KissMeData/004370/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	182700	5629683250	406500	406500	406500	406500	904
3	20250418	182600	5629683250	406500	406500	406500	406500	0
4	20250418	182500	5629683250	406500	406500	406500	406500	0
5	20250418	182400	5629683250	406500	406500	406500	406500	0
6	20250418	182300	5629683250	406500	406500	406500	406500	0
7	20250418	182200	5629683250	406500	406500	406500	406500	0
8	20250418	182100	5629683250	406500	406500	406500	406500	0
9	20250418	182000	5629683250	406500	406500	406500	406500	0
10	20250418	181900	5629683250	406500	406500	406500	406500	0
11	20250418	181800	5629683250	406500	406500	406500	406500	0
12	20250418	181700	5629683250	406500	406500	406500	406500	0
13	20250418	181600	5629683250	406500	406500	406500	406500	0
14	20250418	181500	5629683250	406500	406500	406500	406500	0
15	20250418	181400	5629683250	406500	406500	406500	406500	0
16	20250418	181300	5629683250	406500	406500	406500	406500	0
17	20250418	181200	5629683250	406500	406500	406500	406500	0
18	20250418	181100	5629683250	406500	406500	406500	406500	0
19	20250418	181000	5629683250	406500	406500	406500	406500	0
20	20250418	180900	5629683250	406500	406500	406500	406500	0
21	20250418	180800	5629683250	406500	406500	406500	406500	0
22	20250418	180700	5629683250	406500	406500	406500	406500	0
23	20250418	180600	5629683250	406500	406500	406500	406500	0
24	20250418	180500	5629683250	406500	406500	406500	406500	0
25	20250418	180400	5629683250	406500	406500	406500	406500	0
26	20250418	180300	5629683250	406500	406500	406500	406500	0
27	20250418	180200	5629683250	406500	406500	406500	406500	0
28	20250418	180100	5629683250	406500	406500	406500	406500	0
29	20250418	180000	5629683250	406500	406500	406500	406500	0
30	20250418	175900	5629683250	406500	406500	406500	406500	0
31	20250418	175800	5629683250	406500	406500	406500	406500	0
32	20250418	175700	5629683250	406500	406500	406500	406500	904
33	20250418	175600	5629683250	406500	406500	406500	406500	0
34	20250418	175500	5629683250	406500	406500	406500	406500	0
35	20250418	175400	5629683250	406500	406500	406500	406500	0
36	20250418	175300	5629683250	406500	406500	406500	406500	0
37	20250418	175200	5629683250	406500	406500	406500	406500	0
38	20250418	175100	5629683250	406500	406500	406500	406500	0
39	20250418	175000	5629683250	406500	406500	406500	406500	0
40	20250418	174900	5629683250	406500	406500	406500	406500	0
41	20250418	174800	5629683250	406500	406500	406500	406500	0
42	20250418	174700	5629683250	406500	406500	406500	406500	0
43	20250418	174600	5629683250	406500	406500	406500	406500	0
44	20250418	174500	5629683250	406500	406500	406500	406500	0
45	20250418	174400	5629683250	406500	406500	406500	406500	0
46	20250418	174300	5629683250	406500	406500	406500	406500	0
47	20250418	174200	5629683250	406500	406500	406500	406500	0
48	20250418	174100	5629683250	406500	406500	406500	406500	0
49	20250418	174000	5629683250	406500	406500	406500	406500	0
50	20250418	173900	5629683250	406500	406500	406500	406500	0
51	20250418	173800	5629683250	406500	406500	406500	406500	0
52	20250418	173700	5629683250	406500	406500	406500	406500	0
53	20250418	173600	5629683250	406500	406500	406500	406500	0
54	20250418	173500	5629683250	406500	406500	406500	406500	0
55	20250418	173400	5629683250	406500	406500	406500	406500	0
56	20250418	173300	5629683250	406500	406500	406500	406500	0
57	20250418	173200	5629683250	406500	406500	406500	406500	0
58	20250418	173100	5629683250	406500	406500	406500	406500	0
59	20250418	173000	5629683250	406500	406500	406500	406500	0
60	20250418	172900	5629683250	406500	406500	406500	406500	0
61	20250418	172800	5629683250	406500	406500	406500	406500	0
62	20250418	172700	5629683250	406500	406500	406500	406500	904
63	20250418	172600	5629683250	406500	406500	406500	406500	0
64	20250418	172500	5629683250	406500	406500	406500	406500	0
65	20250418	172400	5629683250	406500	406500	406500	406500	0
66	20250418	172300	5629683250	406500	406500	406500	406500	0
67	20250418	172200	5629683250	406500	406500	406500	406500	0
68	20250418	172100	5629683250	406500	406500	406500	406500	0
69	20250418	172000	5629683250	406500	406500	406500	406500	0
70	20250418	171900	5629683250	406500	406500	406500	406500	0
71	20250418	171800	5629683250	406500	406500	406500	406500	0
72	20250418	171700	5629683250	406500	406500	406500	406500	0
73	20250418	171600	5629683250	406500	406500	406500	406500	0
74	20250418	171500	5629683250	406500	406500	406500	406500	0
75	20250418	171400	5629683250	406500	406500	406500	406500	0
76	20250418	171300	5629683250	406500	406500	406500	406500	0
77	20250418	171200	5629683250	406500	406500	406500	406500	0
78	20250418	171100	5629683250	406500	406500	406500	406500	0
79	20250418	171000	5629683250	406500	406500	406500	406500	0
80	20250418	170900	5629683250	406500	406500	406500	406500	0
81	20250418	170800	5629683250	406500	406500	406500	406500	0
82	20250418	170700	5629683250	406500	406500	406500	406500	0
83	20250418	170600	5629683250	406500	406500	406500	406500	0
84	20250418	170500	5629683250	406500	406500	406500	406500	0
85	20250418	170400	5629683250	406500	406500	406500	406500	0
86	20250418	170300	5629683250	406500	406500	406500	406500	0
87	20250418	170200	5629683250	406500	406500	406500	406500	0
88	20250418	170100	5629683250	406500	406500	406500	406500	0
89	20250418	170000	5629683250	406500	406500	406500	406500	0
90	20250418	165900	5629683250	406500	406500	406500	406500	0
91	20250418	165800	5629683250	406500	406500	406500	406500	0
92	20250418	165700	5629683250	406500	406500	406500	406500	904
93	20250418	165600	5629683250	406500	406500	406500	406500	0
94	20250418	165500	5629683250	406500	406500	406500	406500	0
95	20250418	165400	5629683250	406500	406500	406500	406500	0
96	20250418	165300	5629683250	406500	406500	406500	406500	0
97	20250418	165200	5629683250	406500	406500	406500	406500	0
98	20250418	165100	5629683250	406500	406500	406500	406500	0
99	20250418	165000	5629683250	406500	406500	406500	406500	0
100	20250418	164900	5629683250	406500	406500	406500	406500	0
101	20250418	164800	5629683250	406500	406500	406500	406500	0
102	20250418	164700	5629683250	406500	406500	406500	406500	0
103	20250418	164600	5629683250	406500	406500	406500	406500	0
104	20250418	164500	5629683250	406500	406500	406500	406500	0
105	20250418	164400	5629683250	406500	406500	406500	406500	0
106	20250418	164300	5629683250	406500	406500	406500	406500	0
107	20250418	164200	5629683250	406500	406500	406500	406500	0
108	20250418	164100	5629683250	406500	406500	406500	406500	0
109	20250418	164000	5629683250	406500	406500	406500	406500	0
110	20250418	163900	5629683250	406500	406500	406500	406500	0
111	20250418	163800	5629683250	406500	406500	406500	406500	0
112	20250418	163700	5629683250	406500	406500	406500	406500	0
113	20250418	163600	5629683250	406500	406500	406500	406500	0
114	20250418	163500	5629683250	406500	406500	406500	406500	0
115	20250418	163400	5629683250	406500	406500	406500	406500	0
116	20250418	163300	5629683250	406500	406500	406500	406500	0
117	20250418	163200	5629683250	406500	406500	406500	406500	0
118	20250418	163100	5629683250	406500	406500	406500	406500	0
119	20250418	163000	5629683250	406500	406500	406500	406500	0
120	20250418	162900	5629683250	406500	406500	406500	406500	0
121	20250418	162800	5629683250	406500	406500	406500	406500	0
122	20250418	162700	5629683250	406500	406500	406500	406500	904
123	20250418	162600	5629683250	406500	406500	406500	406500	0
124	20250418	162500	5629683250	406500	406500	406500	406500	0
125	20250418	162400	5629683250	406500	406500	406500	406500	0
126	20250418	162300	5629683250	406500	406500	406500	406500	0
127	20250418	162200	5629683250	406500	406500	406500	406500	0
128	20250418	162100	5629683250	406500	406500	406500	406500	0
129	20250418	162000	5629683250	406500	406500	406500	406500	0
130	20250418	161900	5629683250	406500	406500	406500	406500	0
131	20250418	161800	5629683250	406500	406500	406500	406500	0
132	20250418	161700	5629683250	406500	406500	406500	406500	0
133	20250418	161600	5629683250	406500	406500	406500	406500	0
134	20250418	161500	5629683250	406500	406500	406500	406500	0
135	20250418	161400	5629683250	406500	406500	406500	406500	0
136	20250418	161300	5629683250	406500	406500	406500	406500	0
137	20250418	161200	5629683250	406500	406500	406500	406500	0
138	20250418	161100	5629683250	406500	406500	406500	406500	0
139	20250418	161000	5629683250	406500	406500	406500	406500	0
140	20250418	160900	5629683250	406500	406500	406500	406500	0
141	20250418	160800	5629683250	406500	406500	406500	406500	0
142	20250418	160700	5629683250	406500	406500	406500	406500	0
143	20250418	160600	5629683250	406500	406500	406500	406500	0
144	20250418	160500	5629683250	406500	406500	406500	406500	0
145	20250418	160400	5629683250	406500	406500	406500	406500	0
146	20250418	160300	5629683250	406500	406500	406500	406500	0
147	20250418	160200	5629683250	406500	406500	406500	406500	0
148	20250418	160100	5629683250	406500	406500	406500	406500	0
149	20250418	160000	5629683250	406500	406500	406500	406500	0
150	20250418	155900	5629683250	406500	406500	406500	406500	0
151	20250418	155800	5629683250	406500	406500	406500	406500	0
152	20250418	155700	5629683250	406500	406500	406500	406500	904
153	20250418	155600	5629683250	406500	406500	406500	406500	0
154	20250418	155500	5629683250	406500	406500	406500	406500	0
155	20250418	155400	5629683250	406500	406500	406500	406500	0
156	20250418	155300	5629683250	406500	406500	406500	406500	0
157	20250418	155200	5629683250	406500	406500	406500	406500	0
158	20250418	155100	5629683250	406500	406500	406500	406500	0
159	20250418	155000	5629683250	406500	406500	406500	406500	0
160	20250418	154900	5629683250	406500	406500	406500	406500	0
161	20250418	154800	5629683250	406500	406500	406500	406500	0
162	20250418	154700	5629683250	406500	406500	406500	406500	0
163	20250418	154600	5629683250	406500	406500	406500	406500	0
164	20250418	154500	5629683250	406500	406500	406500	406500	0
165	20250418	154400	5629683250	406500	406500	406500	406500	0
166	20250418	154300	5629683250	406500	406500	406500	406500	0
167	20250418	154200	5629683250	406500	406500	406500	406500	0
168	20250418	154100	5629683250	406500	406500	406500	406500	0
169	20250418	154000	5629683250	406500	406500	406500	406500	0
170	20250418	153900	5629683250	406500	406500	406500	406500	0
171	20250418	153800	5629683250	406500	406500	406500	406500	0
172	20250418	153700	5629683250	406500	406500	406500	406500	0
173	20250418	153600	5629683250	406500	406500	406500	406500	0
174	20250418	153500	5629683250	406500	406500	406500	406500	0
175	20250418	153400	5629683250	406500	406500	406500	406500	0
176	20250418	153300	5629683250	406500	406500	406500	406500	0
177	20250418	153200	5629683250	406500	406500	406500	406500	0
178	20250418	153100	5629683250	406500	406500	406500	406500	0
179	20250418	153000	5629683250	406500	406500	406500	406500	904
180	20250418	152900	5262207250	406500	406500	406500	406500	0
181	20250418	152800	5262207250	406500	406500	406500	406500	0
182	20250418	152700	5262207250	406500	406500	406500	406500	0
183	20250418	152600	5262207250	406500	406500	406500	406500	0
184	20250418	152500	5262207250	406500	406500	406500	406500	0
185	20250418	152400	5262207250	406500	406500	406500	406500	0
186	20250418	152300	5262207250	406500	406500	406500	406500	0
187	20250418	152200	5262207250	406500	406500	406500	406500	0
188	20250418	152100	5262207250	406500	406500	406500	406500	0
189	20250418	152000	5262207250	406500	406500	406500	406500	0
190	20250418	151900	5262207250	406500	406500	406500	406500	2
191	20250418	151800	5261394250	407000	406500	407000	406500	6
192	20250418	151700	5258954250	406500	406500	406500	406500	35
193	20250418	151600	5244726750	407000	406500	407000	406500	14
194	20250418	151500	5239032750	406500	406500	407000	406500	16
195	20250418	151400	5232526250	407000	406500	407000	406500	21
196	20250418	151300	5223989250	407000	407000	407000	406500	8
197	20250418	151200	5220734750	406500	407000	407000	406500	4
198	20250418	151100	5219107250	406500	407000	407000	406500	3
199	20250418	151000	5217886750	406500	406500	407000	406500	10
200	20250418	150900	5213819750	407000	407000	407000	407000	2
201	20250418	150800	5213005750	407000	407000	407000	407000	53
202	20250418	150700	5191434750	407000	407000	407000	406500	55
203	20250418	150600	5169051250	406500	406500	407000	406500	82
204	20250418	150500	5135684500	406500	407000	407000	406500	11
205	20250418	150400	5131209500	406500	406000	407000	406000	149
206	20250418	150300	5070632000	406000	406500	406500	406000	17
207	20250418	150200	5063722500	406500	406500	406500	406500	0
208	20250418	150100	5063722500	406500	406000	406500	406000	158
209	20250418	150000	4999507500	406000	406750	407000	406000	17
210	20250418	145900	4992595750	406750	406500	407000	406500	43
211	20250418	145800	4975113500	406500	406500	407000	406500	22
212	20250418	145700	4966166500	406500	406500	407000	406500	52
213	20250418	145600	4945026250	406500	406500	407000	406500	14
214	20250418	145500	4939331250	406500	406500	407000	406500	21
215	20250418	145400	4930791250	406500	406500	407000	406500	20
216	20250418	145300	4922659500	407000	406500	407000	406500	7
217	20250418	145200	4919813000	407000	406500	407000	406500	19
218	20250418	145100	4912088250	406500	407000	407000	406500	9
219	20250418	145000	4908428250	407000	406500	407000	406500	19
220	20250418	144900	4900702250	406500	406750	407000	406500	27
221	20250418	144800	4889725500	406500	407000	407000	406500	6
222	20250418	144700	4887285500	407000	406500	407000	406500	6
223	20250418	144600	4884844500	406500	406750	407000	406500	29
224	20250418	144500	4873053500	406500	407000	407000	406500	17
225	20250418	144400	4866140500	407000	407000	407000	407000	2
226	20250418	144300	4865326500	407000	406750	407000	406500	22
227	20250418	144200	4856381750	406500	407000	407500	406500	87
228	20250418	144100	4820974250	407000	407500	407500	407000	9
229	20250418	144000	4817308750	407500	406750	407500	406500	139
230	20250418	143900	4760762500	406750	406500	407000	406500	38
231	20250418	143800	4745313500	406500	406750	407000	406500	121
232	20250418	143700	4696068000	406750	406500	406750	406500	5
233	20250418	143600	4694035250	406500	406500	407000	406500	22
234	20250418	143500	4685090250	406500	407000	407000	406500	17
235	20250418	143400	4678176750	406500	406000	407000	406000	212
236	20250418	143300	4592000500	406500	406500	406500	406000	10
237	20250418	143200	4587938500	406000	406500	406500	406000	21
238	20250418	143100	4579410500	406000	406000	406500	406000	69
239	20250418	143000	4551395250	406500	406500	406500	406000	13
240	20250418	142900	4546114250	406000	406250	406500	406000	24
241	20250418	142800	4536369000	406000	406000	406500	406000	14
242	20250418	142700	4530682750	406000	406500	406500	406000	9
243	20250418	142600	4527026750	406000	406250	406500	406000	12
244	20250418	142500	4522152500	406000	406500	406500	406000	25
245	20250418	142400	4511999000	406000	406500	406500	406000	10
246	20250418	142300	4507938000	406500	406250	406500	406000	18
247	20250418	142200	4500627250	406000	406000	406000	406000	25
248	20250418	142100	4490477250	406000	406000	406500	406000	52
249	20250418	142000	4469362750	406000	406500	406500	406000	77
250	20250418	141900	4438064250	406500	406500	406500	406000	27
251	20250418	141800	4427100500	406500	406000	406500	406000	109
252	20250418	141700	4382840250	406000	406000	406000	406000	8
253	20250418	141600	4379592250	406500	406000	406500	406000	15
254	20250418	141500	4373498250	406000	406000	406000	406000	81
255	20250418	141400	4340612250	406500	406500	406500	406000	14
256	20250418	141300	4334925250	406500	407000	407000	406500	11
257	20250418	141200	4330450250	406500	406500	407000	406500	24
258	20250418	141100	4320692750	406500	407000	407000	406500	36
259	20250418	141000	4306056500	407000	407000	407000	406500	15
260	20250418	140900	4299957500	407000	406750	407000	406500	15
261	20250418	140800	4293857000	406500	406500	407000	406500	37
262	20250418	140700	4278813750	406500	406500	407000	406500	21
263	20250418	140600	4270276250	406500	406500	407000	406500	22
264	20250418	140500	4261332000	406500	406500	407000	406500	29
265	20250418	140400	4249542000	406500	407000	407000	406500	10
266	20250418	140300	4245473000	407000	406500	407000	406500	17
267	20250418	140200	4238560750	406750	407000	407000	406500	13
268	20250418	140100	4233275250	406500	407000	407000	406500	26
269	20250418	140000	4222702750	407000	406750	407000	406500	18
270	20250418	135900	4215379500	406750	406500	407000	406500	28
271	20250418	135800	4203994500	406500	406500	407000	406500	19
272	20250418	135700	4196269000	406500	406500	406750	406500	7
273	20250418	135600	4193423000	407000	406500	407000	406500	18
274	20250418	135500	4186103000	407000	406500	407000	406500	7
275	20250418	135400	4183256000	406500	406500	407000	406500	25
276	20250418	135300	4173090500	406500	407000	407000	406500	11
277	20250418	135200	4168617500	406500	406500	407000	406500	13
278	20250418	135100	4163331000	406500	406500	407000	406500	20
279	20250418	135000	4155199750	407000	407000	407000	406500	9
280	20250418	134900	4151537250	406500	406750	407000	406500	34
281	20250418	134800	4137713000	406500	407000	407000	406500	23
282	20250418	134700	4128362000	406500	407000	407000	406500	6
283	20250418	134600	4125921000	407000	406500	407000	406500	24
284	20250418	134500	4116163000	406500	406000	407000	406000	30
285	20250418	134400	4103969750	407000	406500	407000	406000	64
286	20250418	134300	4077953250	407000	407250	407500	406500	86
287	20250418	134200	4042949500	407250	407500	407500	407000	7
288	20250418	134100	4040099250	407500	407000	407500	407000	20
289	20250418	134000	4031956750	407000	407250	407500	407000	10
290	20250418	133900	4027885750	407000	407000	407500	407000	12
291	20250418	133800	4023000000	407500	407000	407500	407000	8
292	20250418	133700	4019741750	407000	407250	407250	407000	20
293	20250418	133600	4011601250	407000	407500	407500	407000	16
294	20250418	133500	4005086250	407500	407500	407500	407500	3
295	20250418	133400	4003863750	407000	407500	407500	407000	37
296	20250418	133300	3988798000	408000	408000	408000	407500	11
297	20250418	133200	3984313500	407500	407500	407500	407500	37
298	20250418	133100	3969236000	407500	407000	407500	406500	20
299	20250418	133000	3961096750	407000	408500	408500	407000	52
300	20250418	132900	3939902250	408000	408000	408500	408000	8
301	20250418	132800	3936636500	408000	408500	408500	408000	8
302	20250418	132700	3933371000	408500	408000	408500	408000	142
303	20250418	132600	3875432500	408000	407500	408000	407000	43
304	20250418	132500	3857902500	407500	407500	408000	407500	131
305	20250418	132400	3804459500	408000	407000	408000	407000	54
306	20250418	132300	3782455500	407000	407000	407500	407000	13
307	20250418	132200	3777163000	407250	407500	407500	407000	9
308	20250418	132100	3773498750	407500	407000	407500	407000	37
309	20250418	132000	3758437750	406500	406500	407000	406500	31
310	20250418	131900	3745835250	406500	406500	406500	406500	59
311	20250418	131800	3721851750	406000	406500	406500	406000	17
312	20250418	131700	3714947250	406500	406000	406500	406000	15
313	20250418	131600	3708855750	406000	406500	407000	406000	38
314	20250418	131500	3693420500	406500	407000	407000	406500	8
315	20250418	131400	3690165000	407500	407000	407500	407000	13
316	20250418	131300	3684871250	407000	407500	407500	407000	27
317	20250418	131200	3673879750	407500	407000	407500	407000	36
318	20250418	131100	3659214750	407250	407500	407500	407000	10
319	20250418	131000	3655142250	407000	407500	407500	407000	24
320	20250418	130900	3645373250	407000	407500	407500	407000	19
321	20250418	130800	3637632750	407500	406500	407500	406000	56
322	20250418	130700	3614865500	406500	406000	406500	406000	16
323	20250418	130600	3608366500	406500	407250	407500	406500	53
324	20250418	130500	3586800250	407250	407500	407500	407000	18
325	20250418	130400	3579472250	407500	407500	407500	407500	6
326	20250418	130300	3577027250	407000	407000	407500	407000	34
327	20250418	130200	3563188500	407250	407000	407250	406500	30
328	20250418	130100	3550979500	406500	406500	407000	406500	283
329	20250418	130000	3435938500	406000	406000	406500	405500	31
330	20250418	125900	3423340000	406000	406500	406500	406000	33
331	20250418	125800	3409938000	406000	406500	406500	406000	8
332	20250418	125700	3406687500	406500	406500	406500	405500	17
333	20250418	125600	3399782000	406000	407000	407000	405500	114
334	20250418	125500	3353452750	406500	406000	407000	406000	27
335	20250418	125400	3342478250	406000	406000	406000	405500	49
336	20250418	125300	3322585750	406000	406500	407000	405000	510
337	20250418	125200	3115440250	406500	406500	407000	406500	14
338	20250418	125100	3109745500	406500	406500	407000	406500	9
339	20250418	125000	3106085500	407000	406500	407000	406500	17
340	20250418	124900	3099172500	407000	406750	407000	406500	18
341	20250418	124800	3091852750	406750	406500	407000	406500	12
342	20250418	124700	3086973750	407000	406500	407000	406500	29
343	20250418	124600	3075182750	407000	406750	407000	406500	31
344	20250418	124500	3062575500	406500	406500	407000	406500	15
345	20250418	124400	3056476000	406500	407000	407500	406500	113
346	20250418	124300	3010487500	407000	407250	407500	407000	11
347	20250418	124200	3006008750	407000	407000	407250	407000	18
348	20250418	124100	2998682250	407500	407500	407500	407500	9
349	20250418	124000	2995014750	407000	407250	407500	407000	26
350	20250418	123900	2984427250	407250	407000	407500	407000	23
351	20250418	123800	2975063250	407500	407500	407500	407000	8
352	20250418	123700	2971803750	407500	407250	407500	407000	21
353	20250418	123600	2963254500	407000	407500	407500	407000	9
354	20250418	123500	2959588500	407500	407500	407500	407000	21
355	20250418	123400	2951037500	407500	407250	407500	407000	50
356	20250418	123300	2930673000	407250	407500	407500	407000	5
357	20250418	123200	2928636500	407500	407000	407500	407000	17
358	20250418	123100	2921715250	407250	407000	407250	407000	12
359	20250418	123000	2916830750	407500	407000	407500	407000	15
360	20250418	122900	2910723750	407500	407250	407500	407000	19
361	20250418	122800	2902987500	407000	407500	407500	407000	8
362	20250418	122700	2899730500	407000	407500	407500	407000	17
363	20250418	122600	2892808000	407500	407750	408000	407500	7
364	20250418	122500	2889953750	407750	407500	408000	407500	21
365	20250418	122400	2881394750	408000	407750	408000	407750	16
366	20250418	122300	2874867000	407750	407500	407750	407500	6
367	20250418	122200	2872421500	407750	407500	408000	407500	19
368	20250418	122100	2864676750	407500	407500	407500	407000	73
369	20250418	122000	2834931750	407000	407500	407500	407000	30
370	20250418	121900	2822709750	407500	407000	407500	407000	17
371	20250418	121800	2815787000	407000	407500	407500	407000	19
372	20250418	121700	2808053000	407500	407000	407500	407000	17
373	20250418	121600	2801130250	407000	407500	407500	407000	10
374	20250418	121500	2797058250	407000	407000	407500	407000	26
375	20250418	121400	2786473750	407500	407000	407500	407000	15
376	20250418	121300	2780366500	407500	407500	407500	407500	1
377	20250418	121200	2779959000	407500	407000	407500	407000	14
378	20250418	121100	2774258250	407000	407500	407500	407000	21
379	20250418	121000	2765708250	408000	407500	408000	407500	14
380	20250418	120900	2760002250	407500	407500	407500	407000	28
381	20250418	120800	2748593250	407500	407500	407500	407000	30
382	20250418	120700	2736369750	408000	408000	408000	407500	18
383	20250418	120600	2729031250	407500	407500	408000	407500	24
384	20250418	120500	2719250750	407500	407500	408000	407500	26
385	20250418	120400	2708652500	407500	408000	408000	407500	23
386	20250418	120300	2699278500	408000	407500	408000	407500	10
387	20250418	120200	2695201500	407500	408500	408500	407500	110
388	20250418	120100	2650308250	409000	408000	409000	408000	114
389	20250418	120000	2603750250	408000	408250	408500	408000	12
390	20250418	115900	2598849250	408250	409000	409000	408000	7
391	20250418	115800	2595991000	408500	408000	408500	408000	26
392	20250418	115700	2585379000	408250	408250	408250	408000	11
393	20250418	115600	2580890250	408000	409000	409000	408000	7
394	20250418	115500	2578031250	409000	408500	409000	408500	14
395	20250418	115400	2572310750	408000	407750	408000	407500	34
396	20250418	115300	2558449500	408000	407500	408000	407500	19
397	20250418	115200	2550700000	408000	407750	408000	407500	23
398	20250418	115100	2541317500	407500	407500	408000	407500	52
399	20250418	115000	2520126500	407500	408000	408000	407500	16
400	20250418	114900	2513600000	408000	407750	408000	407500	12
401	20250418	114800	2508704750	407750	407500	408000	407500	15
402	20250418	114700	2502590750	407500	408000	408500	407500	60
403	20250418	114600	2478116750	408500	407500	408500	407500	49
404	20250418	114500	2458125250	408000	407500	408000	407500	78
405	20250418	114400	2426305500	407500	408000	408000	407500	28
406	20250418	114300	2414891500	407500	408000	408000	407500	14
407	20250418	114200	2409183500	408000	407500	408000	407500	12
408	20250418	114100	2404290250	407500	408000	408000	407500	32
409	20250418	114000	2391247750	407500	407500	408000	407500	23
410	20250418	113900	2381873750	408000	408000	408000	407500	13
411	20250418	113800	2376572500	408000	407500	408000	407500	18
412	20250418	113700	2369233500	407750	408000	408250	407500	23
413	20250418	113600	2359851500	408000	409000	409000	408000	77
414	20250418	113500	2328406500	409000	408500	409000	408500	5
415	20250418	113400	2326362000	408500	408500	409000	408500	30
416	20250418	113300	2314105750	409000	408500	409000	408500	7
417	20250418	113200	2311244750	409000	408750	409000	408750	24
418	20250418	113100	2301429000	408500	408500	408750	408500	21
419	20250418	113000	2292850000	409000	408500	409000	408500	16
420	20250418	112900	2286312000	408000	408500	409000	408000	7
421	20250418	112800	2283452500	409000	409000	409000	408500	29
422	20250418	112700	2271602500	409000	408750	409000	408500	19
423	20250418	112600	2263837250	409000	408500	409000	408500	2
424	20250418	112500	2263019750	408500	408500	409000	408000	32
425	20250418	112400	2249953250	409000	409000	409000	409000	4
426	20250418	112300	2248317250	408500	409000	409000	408250	38
427	20250418	112200	2232783000	409000	409000	409500	409000	65
428	20250418	112100	2206197500	408500	408500	408500	408000	73
429	20250418	112000	2176380000	408500	408000	408500	408000	20
430	20250418	111900	2168217500	408250	408500	408500	408250	381
431	20250418	111800	2012580000	409000	409000	409000	408500	20
432	20250418	111700	2004407000	409000	408750	409000	408750	13
433	20250418	111600	1999091000	408500	409000	409000	408500	20
434	20250418	111500	1990919000	409000	408000	409000	408000	46
435	20250418	111400	1972134250	408250	408250	408250	408250	2
436	20250418	111300	1971317750	408000	408000	408500	408000	21
437	20250418	111200	1962747250	408500	408250	408500	408000	11
438	20250418	111100	1958256500	408250	408000	408250	408000	14
439	20250418	111000	1952544000	408500	408500	408500	408500	10
440	20250418	110900	1948459000	408000	408500	408500	408000	18
441	20250418	110800	1941114500	408500	408000	408500	408000	20
442	20250418	110700	1932952750	408500	408500	408500	408500	4
443	20250418	110600	1931318750	408500	408000	408500	408000	19
444	20250418	110500	1923565750	408500	409000	409500	408500	269
445	20250418	110400	1813555750	409000	408500	409000	408500	31
446	20250418	110300	1800880250	408500	408000	408500	408000	43
447	20250418	110200	1783323750	408500	408000	408500	408000	16
448	20250418	110100	1776793500	408000	407500	408500	407500	8
449	20250418	110000	1773528500	407500	408500	409000	407500	9
450	20250418	105900	1769853500	408000	408750	408750	408000	33
451	20250418	105800	1756375750	409000	408500	409000	408500	33
452	20250418	105700	1742894250	408250	408000	408250	408000	8
453	20250418	105600	1739629500	408000	407500	408000	407500	48
454	20250418	105500	1720055000	408000	407500	408000	407500	25
455	20250418	105400	1709859500	408000	407250	408000	407250	21
456	20250418	105300	1701300250	407000	407000	407500	407000	12
457	20250418	105200	1696415250	407500	407500	407500	407000	41
458	20250418	105100	1679712500	407500	407500	407750	407500	13
459	20250418	105000	1674414250	408000	407500	408000	407000	30
460	20250418	104900	1662187750	407000	407000	407500	407000	14
461	20250418	104800	1656488750	407500	407500	407500	407000	18
462	20250418	104700	1649157250	408000	408000	408000	407500	9
463	20250418	104600	1645487750	408000	407000	408000	407000	27
464	20250418	104500	1634485750	407000	408000	408000	407000	25
465	20250418	104400	1624302500	407500	408000	408000	407500	58
466	20250418	104300	1600648500	408000	407000	408000	407000	28
467	20250418	104200	1589232500	407250	407500	407500	407000	20
468	20250418	104100	1581090750	407500	407500	408000	407500	23
469	20250418	104000	1571717250	408000	407000	408000	407000	22
470	20250418	103900	1562752500	407000	407500	407500	407000	26
471	20250418	103800	1552164500	407500	407500	407500	407000	9
472	20250418	103700	1548497500	407000	407500	407500	407000	9
473	20250418	103600	1544833500	407250	407500	407500	407000	28
474	20250418	103500	1533425750	407000	407500	407750	407000	19
475	20250418	103400	1525688500	407500	407750	407750	407500	6
476	20250418	103300	1523243250	407500	407500	408000	407500	13
477	20250418	103200	1517941250	408000	407500	408000	407500	25
478	20250418	103100	1507750750	408000	408000	408500	408000	45
479	20250418	103000	1489389250	408500	408500	408500	408500	5
480	20250418	102900	1487346750	408000	408000	408000	408000	9
481	20250418	102800	1483674750	408500	408000	408500	407500	43
482	20250418	102700	1466131750	408000	408000	408500	408000	13
483	20250418	102600	1460826750	407500	407000	407500	407000	7
484	20250418	102500	1457974750	407000	408000	408000	407000	38
485	20250418	102400	1442493750	408000	407500	408000	407500	3
486	20250418	102300	1441270750	408000	407000	408000	407000	35
487	20250418	102200	1427000750	407000	407500	407500	407000	20
488	20250418	102100	1418860250	407500	407500	408000	407500	24
489	20250418	102000	1409079250	407500	408000	408000	407500	5
490	20250418	101900	1407040750	407500	407000	408500	407000	52
491	20250418	101800	1385856750	407500	408000	408500	407500	67
492	20250418	101700	1358539250	408000	408000	408000	408000	2
493	20250418	101600	1357723250	407500	408500	408500	407500	17
494	20250418	101500	1350790250	408000	408500	408500	408000	30
495	20250418	101400	1338548750	408500	408500	408500	408000	19
496	20250418	101300	1330793750	408000	408000	408000	407500	26
497	20250418	101200	1320195250	408000	408500	408500	408000	17
498	20250418	101100	1313257250	408500	408000	408500	407500	16
499	20250418	101000	1306733250	407500	408500	408500	407500	14
500	20250418	100900	1301019250	408500	408500	408500	408000	20
501	20250418	100800	1292857250	408500	408000	408500	408000	18
502	20250418	100700	1285510250	408000	408500	408500	407500	65
503	20250418	100600	1258990250	408500	408000	408500	408000	21
504	20250418	100500	1250420250	408000	408500	408500	408000	12
505	20250418	100400	1245521250	408000	408500	408500	408000	31
506	20250418	100300	1232863250	408000	408500	408500	408000	17
507	20250418	100200	1225924750	408000	408000	408000	408000	41
508	20250418	100100	1209196750	408500	408500	408500	408000	34
509	20250418	100000	1195317250	408000	408000	408500	408000	15
510	20250418	095900	1189195250	408000	408500	408500	408000	78
511	20250418	095800	1157366250	409000	409000	409000	408500	15
512	20250418	095700	1151236750	408500	409000	409000	408000	85
513	20250418	095600	1116515750	408500	409000	409000	408500	27
514	20250418	095500	1105476750	409500	409500	409500	409500	4
515	20250418	095400	1103838750	409500	409000	409500	408500	33
516	20250418	095300	1090346250	408500	409000	409000	408500	87
517	20250418	095200	1054782250	409000	409500	409500	409000	14
518	20250418	095100	1049052250	409500	409500	409500	409500	4
519	20250418	095000	1047414250	409000	409500	410000	409000	36
520	20250418	094900	1032679250	410000	410000	410000	409500	9
521	20250418	094800	1028990750	410000	411000	411000	409500	177
522	20250418	094700	956341250	411000	411000	411500	411000	84
523	20250418	094600	921810750	411000	411000	411500	410500	133
524	20250418	094500	867167750	410500	410500	411000	410500	41
525	20250418	094400	850336500	410500	410000	410500	409500	32
526	20250418	094300	837217000	409500	409500	410000	409500	22
527	20250418	094200	828207000	409000	409000	409500	409000	40
528	20250418	094100	811845500	408500	408500	408500	408000	17
529	20250418	094000	804903500	408000	408500	408500	408000	3
530	20250418	093900	803678500	408500	408000	408500	408000	9
531	20250418	093800	800005000	408000	408500	408500	408000	10
532	20250418	093700	795924000	408000	408000	408000	408000	11
533	20250418	093600	791436000	408500	408500	408500	408000	19
534	20250418	093500	783680500	408000	408000	408500	408000	11
535	20250418	093400	779189000	408500	408500	408500	408500	8
536	20250418	093300	775921000	408500	408000	409000	408000	42
537	20250418	093200	758772000	408500	408500	408500	408500	4
538	20250418	093100	757138000	408000	408000	408500	407500	13
539	20250418	093000	751834500	408000	408000	408000	407500	14
540	20250418	092900	746127500	407500	407500	407500	407500	1
541	20250418	092800	745720000	408500	408500	408500	408000	42
542	20250418	092700	728581500	408000	407500	408000	407000	62
543	20250418	092600	703309000	407000	407000	407500	406500	145
544	20250418	092500	644347500	407000	407000	407500	407000	37
545	20250418	092400	629287500	407000	407500	407500	406500	29
546	20250418	092300	617485500	407000	407500	407500	407000	29
547	20250418	092200	605681500	407500	407500	407500	407500	20
548	20250418	092100	597531500	408000	407500	408000	407500	13
549	20250418	092000	592233000	407000	407500	407500	407000	98
550	20250418	091900	552301000	407000	407000	407500	406500	356
551	20250418	091800	407414500	407500	407500	407500	407500	0
552	20250418	091700	407414500	407500	407500	407500	407500	5
553	20250418	091600	405377000	407500	408500	408500	407000	59
554	20250418	091500	381333000	408500	408000	408500	408000	33
555	20250418	091400	367865500	408000	408500	408500	408000	24
556	20250418	091300	358069000	408500	408500	408500	408500	16
557	20250418	091200	351533000	409000	409000	409000	408500	134
558	20250418	091100	296731500	409000	408500	409500	408500	43
559	20250418	091000	279154000	408500	408000	408500	407500	30
560	20250418	090900	266911000	408000	407500	408000	407500	27
561	20250418	090800	255906000	407000	407000	407000	407000	72
562	20250418	090700	226602000	407000	407000	407500	407000	62
563	20250418	090600	201365500	407000	409000	409000	407000	27
564	20250418	090500	190365500	408000	408000	408000	408000	14
565	20250418	090400	184653500	408000	407500	408000	407500	13
566	20250418	090300	179355500	408000	408500	408500	408000	7
567	20250418	090200	176498500	406500	408000	408500	406500	65
568	20250418	090100	150004000	408000	408000	408000	408000	17
569	20250418	090000	143068000	408000	410000	410000	408000	350