	113019
442	20241018	112700	427965711200	59400	59400	59400	59300	39822
443	20241018	112600	425600624600	59400	59400	59400	59300	19410
444	20241018	112500	424448002900	59400	59300	59400	59300	11467
445	20241018	112400	423767044900	59400	59300	59400	59300	22082
446	20241018	112300	422456767900	59400	59400	59400	59300	12223
447	20241018	112200	421731213600	59400	59300	59400	59300	30756
448	20241018	112100	419906921700	59400	59300	59400	59300	12559
449	20241018	112000	419162000500	59400	59400	59400	59300	6476
450	20241018	111900	418777776500	59300	59400	59400	59300	33902
451	20241018	111800	416767084300	59300	59400	59400	59300	24485
452	20241018	111700	415314914900	59400	59400	59400	59300	7307
453	20241018	111600	414881119800	59300	59300	59400	59300	11450
454	20241018	111500	414201574600	59400	59400	59400	59300	8242
455	20241018	111400	413712519500	59400	59500	59500	59300	119297
456	20241018	111300	406626869300	59400	59500	59500	59400	156349
457	20241018	111200	397339433400	59500	59400	59500	59400	14262
458	20241018	111100	396491777000	59400	59400	59500	59400	6793
459	20241018	111000	396088009500	59500	59500	59500	59400	4220
460	20241018	110900	395837077200	59400	59400	59500	59400	6240
461	20241018	110800	395466249800	59400	59500	59500	59400	4416
462	20241018	110700	395203777100	59500	59500	59500	59400	5601
463	20241018	110600	394870901500	59500	59500	59600	59400	146702
464	20241018	110500	386142371000	59600	59500	59600	59500	7192
465	20241018	110400	385714167800	59500	59500	59600	59500	12527
466	20241018	110300	384968607200	59600	59600	59600	59500	6265
467	20241018	110200	384595594500	59500	59600	59600	59500	11826
468	20241018	110100	383891491200	59600	59600	59600	59500	12963
469	20241018	110000	383119022100	59600	59500	59600	59500	4923
470	20241018	105900	382825839200	59600	59600	59600	59500	6900
471	20241018	105800	382414890400	59500	59600	59600	59500	5126
472	20241018	105700	382109568300	59600	59600	59600	59500	7677
473	20241018	105600	381652448400	59600	59500	59600	59500	6813
474	20241018	105500	381246826100	59500	59500	59600	59500	6827
475	20241018	105400	380840359500	59600	59600	59600	59500	14035
476	20241018	105300	380004919400	59500	59600	59600	59500	4908
477	20241018	105200	379712651300	59600	59500	59600	59500	4976
478	20241018	105100	379416288400	59600	59500	59600	59500	10649
479	20241018	105000	378782339100	59600	59500	59600	59400	149122
480	20241018	104900	369910187600	59400	59400	59500	59400	23448
481	20241018	104800	368515339600	59500	59500	59500	59400	5407
482	20241018	104700	368193873300	59400	59500	59500	59400	16512
483	20241018	104600	367212163200	59500	59400	59500	59400	9252
484	20241018	104500	366662192400	59400	59500	59500	59400	6740
485	20241018	104400	366261529300	59500	59500	59500	59400	14094
486	20241018	104300	365423247300	59500	59500	59500	59400	11319
487	20241018	104200	364750143100	59400	59500	59500	59400	16029
488	20241018	104100	363797065200	59500	59400	59500	59400	13908
489	20241018	104000	362970362900	59400	59400	59500	59400	10424
490	20241018	103900	362350870900	59500	59500	59500	59400	12968
491	20241018	103800	361580426800	59400	59500	59500	59400	10921
492	20241018	103700	360931484000	59400	59400	59500	59400	6335
493	20241018	103600	360554884600	59500	59400	59500	59400	12623
494	20241018	103500	359804526700	59500	59500	59500	59400	6215
495	20241018	103400	359435264200	59500	59400	59500	59400	11366
496	20241018	103300	358759898300	59500	59500	59500	59400	5357
497	20241018	103200	358441508400	59400	59500	59500	59400	8593
498	20241018	103100	357930763400	59500	59500	59500	59400	29888
499	20241018	103000	356153308400	59400	59500	59500	59400	11486
500	20241018	102900	355470788000	59500	59500	59500	59400	8749
501	20241018	102800	354950989000	59500	59400	59500	59400	7468
502	20241018	102700	354507151400	59500	59500	59500	59400	7519
503	20241018	102600	354060382100	59400	59500	59500	59400	6979
504	20241018	102500	353645500500	59500	59500	59500	59400	5829
505	20241018	102400	353298840000	59400	59600	59600	59400	98017
506	20241018	102300	347466785500	59600	59600	59600	59500	72694
507	20241018	102200	343141320500	59500	59500	59600	59500	3152
508	20241018	102100	342953619900	59600	59600	59600	59500	5423
509	20241018	102000	342630672300	59500	59600	59600	59500	5371
510	20241018	101900	342310715400	59500	59600	59600	59500	6945
511	20241018	101800	341896976400	59600	59600	59600	59500	10060
512	20241018	101700	341297526000	59600	59700	59700	59500	67482
513	20241018	101600	337275418800	59700	59600	59700	59500	91093
514	20241018	101500	331846054200	59700	59600	59700	59500	161968
515	20241018	101400	322192730800	59600	59600	59600	59500	8734
516	20241018	101300	321672505000	59600	59500	59600	59500	6783
517	20241018	101200	321268556300	59600	59600	59600	59500	5878
518	20241018	101100	320918541400	59500	59500	59600	59500	11234
519	20241018	101000	320249630800	59600	59600	59600	59500	9284
520	20241018	100900	319696945800	59500	59600	59600	59500	6271
521	20241018	100800	319323568400	59600	59600	59600	59500	6931
522	20241018	100700	318910767200	59600	59600	59600	59500	9412
523	20241018	100600	318350049700	59600	59500	59600	59500	23163
524	20241018	100500	316970711600	59600	59600	59600	59500	6370
525	20241018	100400	316591328200	59600	59600	59600	59500	12333
526	20241018	100300	315856672300	59600	59600	59600	59500	15627
527	20241018	100200	314925545700	59600	59600	59600	59500	12733
528	20241018	100100	314166796800	59600	59500	59600	59500	34891
529	20241018	100000	312090605600	59500	59400	59600	59400	56781
530	20241018	095900	308711310200	59500	59500	59500	59400	13322
531	20241018	095800	307918976500	59500	59400	59500	59400	13438
532	20241018	095700	307119975800	59500	59600	59600	59400	56377
533	20241018	095600	303765404100	59600	59500	59600	59400	91447
534	20241018	095500	298324482600	59500	59500	59500	59400	10907
535	20241018	095400	297675980400	59500	59400	59500	59400	12663
536	20241018	095300	296923208800	59400	59500	59500	59400	9420
537	20241018	095200	296363424100	59400	59500	59500	59400	18820
538	20241018	095100	295245050800	59400	59500	59500	59400	10962
539	20241018	095000	294593455300	59500	59500	59500	59400	20012
540	20241018	094900	293403826900	59500	59500	59500	59400	11022
541	20241018	094800	292748634100	59500	59500	59500	59400	9910
542	20241018	094700	292159708000	59400	59400	59500	59400	5911
543	20241018	094600	291808395000	59400	59500	59500	59400	12110
544	20241018	094500	291088778300	59500	59500	59500	59400	9994
545	20241018	094400	290494761300	59400	59500	59500	59400	14212
546	20241018	094300	289649560900	59500	59500	59500	59400	12463
547	20241018	094200	288908278300	59500	59400	59500	59400	11087
548	20241018	094100	288249006900	59400	59500	59500	59300	294790
549	20241018	094000	270738494600	59500	59500	59500	59400	80750
550	20241018	093900	265941606300	59500	59500	59500	59400	10893
551	20241018	093800	265294230600	59400	59400	59500	59400	22201
552	20241018	093700	263974960100	59400	59500	59500	59400	13903
553	20241018	093600	263148440300	59500	59600	59600	59400	97782
554	20241018	093500	257330522300	59500	59600	59600	59500	7805
555	20241018	093400	256865814800	59600	59600	59600	59500	14622
556	20241018	093300	255995519700	59600	59600	59600	59500	9061
557	20241018	093200	255456038800	59600	59500	59600	59400	155210
558	20241018	093100	246220876900	59500	59400	59500	59400	18023
559	20241018	093000	245149629300	59500	59400	59500	59400	19895
560	20241018	092900	243966567600	59500	59400	59500	59400	21962
561	20241018	092800	242661222800	59500	59600	59600	59400	101528
562	20241018	092700	236620431800	59600	59600	59600	59500	11280
563	20241018	092600	235948690500	59600	59600	59600	59500	9475
564	20241018	092500	235384622200	59600	59500	59600	59500	22644
565	20241018	092400	234036963700	59500	59500	59600	59400	104038
566	20241018	092300	227848673400	59500	59500	59600	59400	85316
567	20241018	092200	222772596900	59500	59600	59700	59500	236660
568	20241018	092100	208690459800	59700	59600	59700	59500	153686
569	20241018	092000	199531175200	59600	59600	59700	59600	186725
570	20241018	091900	188401975400	59700	59700	59800	59600	110229
571	20241018	091800	181822059800	59800	59700	59800	59700	9619
572	20241018	091700	181247732300	59700	59800	59800	59600	242256
573	20241018	091600	166785078100	59800	59900	59900	59700	154786
574	20241018	091500	157528132500	59900	60000	60000	59800	76401
575	20241018	091400	152951169600	59900	59900	60000	59900	35433
576	20241018	091300	150825563900	59900	59800	60000	59700	201355
577	20241018	091200	138775663000	59700	59700	59800	59700	39897
578	20241018	091100	136392706400	59700	59800	59800	59700	18683
579	20241018	091000	135277017100	59700	59800	59800	59600	197167
580	20241018	090900	123505994900	59800	59800	59900	59700	99140
581	20241018	090800	117577816900	59800	59800	59900	59800	111151
582	20241018	090700	110929847900	59800	59900	59900	59700	239232
583	20241018	090600	96624195900	59800	59900	59900	59800	21635
584	20241018	090500	95329700500	59900	59800	59900	59800	23918
585	20241018	090400	93898602400	59900	59900	60000	59800	74907
586	20241018	090300	89412340700	60000	60000	60100	59800	258597
587	20241018	090200	73911132800	60000	59800	60000	59700	196930
588	20241018	090100	62117264800	59800	60000	60000	59700	216526
589	20241018	090000	49159342400	60000	59900	60000	59800	778857