KissMeData/029780/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	185600	1152536400	40600	40600	40600	40600	1701
3	20250418	185500	1152536400	40600	40600	40600	40600	0
4	20250418	185400	1152536400	40600	40600	40600	40600	0
5	20250418	185300	1152536400	40600	40600	40600	40600	0
6	20250418	185200	1152536400	40600	40600	40600	40600	0
7	20250418	185100	1152536400	40600	40600	40600	40600	0
8	20250418	185000	1152536400	40600	40600	40600	40600	0
9	20250418	184900	1152536400	40600	40600	40600	40600	0
10	20250418	184800	1152536400	40600	40600	40600	40600	0
11	20250418	184700	1152536400	40600	40600	40600	40600	0
12	20250418	184600	1152536400	40600	40600	40600	40600	0
13	20250418	184500	1152536400	40600	40600	40600	40600	0
14	20250418	184400	1152536400	40600	40600	40600	40600	0
15	20250418	184300	1152536400	40600	40600	40600	40600	0
16	20250418	184200	1152536400	40600	40600	40600	40600	0
17	20250418	184100	1152536400	40600	40600	40600	40600	0
18	20250418	184000	1152536400	40600	40600	40600	40600	0
19	20250418	183900	1152536400	40600	40600	40600	40600	0
20	20250418	183800	1152536400	40600	40600	40600	40600	0
21	20250418	183700	1152536400	40600	40600	40600	40600	0
22	20250418	183600	1152536400	40600	40600	40600	40600	0
23	20250418	183500	1152536400	40600	40600	40600	40600	0
24	20250418	183400	1152536400	40600	40600	40600	40600	0
25	20250418	183300	1152536400	40600	40600	40600	40600	0
26	20250418	183200	1152536400	40600	40600	40600	40600	0
27	20250418	183100	1152536400	40600	40600	40600	40600	0
28	20250418	183000	1152536400	40600	40600	40600	40600	0
29	20250418	182900	1152536400	40600	40600	40600	40600	0
30	20250418	182800	1152536400	40600	40600	40600	40600	0
31	20250418	182700	1152536400	40600	40600	40600	40600	0
32	20250418	182600	1152536400	40600	40600	40600	40600	1701
33	20250418	182500	1152536400	40600	40600	40600	40600	0
34	20250418	182400	1152536400	40600	40600	40600	40600	0
35	20250418	182300	1152536400	40600	40600	40600	40600	0
36	20250418	182200	1152536400	40600	40600	40600	40600	0
37	20250418	182100	1152536400	40600	40600	40600	40600	0
38	20250418	182000	1152536400	40600	40600	40600	40600	0
39	20250418	181900	1152536400	40600	40600	40600	40600	0
40	20250418	181800	1152536400	40600	40600	40600	40600	0
41	20250418	181700	1152536400	40600	40600	40600	40600	0
42	20250418	181600	1152536400	40600	40600	40600	40600	0
43	20250418	181500	1152536400	40600	40600	40600	40600	0
44	20250418	181400	1152536400	40600	40600	40600	40600	0
45	20250418	181300	1152536400	40600	40600	40600	40600	0
46	20250418	181200	1152536400	40600	40600	40600	40600	0
47	20250418	181100	1152536400	40600	40600	40600	40600	0
48	20250418	181000	1152536400	40600	40600	40600	40600	0
49	20250418	180900	1152536400	40600	40600	40600	40600	0
50	20250418	180800	1152536400	40600	40600	40600	40600	0
51	20250418	180700	1152536400	40600	40600	40600	40600	0
52	20250418	180600	1152536400	40600	40600	40600	40600	0
53	20250418	180500	1152536400	40600	40600	40600	40600	0
54	20250418	180400	1152536400	40600	40600	40600	40600	0
55	20250418	180300	1152536400	40600	40600	40600	40600	0
56	20250418	180200	1152536400	40600	40600	40600	40600	0
57	20250418	180100	1152536400	40600	40600	40600	40600	0
58	20250418	180000	1152536400	40600	40600	40600	40600	0
59	20250418	175900	1152536400	40600	40600	40600	40600	0
60	20250418	175800	1152536400	40600	40600	40600	40600	0
61	20250418	175700	1152536400	40600	40600	40600	40600	0
62	20250418	175600	1152536400	40600	40600	40600	40600	1701
63	20250418	175500	1152536400	40600	40600	40600	40600	0
64	20250418	175400	1152536400	40600	40600	40600	40600	0
65	20250418	175300	1152536400	40600	40600	40600	40600	0
66	20250418	175200	1152536400	40600	40600	40600	40600	0
67	20250418	175100	1152536400	40600	40600	40600	40600	0
68	20250418	175000	1152536400	40600	40600	40600	40600	0
69	20250418	174900	1152536400	40600	40600	40600	40600	0
70	20250418	174800	1152536400	40600	40600	40600	40600	0
71	20250418	174700	1152536400	40600	40600	40600	40600	0
72	20250418	174600	1152536400	40600	40600	40600	40600	0
73	20250418	174500	1152536400	40600	40600	40600	40600	0
74	20250418	174400	1152536400	40600	40600	40600	40600	0
75	20250418	174300	1152536400	40600	40600	40600	40600	0
76	20250418	174200	1152536400	40600	40600	40600	40600	0
77	20250418	174100	1152536400	40600	40600	40600	40600	0
78	20250418	174000	1152536400	40600	40600	40600	40600	0
79	20250418	173900	1152536400	40600	40600	40600	40600	0
80	20250418	173800	1152536400	40600	40600	40600	40600	0
81	20250418	173700	1152536400	40600	40600	40600	40600	0
82	20250418	173600	1152536400	40600	40600	40600	40600	0
83	20250418	173500	1152536400	40600	40600	40600	40600	0
84	20250418	173400	1152536400	40600	40600	40600	40600	0
85	20250418	173300	1152536400	40600	40600	40600	40600	0
86	20250418	173200	1152536400	40600	40600	40600	40600	0
87	20250418	173100	1152536400	40600	40600	40600	40600	0
88	20250418	173000	1152536400	40600	40600	40600	40600	0
89	20250418	172900	1152536400	40600	40600	40600	40600	0
90	20250418	172800	1152536400	40600	40600	40600	40600	0
91	20250418	172700	1152536400	40600	40600	40600	40600	0
92	20250418	172600	1152536400	40600	40600	40600	40600	1701
93	20250418	172500	1152536400	40600	40600	40600	40600	0
94	20250418	172400	1152536400	40600	40600	40600	40600	0
95	20250418	172300	1152536400	40600	40600	40600	40600	0
96	20250418	172200	1152536400	40600	40600	40600	40600	0
97	20250418	172100	1152536400	40600	40600	40600	40600	0
98	20250418	172000	1152536400	40600	40600	40600	40600	0
99	20250418	171900	1152536400	40600	40600	40600	40600	0
100	20250418	171800	1152536400	40600	40600	40600	40600	0
101	20250418	171700	1152536400	40600	40600	40600	40600	0
102	20250418	171600	1152536400	40600	40600	40600	40600	0
103	20250418	171500	1152536400	40600	40600	40600	40600	0
104	20250418	171400	1152536400	40600	40600	40600	40600	0
105	20250418	171300	1152536400	40600	40600	40600	40600	0
106	20250418	171200	1152536400	40600	40600	40600	40600	0
107	20250418	171100	1152536400	40600	40600	40600	40600	0
108	20250418	171000	1152536400	40600	40600	40600	40600	0
109	20250418	170900	1152536400	40600	40600	40600	40600	0
110	20250418	170800	1152536400	40600	40600	40600	40600	0
111	20250418	170700	1152536400	40600	40600	40600	40600	0
112	20250418	170600	1152536400	40600	40600	40600	40600	0
113	20250418	170500	1152536400	40600	40600	40600	40600	0
114	20250418	170400	1152536400	40600	40600	40600	40600	0
115	20250418	170300	1152536400	40600	40600	40600	40600	0
116	20250418	170200	1152536400	40600	40600	40600	40600	0
117	20250418	170100	1152536400	40600	40600	40600	40600	0
118	20250418	170000	1152536400	40600	40600	40600	40600	0
119	20250418	165900	1152536400	40600	40600	40600	40600	0
120	20250418	165800	1152536400	40600	40600	40600	40600	0
121	20250418	165700	1152536400	40600	40600	40600	40600	0
122	20250418	165600	1152536400	40600	40600	40600	40600	1701
123	20250418	165500	1152536400	40600	40600	40600	40600	0
124	20250418	165400	1152536400	40600	40600	40600	40600	0
125	20250418	165300	1152536400	40600	40600	40600	40600	0
126	20250418	165200	1152536400	40600	40600	40600	40600	0
127	20250418	165100	1152536400	40600	40600	40600	40600	0
128	20250418	165000	1152536400	40600	40600	40600	40600	0
129	20250418	164900	1152536400	40600	40600	40600	40600	0
130	20250418	164800	1152536400	40600	40600	40600	40600	0
131	20250418	164700	1152536400	40600	40600	40600	40600	0
132	20250418	164600	1152536400	40600	40600	40600	40600	0
133	20250418	164500	1152536400	40600	40600	40600	40600	0
134	20250418	164400	1152536400	40600	40600	40600	40600	0
135	20250418	164300	1152536400	40600	40600	40600	40600	0
136	20250418	164200	1152536400	40600	40600	40600	40600	0
137	20250418	164100	1152536400	40600	40600	40600	40600	0
138	20250418	164000	1152536400	40600	40600	40600	40600	0
139	20250418	163900	1152536400	40600	40600	40600	40600	0
140	20250418	163800	1152536400	40600	40600	40600	40600	0
141	20250418	163700	1152536400	40600	40600	40600	40600	0
142	20250418	163600	1152536400	40600	40600	40600	40600	0
143	20250418	163500	1152536400	40600	40600	40600	40600	0
144	20250418	163400	1152536400	40600	40600	40600	40600	0
145	20250418	163300	1152536400	40600	40600	40600	40600	0
146	20250418	163200	1152536400	40600	40600	40600	40600	0
147	20250418	163100	1152536400	40600	40600	40600	40600	0
148	20250418	163000	1152536400	40600	40600	40600	40600	0
149	20250418	162900	1152536400	40600	40600	40600	40600	0
150	20250418	162800	1152536400	40600	40600	40600	40600	0
151	20250418	162700	1152536400	40600	40600	40600	40600	0
152	20250418	162600	1152536400	40600	40600	40600	40600	1701
153	20250418	162500	1152536400	40600	40600	40600	40600	0
154	20250418	162400	1152536400	40600	40600	40600	40600	0
155	20250418	162300	1152536400	40600	40600	40600	40600	0
156	20250418	162200	1152536400	40600	40600	40600	40600	0
157	20250418	162100	1152536400	40600	40600	40600	40600	0
158	20250418	162000	1152536400	40600	40600	40600	40600	0
159	20250418	161900	1152536400	40600	40600	40600	40600	0
160	20250418	161800	1152536400	40600	40600	40600	40600	0
161	20250418	161700	1152536400	40600	40600	40600	40600	0
162	20250418	161600	1152536400	40600	40600	40600	40600	0
163	20250418	161500	1152536400	40600	40600	40600	40600	0
164	20250418	161400	1152536400	40600	40600	40600	40600	0
165	20250418	161300	1152536400	40600	40600	40600	40600	0
166	20250418	161200	1152536400	40600	40600	40600	40600	0
167	20250418	161100	1152536400	40600	40600	40600	40600	0
168	20250418	161000	1152536400	40600	40600	40600	40600	0
169	20250418	160900	1152536400	40600	40600	40600	40600	0
170	20250418	160800	1152536400	40600	40600	40600	40600	0
171	20250418	160700	1152536400	40600	40600	40600	40600	0
172	20250418	160600	1152536400	40600	40600	40600	40600	0
173	20250418	160500	1152536400	40600	40600	40600	40600	0
174	20250418	160400	1152536400	40600	40600	40600	40600	0
175	20250418	160300	1152536400	40600	40600	40600	40600	0
176	20250418	160200	1152536400	40600	40600	40600	40600	0
177	20250418	160100	1152536400	40600	40600	40600	40600	0
178	20250418	160000	1152536400	40600	40600	40600	40600	0
179	20250418	155900	1152536400	40600	40600	40600	40600	0
180	20250418	155800	1152536400	40600	40600	40600	40600	0
181	20250418	155700	1152536400	40600	40600	40600	40600	0
182	20250418	155600	1152536400	40600	40600	40600	40600	1701
183	20250418	155500	1152536400	40600	40600	40600	40600	0
184	20250418	155400	1152536400	40600	40600	40600	40600	0
185	20250418	155300	1152536400	40600	40600	40600	40600	0
186	20250418	155200	1152536400	40600	40600	40600	40600	0
187	20250418	155100	1152536400	40600	40600	40600	40600	0
188	20250418	155000	1152536400	40600	40600	40600	40600	0
189	20250418	154900	1152536400	40600	40600	40600	40600	0
190	20250418	154800	1152536400	40600	40600	40600	40600	0
191	20250418	154700	1152536400	40600	40600	40600	40600	0
192	20250418	154600	1152536400	40600	40600	40600	40600	0
193	20250418	154500	1152536400	40600	40600	40600	40600	0
194	20250418	154400	1152536400	40600	40600	40600	40600	0
195	20250418	154300	1152536400	40600	40600	40600	40600	0
196	20250418	154200	1152536400	40600	40600	40600	40600	0
197	20250418	154100	1152536400	40600	40600	40600	40600	0
198	20250418	154000	1152536400	40600	40600	40600	40600	0
199	20250418	153900	1152536400	40600	40600	40600	40600	0
200	20250418	153800	1152536400	40600	40600	40600	40600	0
201	20250418	153700	1152536400	40600	40600	40600	40600	0
202	20250418	153600	1152536400	40600	40600	40600	40600	0
203	20250418	153500	1152536400	40600	40600	40600	40600	0
204	20250418	153400	1152536400	40600	40600	40600	40600	0
205	20250418	153300	1152536400	40600	40600	40600	40600	0
206	20250418	153200	1152536400	40600	40600	40600	40600	0
207	20250418	153100	1152536400	40600	40600	40600	40600	0
208	20250418	153000	1152536400	40600	40600	40600	40600	1701
209	20250418	152900	1083475800	40650	40650	40650	40650	0
210	20250418	152800	1083475800	40650	40650	40650	40650	0
211	20250418	152700	1083475800	40650	40650	40650	40650	0
212	20250418	152600	1083475800	40650	40650	40650	40650	0
213	20250418	152500	1083475800	40650	40650	40650	40650	0
214	20250418	152400	1083475800	40650	40650	40650	40650	0
215	20250418	152300	1083475800	40650	40650	40650	40650	0
216	20250418	152200	1083475800	40650	40650	40650	40650	0
217	20250418	152100	1083475800	40650	40650	40650	40650	0
218	20250418	152000	1083475800	40650	40650	40650	40650	0
219	20250418	151900	1083475800	40650	40650	40650	40600	59
220	20250418	151800	1081077650	40650	40650	40650	40600	192
221	20250418	151700	1073281050	40600	40600	40650	40600	134
222	20250418	151600	1067834300	40650	40650	40650	40600	249
223	20250418	151500	1057724750	40650	40600	40650	40600	139
224	20250418	151400	1052074750	40650	40700	40750	40600	298
225	20250418	151300	1039952900	40600	40650	40700	40600	326
226	20250418	151200	1026694500	40650	40750	40750	40600	253
227	20250418	151100	1016395450	40650	40600	40750	40600	268
228	20250418	151000	1005487750	40600	40750	40750	40600	246
229	20250418	150900	995471750	40750	40650	40750	40550	286
230	20250418	150800	983843300	40600	40750	40750	40600	209
231	20250418	150700	975331650	40700	40600	40750	40550	257
232	20250418	150600	964877250	40600	40650	40800	40600	256
233	20250418	150500	954463600	40600	40650	40800	40600	291
234	20250418	150400	942622600	40750	40700	40750	40600	248
235	20250418	150300	932528600	40650	40650	40700	40650	186
236	20250418	150200	924963250	40650	40800	40800	40600	279
237	20250418	150100	913599550	40600	40650	40800	40600	291
238	20250418	150000	901756900	40600	40800	40800	40600	497
239	20250418	145900	881537050	40600	40650	40800	40600	165
240	20250418	145800	874829550	40650	40800	40800	40600	389
241	20250418	145700	859001700	40650	40800	40800	40650	205
242	20250418	145600	850645250	40600	40800	40800	40600	532
243	20250418	145500	829000500	40800	40650	40800	40650	228
244	20250418	145400	819712450	40700	40750	40800	40650	289
245	20250418	145300	807943350	40700	40700	40750	40700	218
246	20250418	145200	799065150	40750	40750	40750	40700	280
247	20250418	145100	787662550	40750	40750	40750	40650	189
248	20250418	145000	779962800	40700	40750	40750	40650	262
249	20250418	144900	769290300	40650	40750	40800	40650	267
250	20250418	144800	758411450	40750	40650	40750	40600	225
251	20250418	144700	749251350	40650	40800	40800	40600	297
252	20250418	144600	737169550	40700	40750	40800	40700	306
253	20250418	144500	724700900	40700	40750	40800	40650	207
254	20250418	144400	716268000	40800	40650	40800	40650	291
255	20250418	144300	704413000	40650	40750	40750	40650	388
256	20250418	144200	688621700	40750	40700	40750	40650	229
257	20250418	144100	679295150	40700	40750	40750	40600	204
258	20250418	144000	670989750	40750	40700	40750	40650	366
259	20250418	143900	656084800	40700	40750	40750	40600	236
260	20250418	143800	646481650	40750	40750	40750	40600	311
261	20250418	143700	633817450	40750	40700	40750	40700	181
262	20250418	143600	626445600	40700	40450	40750	40400	4417
263	20250418	143500	447211875	40450	40450	40450	40400	167
264	20250418	143400	440456825	40450	40450	40450	40400	484
265	20250418	143300	420886525	40500	40500	40500	40500	20
266	20250418	143200	420076525	40500	40500	40500	40500	5
267	20250418	143100	419874025	40450	40500	40500	40450	6
268	20250418	143000	419631075	40500	40450	40500	40450	92
269	20250418	142900	415907775	40450	40500	40500	40450	11
270	20250418	142800	415462475	40500	40500	40500	40450	5
271	20250418	142700	415260025	40500	40500	40500	40500	12
272	20250418	142600	414774025	40500	40500	40500	40500	14
273	20250418	142500	414207025	40500	40500	40500	40450	15
274	20250418	142400	413599575	40500	40500	40500	40500	27
275	20250418	142300	412506075	40500	40500	40500	40500	25
276	20250418	142200	411493575	40500	40450	40500	40450	2
277	20250418	142100	411412625	40500	40450	40500	40450	358
278	20250418	142000	396929425	40450	40450	40450	40450	11
279	20250418	141900	396484475	40450	40400	40450	40400	24
280	20250418	141800	395513725	40450	40450	40450	40450	4
281	20250418	141700	395351925	40450	40450	40450	40450	37
282	20250418	141600	393855275	40450	40450	40450	40450	37
283	20250418	141500	392358625	40400	40450	40450	40400	15
284	20250418	141400	391751975	40450	40450	40450	40450	14
285	20250418	141300	391185675	40450	40450	40450	40450	1
286	20250418	141200	391145225	40450	40450	40450	40400	27
287	20250418	141100	390053125	40400	40400	40400	40400	0
288	20250418	141000	390053125	40400	40400	40400	40400	0
289	20250418	140900	390053125	40400	40400	40400	40400	1
290	20250418	140800	390012725	40450	40450	40450	40450	0
291	20250418	140700	390012725	40450	40450	40450	40450	23
292	20250418	140600	389082375	40450	40425	40450	40400	23
293	20250418	140500	388152175	40450	40450	40450	40450	0
294	20250418	140400	388152175	40450	40450	40450	40450	0
295	20250418	140300	388152175	40450	40450	40450	40450	7
296	20250418	140200	387869025	40400	40400	40400	40400	1
297	20250418	140100	387828625	40450	40450	40450	40450	0
298	20250418	140000	387828625	40450	40450	40450	40450	7
299	20250418	135900	387545475	40400	40400	40400	40400	1
300	20250418	135800	387505075	40450	40450	40450	40450	1
301	20250418	135700	387464625	40450	40450	40450	40450	10
302	20250418	135600	387060125	40400	40400	40400	40400	2
303	20250418	135500	386979325	40450	40450	40450	40450	339
304	20250418	135400	373266775	40450	40450	40450	40450	3
305	20250418	135300	373145425	40450	40450	40450	40450	1
306	20250418	135200	373104975	40500	40450	40500	40450	81
307	20250418	135100	369828025	40500	40500	40500	40500	10
308	20250418	135000	369423025	40500	40450	40500	40450	2
309	20250418	134900	369342075	40500	40500	40500	40500	16
310	20250418	134800	368694075	40500	40500	40500	40500	6
311	20250418	134700	368451075	40500	40500	40500	40500	2
312	20250418	134600	368370075	40450	40450	40450	40450	1
313	20250418	134500	368329625	40500	40500	40500	40500	2
314	20250418	134400	368248625	40500	40500	40500	40500	18
315	20250418	134300	367519625	40500	40450	40500	40450	6
316	20250418	134200	367276675	40500	40500	40500	40500	0
317	20250418	134100	367276675	40500	40450	40500	40450	355
318	20250418	134000	352916525	40400	40400	40400	40400	1
319	20250418	133900	352876125	40450	40450	40450	40450	12
320	20250418	133800	352390725	40450	40450	40450	40450	0
321	20250418	133700	352390725	40450	40400	40450	40400	7
322	20250418	133600	352107625	40400	40400	40400	40400	0
323	20250418	133500	352107625	40400	40400	40400	40400	0
324	20250418	133400	352107625	40400	40400	40400	40400	0
325	20250418	133300	352107625	40400	40400	40400	40400	2
326	20250418	133200	352026825	40450	40450	40450	40450	0
327	20250418	133100	352026825	40450	40450	40450	40450	5
328	20250418	133000	351824575	40450	40400	40450	40400	314
329	20250418	132900	339138375	40400	40400	40400	40400	0
330	20250418	132800	339138375	40400	40400	40400	40400	0
331	20250418	132700	339138375	40400	40400	40400	40400	1
332	20250418	132600	339097975	40450	40450	40450	40450	6
333	20250418	132500	338855275	40400	40400	40450	40400	15
334	20250418	132400	338248625	40400	40400	40400	40400	1
335	20250418	132300	338208225	40450	40450	40450	40450	0
336	20250418	132200	338208225	40450	40450	40450	40450	0
337	20250418	132100	338208225	40450	40400	40450	40400	16
338	20250418	132000	337561075	40400	40400	40400	40400	0
339	20250418	131900	337561075	40400	40400	40400	40400	0
340	20250418	131800	337561075	40400	40400	40400	40400	1
341	20250418	131700	337520675	40400	40400	40400	40400	1
342	20250418	131600	337480275	40400	40400	40400	40400	1
343	20250418	131500	337439875	40400	40400	40400	40400	0
344	20250418	131400	337439875	40400	40400	40400	40400	2
345	20250418	131300	337359075	40450	40450	40450	40450	0
346	20250418	131200	337359075	40450	40450	40450	40450	0
347	20250418	131100	337359075	40450	40450	40500	40450	83
348	20250418	131000	333999475	40450	40450	40450	40450	126
349	20250418	130900	328902775	40450	40450	40450	40450	0
350	20250418	130800	328902775	40450	40450	40450	40450	1
351	20250418	130700	328862325	40500	40450	40500	40450	57
352	20250418	130600	326556325	40450	40450	40450	40450	1
353	20250418	130500	326515875	40450	40450	40450	40450	0
354	20250418	130400	326515875	40450	40450	40500	40450	46
355	20250418	130300	324654875	40450	40450	40450	40450	0
356	20250418	130200	324654875	40450	40450	40450	40450	6
357	20250418	130100	324412175	40450	40450	40450	40450	1
358	20250418	130000	324371725	40500	40500	40500	40450	26
359	20250418	125900	323319725	40450	40450	40450	40450	2
360	20250418	125800	323238825	40450	40450	40450	40450	1
361	20250418	125700	323198375	40500	40500	40500	40500	0
362	20250418	125600	323198375	40500	40450	40500	40450	60
363	20250418	125500	320770375	40500	40450	40500	40450	116
364	20250418	125400	316077675	40450	40450	40450	40450	7
365	20250418	125300	315794525	40500	40500	40500	40500	0
366	20250418	125200	315794525	40500	40450	40500	40450	26
367	20250418	125100	314742625	40450	40450	40450	40450	0
368	20250418	125000	314742625	40450	40450	40450	40450	138
369	20250418	124900	309160525	40450	40450	40450	40450	28
370	20250418	124800	308027925	40400	40450	40450	40400	36
371	20250418	124700	306571775	40450	40450	40450	40450	4
372	20250418	124600	306409975	40400	40400	40400	40400	0
373	20250418	124500	306409975	40400	40400	40400	40400	1
374	20250418	124400	306369575	40450	40450	40450	40450	22
375	20250418	124300	305479675	40400	40400	40400	40400	0
376	20250418	124200	305479675	40400	40400	40400	40400	1
377	20250418	124100	305439275	40450	40450	40450	40450	0
378	20250418	124000	305439275	40450	40450	40450	40450	1
379	20250418	123900	305398825	40400	40400	40400	40400	2
380	20250418	123800	305318025	40500	40500	40500	40500	0
381	20250418	123700	305318025	40500	40400	40500	40400	154
382	20250418	123600	299088625	40400	40400	40400	40400	0
383	20250418	123500	299088625	40400	40450	40500	40400	208
384	20250418	123400	290674025	40400	40400	40400	40400	0
385	20250418	123300	290674025	40400	40400	40400	40400	0
386	20250418	123200	290674025	40400	40450	40450	40400	4
387	20250418	123100	290512275	40450	40400	40450	40400	6
388	20250418	123000	290269725	40450	40450	40450	40450	1
389	20250418	122900	290229275	40400	40400	40400	40400	1
390	20250418	122800	290188875	40450	40450	40450	40450	0
391	20250418	122700	290188875	40450	40400	40450	40400	60
392	20250418	122600	287764325	40400	40450	40450	40400	5
393	20250418	122500	287562125	40400	40450	40450	40400	11
394	20250418	122400	287117275	40450	40450	40450	40450	30
395	20250418	122300	285903775	40400	40400	40450	40400	104
396	20250418	122200	281697075	40450	40450	40450	40450	1
397	20250418	122100	281656625	40450	40450	40450	40450	5
398	20250418	122000	281454375	40400	40400	40400	40400	2
399	20250418	121900	281373575	40400	40400	40450	40400	257
400	20250418	121800	270989825	40400	40400	40400	40400	0
401	20250418	121700	270989825	40400	40400	40400	40400	0
402	20250418	121600	270989825	40400	40450	40450	40400	11
403	20250418	121500	270544975	40450	40450	40450	40450	0
404	20250418	121400	270544975	40450	40450	40450	40450	18
405	20250418	121300	269816875	40450	40400	40450	40400	5
406	20250418	121200	269614675	40400	40400	40400	40400	0
407	20250418	121100	269614675	40400	40400	40400	40400	0
408	20250418	121000	269614675	40400	40400	40400	40400	1
409	20250418	120900	269574275	40450	40450	40450	40450	0
410	20250418	120800	269574275	40450	40400	40450	40400	44
411	20250418	120700	267795975	40400	40400	40400	40400	0
412	20250418	120600	267795975	40400	40400	40450	40400	44
413	20250418	120500	266018125	40450	40450	40450	40450	1
414	20250418	120400	265977675	40450	40450	40450	40450	0
415	20250418	120300	265977675	40450	40450	40450	40400	21
416	20250418	120200	265128275	40450	40450	40450	40450	5
417	20250418	120100	264926025	40450	40450	40450	40400	233
418	20250418	120000	255512325	40450	40400	40450	40400	6
419	20250418	115900	255269675	40450	40450	40450	40450	2
420	20250418	115800	255188775	40400	40400	40400	40400	0
421	20250418	115700	255188775	40400	40400	40400	40400	2
422	20250418	115600	255107975	40400	40400	40400	40400	0
423	20250418	115500	255107975	40400	40400	40400	40400	1
424	20250418	115400	255067575	40400	40400	40400	40400	1
425	20250418	115300	255027175	40450	40450	40450	40450	14
426	20250418	115200	254460875	40450	40450	40450	40450	5
427	20250418	115100	254258625	40450	40450	40450	40450	11
428	20250418	115000	253813675	40400	40400	40400	40400	1
429	20250418	114900	253773275	40400	40400	40400	40400	3
430	20250418	114800	253652075	40450	40350	40450	40350	184
431	20250418	114700	246221025	40350	40350	40350	40350	1
432	20250418	114600	246180675	40400	40400	40400	40400	0
433	20250418	114500	246180675	40400	40400	40400	40400	32
434	20250418	114400	244887875	40350	40400	40400	40350	67
435	20250418	114300	242183325	40400	40400	40400	40400	0
436	20250418	114200	242183325	40400	40400	40400	40400	14
437	20250418	114100	241617725	40350	40350	40350	40350	20
438	20250418	114000	240810725	40400	40400	40400	40400	59
439	20250418	113900	238427125	40400	40400	40400	40400	0
440	20250418	113800	238427125	40400	40400	40400	40400	2
441	20250418	113700	238346325	40450	40450	40450	40450	0
442	20250418	113600	238346325	40450	40450	40450	40450	0
443	20250418	113500	238346325	40450	40400	40450	40400	25
444	20250418	113400	237336175	40350	40350	40350	40350	1
445	20250418	113300	237295825	40450	40400	40450	40350	70
446	20250418	113200	234467675	40400	40400	40400	40400	123
447	20250418	113100	229498475	40450	40450	40450	40400	18
448	20250418	113000	228770425	40450	40450	40450	40450	0
449	20250418	112900	228770425	40450	40450	40450	40450	12
450	20250418	112800	228285025	40450	40350	40450	40350	48
451	20250418	112700	226345625	40450	40400	40450	40400	212
452	20250418	112600	217779675	40350	40350	40350	40350	0
453	20250418	112500	217779675	40350	40350	40350	40350	1
454	20250418	112400	217739325	40400	40400	40400	40400	1
455	20250418	112300	217698925	40350	40350	40350	40350	0
456	20250418	112200	217698925	40350	40350	40350	40350	0
457	20250418	112100	217698925	40350	40350	40350	40350	1
458	20250418	112000	217658575	40350	40350	40350	40350	1
459	20250418	111900	217618225	40400	40400	40400	40400	0
460	20250418	111800	217618225	40400	40450	40450	40400	111
461	20250418	111700	213132925	40450	40450	40450	40450	0
462	20250418	111600	213132925	40450	40450	40450	40400	8
463	20250418	111500	212809575	40400	40400	40400	40400	1
464	20250418	111400	212769175	40450	40450	40450	40450	14
465	20250418	111300	212202875	40450	40400	40450	40400	170
466	20250418	111200	205333875	40500	40400	40500	40400	2
467	20250418	111100	205252975	40500	40500	40500	40500	0
468	20250418	111000	205252975	40500	40400	40500	40350	220
469	20250418	110900	196366375	40400	40400	40500	40400	85
470	20250418	110800	192927775	40500	40500	40500	40500	0
471	20250418	110700	192927775	40500	40500	40500	40500	0
472	20250418	110600	192927775	40500	40450	40500	40400	41
473	20250418	110500	191269425	40400	40400	40400	40400	1
474	20250418	110400	191229025	40500	40450	40500	40450	4
475	20250418	110300	191067175	40450	40450	40450	40450	21
476	20250418	110200	190217725	40450	40400	40450	40400	16
477	20250418	110100	189570575	40500	40500	40500	40500	0
478	20250418	110000	189570575	40500	40500	40500	40400	26
479	20250418	105900	188519175	40350	40450	40450	40350	4
480	20250418	105800	188357475	40450	40450	40450	40450	20
481	20250418	105700	187548475	40450	40450	40450	40450	0
482	20250418	105600	187548475	40450	40350	40450	40350	52
483	20250418	105500	185445275	40400	40350	40400	40350	26
484	20250418	105400	184394925	40450	40450	40450	40450	29
485	20250418	105300	183221875	40350	40350	40350	40350	50
486	20250418	105200	181204375	40300	40400	40400	40300	186
487	20250418	105100	173699025	40400	40400	40400	40400	0
488	20250418	105000	173699025	40400	40400	40400	40400	10
489	20250418	104900	173295025	40350	40350	40350	40350	1
490	20250418	104800	173254675	40450	40350	40450	40350	34
491	20250418	104700	171880975	40350	40350	40350	40350	0
492	20250418	104600	171880975	40350	40350	40400	40350	6
493	20250418	104500	171638775	40400	40400	40400	40400	246
494	20250418	104400	161700375	40400	40400	40400	40400	224
495	20250418	104300	152650775	40400	40350	40400	40350	29
496	20250418	104200	151479225	40400	40400	40400	40400	4
497	20250418	104100	151317625	40400	40400	40400	40400	6
498	20250418	104000	151075225	40350	40300	40350	40300	3
499	20250418	103900	150954225	40350	40350	40350	40350	3
500	20250418	103800	150833175	40350	40350	40350	40350	107
501	20250418	103700	146515725	40350	40350	40350	40350	91
502	20250418	103600	142843875	40350	40350	40350	40300	92
503	20250418	103500	139131750	40350	40350	40350	40350	37
504	20250418	103400	137638800	40350	40350	40350	40350	50
505	20250418	103300	135621300	40350	40350	40350	40300	46
506	20250418	103200	133765250	40350	40350	40350	40350	38
507	20250418	103100	132231950	40350	40350	40350	40350	15
508	20250418	103000	131626700	40350	40350	40350	40300	32
509	20250418	102900	130335550	40350	40350	40350	40350	32
510	20250418	102800	129044350	40350	40300	40350	40300	65
511	20250418	102700	126421850	40250	40300	40300	40250	51
512	20250418	102600	124368600	40300	40300	40300	40300	37
513	20250418	102500	122877500	40250	40250	40250	40250	0
514	20250418	102400	122877500	40250	40250	40250	40250	0
515	20250418	102300	122877500	40250	40250	40250	40250	1
516	20250418	102200	122837250	40250	40250	40250	40250	0
517	20250418	102100	122837250	40250	40300	40300	40250	41
518	20250418	102000	121185050	40300	40300	40300	40300	1
519	20250418	101900	121144750	40400	40400	40400	40400	0
520	20250418	101800	121144750	40400	40150	40400	40150	79
521	20250418	101700	117961400	40150	40300	40300	40150	8
522	20250418	101600	117639300	40200	40300	40300	40200	257
523	20250418	101500	107294100	40350	40400	40400	40350	4
524	20250418	101400	107132550	40400	40350	40400	40350	32
525	20250418	101300	105841150	40350	40350	40350	40350	5
526	20250418	101200	105639400	40450	40350	40450	40350	57
527	20250418	101100	103336600	40350	40300	40350	40300	9
528	20250418	101000	102973500	40350	40350	40350	40350	5
529	20250418	100900	102771750	40350	40350	40350	40350	0
530	20250418	100800	102771750	40350	40300	40350	40300	8
531	20250418	100700	102449000	40300	40350	40350	40300	9
532	20250418	100600	102085900	40350	40300	40350	40300	55
533	20250418	100500	99869150	40300	40250	40300	40250	45
534	20250418	100400	98057650	40250	40250	40250	40250	1
535	20250418	100300	98017400	40300	40300	40300	40300	12
536	20250418	100200	97533800	40300	40300	40300	40300	1
537	20250418	100100	97493500	40300	40300	40350	40250	25
538	20250418	100000	96486100	40250	40300	40300	40250	4
539	20250418	095900	96325000	40200	40250	40250	40200	7
540	20250418	095800	96043400	40200	40200	40200	40200	2
541	20250418	095700	95963000	40250	40250	40250	40250	1
542	20250418	095600	95922750	40250	40250	40250	40250	0
543	20250418	095500	95922750	40250	40200	40250	40200	5
544	20250418	095400	95721550	40250	40250	40250	40250	21
545	20250418	095300	94876300	40300	40300	40300	40300	4
546	20250418	095200	94715100	40300	40300	40300	40300	4
547	20250418	095100	94553900	40300	40300	40300	40300	1
548	20250418	095000	94513600	40300	40300	40300	40250	63
549	20250418	094900	91977700	40300	40300	40300	40300	12
550	20250418	094800	91494100	40300	40300	40300	40300	0
551	20250418	094700	91494100	40300	40300	40300	40300	0
552	20250418	094600	91494100	40300	40300	40300	40300	0
553	20250418	094500	91494100	40300	40300	40300	40300	1
554	20250418	094400	91453800	40300	40250	40300	40250	14
555	20250418	094300	90890100	40300	40300	40300	40300	0
556	20250418	094200	90890100	40300	40300	40300	40250	7
557	20250418	094100	90608100	40300	40300	40300	40300	5
558	20250418	094000	90406600	40300	40300	40300	40300	0
559	20250418	093900	90406600	40300	40300	40300	40300	2
560	20250418	093800	90326000	40250	40250	40250	40250	6
561	20250418	093700	90084500	40300	40300	40300	40300	0
562	20250418	093600	90084500	40300	40300	40300	40300	1
563	20250418	093500	90044200	40300	40300	40300	40300	3
564	20250418	093400	89923300	40300	40300	40300	40300	2
565	20250418	093300	89842700	40300	40300	40300	40300	2
566	20250418	093200	89762100	40300	40300	40300	40300	16
567	20250418	093100	89117300	40300	40250	40300	40250	15
568	20250418	093000	88513450	40250	40150	40250	40150	518
569	20250418	092900	67715450	40150	40200	40200	40150	58
570	20250418	092800	65385700	40250	40250	40250	40250	0
571	20250418	092700	65385700	40250	40250	40250	40250	0
572	20250418	092600	65385700	40250	40250	40250	40250	0
573	20250418	092500	65385700	40250	40250	40250	40250	87
574	20250418	092400	61883950	40250	40250	40250	40250	0
575	20250418	092300	61883950	40250	40200	40250	40200	161
576	20250418	092200	55404250	40200	40200	40200	40150	165
577	20250418	092100	48778800	40200	40200	40200	40200	14
578	20250418	092000	48216000	40200	40200	40200	40200	1
579	20250418	091900	48175800	40200	40200	40200	40200	227
580	20250418	091800	39050400	40200	40200	40200	40200	7
581	20250418	091700	38769000	40200	40200	40200	40200	9
582	20250418	091600	38407200	40200	40200	40200	40200	32
583	20250418	091500	37120800	40200	40200	40200	40200	0
584	20250418	091400	37120800	40200	40200	40200	40150	68
585	20250418	091300	34387250	40200	40200	40200	40200	20
586	20250418	091200	33583250	40200	40200	40200	40200	19
587	20250418	091100	32819450	40200	40400	40400	40150	50
588	20250418	091000	30807900	40450	40300	40450	40300	43
589	20250418	090900	29074700	40450	40300	40450	40300	336
590	20250418	090800	15486100	40300	40300	40300	40300	0
591	20250418	090700	15486100	40300	40300	40300	40300	0
592	20250418	090600	15486100	40300	40300	40300	40300	2
593	20250418	090500	15405500	40300	40300	40300	40200	19
594	20250418	090400	14640600	40200	40200	40200	40200	0
595	20250418	090300	14640600	40200	40200	40200	40200	1
596	20250418	090200	14600400	40400	40350	40400	40350	17
597	20250418	090100	13914350	40200	40200	40200	40200	47
598	20250418	090000	12024950	40100	40100	40100	40050	300