KissMeData/000500/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	181600	3234562900	40600	40600	40600	40600	343
3	20250414	181500	3234562900	40600	40600	40600	40600	0
4	20250414	181400	3234562900	40600	40600	40600	40600	0
5	20250414	181300	3234562900	40600	40600	40600	40600	0
6	20250414	181200	3234562900	40600	40600	40600	40600	0
7	20250414	181100	3234562900	40600	40600	40600	40600	0
8	20250414	181000	3234562900	40600	40600	40600	40600	0
9	20250414	180900	3234562900	40600	40600	40600	40600	0
10	20250414	180800	3234562900	40600	40600	40600	40600	0
11	20250414	180700	3234562900	40600	40600	40600	40600	0
12	20250414	180600	3234562900	40600	40600	40600	40600	0
13	20250414	180500	3234562900	40600	40600	40600	40600	0
14	20250414	180400	3234562900	40600	40600	40600	40600	0
15	20250414	180300	3234562900	40600	40600	40600	40600	0
16	20250414	180200	3234562900	40600	40600	40600	40600	0
17	20250414	180100	3234562900	40600	40600	40600	40600	0
18	20250414	180000	3234562900	40600	40600	40600	40600	0
19	20250414	175900	3234562900	40600	40600	40600	40600	0
20	20250414	175800	3234562900	40600	40600	40600	40600	0
21	20250414	175700	3234562900	40600	40600	40600	40600	0
22	20250414	175600	3234562900	40600	40600	40600	40600	0
23	20250414	175500	3234562900	40600	40600	40600	40600	0
24	20250414	175400	3234562900	40600	40600	40600	40600	0
25	20250414	175300	3234562900	40600	40600	40600	40600	0
26	20250414	175200	3234562900	40600	40600	40600	40600	0
27	20250414	175100	3234562900	40600	40600	40600	40600	0
28	20250414	175000	3234562900	40600	40600	40600	40600	0
29	20250414	174900	3234562900	40600	40600	40600	40600	0
30	20250414	174800	3234562900	40600	40600	40600	40600	0
31	20250414	174700	3234562900	40600	40600	40600	40600	0
32	20250414	174600	3234562900	40600	40600	40600	40600	343
33	20250414	174500	3234562900	40600	40600	40600	40600	0
34	20250414	174400	3234562900	40600	40600	40600	40600	0
35	20250414	174300	3234562900	40600	40600	40600	40600	0
36	20250414	174200	3234562900	40600	40600	40600	40600	0
37	20250414	174100	3234562900	40600	40600	40600	40600	0
38	20250414	174000	3234562900	40600	40600	40600	40600	0
39	20250414	173900	3234562900	40600	40600	40600	40600	0
40	20250414	173800	3234562900	40600	40600	40600	40600	0
41	20250414	173700	3234562900	40600	40600	40600	40600	0
42	20250414	173600	3234562900	40600	40600	40600	40600	0
43	20250414	173500	3234562900	40600	40600	40600	40600	0
44	20250414	173400	3234562900	40600	40600	40600	40600	0
45	20250414	173300	3234562900	40600	40600	40600	40600	0
46	20250414	173200	3234562900	40600	40600	40600	40600	0
47	20250414	173100	3234562900	40600	40600	40600	40600	0
48	20250414	173000	3234562900	40600	40600	40600	40600	0
49	20250414	172900	3234562900	40600	40600	40600	40600	0
50	20250414	172800	3234562900	40600	40600	40600	40600	0
51	20250414	172700	3234562900	40600	40600	40600	40600	0
52	20250414	172600	3234562900	40600	40600	40600	40600	0
53	20250414	172500	3234562900	40600	40600	40600	40600	0
54	20250414	172400	3234562900	40600	40600	40600	40600	0
55	20250414	172300	3234562900	40600	40600	40600	40600	0
56	20250414	172200	3234562900	40600	40600	40600	40600	0
57	20250414	172100	3234562900	40600	40600	40600	40600	0
58	20250414	172000	3234562900	40600	40600	40600	40600	0
59	20250414	171900	3234562900	40600	40600	40600	40600	0
60	20250414	171800	3234562900	40600	40600	40600	40600	0
61	20250414	171700	3234562900	40600	40600	40600	40600	0
62	20250414	171600	3234562900	40600	40600	40600	40600	343
63	20250414	171500	3234562900	40600	40600	40600	40600	0
64	20250414	171400	3234562900	40600	40600	40600	40600	0
65	20250414	171300	3234562900	40600	40600	40600	40600	0
66	20250414	171200	3234562900	40600	40600	40600	40600	0
67	20250414	171100	3234562900	40600	40600	40600	40600	0
68	20250414	171000	3234562900	40600	40600	40600	40600	0
69	20250414	170900	3234562900	40600	40600	40600	40600	0
70	20250414	170800	3234562900	40600	40600	40600	40600	0
71	20250414	170700	3234562900	40600	40600	40600	40600	0
72	20250414	170600	3234562900	40600	40600	40600	40600	0
73	20250414	170500	3234562900	40600	40600	40600	40600	0
74	20250414	170400	3234562900	40600	40600	40600	40600	0
75	20250414	170300	3234562900	40600	40600	40600	40600	0
76	20250414	170200	3234562900	40600	40600	40600	40600	0
77	20250414	170100	3234562900	40600	40600	40600	40600	0
78	20250414	170000	3234562900	40600	40600	40600	40600	0
79	20250414	165900	3234562900	40600	40600	40600	40600	0
80	20250414	165800	3234562900	40600	40600	40600	40600	0
81	20250414	165700	3234562900	40600	40600	40600	40600	0
82	20250414	165600	3234562900	40600	40600	40600	40600	0
83	20250414	165500	3234562900	40600	40600	40600	40600	0
84	20250414	165400	3234562900	40600	40600	40600	40600	0
85	20250414	165300	3234562900	40600	40600	40600	40600	0
86	20250414	165200	3234562900	40600	40600	40600	40600	0
87	20250414	165100	3234562900	40600	40600	40600	40600	0
88	20250414	165000	3234562900	40600	40600	40600	40600	0
89	20250414	164900	3234562900	40600	40600	40600	40600	0
90	20250414	164800	3234562900	40600	40600	40600	40600	0
91	20250414	164700	3234562900	40600	40600	40600	40600	0
92	20250414	164600	3234562900	40600	40600	40600	40600	343
93	20250414	164500	3234562900	40600	40600	40600	40600	0
94	20250414	164400	3234562900	40600	40600	40600	40600	0
95	20250414	164300	3234562900	40600	40600	40600	40600	0
96	20250414	164200	3234562900	40600	40600	40600	40600	0
97	20250414	164100	3234562900	40600	40600	40600	40600	0
98	20250414	164000	3234562900	40600	40600	40600	40600	0
99	20250414	163900	3234562900	40600	40600	40600	40600	0
100	20250414	163800	3234562900	40600	40600	40600	40600	0
101	20250414	163700	3234562900	40600	40600	40600	40600	0
102	20250414	163600	3234562900	40600	40600	40600	40600	0
103	20250414	163500	3234562900	40600	40600	40600	40600	0
104	20250414	163400	3234562900	40600	40600	40600	40600	0
105	20250414	163300	3234562900	40600	40600	40600	40600	0
106	20250414	163200	3234562900	40600	40600	40600	40600	0
107	20250414	163100	3234562900	40600	40600	40600	40600	0
108	20250414	163000	3234562900	40600	40600	40600	40600	0
109	20250414	162900	3234562900	40600	40600	40600	40600	0
110	20250414	162800	3234562900	40600	40600	40600	40600	0
111	20250414	162700	3234562900	40600	40600	40600	40600	0
112	20250414	162600	3234562900	40600	40600	40600	40600	0
113	20250414	162500	3234562900	40600	40600	40600	40600	0
114	20250414	162400	3234562900	40600	40600	40600	40600	0
115	20250414	162300	3234562900	40600	40600	40600	40600	0
116	20250414	162200	3234562900	40600	40600	40600	40600	0
117	20250414	162100	3234562900	40600	40600	40600	40600	0
118	20250414	162000	3234562900	40600	40600	40600	40600	0
119	20250414	161900	3234562900	40600	40600	40600	40600	0
120	20250414	161800	3234562900	40600	40600	40600	40600	0
121	20250414	161700	3234562900	40600	40600	40600	40600	0
122	20250414	161600	3234562900	40600	40600	40600	40600	343
123	20250414	161500	3234562900	40600	40600	40600	40600	0
124	20250414	161400	3234562900	40600	40600	40600	40600	0
125	20250414	161300	3234562900	40600	40600	40600	40600	0
126	20250414	161200	3234562900	40600	40600	40600	40600	0
127	20250414	161100	3234562900	40600	40600	40600	40600	0
128	20250414	161000	3234562900	40600	40600	40600	40600	0
129	20250414	160900	3234562900	40600	40600	40600	40600	0
130	20250414	160800	3234562900	40600	40600	40600	40600	0
131	20250414	160700	3234562900	40600	40600	40600	40600	0
132	20250414	160600	3234562900	40600	40600	40600	40600	0
133	20250414	160500	3234562900	40600	40600	40600	40600	0
134	20250414	160400	3234562900	40600	40600	40600	40600	0
135	20250414	160300	3234562900	40600	40600	40600	40600	0
136	20250414	160200	3234562900	40600	40600	40600	40600	0
137	20250414	160100	3234562900	40600	40600	40600	40600	0
138	20250414	160000	3234562900	40600	40600	40600	40600	0
139	20250414	155900	3234562900	40600	40600	40600	40600	0
140	20250414	155800	3234562900	40600	40600	40600	40600	0
141	20250414	155700	3234562900	40600	40600	40600	40600	0
142	20250414	155600	3234562900	40600	40600	40600	40600	0
143	20250414	155500	3234562900	40600	40600	40600	40600	0
144	20250414	155400	3234562900	40600	40600	40600	40600	0
145	20250414	155300	3234562900	40600	40600	40600	40600	0
146	20250414	155200	3234562900	40600	40600	40600	40600	0
147	20250414	155100	3234562900	40600	40600	40600	40600	0
148	20250414	155000	3234562900	40600	40600	40600	40600	0
149	20250414	154900	3234562900	40600	40600	40600	40600	0
150	20250414	154800	3234562900	40600	40600	40600	40600	0
151	20250414	154700	3234562900	40600	40600	40600	40600	0
152	20250414	154600	3234562900	40600	40600	40600	40600	343
153	20250414	154500	3234562900	40600	40600	40600	40600	0
154	20250414	154400	3234562900	40600	40600	40600	40600	0
155	20250414	154300	3234562900	40600	40600	40600	40600	0
156	20250414	154200	3234562900	40600	40600	40600	40600	0
157	20250414	154100	3234562900	40600	40600	40600	40600	0
158	20250414	154000	3234562900	40600	40600	40600	40600	0
159	20250414	153900	3234562900	40600	40600	40600	40600	0
160	20250414	153800	3234562900	40600	40600	40600	40600	0
161	20250414	153700	3234562900	40600	40600	40600	40600	0
162	20250414	153600	3234562900	40600	40600	40600	40600	0
163	20250414	153500	3234562900	40600	40600	40600	40600	0
164	20250414	153400	3234562900	40600	40600	40600	40600	0
165	20250414	153300	3234562900	40600	40600	40600	40600	0
166	20250414	153200	3234562900	40600	40600	40600	40600	0
167	20250414	153100	3234562900	40600	40600	40600	40600	0
168	20250414	153000	3234562900	40600	40600	40600	40600	343
169	20250414	152900	3220637100	40600	40600	40600	40600	0
170	20250414	152800	3220637100	40600	40600	40600	40600	0
171	20250414	152700	3220637100	40600	40600	40600	40600	0
172	20250414	152600	3220637100	40600	40600	40600	40600	0
173	20250414	152500	3220637100	40600	40600	40600	40600	0
174	20250414	152400	3220637100	40600	40600	40600	40600	0
175	20250414	152300	3220637100	40600	40600	40600	40600	0
176	20250414	152200	3220637100	40600	40600	40600	40600	0
177	20250414	152100	3220637100	40600	40600	40600	40600	0
178	20250414	152000	3220637100	40600	40600	40600	40600	0
179	20250414	151900	3220637100	40600	40550	40600	40550	111
180	20250414	151800	3216135050	40550	40650	40650	40550	235
181	20250414	151700	3206604400	40700	40750	40750	40700	83
182	20250414	151600	3203224850	40800	40800	40850	40800	230
183	20250414	151500	3193834400	40850	40650	40850	40650	235
184	20250414	151400	3184265750	40700	40750	40750	40700	103
185	20250414	151300	3180070450	40750	40700	40750	40700	99
186	20250414	151200	3176037800	40700	40750	40750	40700	135
187	20250414	151100	3170537850	40750	40750	40800	40700	105
188	20250414	151000	3166257200	40700	40600	40800	40600	116
189	20250414	150900	3161539450	40550	40650	40900	40550	9820
190	20250414	150800	2760456900	40550	40750	40750	40550	212
191	20250414	150700	2751834550	40700	40700	40750	40700	541
192	20250414	150600	2729814200	40700	40700	40700	40650	90
193	20250414	150500	2726151650	40650	40650	40700	40600	145
194	20250414	150400	2720256050	40600	40650	40650	40600	47
195	20250414	150300	2718346000	40600	40650	40650	40600	74
196	20250414	150200	2715338300	40650	40600	40700	40600	98
197	20250414	150100	2711352450	40600	40650	40650	40600	395
198	20250414	150000	2695309700	40600	40500	40600	40500	24
199	20250414	145900	2694336300	40600	40650	40650	40600	63
200	20250414	145800	2691777050	40650	40700	40700	40500	97
201	20250414	145700	2687835500	40600	40600	40650	40550	127
202	20250414	145600	2682676900	40600	40700	40700	40600	64
203	20250414	145500	2680076550	40650	40650	40650	40650	90
204	20250414	145400	2676418050	40700	40650	40700	40600	88
205	20250414	145300	2672841300	40650	40600	40650	40600	84
206	20250414	145200	2669427300	40650	40650	40650	40600	115
207	20250414	145100	2664752800	40600	40550	40600	40550	164
208	20250414	145000	2658095400	40600	40600	40600	40600	106
209	20250414	144900	2653791800	40650	40650	40650	40650	33
210	20250414	144800	2652450350	40650	40700	40700	40650	120
211	20250414	144700	2647569500	40700	40650	40700	40650	58
212	20250414	144600	2645209550	40600	40600	40700	40600	259
213	20250414	144500	2634679800	40600	40550	40600	40550	26
214	20250414	144400	2633624900	40550	40700	40700	40550	118
215	20250414	144300	2628829900	40650	40600	40650	40600	179
216	20250414	144200	2621558500	40600	40600	40600	40550	71
217	20250414	144100	2618677450	40600	40600	40650	40600	42
218	20250414	144000	2616970550	40650	40500	40650	40500	82
219	20250414	143900	2613642000	40500	40550	40550	40500	118
220	20250414	143800	2608858200	40550	40500	40600	40450	145
221	20250414	143700	2602979900	40600	40500	40600	40450	130
222	20250414	143600	2597712600	40550	40500	40550	40500	68
223	20250414	143500	2594956850	40500	40500	40550	40450	112
224	20250414	143400	2590417400	40600	40550	40650	40550	148
225	20250414	143300	2584408100	40550	40500	40600	40450	44
226	20250414	143200	2582624150	40500	40600	40650	40500	152
227	20250414	143100	2576460350	40600	40550	40650	40500	190
228	20250414	143000	2568748400	40600	40600	40650	40550	283
229	20250414	142900	2557266750	40600	40550	40600	40550	89
230	20250414	142800	2553656600	40550	40600	40650	40550	100
231	20250414	142700	2549593550	40600	40600	40650	40600	170
232	20250414	142600	2542687250	40600	40600	40650	40600	104
233	20250414	142500	2538463150	40600	40550	40600	40550	174
234	20250414	142400	2531403150	40550	40600	40600	40550	217
235	20250414	142300	2522596550	40550	40500	40550	40500	150
236	20250414	142200	2516517300	40500	40550	40550	40450	162
237	20250414	142100	2509949850	40550	40550	40600	40550	122
238	20250414	142000	2505000550	40500	40500	40550	40450	655
239	20250414	141900	2478466050	40450	40500	40550	40400	277
240	20250414	141800	2467249150	40550	40600	40600	40500	567
241	20250414	141700	2444238800	40600	40650	40650	40600	460
242	20250414	141600	2425543850	40700	40650	40700	40650	253
243	20250414	141500	2415252850	40650	40700	40750	40650	169
244	20250414	141400	2408372600	40700	40700	40750	40700	76
245	20250414	141300	2405277950	40750	40750	40750	40700	323
246	20250414	141200	2392118300	40750	40700	40800	40700	84
247	20250414	141100	2388694750	40750	40850	40850	40750	140
248	20250414	141000	2382979200	40800	40750	40800	40750	131
249	20250414	140900	2377638050	40750	40750	40800	40750	73
250	20250414	140800	2374661600	40750	40800	40800	40700	122
251	20250414	140700	2369687950	40750	40650	40800	40650	143
252	20250414	140600	2363865700	40750	40600	40800	40600	150
253	20250414	140500	2357751000	40800	40750	40850	40550	205
254	20250414	140400	2349400400	40750	40800	40850	40650	131
255	20250414	140300	2344055200	40850	40800	40850	40700	170
256	20250414	140200	2337119150	40800	40750	40800	40650	68
257	20250414	140100	2334347550	40800	41000	41050	40650	362
258	20250414	140000	2319543750	41050	41200	41200	41000	235
259	20250414	135900	2309881050	41200	41150	41200	41050	126
260	20250414	135800	2304700900	41200	41150	41250	41050	248
261	20250414	135700	2294493675	41150	41100	41200	41000	252
262	20250414	135600	2284127275	41150	41100	41200	41050	298
263	20250414	135500	2271858625	41100	41100	41200	41050	191
264	20250414	135400	2264002925	41100	41100	41150	41000	222
265	20250414	135300	2254878375	41100	41150	41150	41000	187
266	20250414	135200	2247193725	41100	41000	41100	41000	227
267	20250414	135100	2237870275	41100	40900	41100	40900	257
268	20250414	135000	2227334925	41050	41000	41100	41000	494
269	20250414	134900	2207043675	41050	41000	41050	40950	191
270	20250414	134800	2199211925	41000	40950	41000	40800	209
271	20250414	134700	2190654575	40950	40950	41000	40900	241
272	20250414	134600	2180776925	41000	41000	41000	40900	312
273	20250414	134500	2167997025	41000	40950	41000	40900	97
274	20250414	134400	2164023575	40900	40950	41000	40900	227
275	20250414	134300	2154727025	40900	40950	41000	40850	238
276	20250414	134200	2144986125	40950	40850	40950	40850	241
277	20250414	134100	2135118575	40850	40950	40950	40850	216
278	20250414	134000	2126286975	40950	40850	40950	40800	201
279	20250414	133900	2118062775	40850	40950	40950	40800	286
280	20250414	133800	2106362025	40850	40950	40950	40750	291
281	20250414	133700	2094470025	40950	40800	40950	40650	146
282	20250414	133600	2088507175	40750	40750	40900	40450	284
283	20250414	133500	2076929775	40800	40750	40800	40650	218
284	20250414	133400	2068045925	40800	40700	40800	40600	285
285	20250414	133300	2056439325	40650	40600	40700	40600	220
286	20250414	133200	2047490125	40600	40650	40700	40450	193
287	20250414	133100	2039652225	40650	40650	40700	40500	358
288	20250414	133000	2025101775	40650	40650	40650	40550	174
289	20250414	132900	2018034275	40650	40550	40650	40550	213
290	20250414	132800	2009379675	40600	40600	40650	40550	239
291	20250414	132700	1999677625	40600	40550	40650	40500	220
292	20250414	132600	1990750125	40550	40600	40600	40450	279
293	20250414	132500	1979438875	40550	40550	40600	40450	236
294	20250414	132400	1969871275	40500	40650	40750	40450	1069
295	20250414	132300	1926544225	40650	40750	40800	40650	290
296	20250414	132200	1914738025	40750	40950	41000	40750	348
297	20250414	132100	1900526925	41000	41000	41000	40900	258
298	20250414	132000	1889959925	40950	41000	41000	40800	290
299	20250414	131900	1878090625	41000	40950	41000	40800	356
300	20250414	131800	1863513875	41000	40900	41000	40750	393
301	20250414	131700	1847439475	40800	40850	40900	40700	268
302	20250414	131600	1836503075	40850	40600	40850	40600	971
303	20250414	131500	1796925075	40750	40500	40800	40450	1329
304	20250414	131400	1742873475	40500	40250	40550	40250	1041
305	20250414	131300	1700803825	40250	40250	40250	40250	15
306	20250414	131200	1700200075	40300	40300	40300	40300	63
307	20250414	131100	1697661175	40250	40300	40300	40250	46
308	20250414	131000	1695807475	40350	40350	40350	40250	151
309	20250414	130900	1689719375	40300	40500	40500	40300	456
310	20250414	130800	1671309275	40500	40500	40500	40500	10
311	20250414	130700	1670904275	40600	40350	40600	40350	505
312	20250414	130600	1650479875	40300	40350	40350	40300	101
313	20250414	130500	1646404775	40350	40350	40350	40350	0
314	20250414	130400	1646404775	40350	40350	40350	40300	245
315	20250414	130300	1636529225	40350	40300	40350	40300	9
316	20250414	130200	1636166325	40350	40350	40350	40350	6
317	20250414	130100	1635924225	40300	40300	40350	40300	217
318	20250414	130000	1627176525	40350	40350	40350	40350	4
319	20250414	125900	1627015125	40350	40350	40350	40300	46
320	20250414	125800	1625159275	40350	40350	40350	40350	4
321	20250414	125700	1624997875	40300	40300	40300	40300	56
322	20250414	125600	1622741075	40250	40250	40250	40250	76
323	20250414	125500	1619682075	40200	40350	40350	40200	275
324	20250414	125400	1608606575	40350	40350	40350	40350	61
325	20250414	125300	1606145225	40250	40400	40400	40200	205
326	20250414	125200	1597892425	40300	40350	40350	40300	57
327	20250414	125100	1595592725	40350	40350	40350	40300	74
328	20250414	125000	1592606875	40350	40350	40350	40350	71
329	20250414	124900	1589742025	40350	40350	40350	40350	38
330	20250414	124800	1588208725	40300	40300	40300	40300	5
331	20250414	124700	1588007225	40350	40350	40350	40300	120
332	20250414	124600	1583166525	40300	40350	40350	40300	8
333	20250414	124500	1582843825	40200	40300	40350	40200	179
334	20250414	124400	1575630225	40350	40350	40350	40350	36
335	20250414	124300	1574177625	40350	40350	40350	40350	6
336	20250414	124200	1573935525	40350	40300	40350	40300	152
337	20250414	124100	1567807125	40250	40300	40300	40250	11
338	20250414	124000	1567364075	40300	40300	40300	40300	0
339	20250414	123900	1567364075	40300	40300	40300	40300	128
340	20250414	123800	1562205675	40300	40250	40300	40250	60
341	20250414	123700	1559787725	40250	40300	40300	40250	48
342	20250414	123600	1557853575	40300	40300	40300	40300	0
343	20250414	123500	1557853575	40300	40300	40300	40300	62
344	20250414	123400	1555354975	40300	40250	40300	40250	36
345	20250414	123300	1553905775	40250	40300	40300	40250	136
346	20250414	123200	1548428375	40300	40300	40300	40300	41
347	20250414	123100	1546776075	40300	40300	40300	40300	65
348	20250414	123000	1544156575	40300	40250	40300	40250	11
349	20250414	122900	1543713525	40300	40300	40300	40300	41
350	20250414	122800	1542061225	40300	40300	40300	40250	56
351	20250414	122700	1539804475	40300	40300	40300	40300	111
352	20250414	122600	1535331175	40250	40300	40300	40250	10
353	20250414	122500	1534928425	40300	40300	40300	40300	6
354	20250414	122400	1534686625	40250	40300	40300	40250	88
355	20250414	122300	1531140325	40300	40250	40300	40250	9
356	20250414	122200	1530777875	40250	40250	40250	40250	81
357	20250414	122100	1527517625	40250	40350	40350	40250	69
358	20250414	122000	1524739975	40300	40300	40300	40300	136
359	20250414	121900	1519259175	40350	40300	40350	40300	58
360	20250414	121800	1516921475	40350	40250	40350	40250	8
361	20250414	121700	1516599075	40300	40300	40350	40300	142
362	20250414	121600	1510876225	40300	40300	40300	40300	50
363	20250414	121500	1508861225	40350	40350	40350	40350	76
364	20250414	121400	1505794625	40350	40350	40350	40350	40
365	20250414	121300	1504180625	40350	40350	40350	40350	4
366	20250414	121200	1504019225	40350	40350	40350	40300	76
367	20250414	121100	1500953375	40300	40300	40300	40300	102
368	20250414	121000	1496842775	40350	40350	40350	40350	58
369	20250414	120900	1494502475	40350	40350	40350	40350	40
370	20250414	120800	1492888475	40300	40400	40400	40300	95
371	20250414	120700	1489057125	40400	40400	40400	40400	48
372	20250414	120600	1487117925	40400	40350	40400	40350	31
373	20250414	120500	1485866775	40400	40350	40400	40350	118
374	20250414	120400	1481099825	40350	40400	40400	40350	83
375	20250414	120300	1477750475	40400	40350	40400	40350	6
376	20250414	120200	1477508225	40400	40400	40400	40400	44
377	20250414	120100	1475730625	40400	40400	40400	40350	120
378	20250414	120000	1470882875	40350	40350	40450	40350	123
379	20250414	115900	1465916425	40400	40400	40400	40400	0
380	20250414	115800	1465916425	40400	40350	40400	40350	8
381	20250414	115700	1465593325	40350	40400	40400	40350	49
382	20250414	115600	1463614025	40400	40400	40400	40400	65
383	20250414	115500	1460988025	40350	40300	40400	40300	172
384	20250414	115400	1454047825	40400	40350	40400	40350	168
385	20250414	115300	1447265925	40400	40400	40400	40400	6
386	20250414	115200	1447023525	40400	40400	40400	40400	45
387	20250414	115100	1445205525	40400	40400	40400	40400	52
388	20250414	115000	1443104725	40400	40400	40400	40350	102
389	20250414	114900	1438984175	40400	40350	40400	40350	5
390	20250414	114800	1438782225	40400	40400	40400	40400	7
391	20250414	114700	1438499425	40400	40400	40400	40350	127
392	20250414	114600	1433368925	40400	40400	40400	40350	68
393	20250414	114500	1430621975	40400	40400	40400	40400	40
394	20250414	114400	1429005975	40400	40400	40400	40400	5
395	20250414	114300	1428803975	40400	40350	40400	40350	22
396	20250414	114200	1427915825	40400	40350	40400	40350	112
397	20250414	114100	1423391575	40350	40400	40400	40350	220
398	20250414	114000	1414514375	40400	40350	40400	40350	12
399	20250414	113900	1414029825	40400	40400	40400	40400	1
400	20250414	113800	1413989425	40400	40400	40400	40400	4
401	20250414	113700	1413827825	40400	40400	40400	40400	57
402	20250414	113600	1411525025	40300	40350	40400	40300	140
403	20250414	113500	1405876525	40350	40350	40400	40350	108
404	20250414	113400	1401514125	40350	40300	40350	40300	79
405	20250414	113300	1398327975	40400	40350	40400	40350	171
406	20250414	113200	1391427925	40350	40300	40350	40300	49
407	20250414	113100	1389451025	40350	40350	40350	40350	77
408	20250414	113000	1386344075	40350	40350	40350	40350	35
409	20250414	112900	1384931825	40350	40350	40350	40350	6
410	20250414	112800	1384689725	40300	40300	40350	40300	95
411	20250414	112700	1380857725	40350	40350	40350	40350	121
412	20250414	112600	1375975375	40350	40350	40350	40350	9
413	20250414	112500	1375612225	40350	40300	40350	40300	27
414	20250414	112400	1374523925	40350	40350	40350	40350	59
415	20250414	112300	1372143275	40350	40350	40350	40350	4
416	20250414	112200	1371981875	40200	40200	40200	40200	104
417	20250414	112100	1367801075	40350	40350	40350	40350	5
418	20250414	112000	1367599325	40300	40350	40350	40300	493
419	20250414	111900	1347711775	40350	40350	40350	40300	214
420	20250414	111800	1339081875	40350	40350	40350	40350	159
421	20250414	111700	1332666225	40350	40300	40350	40300	46
422	20250414	111600	1330812225	40350	40300	40350	40300	344
423	20250414	111500	1316936275	40300	40200	40350	40200	138
424	20250414	111400	1311375575	40300	40300	40325	40300	53
425	20250414	111300	1309239650	40350	40300	40350	40250	183
426	20250414	111200	1301869450	40250	40200	40250	40200	240
427	20250414	111100	1292218600	40150	40150	40200	40150	77
428	20250414	111000	1289126800	40150	40150	40200	40150	117
429	20250414	110900	1284426600	40200	40200	40200	40200	154
430	20250414	110800	1278235800	40250	40150	40250	40150	362
431	20250414	110700	1263695450	40100	40150	40150	40100	54
432	20250414	110600	1261529850	40100	40100	40100	40100	22
433	20250414	110500	1260647650	40150	40150	40150	40100	112
434	20250414	110400	1256151850	40150	40150	40150	40150	9
435	20250414	110300	1255790500	40100	40150	40150	40100	48
436	20250414	110200	1253865250	40100	40150	40150	40100	56
437	20250414	110100	1251617650	40150	40150	40200	40100	71
438	20250414	110000	1248767500	40250	40200	40250	40200	204
439	20250414	105900	1240564100	40200	40250	40250	40200	32
440	20250414	105800	1239277400	40250	40300	40300	40250	125
441	20250414	105700	1234241700	40350	40300	40350	40300	125
442	20250414	105600	1229203950	40400	40300	40400	40300	62
443	20250414	105500	1226702250	40350	40350	40350	40300	175
444	20250414	105400	1219642550	40350	40350	40350	40350	104
445	20250414	105300	1215446150	40350	40300	40350	40300	187
446	20250414	105200	1207908200	40350	40350	40350	40300	18
447	20250414	105100	1207182150	40350	40300	40350	40300	64
448	20250414	105000	1204600100	40300	40550	40550	40300	895
449	20250414	104900	1168471650	40450	40500	40500	40450	21
450	20250414	104800	1167622150	40500	40550	40600	40500	90
451	20250414	104700	1163974700	40550	40550	40600	40550	135
452	20250414	104600	1158500150	40600	40600	40600	40550	146
453	20250414	104500	1152577050	40550	40550	40550	40550	7
454	20250414	104400	1152293200	40600	40600	40600	40600	6
455	20250414	104300	1152049600	40550	40550	40550	40550	267
456	20250414	104200	1141222750	40500	40550	40550	40500	68
457	20250414	104100	1138465850	40500	40500	40500	40500	127
458	20250414	104000	1133322350	40500	40500	40500	40500	33
459	20250414	103900	1131985850	40550	40550	40550	40550	5
460	20250414	103800	1131783100	40400	40450	40500	40400	341
461	20250414	103700	1117983850	40550	40550	40550	40550	52
462	20250414	103600	1115875250	40550	40500	40550	40450	39
463	20250414	103500	1114295600	40500	40500	40500	40500	129
464	20250414	103400	1109071100	40550	40500	40550	40500	144
465	20250414	103300	1103232200	40550	40500	40550	40450	229
466	20250414	103200	1093949800	40500	40500	40500	40400	740
467	20250414	103100	1063990150	40550	40550	40600	40550	252
468	20250414	103000	1053769800	40550	40550	40600	40500	87
469	20250414	102900	1050242200	40650	40600	40650	40600	64
470	20250414	102800	1047642800	40600	40600	40700	40550	187
471	20250414	102700	1040049000	40600	40600	40600	40600	5
472	20250414	102600	1039846000	40550	40650	40650	40550	82
473	20250414	102500	1036513100	40700	40700	40700	40700	18
474	20250414	102400	1035780500	40650	40650	40650	40650	40
475	20250414	102300	1034154500	40700	40600	40700	40600	75
476	20250414	102200	1031103400	40600	40600	40600	40600	1
477	20250414	102100	1031062800	40600	40650	40650	40600	39
478	20250414	102000	1029477700	40650	40650	40650	40650	57
479	20250414	101900	1027160650	40650	40700	40700	40650	54
480	20250414	101800	1024962950	40650	40650	40650	40650	74
481	20250414	101700	1021954850	40650	40650	40650	40650	0
482	20250414	101600	1021954850	40650	40600	40650	40600	60
483	20250414	101500	1019516200	40650	40700	40700	40650	18
484	20250414	101400	1018784250	40700	40750	40750	40700	182
485	20250414	101300	1011374250	40750	40700	40750	40700	88
486	20250414	101200	1007790750	40700	40700	40700	40700	87
487	20250414	101100	1004249850	40650	40550	40650	40550	833
488	20250414	101000	970437900	40600	40650	40650	40600	157
489	20250414	100900	964063650	40750	40700	40750	40700	109
490	20250414	100800	959624750	40700	40700	40700	40650	57
491	20250414	100700	957307400	40600	40700	40750	40600	214
492	20250414	100600	948610050	40750	40750	40750	40750	36
493	20250414	100500	947143050	40700	40700	40700	40650	148
494	20250414	100400	941119700	40600	40600	40600	40600	0
495	20250414	100300	941119700	40600	40900	40950	40600	1088
496	20250414	100200	896773550	40950	40950	40950	40950	5
497	20250414	100100	896568800	40650	40800	40950	40650	1477
498	20250414	100000	836378000	40750	41050	41050	40750	2811
499	20250414	095900	721469300	41050	41050	41050	41050	39
500	20250414	095800	719868350	41050	41200	41200	41000	653
501	20250414	095700	693041900	41150	41150	41150	41150	20
502	20250414	095600	692218900	41150	41100	41200	41100	41
503	20250414	095500	690530250	41200	41150	41200	41050	328
504	20250414	095400	677029900	41100	41100	41100	41100	340
505	20250414	095300	663055900	41000	41100	41150	41000	178
506	20250414	095200	655736800	41000	41050	41100	41000	507
507	20250414	095100	634914450	41050	41000	41050	41000	71
508	20250414	095000	632001100	41000	41000	41000	41000	63
509	20250414	094900	629418100	41000	41050	41050	40950	471
510	20250414	094800	610114550	41000	41000	41000	41000	46
511	20250414	094700	608228550	41100	41050	41100	41050	70
512	20250414	094600	605352550	41050	41000	41050	41000	195
513	20250414	094500	597349000	41000	41000	41000	41000	3
514	20250414	094400	597226000	41050	41050	41050	41050	37
515	20250414	094300	595707150	41100	41100	41100	41100	57
516	20250414	094200	593364450	41000	41000	41000	41000	0
517	20250414	094100	593364450	41000	41000	41100	40950	256
518	20250414	094000	582871450	40950	41000	41000	40950	2
519	20250414	093900	582789500	41100	41050	41150	41050	417
520	20250414	093800	565653750	41050	41000	41075	40950	142
521	20250414	093700	559826700	40950	41050	41050	40950	131
522	20250414	093600	554453300	41000	41050	41050	41000	170
523	20250414	093500	547475500	41050	41000	41050	41000	31
524	20250414	093400	546204000	41000	41000	41000	41000	47
525	20250414	093300	544277000	41000	41000	41000	40950	42
526	20250414	093200	542555050	41000	40950	41000	40900	113
527	20250414	093100	537926100	40950	41000	41000	40950	95
528	20250414	093000	534031350	41000	41100	41100	40950	104
529	20250414	092900	529764050	40950	40950	41100	40950	42
530	20250414	092800	528040500	40950	40800	41000	40800	634
531	20250414	092700	502083800	40750	40800	40800	40750	77
532	20250414	092600	498945950	40850	40800	40900	40750	581
533	20250414	092500	475258450	40800	40800	40800	40800	27
534	20250414	092400	474156850	40750	40850	41000	40750	300
535	20250414	092300	461902150	40850	40850	40850	40800	198
536	20250414	092200	453821600	40850	40900	41200	40850	436
537	20250414	092100	435973950	41000	40850	41000	40800	389
538	20250414	092000	420045550	40850	40900	40900	40750	124
539	20250414	091900	414979550	40900	40950	40950	40850	729
540	20250414	091800	385175300	40900	40750	40950	40750	793
541	20250414	091700	352761050	40800	40700	40800	40700	264
542	20250414	091600	341999650	40750	40750	40750	40750	70
543	20250414	091500	339147150	40750	40700	40800	40500	150
544	20250414	091400	333039800	40650	40500	40650	40250	529
545	20250414	091300	311601550	40550	40650	40650	40150	823
546	20250414	091200	278304600	40450	40150	40700	40150	1006
547	20250414	091100	237662800	40150	40300	40300	40000	186
548	20250414	091000	230182950	40250	40400	40400	39950	390
549	20250414	090900	214558650	40400	40100	40400	40100	424
550	20250414	090800	197500950	40100	40000	40150	40000	61
551	20250414	090700	195052600	40000	39950	40050	39950	44
552	20250414	090600	193293200	39950	39950	40000	39950	20
553	20250414	090500	192494050	39950	40050	40050	39950	527
554	20250414	090400	171422650	40050	39950	40050	39950	5
555	20250414	090300	171222650	40000	40250	40250	40000	1281
556	20250414	090200	119900400	40300	40150	40400	40000	990
557	20250414	090100	80192000	40150	40100	40400	39950	879
558	20250414	090000	44978050	40500	40550	40550	40050	1111