ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

701
266170/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203900,1150,550,550,550,550,1
20250415,203800,1150,550,550,550,550,0
20250415,203700,1150,550,550,550,550,0
20250415,203600,1150,550,550,550,550,0
20250415,203500,1150,550,550,550,550,0
20250415,203400,1150,550,550,550,550,0
20250415,203300,1150,550,550,550,550,0
20250415,203200,1150,550,550,550,550,0
20250415,203100,1150,550,550,550,550,0
20250415,203000,1150,550,550,550,550,0
20250415,202900,1150,550,550,550,550,0
20250415,202800,1150,550,550,550,550,0
20250415,202700,1150,550,550,550,550,0
20250415,202600,1150,550,550,550,550,0
20250415,202500,1150,550,550,550,550,0
20250415,202400,1150,550,550,550,550,0
20250415,202300,1150,550,550,550,550,0
20250415,202200,1150,550,550,550,550,0
20250415,202100,1150,550,550,550,550,0
20250415,202000,1150,550,550,550,550,0
20250415,201900,1150,550,550,550,550,0
20250415,201800,1150,550,550,550,550,0
20250415,201700,1150,550,550,550,550,0
20250415,201600,1150,550,550,550,550,0
20250415,201500,1150,550,550,550,550,0
20250415,201400,1150,550,550,550,550,0
20250415,201300,1150,550,550,550,550,0
20250415,201200,1150,550,550,550,550,0
20250415,201100,1150,550,550,550,550,0
20250415,201000,1150,550,550,550,550,0
20250415,200900,1150,550,550,550,550,1
20250415,200800,1150,550,550,550,550,0
20250415,200700,1150,550,550,550,550,0
20250415,200600,1150,550,550,550,550,0
20250415,200500,1150,550,550,550,550,0
20250415,200400,1150,550,550,550,550,0
20250415,200300,1150,550,550,550,550,0
20250415,200200,1150,550,550,550,550,0
20250415,200100,1150,550,550,550,550,0
20250415,200000,1150,550,550,550,550,0
20250415,195900,1150,550,550,550,550,0
20250415,195800,1150,550,550,550,550,0
20250415,195700,1150,550,550,550,550,0
20250415,195600,1150,550,550,550,550,0
20250415,195500,1150,550,550,550,550,0
20250415,195400,1150,550,550,550,550,0
20250415,195300,1150,550,550,550,550,0
20250415,195200,1150,550,550,550,550,0
20250415,195100,1150,550,550,550,550,0
20250415,195000,1150,550,550,550,550,0
20250415,194900,1150,550,550,550,550,0
20250415,194800,1150,550,550,550,550,0
20250415,194700,1150,550,550,550,550,0
20250415,194600,1150,550,550,550,550,0
20250415,194500,1150,550,550,550,550,0
20250415,194400,1150,550,550,550,550,0
20250415,194300,1150,550,550,550,550,0
20250415,194200,1150,550,550,550,550,0
20250415,194100,1150,550,550,550,550,0
20250415,194000,1150,550,550,550,550,0
20250415,193900,1150,550,550,550,550,1
20250415,193800,1150,550,550,550,550,0
20250415,193700,1150,550,550,550,550,0
20250415,193600,1150,550,550,550,550,0
20250415,193500,1150,550,550,550,550,0
20250415,193400,1150,550,550,550,550,0
20250415,193300,1150,550,550,550,550,0
20250415,193200,1150,550,550,550,550,0
20250415,193100,1150,550,550,550,550,0
20250415,193000,1150,550,550,550,550,0
20250415,192900,1150,550,550,550,550,0
20250415,192800,1150,550,550,550,550,0
20250415,192700,1150,550,550,550,550,0
20250415,192600,1150,550,550,550,550,0
20250415,192500,1150,550,550,550,550,0
20250415,192400,1150,550,550,550,550,0
20250415,192300,1150,550,550,550,550,0
20250415,192200,1150,550,550,550,550,0
20250415,192100,1150,550,550,550,550,0
20250415,192000,1150,550,550,550,550,0
20250415,191900,1150,550,550,550,550,0
20250415,191800,1150,550,550,550,550,0
20250415,191700,1150,550,550,550,550,0
20250415,191600,1150,550,550,550,550,0
20250415,191500,1150,550,550,550,550,0
20250415,191400,1150,550,550,550,550,0
20250415,191300,1150,550,550,550,550,0
20250415,191200,1150,550,550,550,550,0
20250415,191100,1150,550,550,550,550,0
20250415,191000,1150,550,550,550,550,0
20250415,190900,1150,550,550,550,550,1
20250415,190800,1150,550,550,550,550,0
20250415,190700,1150,550,550,550,550,0
20250415,190600,1150,550,550,550,550,0
20250415,190500,1150,550,550,550,550,0
20250415,190400,1150,550,550,550,550,0
20250415,190300,1150,550,550,550,550,0
20250415,190200,1150,550,550,550,550,0
20250415,190100,1150,550,550,550,550,0
20250415,190000,1150,550,550,550,550,0
20250415,185900,1150,550,550,550,550,0
20250415,185800,1150,550,550,550,550,0
20250415,185700,1150,550,550,550,550,0
20250415,185600,1150,550,550,550,550,0
20250415,185500,1150,550,550,550,550,0
20250415,185400,1150,550,550,550,550,0
20250415,185300,1150,550,550,550,550,0
20250415,185200,1150,550,550,550,550,0
20250415,185100,1150,550,550,550,550,0
20250415,185000,1150,550,550,550,550,0
20250415,184900,1150,550,550,550,550,0
20250415,184800,1150,550,550,550,550,0
20250415,184700,1150,550,550,550,550,0
20250415,184600,1150,550,550,550,550,0
20250415,184500,1150,550,550,550,550,0
20250415,184400,1150,550,550,550,550,0
20250415,184300,1150,550,550,550,550,0
20250415,184200,1150,550,550,550,550,0
20250415,184100,1150,550,550,550,550,0
20250415,184000,1150,550,550,550,550,0
20250415,183900,1150,550,550,550,550,1
20250415,183800,1150,550,550,550,550,0
20250415,183700,1150,550,550,550,550,0
20250415,183600,1150,550,550,550,550,0
20250415,183500,1150,550,550,550,550,0
20250415,183400,1150,550,550,550,550,0
20250415,183300,1150,550,550,550,550,0
20250415,183200,1150,550,550,550,550,0
20250415,183100,1150,550,550,550,550,0
20250415,183000,1150,550,550,550,550,0
20250415,182900,1150,550,550,550,550,0
20250415,182800,1150,550,550,550,550,0
20250415,182700,1150,550,550,550,550,0
20250415,182600,1150,550,550,550,550,0
20250415,182500,1150,550,550,550,550,0
20250415,182400,1150,550,550,550,550,0
20250415,182300,1150,550,550,550,550,0
20250415,182200,1150,550,550,550,550,0
20250415,182100,1150,550,550,550,550,0
20250415,182000,1150,550,550,550,550,0
20250415,181900,1150,550,550,550,550,0
20250415,181800,1150,550,550,550,550,0
20250415,181700,1150,550,550,550,550,0
20250415,181600,1150,550,550,550,550,0
20250415,181500,1150,550,550,550,550,0
20250415,181400,1150,550,550,550,550,0
20250415,181300,1150,550,550,550,550,0
20250415,181200,1150,550,550,550,550,0
20250415,181100,1150,550,550,550,550,0
20250415,181000,1150,550,550,550,550,0
20250415,180900,1150,550,550,550,550,1
20250415,180800,1150,550,550,550,550,0
20250415,180700,1150,550,550,550,550,0
20250415,180600,1150,550,550,550,550,0
20250415,180500,1150,550,550,550,550,0
20250415,180400,1150,550,550,550,550,0
20250415,180300,1150,550,550,550,550,0
20250415,180200,1150,550,550,550,550,0
20250415,180100,1150,550,550,550,550,0
20250415,180000,1150,550,550,550,550,0
20250415,175900,1150,550,550,550,550,0
20250415,175800,1150,550,550,550,550,0
20250415,175700,1150,550,550,550,550,0
20250415,175600,1150,550,550,550,550,0
20250415,175500,1150,550,550,550,550,0
20250415,175400,1150,550,550,550,550,0
20250415,175300,1150,550,550,550,550,0
20250415,175200,1150,550,550,550,550,0
20250415,175100,1150,550,550,550,550,0
20250415,175000,1150,550,550,550,550,0
20250415,174900,1150,550,550,550,550,0
20250415,174800,1150,550,550,550,550,0
20250415,174700,1150,550,550,550,550,0
20250415,174600,1150,550,550,550,550,0
20250415,174500,1150,550,550,550,550,0
20250415,174400,1150,550,550,550,550,0
20250415,174300,1150,550,550,550,550,0
20250415,174200,1150,550,550,550,550,0
20250415,174100,1150,550,550,550,550,0
20250415,174000,1150,550,550,550,550,0
20250415,173900,1150,550,550,550,550,1
20250415,173800,1150,550,550,550,550,0
20250415,173700,1150,550,550,550,550,0
20250415,173600,1150,550,550,550,550,0
20250415,173500,1150,550,550,550,550,0
20250415,173400,1150,550,550,550,550,0
20250415,173300,1150,550,550,550,550,0
20250415,173200,1150,550,550,550,550,0
20250415,173100,1150,550,550,550,550,0
20250415,173000,1150,550,550,550,550,0
20250415,172900,1150,550,550,550,550,0
20250415,172800,1150,550,550,550,550,0
20250415,172700,1150,550,550,550,550,0
20250415,172600,1150,550,550,550,550,0
20250415,172500,1150,550,550,550,550,0
20250415,172400,1150,550,550,550,550,0
20250415,172300,1150,550,550,550,550,0
20250415,172200,1150,550,550,550,550,0
20250415,172100,1150,550,550,550,550,0
20250415,172000,1150,550,550,550,550,0
20250415,171900,1150,550,550,550,550,0
20250415,171800,1150,550,550,550,550,0
20250415,171700,1150,550,550,550,550,0
20250415,171600,1150,550,550,550,550,0
20250415,171500,1150,550,550,550,550,0
20250415,171400,1150,550,550,550,550,0
20250415,171300,1150,550,550,550,550,0
20250415,171200,1150,550,550,550,550,0
20250415,171100,1150,550,550,550,550,0
20250415,171000,1150,550,550,550,550,0
20250415,170900,1150,550,550,550,550,1
20250415,170800,1150,550,550,550,550,0
20250415,170700,1150,550,550,550,550,0
20250415,170600,1150,550,550,550,550,0
20250415,170500,1150,550,550,550,550,0
20250415,170400,1150,550,550,550,550,0
20250415,170300,1150,550,550,550,550,0
20250415,170200,1150,550,550,550,550,0
20250415,170100,1150,550,550,550,550,0
20250415,170000,1150,550,550,550,550,0
20250415,165900,1150,550,550,550,550,0
20250415,165800,1150,550,550,550,550,0
20250415,165700,1150,550,550,550,550,0
20250415,165600,1150,550,550,550,550,0
20250415,165500,1150,550,550,550,550,0
20250415,165400,1150,550,550,550,550,0
20250415,165300,1150,550,550,550,550,0
20250415,165200,1150,550,550,550,550,0
20250415,165100,1150,550,550,550,550,0
20250415,165000,1150,550,550,550,550,0
20250415,164900,1150,550,550,550,550,0
20250415,164800,1150,550,550,550,550,0
20250415,164700,1150,550,550,550,550,0
20250415,164600,1150,550,550,550,550,0
20250415,164500,1150,550,550,550,550,0
20250415,164400,1150,550,550,550,550,0
20250415,164300,1150,550,550,550,550,0
20250415,164200,1150,550,550,550,550,0
20250415,164100,1150,550,550,550,550,0
20250415,164000,1150,550,550,550,550,0
20250415,163900,1150,550,550,550,550,1
20250415,163800,1150,550,550,550,550,0
20250415,163700,1150,550,550,550,550,0
20250415,163600,1150,550,550,550,550,0
20250415,163500,1150,550,550,550,550,0
20250415,163400,1150,550,550,550,550,0
20250415,163300,1150,550,550,550,550,0
20250415,163200,1150,550,550,550,550,0
20250415,163100,1150,550,550,550,550,0
20250415,163000,1150,550,550,550,550,0
20250415,162900,1150,550,550,550,550,0
20250415,162800,1150,550,550,550,550,0
20250415,162700,1150,550,550,550,550,0
20250415,162600,1150,550,550,550,550,0
20250415,162500,1150,550,550,550,550,0
20250415,162400,1150,550,550,550,550,0
20250415,162300,1150,550,550,550,550,0
20250415,162200,1150,550,550,550,550,0
20250415,162100,1150,550,550,550,550,0
20250415,162000,1150,550,550,550,550,0
20250415,161900,1150,550,550,550,550,0
20250415,161800,1150,550,550,550,550,0
20250415,161700,1150,550,550,550,550,0
20250415,161600,1150,550,550,550,550,0
20250415,161500,1150,550,550,550,550,0
20250415,161400,1150,550,550,550,550,0
20250415,161300,1150,550,550,550,550,0
20250415,161200,1150,550,550,550,550,0
20250415,161100,1150,550,550,550,550,0
20250415,161000,1150,550,550,550,550,0
20250415,160900,1150,550,550,550,550,1
20250415,160800,1150,550,550,550,550,0
20250415,160700,1150,550,550,550,550,0
20250415,160600,1150,550,550,550,550,0
20250415,160500,1150,550,550,550,550,0
20250415,160400,1150,550,550,550,550,0
20250415,160300,1150,550,550,550,550,0
20250415,160200,1150,550,550,550,550,0
20250415,160100,1150,550,550,550,550,0
20250415,160000,1150,550,550,550,550,0
20250415,155900,1150,550,550,550,550,0
20250415,155800,1150,550,550,550,550,0
20250415,155700,1150,550,550,550,550,0
20250415,155600,1150,550,550,550,550,0
20250415,155500,1150,550,550,550,550,0
20250415,155400,1150,550,550,550,550,0
20250415,155300,1150,550,550,550,550,0
20250415,155200,1150,550,550,550,550,0
20250415,155100,1150,550,550,550,550,0
20250415,155000,1150,550,550,550,550,0
20250415,154900,1150,550,550,550,550,0
20250415,154800,1150,550,550,550,550,0
20250415,154700,1150,550,550,550,550,0
20250415,154600,1150,550,550,550,550,0
20250415,154500,1150,550,550,550,550,0
20250415,154400,1150,550,550,550,550,0
20250415,154300,1150,550,550,550,550,0
20250415,154200,1150,550,550,550,550,0
20250415,154100,1150,550,550,550,550,0
20250415,154000,1150,550,550,550,550,0
20250415,153900,1150,550,550,550,550,1
20250415,153800,1150,550,550,550,550,0
20250415,153700,1150,550,550,550,550,0
20250415,153600,1150,550,550,550,550,0
20250415,153500,1150,550,550,550,550,0
20250415,153400,1150,550,550,550,550,0
20250415,153300,1150,550,550,550,550,0
20250415,153200,1150,550,550,550,550,0
20250415,153100,1150,550,550,550,550,0
20250415,153000,1150,550,550,550,550,1
20250415,152900,600,600,600,600,600,0
20250415,152800,600,600,600,600,600,0
20250415,152700,600,600,600,600,600,0
20250415,152600,600,600,600,600,600,0
20250415,152500,600,600,600,600,600,0
20250415,152400,600,600,600,600,600,0
20250415,152300,600,600,600,600,600,0
20250415,152200,600,600,600,600,600,0
20250415,152100,600,600,600,600,600,0
20250415,152000,600,600,600,600,600,0
20250415,151900,600,600,600,600,600,0
20250415,151800,600,600,600,600,600,0
20250415,151700,600,600,600,600,600,0
20250415,151600,600,600,600,600,600,0
20250415,151500,600,600,600,600,600,0
20250415,151400,600,600,600,600,600,0
20250415,151300,600,600,600,600,600,0
20250415,151200,600,600,600,600,600,0
20250415,151100,600,600,600,600,600,0
20250415,151000,600,600,600,600,600,0
20250415,150900,600,600,600,600,600,0
20250415,150800,600,600,600,600,600,0
20250415,150700,600,600,600,600,600,0
20250415,150600,600,600,600,600,600,0
20250415,150500,600,600,600,600,600,0
20250415,150400,600,600,600,600,600,0
20250415,150300,600,600,600,600,600,0
20250415,150200,600,600,600,600,600,0
20250415,150100,600,600,600,600,600,0
20250415,150000,600,600,600,600,600,0
20250415,145900,600,600,600,600,600,0
20250415,145800,600,600,600,600,600,0
20250415,145700,600,600,600,600,600,0
20250415,145600,600,600,600,600,600,0
20250415,145500,600,600,600,600,600,0
20250415,145400,600,600,600,600,600,0
20250415,145300,600,600,600,600,600,0
20250415,145200,600,600,600,600,600,0
20250415,145100,600,600,600,600,600,0
20250415,145000,600,600,600,600,600,0
20250415,144900,600,600,600,600,600,0
20250415,144800,600,600,600,600,600,0
20250415,144700,600,600,600,600,600,0
20250415,144600,600,600,600,600,600,0
20250415,144500,600,600,600,600,600,0
20250415,144400,600,600,600,600,600,0
20250415,144300,600,600,600,600,600,0
20250415,144200,600,600,600,600,600,0
20250415,144100,600,600,600,600,600,0
20250415,144000,600,600,600,600,600,0
20250415,143900,600,600,600,600,600,0
20250415,143800,600,600,600,600,600,0
20250415,143700,600,600,600,600,600,0
20250415,143600,600,600,600,600,600,0
20250415,143500,600,600,600,600,600,0
20250415,143400,600,600,600,600,600,0
20250415,143300,600,600,600,600,600,0
20250415,143200,600,600,600,600,600,0
20250415,143100,600,600,600,600,600,0
20250415,143000,600,600,600,600,600,0
20250415,142900,600,600,600,600,600,0
20250415,142800,600,600,600,600,600,0
20250415,142700,600,600,600,600,600,0
20250415,142600,600,600,600,600,600,0
20250415,142500,600,600,600,600,600,0
20250415,142400,600,600,600,600,600,0
20250415,142300,600,600,600,600,600,0
20250415,142200,600,600,600,600,600,0
20250415,142100,600,600,600,600,600,0
20250415,142000,600,600,600,600,600,0
20250415,141900,600,600,600,600,600,0
20250415,141800,600,600,600,600,600,0
20250415,141700,600,600,600,600,600,0
20250415,141600,600,600,600,600,600,0
20250415,141500,600,600,600,600,600,0
20250415,141400,600,600,600,600,600,0
20250415,141300,600,600,600,600,600,0
20250415,141200,600,600,600,600,600,0
20250415,141100,600,600,600,600,600,0
20250415,141000,600,600,600,600,600,0
20250415,140900,600,600,600,600,600,0
20250415,140800,600,600,600,600,600,0
20250415,140700,600,600,600,600,600,0
20250415,140600,600,600,600,600,600,0
20250415,140500,600,600,600,600,600,0
20250415,140400,600,600,600,600,600,0
20250415,140300,600,600,600,600,600,0
20250415,140200,600,600,600,600,600,0
20250415,140100,600,600,600,600,600,0
20250415,140000,600,600,600,600,600,0
20250415,135900,600,600,600,600,600,0
20250415,135800,600,600,600,600,600,0
20250415,135700,600,600,600,600,600,0
20250415,135600,600,600,600,600,600,0
20250415,135500,600,600,600,600,600,0
20250415,135400,600,600,600,600,600,0
20250415,135300,600,600,600,600,600,0
20250415,135200,600,600,600,600,600,0
20250415,135100,600,600,600,600,600,0
20250415,135000,600,600,600,600,600,0
20250415,134900,600,600,600,600,600,0
20250415,134800,600,600,600,600,600,0
20250415,134700,600,600,600,600,600,0
20250415,134600,600,600,600,600,600,0
20250415,134500,600,600,600,600,600,0
20250415,134400,600,600,600,600,600,0
20250415,134300,600,600,600,600,600,0
20250415,134200,600,600,600,600,600,0
20250415,134100,600,600,600,600,600,0
20250415,134000,600,600,600,600,600,0
20250415,133900,600,600,600,600,600,0
20250415,133800,600,600,600,600,600,0
20250415,133700,600,600,600,600,600,0
20250415,133600,600,600,600,600,600,0
20250415,133500,600,600,600,600,600,0
20250415,133400,600,600,600,600,600,0
20250415,133300,600,600,600,600,600,0
20250415,133200,600,600,600,600,600,0
20250415,133100,600,600,600,600,600,0
20250415,133000,600,600,600,600,600,0
20250415,132900,600,600,600,600,600,0
20250415,132800,600,600,600,600,600,0
20250415,132700,600,600,600,600,600,0
20250415,132600,600,600,600,600,600,0
20250415,132500,600,600,600,600,600,0
20250415,132400,600,600,600,600,600,0
20250415,132300,600,600,600,600,600,0
20250415,132200,600,600,600,600,600,0
20250415,132100,600,600,600,600,600,0
20250415,132000,600,600,600,600,600,0
20250415,131900,600,600,600,600,600,0
20250415,131800,600,600,600,600,600,0
20250415,131700,600,600,600,600,600,0
20250415,131600,600,600,600,600,600,0
20250415,131500,600,600,600,600,600,0
20250415,131400,600,600,600,600,600,0
20250415,131300,600,600,600,600,600,0
20250415,131200,600,600,600,600,600,0
20250415,131100,600,600,600,600,600,0
20250415,131000,600,600,600,600,600,0
20250415,130900,600,600,600,600,600,0
20250415,130800,600,600,600,600,600,0
20250415,130700,600,600,600,600,600,0
20250415,130600,600,600,600,600,600,0
20250415,130500,600,600,600,600,600,0
20250415,130400,600,600,600,600,600,0
20250415,130300,600,600,600,600,600,0
20250415,130200,600,600,600,600,600,0
20250415,130100,600,600,600,600,600,0
20250415,130000,600,600,600,600,600,0
20250415,125900,600,600,600,600,600,0
20250415,125800,600,600,600,600,600,0
20250415,125700,600,600,600,600,600,0
20250415,125600,600,600,600,600,600,0
20250415,125500,600,600,600,600,600,0
20250415,125400,600,600,600,600,600,0
20250415,125300,600,600,600,600,600,0
20250415,125200,600,600,600,600,600,0
20250415,125100,600,600,600,600,600,0
20250415,125000,600,600,600,600,600,0
20250415,124900,600,600,600,600,600,0
20250415,124800,600,600,600,600,600,0
20250415,124700,600,600,600,600,600,0
20250415,124600,600,600,600,600,600,0
20250415,124500,600,600,600,600,600,0
20250415,124400,600,600,600,600,600,0
20250415,124300,600,600,600,600,600,0
20250415,124200,600,600,600,600,600,0
20250415,124100,600,600,600,600,600,0
20250415,124000,600,600,600,600,600,0
20250415,123900,600,600,600,600,600,0
20250415,123800,600,600,600,600,600,0
20250415,123700,600,600,600,600,600,0
20250415,123600,600,600,600,600,600,0
20250415,123500,600,600,600,600,600,0
20250415,123400,600,600,600,600,600,0
20250415,123300,600,600,600,600,600,0
20250415,123200,600,600,600,600,600,0
20250415,123100,600,600,600,600,600,0
20250415,123000,600,600,600,600,600,0
20250415,122900,600,600,600,600,600,0
20250415,122800,600,600,600,600,600,0
20250415,122700,600,600,600,600,600,0
20250415,122600,600,600,600,600,600,0
20250415,122500,600,600,600,600,600,0
20250415,122400,600,600,600,600,600,0
20250415,122300,600,600,600,600,600,0
20250415,122200,600,600,600,600,600,0
20250415,122100,600,600,600,600,600,0
20250415,122000,600,600,600,600,600,0
20250415,121900,600,600,600,600,600,0
20250415,121800,600,600,600,600,600,0
20250415,121700,600,600,600,600,600,0
20250415,121600,600,600,600,600,600,0
20250415,121500,600,600,600,600,600,0
20250415,121400,600,600,600,600,600,0
20250415,121300,600,600,600,600,600,0
20250415,121200,600,600,600,600,600,0
20250415,121100,600,600,600,600,600,0
20250415,121000,600,600,600,600,600,0
20250415,120900,600,600,600,600,600,0
20250415,120800,600,600,600,600,600,0
20250415,120700,600,600,600,600,600,0
20250415,120600,600,600,600,600,600,0
20250415,120500,600,600,600,600,600,0
20250415,120400,600,600,600,600,600,0
20250415,120300,600,600,600,600,600,0
20250415,120200,600,600,600,600,600,0
20250415,120100,600,600,600,600,600,0
20250415,120000,600,600,600,600,600,0
20250415,115900,600,600,600,600,600,0
20250415,115800,600,600,600,600,600,0
20250415,115700,600,600,600,600,600,0
20250415,115600,600,600,600,600,600,0
20250415,115500,600,600,600,600,600,0
20250415,115400,600,600,600,600,600,0
20250415,115300,600,600,600,600,600,0
20250415,115200,600,600,600,600,600,0
20250415,115100,600,600,600,600,600,0
20250415,115000,600,600,600,600,600,0
20250415,114900,600,600,600,600,600,0
20250415,114800,600,600,600,600,600,0
20250415,114700,600,600,600,600,600,0
20250415,114600,600,600,600,600,600,0
20250415,114500,600,600,600,600,600,0
20250415,114400,600,600,600,600,600,0
20250415,114300,600,600,600,600,600,0
20250415,114200,600,600,600,600,600,0
20250415,114100,600,600,600,600,600,0
20250415,114000,600,600,600,600,600,0
20250415,113900,600,600,600,600,600,0
20250415,113800,600,600,600,600,600,0
20250415,113700,600,600,600,600,600,0
20250415,113600,600,600,600,600,600,0
20250415,113500,600,600,600,600,600,0
20250415,113400,600,600,600,600,600,0
20250415,113300,600,600,600,600,600,0
20250415,113200,600,600,600,600,600,0
20250415,113100,600,600,600,600,600,0
20250415,113000,600,600,600,600,600,0
20250415,112900,600,600,600,600,600,0
20250415,112800,600,600,600,600,600,0
20250415,112700,600,600,600,600,600,0
20250415,112600,600,600,600,600,600,0
20250415,112500,600,600,600,600,600,0
20250415,112400,600,600,600,600,600,0
20250415,112300,600,600,600,600,600,0
20250415,112200,600,600,600,600,600,0
20250415,112100,600,600,600,600,600,0
20250415,112000,600,600,600,600,600,0
20250415,111900,600,600,600,600,600,0
20250415,111800,600,600,600,600,600,0
20250415,111700,600,600,600,600,600,0
20250415,111600,600,600,600,600,600,0
20250415,111500,600,600,600,600,600,0
20250415,111400,600,600,600,600,600,0
20250415,111300,600,600,600,600,600,0
20250415,111200,600,600,600,600,600,0
20250415,111100,600,600,600,600,600,0
20250415,111000,600,600,600,600,600,0
20250415,110900,600,600,600,600,600,0
20250415,110800,600,600,600,600,600,0
20250415,110700,600,600,600,600,600,0
20250415,110600,600,600,600,600,600,0
20250415,110500,600,600,600,600,600,0
20250415,110400,600,600,600,600,600,0
20250415,110300,600,600,600,600,600,0
20250415,110200,600,600,600,600,600,0
20250415,110100,600,600,600,600,600,0
20250415,110000,600,600,600,600,600,0
20250415,105900,600,600,600,600,600,0
20250415,105800,600,600,600,600,600,0
20250415,105700,600,600,600,600,600,0
20250415,105600,600,600,600,600,600,0
20250415,105500,600,600,600,600,600,0
20250415,105400,600,600,600,600,600,0
20250415,105300,600,600,600,600,600,0
20250415,105200,600,600,600,600,600,0
20250415,105100,600,600,600,600,600,0
20250415,105000,600,600,600,600,600,0
20250415,104900,600,600,600,600,600,0
20250415,104800,600,600,600,600,600,0
20250415,104700,600,600,600,600,600,0
20250415,104600,600,600,600,600,600,0
20250415,104500,600,600,600,600,600,0
20250415,104400,600,600,600,600,600,0
20250415,104300,600,600,600,600,600,0
20250415,104200,600,600,600,600,600,0
20250415,104100,600,600,600,600,600,0
20250415,104000,600,600,600,600,600,0
20250415,103900,600,600,600,600,600,0
20250415,103800,600,600,600,600,600,0
20250415,103700,600,600,600,600,600,0
20250415,103600,600,600,600,600,600,0
20250415,103500,600,600,600,600,600,0
20250415,103400,600,600,600,600,600,0
20250415,103300,600,600,600,600,600,0
20250415,103200,600,600,600,600,600,0
20250415,103100,600,600,600,600,600,0
20250415,103000,600,600,600,600,600,0
20250415,102900,600,600,600,600,600,0
20250415,102800,600,600,600,600,600,0
20250415,102700,600,600,600,600,600,0
20250415,102600,600,600,600,600,600,0
20250415,102500,600,600,600,600,600,0
20250415,102400,600,600,600,600,600,0
20250415,102300,600,600,600,600,600,0
20250415,102200,600,600,600,600,600,0
20250415,102100,600,600,600,600,600,0
20250415,102000,600,600,600,600,600,0
20250415,101900,600,600,600,600,600,0
20250415,101800,600,600,600,600,600,0
20250415,101700,600,600,600,600,600,0
20250415,101600,600,600,600,600,600,0
20250415,101500,600,600,600,600,600,0
20250415,101400,600,600,600,600,600,0
20250415,101300,600,600,600,600,600,0
20250415,101200,600,600,600,600,600,0
20250415,101100,600,600,600,600,600,0
20250415,101000,600,600,600,600,600,0
20250415,100900,600,600,600,600,600,0
20250415,100800,600,600,600,600,600,0
20250415,100700,600,600,600,600,600,0
20250415,100600,600,600,600,600,600,0
20250415,100500,600,600,600,600,600,0
20250415,100400,600,600,600,600,600,0
20250415,100300,600,600,600,600,600,0
20250415,100200,600,600,600,600,600,0
20250415,100100,600,600,600,600,600,0
20250415,100000,600,600,600,600,600,0
20250415,095900,600,600,600,600,600,0
20250415,095800,600,600,600,600,600,0
20250415,095700,600,600,600,600,600,0
20250415,095600,600,600,600,600,600,0
20250415,095500,600,600,600,600,600,0
20250415,095400,600,600,600,600,600,0
20250415,095300,600,600,600,600,600,0
20250415,095200,600,600,600,600,600,0
20250415,095100,600,600,600,600,600,0
20250415,095000,600,600,600,600,600,0
20250415,094900,600,600,600,600,600,0
20250415,094800,600,600,600,600,600,0
20250415,094700,600,600,600,600,600,0
20250415,094600,600,600,600,600,600,0
20250415,094500,600,600,600,600,600,0
20250415,094400,600,600,600,600,600,0
20250415,094300,600,600,600,600,600,0
20250415,094200,600,600,600,600,600,0
20250415,094100,600,600,600,600,600,0
20250415,094000,600,600,600,600,600,0
20250415,093900,600,600,600,600,600,0
20250415,093800,600,600,600,600,600,0
20250415,093700,600,600,600,600,600,0
20250415,093600,600,600,600,600,600,0
20250415,093500,600,600,600,600,600,0
20250415,093400,600,600,600,600,600,0
20250415,093300,600,600,600,600,600,0
20250415,093200,600,600,600,600,600,0
20250415,093100,600,600,600,600,600,0
20250415,093000,600,600,600,600,600,0
20250415,092900,600,600,600,600,600,0
20250415,092800,600,600,600,600,600,0
20250415,092700,600,600,600,600,600,0
20250415,092600,600,600,600,600,600,0
20250415,092500,600,600,600,600,600,0
20250415,092400,600,600,600,600,600,0
20250415,092300,600,600,600,600,600,0
20250415,092200,600,600,600,600,600,0
20250415,092100,600,600,600,600,600,0
20250415,092000,600,600,600,600,600,0
20250415,091900,600,600,600,600,600,0
20250415,091800,600,600,600,600,600,0
20250415,091700,600,600,600,600,600,0
20250415,091600,600,600,600,600,600,0
20250415,091500,600,600,600,600,600,0
20250415,091400,600,600,600,600,600,0
20250415,091300,600,600,600,600,600,0
20250415,091200,600,600,600,600,600,0
20250415,091100,600,600,600,600,600,0
20250415,091000,600,600,600,600,600,0
20250415,090900,600,600,600,600,600,0
20250415,090800,600,600,600,600,600,0
20250415,090700,600,600,600,600,600,0
20250415,090600,600,600,600,600,600,0
20250415,090500,600,600,600,600,600,0
20250415,090400,600,600,600,600,600,0
20250415,090300,600,600,600,600,600,0
20250415,090200,600,600,600,600,600,0
20250415,090100,600,600,600,600,600,0
20250415,090000,600,600,600,600,600,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203900 1150 550 550 550 550 1
3 20250415 203800 1150 550 550 550 550 0
4 20250415 203700 1150 550 550 550 550 0
5 20250415 203600 1150 550 550 550 550 0
6 20250415 203500 1150 550 550 550 550 0
7 20250415 203400 1150 550 550 550 550 0
8 20250415 203300 1150 550 550 550 550 0
9 20250415 203200 1150 550 550 550 550 0
10 20250415 203100 1150 550 550 550 550 0
11 20250415 203000 1150 550 550 550 550 0
12 20250415 202900 1150 550 550 550 550 0
13 20250415 202800 1150 550 550 550 550 0
14 20250415 202700 1150 550 550 550 550 0
15 20250415 202600 1150 550 550 550 550 0
16 20250415 202500 1150 550 550 550 550 0
17 20250415 202400 1150 550 550 550 550 0
18 20250415 202300 1150 550 550 550 550 0
19 20250415 202200 1150 550 550 550 550 0
20 20250415 202100 1150 550 550 550 550 0
21 20250415 202000 1150 550 550 550 550 0
22 20250415 201900 1150 550 550 550 550 0
23 20250415 201800 1150 550 550 550 550 0
24 20250415 201700 1150 550 550 550 550 0
25 20250415 201600 1150 550 550 550 550 0
26 20250415 201500 1150 550 550 550 550 0
27 20250415 201400 1150 550 550 550 550 0
28 20250415 201300 1150 550 550 550 550 0
29 20250415 201200 1150 550 550 550 550 0
30 20250415 201100 1150 550 550 550 550 0
31 20250415 201000 1150 550 550 550 550 0
32 20250415 200900 1150 550 550 550 550 1
33 20250415 200800 1150 550 550 550 550 0
34 20250415 200700 1150 550 550 550 550 0
35 20250415 200600 1150 550 550 550 550 0
36 20250415 200500 1150 550 550 550 550 0
37 20250415 200400 1150 550 550 550 550 0
38 20250415 200300 1150 550 550 550 550 0
39 20250415 200200 1150 550 550 550 550 0
40 20250415 200100 1150 550 550 550 550 0
41 20250415 200000 1150 550 550 550 550 0
42 20250415 195900 1150 550 550 550 550 0
43 20250415 195800 1150 550 550 550 550 0
44 20250415 195700 1150 550 550 550 550 0
45 20250415 195600 1150 550 550 550 550 0
46 20250415 195500 1150 550 550 550 550 0
47 20250415 195400 1150 550 550 550 550 0
48 20250415 195300 1150 550 550 550 550 0
49 20250415 195200 1150 550 550 550 550 0
50 20250415 195100 1150 550 550 550 550 0
51 20250415 195000 1150 550 550 550 550 0
52 20250415 194900 1150 550 550 550 550 0
53 20250415 194800 1150 550 550 550 550 0
54 20250415 194700 1150 550 550 550 550 0
55 20250415 194600 1150 550 550 550 550 0
56 20250415 194500 1150 550 550 550 550 0
57 20250415 194400 1150 550 550 550 550 0
58 20250415 194300 1150 550 550 550 550 0
59 20250415 194200 1150 550 550 550 550 0
60 20250415 194100 1150 550 550 550 550 0
61 20250415 194000 1150 550 550 550 550 0
62 20250415 193900 1150 550 550 550 550 1
63 20250415 193800 1150 550 550 550 550 0
64 20250415 193700 1150 550 550 550 550 0
65 20250415 193600 1150 550 550 550 550 0
66 20250415 193500 1150 550 550 550 550 0
67 20250415 193400 1150 550 550 550 550 0
68 20250415 193300 1150 550 550 550 550 0
69 20250415 193200 1150 550 550 550 550 0
70 20250415 193100 1150 550 550 550 550 0
71 20250415 193000 1150 550 550 550 550 0
72 20250415 192900 1150 550 550 550 550 0
73 20250415 192800 1150 550 550 550 550 0
74 20250415 192700 1150 550 550 550 550 0
75 20250415 192600 1150 550 550 550 550 0
76 20250415 192500 1150 550 550 550 550 0
77 20250415 192400 1150 550 550 550 550 0
78 20250415 192300 1150 550 550 550 550 0
79 20250415 192200 1150 550 550 550 550 0
80 20250415 192100 1150 550 550 550 550 0
81 20250415 192000 1150 550 550 550 550 0
82 20250415 191900 1150 550 550 550 550 0
83 20250415 191800 1150 550 550 550 550 0
84 20250415 191700 1150 550 550 550 550 0
85 20250415 191600 1150 550 550 550 550 0
86 20250415 191500 1150 550 550 550 550 0
87 20250415 191400 1150 550 550 550 550 0
88 20250415 191300 1150 550 550 550 550 0
89 20250415 191200 1150 550 550 550 550 0
90 20250415 191100 1150 550 550 550 550 0
91 20250415 191000 1150 550 550 550 550 0
92 20250415 190900 1150 550 550 550 550 1
93 20250415 190800 1150 550 550 550 550 0
94 20250415 190700 1150 550 550 550 550 0
95 20250415 190600 1150 550 550 550 550 0
96 20250415 190500 1150 550 550 550 550 0
97 20250415 190400 1150 550 550 550 550 0
98 20250415 190300 1150 550 550 550 550 0
99 20250415 190200 1150 550 550 550 550 0
100 20250415 190100 1150 550 550 550 550 0
101 20250415 190000 1150 550 550 550 550 0
102 20250415 185900 1150 550 550 550 550 0
103 20250415 185800 1150 550 550 550 550 0
104 20250415 185700 1150 550 550 550 550 0
105 20250415 185600 1150 550 550 550 550 0
106 20250415 185500 1150 550 550 550 550 0
107 20250415 185400 1150 550 550 550 550 0
108 20250415 185300 1150 550 550 550 550 0
109 20250415 185200 1150 550 550 550 550 0
110 20250415 185100 1150 550 550 550 550 0
111 20250415 185000 1150 550 550 550 550 0
112 20250415 184900 1150 550 550 550 550 0
113 20250415 184800 1150 550 550 550 550 0
114 20250415 184700 1150 550 550 550 550 0
115 20250415 184600 1150 550 550 550 550 0
116 20250415 184500 1150 550 550 550 550 0
117 20250415 184400 1150 550 550 550 550 0
118 20250415 184300 1150 550 550 550 550 0
119 20250415 184200 1150 550 550 550 550 0
120 20250415 184100 1150 550 550 550 550 0
121 20250415 184000 1150 550 550 550 550 0
122 20250415 183900 1150 550 550 550 550 1
123 20250415 183800 1150 550 550 550 550 0
124 20250415 183700 1150 550 550 550 550 0
125 20250415 183600 1150 550 550 550 550 0
126 20250415 183500 1150 550 550 550 550 0
127 20250415 183400 1150 550 550 550 550 0
128 20250415 183300 1150 550 550 550 550 0
129 20250415 183200 1150 550 550 550 550 0
130 20250415 183100 1150 550 550 550 550 0
131 20250415 183000 1150 550 550 550 550 0
132 20250415 182900 1150 550 550 550 550 0
133 20250415 182800 1150 550 550 550 550 0
134 20250415 182700 1150 550 550 550 550 0
135 20250415 182600 1150 550 550 550 550 0
136 20250415 182500 1150 550 550 550 550 0
137 20250415 182400 1150 550 550 550 550 0
138 20250415 182300 1150 550 550 550 550 0
139 20250415 182200 1150 550 550 550 550 0
140 20250415 182100 1150 550 550 550 550 0
141 20250415 182000 1150 550 550 550 550 0
142 20250415 181900 1150 550 550 550 550 0
143 20250415 181800 1150 550 550 550 550 0
144 20250415 181700 1150 550 550 550 550 0
145 20250415 181600 1150 550 550 550 550 0
146 20250415 181500 1150 550 550 550 550 0
147 20250415 181400 1150 550 550 550 550 0
148 20250415 181300 1150 550 550 550 550 0
149 20250415 181200 1150 550 550 550 550 0
150 20250415 181100 1150 550 550 550 550 0
151 20250415 181000 1150 550 550 550 550 0
152 20250415 180900 1150 550 550 550 550 1
153 20250415 180800 1150 550 550 550 550 0
154 20250415 180700 1150 550 550 550 550 0
155 20250415 180600 1150 550 550 550 550 0
156 20250415 180500 1150 550 550 550 550 0
157 20250415 180400 1150 550 550 550 550 0
158 20250415 180300 1150 550 550 550 550 0
159 20250415 180200 1150 550 550 550 550 0
160 20250415 180100 1150 550 550 550 550 0
161 20250415 180000 1150 550 550 550 550 0
162 20250415 175900 1150 550 550 550 550 0
163 20250415 175800 1150 550 550 550 550 0
164 20250415 175700 1150 550 550 550 550 0
165 20250415 175600 1150 550 550 550 550 0
166 20250415 175500 1150 550 550 550 550 0
167 20250415 175400 1150 550 550 550 550 0
168 20250415 175300 1150 550 550 550 550 0
169 20250415 175200 1150 550 550 550 550 0
170 20250415 175100 1150 550 550 550 550 0
171 20250415 175000 1150 550 550 550 550 0
172 20250415 174900 1150 550 550 550 550 0
173 20250415 174800 1150 550 550 550 550 0
174 20250415 174700 1150 550 550 550 550 0
175 20250415 174600 1150 550 550 550 550 0
176 20250415 174500 1150 550 550 550 550 0
177 20250415 174400 1150 550 550 550 550 0
178 20250415 174300 1150 550 550 550 550 0
179 20250415 174200 1150 550 550 550 550 0
180 20250415 174100 1150 550 550 550 550 0
181 20250415 174000 1150 550 550 550 550 0
182 20250415 173900 1150 550 550 550 550 1
183 20250415 173800 1150 550 550 550 550 0
184 20250415 173700 1150 550 550 550 550 0
185 20250415 173600 1150 550 550 550 550 0
186 20250415 173500 1150 550 550 550 550 0
187 20250415 173400 1150 550 550 550 550 0
188 20250415 173300 1150 550 550 550 550 0
189 20250415 173200 1150 550 550 550 550 0
190 20250415 173100 1150 550 550 550 550 0
191 20250415 173000 1150 550 550 550 550 0
192 20250415 172900 1150 550 550 550 550 0
193 20250415 172800 1150 550 550 550 550 0
194 20250415 172700 1150 550 550 550 550 0
195 20250415 172600 1150 550 550 550 550 0
196 20250415 172500 1150 550 550 550 550 0
197 20250415 172400 1150 550 550 550 550 0
198 20250415 172300 1150 550 550 550 550 0
199 20250415 172200 1150 550 550 550 550 0
200 20250415 172100 1150 550 550 550 550 0
201 20250415 172000 1150 550 550 550 550 0
202 20250415 171900 1150 550 550 550 550 0
203 20250415 171800 1150 550 550 550 550 0
204 20250415 171700 1150 550 550 550 550 0
205 20250415 171600 1150 550 550 550 550 0
206 20250415 171500 1150 550 550 550 550 0
207 20250415 171400 1150 550 550 550 550 0
208 20250415 171300 1150 550 550 550 550 0
209 20250415 171200 1150 550 550 550 550 0
210 20250415 171100 1150 550 550 550 550 0
211 20250415 171000 1150 550 550 550 550 0
212 20250415 170900 1150 550 550 550 550 1
213 20250415 170800 1150 550 550 550 550 0
214 20250415 170700 1150 550 550 550 550 0
215 20250415 170600 1150 550 550 550 550 0
216 20250415 170500 1150 550 550 550 550 0
217 20250415 170400 1150 550 550 550 550 0
218 20250415 170300 1150 550 550 550 550 0
219 20250415 170200 1150 550 550 550 550 0
220 20250415 170100 1150 550 550 550 550 0
221 20250415 170000 1150 550 550 550 550 0
222 20250415 165900 1150 550 550 550 550 0
223 20250415 165800 1150 550 550 550 550 0
224 20250415 165700 1150 550 550 550 550 0
225 20250415 165600 1150 550 550 550 550 0
226 20250415 165500 1150 550 550 550 550 0
227 20250415 165400 1150 550 550 550 550 0
228 20250415 165300 1150 550 550 550 550 0
229 20250415 165200 1150 550 550 550 550 0
230 20250415 165100 1150 550 550 550 550 0
231 20250415 165000 1150 550 550 550 550 0
232 20250415 164900 1150 550 550 550 550 0
233 20250415 164800 1150 550 550 550 550 0
234 20250415 164700 1150 550 550 550 550 0
235 20250415 164600 1150 550 550 550 550 0
236 20250415 164500 1150 550 550 550 550 0
237 20250415 164400 1150 550 550 550 550 0
238 20250415 164300 1150 550 550 550 550 0
239 20250415 164200 1150 550 550 550 550 0
240 20250415 164100 1150 550 550 550 550 0
241 20250415 164000 1150 550 550 550 550 0
242 20250415 163900 1150 550 550 550 550 1
243 20250415 163800 1150 550 550 550 550 0
244 20250415 163700 1150 550 550 550 550 0
245 20250415 163600 1150 550 550 550 550 0
246 20250415 163500 1150 550 550 550 550 0
247 20250415 163400 1150 550 550 550 550 0
248 20250415 163300 1150 550 550 550 550 0
249 20250415 163200 1150 550 550 550 550 0
250 20250415 163100 1150 550 550 550 550 0
251 20250415 163000 1150 550 550 550 550 0
252 20250415 162900 1150 550 550 550 550 0
253 20250415 162800 1150 550 550 550 550 0
254 20250415 162700 1150 550 550 550 550 0
255 20250415 162600 1150 550 550 550 550 0
256 20250415 162500 1150 550 550 550 550 0
257 20250415 162400 1150 550 550 550 550 0
258 20250415 162300 1150 550 550 550 550 0
259 20250415 162200 1150 550 550 550 550 0
260 20250415 162100 1150 550 550 550 550 0
261 20250415 162000 1150 550 550 550 550 0
262 20250415 161900 1150 550 550 550 550 0
263 20250415 161800 1150 550 550 550 550 0
264 20250415 161700 1150 550 550 550 550 0
265 20250415 161600 1150 550 550 550 550 0
266 20250415 161500 1150 550 550 550 550 0
267 20250415 161400 1150 550 550 550 550 0
268 20250415 161300 1150 550 550 550 550 0
269 20250415 161200 1150 550 550 550 550 0
270 20250415 161100 1150 550 550 550 550 0
271 20250415 161000 1150 550 550 550 550 0
272 20250415 160900 1150 550 550 550 550 1
273 20250415 160800 1150 550 550 550 550 0
274 20250415 160700 1150 550 550 550 550 0
275 20250415 160600 1150 550 550 550 550 0
276 20250415 160500 1150 550 550 550 550 0
277 20250415 160400 1150 550 550 550 550 0
278 20250415 160300 1150 550 550 550 550 0
279 20250415 160200 1150 550 550 550 550 0
280 20250415 160100 1150 550 550 550 550 0
281 20250415 160000 1150 550 550 550 550 0
282 20250415 155900 1150 550 550 550 550 0
283 20250415 155800 1150 550 550 550 550 0
284 20250415 155700 1150 550 550 550 550 0
285 20250415 155600 1150 550 550 550 550 0
286 20250415 155500 1150 550 550 550 550 0
287 20250415 155400 1150 550 550 550 550 0
288 20250415 155300 1150 550 550 550 550 0
289 20250415 155200 1150 550 550 550 550 0
290 20250415 155100 1150 550 550 550 550 0
291 20250415 155000 1150 550 550 550 550 0
292 20250415 154900 1150 550 550 550 550 0
293 20250415 154800 1150 550 550 550 550 0
294 20250415 154700 1150 550 550 550 550 0
295 20250415 154600 1150 550 550 550 550 0
296 20250415 154500 1150 550 550 550 550 0
297 20250415 154400 1150 550 550 550 550 0
298 20250415 154300 1150 550 550 550 550 0
299 20250415 154200 1150 550 550 550 550 0
300 20250415 154100 1150 550 550 550 550 0
301 20250415 154000 1150 550 550 550 550 0
302 20250415 153900 1150 550 550 550 550 1
303 20250415 153800 1150 550 550 550 550 0
304 20250415 153700 1150 550 550 550 550 0
305 20250415 153600 1150 550 550 550 550 0
306 20250415 153500 1150 550 550 550 550 0
307 20250415 153400 1150 550 550 550 550 0
308 20250415 153300 1150 550 550 550 550 0
309 20250415 153200 1150 550 550 550 550 0
310 20250415 153100 1150 550 550 550 550 0
311 20250415 153000 1150 550 550 550 550 1
312 20250415 152900 600 600 600 600 600 0
313 20250415 152800 600 600 600 600 600 0
314 20250415 152700 600 600 600 600 600 0
315 20250415 152600 600 600 600 600 600 0
316 20250415 152500 600 600 600 600 600 0
317 20250415 152400 600 600 600 600 600 0
318 20250415 152300 600 600 600 600 600 0
319 20250415 152200 600 600 600 600 600 0
320 20250415 152100 600 600 600 600 600 0
321 20250415 152000 600 600 600 600 600 0
322 20250415 151900 600 600 600 600 600 0
323 20250415 151800 600 600 600 600 600 0
324 20250415 151700 600 600 600 600 600 0
325 20250415 151600 600 600 600 600 600 0
326 20250415 151500 600 600 600 600 600 0
327 20250415 151400 600 600 600 600 600 0
328 20250415 151300 600 600 600 600 600 0
329 20250415 151200 600 600 600 600 600 0
330 20250415 151100 600 600 600 600 600 0
331 20250415 151000 600 600 600 600 600 0
332 20250415 150900 600 600 600 600 600 0
333 20250415 150800 600 600 600 600 600 0
334 20250415 150700 600 600 600 600 600 0
335 20250415 150600 600 600 600 600 600 0
336 20250415 150500 600 600 600 600 600 0
337 20250415 150400 600 600 600 600 600 0
338 20250415 150300 600 600 600 600 600 0
339 20250415 150200 600 600 600 600 600 0
340 20250415 150100 600 600 600 600 600 0
341 20250415 150000 600 600 600 600 600 0
342 20250415 145900 600 600 600 600 600 0
343 20250415 145800 600 600 600 600 600 0
344 20250415 145700 600 600 600 600 600 0
345 20250415 145600 600 600 600 600 600 0
346 20250415 145500 600 600 600 600 600 0
347 20250415 145400 600 600 600 600 600 0
348 20250415 145300 600 600 600 600 600 0
349 20250415 145200 600 600 600 600 600 0
350 20250415 145100 600 600 600 600 600 0
351 20250415 145000 600 600 600 600 600 0
352 20250415 144900 600 600 600 600 600 0
353 20250415 144800 600 600 600 600 600 0
354 20250415 144700 600 600 600 600 600 0
355 20250415 144600 600 600 600 600 600 0
356 20250415 144500 600 600 600 600 600 0
357 20250415 144400 600 600 600 600 600 0
358 20250415 144300 600 600 600 600 600 0
359 20250415 144200 600 600 600 600 600 0
360 20250415 144100 600 600 600 600 600 0
361 20250415 144000 600 600 600 600 600 0
362 20250415 143900 600 600 600 600 600 0
363 20250415 143800 600 600 600 600 600 0
364 20250415 143700 600 600 600 600 600 0
365 20250415 143600 600 600 600 600 600 0
366 20250415 143500 600 600 600 600 600 0
367 20250415 143400 600 600 600 600 600 0
368 20250415 143300 600 600 600 600 600 0
369 20250415 143200 600 600 600 600 600 0
370 20250415 143100 600 600 600 600 600 0
371 20250415 143000 600 600 600 600 600 0
372 20250415 142900 600 600 600 600 600 0
373 20250415 142800 600 600 600 600 600 0
374 20250415 142700 600 600 600 600 600 0
375 20250415 142600 600 600 600 600 600 0
376 20250415 142500 600 600 600 600 600 0
377 20250415 142400 600 600 600 600 600 0
378 20250415 142300 600 600 600 600 600 0
379 20250415 142200 600 600 600 600 600 0
380 20250415 142100 600 600 600 600 600 0
381 20250415 142000 600 600 600 600 600 0
382 20250415 141900 600 600 600 600 600 0
383 20250415 141800 600 600 600 600 600 0
384 20250415 141700 600 600 600 600 600 0
385 20250415 141600 600 600 600 600 600 0
386 20250415 141500 600 600 600 600 600 0
387 20250415 141400 600 600 600 600 600 0
388 20250415 141300 600 600 600 600 600 0
389 20250415 141200 600 600 600 600 600 0
390 20250415 141100 600 600 600 600 600 0
391 20250415 141000 600 600 600 600 600 0
392 20250415 140900 600 600 600 600 600 0
393 20250415 140800 600 600 600 600 600 0
394 20250415 140700 600 600 600 600 600 0
395 20250415 140600 600 600 600 600 600 0
396 20250415 140500 600 600 600 600 600 0
397 20250415 140400 600 600 600 600 600 0
398 20250415 140300 600 600 600 600 600 0
399 20250415 140200 600 600 600 600 600 0
400 20250415 140100 600 600 600 600 600 0
401 20250415 140000 600 600 600 600 600 0
402 20250415 135900 600 600 600 600 600 0
403 20250415 135800 600 600 600 600 600 0
404 20250415 135700 600 600 600 600 600 0
405 20250415 135600 600 600 600 600 600 0
406 20250415 135500 600 600 600 600 600 0
407 20250415 135400 600 600 600 600 600 0
408 20250415 135300 600 600 600 600 600 0
409 20250415 135200 600 600 600 600 600 0
410 20250415 135100 600 600 600 600 600 0
411 20250415 135000 600 600 600 600 600 0
412 20250415 134900 600 600 600 600 600 0
413 20250415 134800 600 600 600 600 600 0
414 20250415 134700 600 600 600 600 600 0
415 20250415 134600 600 600 600 600 600 0
416 20250415 134500 600 600 600 600 600 0
417 20250415 134400 600 600 600 600 600 0
418 20250415 134300 600 600 600 600 600 0
419 20250415 134200 600 600 600 600 600 0
420 20250415 134100 600 600 600 600 600 0
421 20250415 134000 600 600 600 600 600 0
422 20250415 133900 600 600 600 600 600 0
423 20250415 133800 600 600 600 600 600 0
424 20250415 133700 600 600 600 600 600 0
425 20250415 133600 600 600 600 600 600 0
426 20250415 133500 600 600 600 600 600 0
427 20250415 133400 600 600 600 600 600 0
428 20250415 133300 600 600 600 600 600 0
429 20250415 133200 600 600 600 600 600 0
430 20250415 133100 600 600 600 600 600 0
431 20250415 133000 600 600 600 600 600 0
432 20250415 132900 600 600 600 600 600 0
433 20250415 132800 600 600 600 600 600 0
434 20250415 132700 600 600 600 600 600 0
435 20250415 132600 600 600 600 600 600 0
436 20250415 132500 600 600 600 600 600 0
437 20250415 132400 600 600 600 600 600 0
438 20250415 132300 600 600 600 600 600 0
439 20250415 132200 600 600 600 600 600 0
440 20250415 132100 600 600 600 600 600 0
441 20250415 132000 600 600 600 600 600 0
442 20250415 131900 600 600 600 600 600 0
443 20250415 131800 600 600 600 600 600 0
444 20250415 131700 600 600 600 600 600 0
445 20250415 131600 600 600 600 600 600 0
446 20250415 131500 600 600 600 600 600 0
447 20250415 131400 600 600 600 600 600 0
448 20250415 131300 600 600 600 600 600 0
449 20250415 131200 600 600 600 600 600 0
450 20250415 131100 600 600 600 600 600 0
451 20250415 131000 600 600 600 600 600 0
452 20250415 130900 600 600 600 600 600 0
453 20250415 130800 600 600 600 600 600 0
454 20250415 130700 600 600 600 600 600 0
455 20250415 130600 600 600 600 600 600 0
456 20250415 130500 600 600 600 600 600 0
457 20250415 130400 600 600 600 600 600 0
458 20250415 130300 600 600 600 600 600 0
459 20250415 130200 600 600 600 600 600 0
460 20250415 130100 600 600 600 600 600 0
461 20250415 130000 600 600 600 600 600 0
462 20250415 125900 600 600 600 600 600 0
463 20250415 125800 600 600 600 600 600 0
464 20250415 125700 600 600 600 600 600 0
465 20250415 125600 600 600 600 600 600 0
466 20250415 125500 600 600 600 600 600 0
467 20250415 125400 600 600 600 600 600 0
468 20250415 125300 600 600 600 600 600 0
469 20250415 125200 600 600 600 600 600 0
470 20250415 125100 600 600 600 600 600 0
471 20250415 125000 600 600 600 600 600 0
472 20250415 124900 600 600 600 600 600 0
473 20250415 124800 600 600 600 600 600 0
474 20250415 124700 600 600 600 600 600 0
475 20250415 124600 600 600 600 600 600 0
476 20250415 124500 600 600 600 600 600 0
477 20250415 124400 600 600 600 600 600 0
478 20250415 124300 600 600 600 600 600 0
479 20250415 124200 600 600 600 600 600 0
480 20250415 124100 600 600 600 600 600 0
481 20250415 124000 600 600 600 600 600 0
482 20250415 123900 600 600 600 600 600 0
483 20250415 123800 600 600 600 600 600 0
484 20250415 123700 600 600 600 600 600 0
485 20250415 123600 600 600 600 600 600 0
486 20250415 123500 600 600 600 600 600 0
487 20250415 123400 600 600 600 600 600 0
488 20250415 123300 600 600 600 600 600 0
489 20250415 123200 600 600 600 600 600 0
490 20250415 123100 600 600 600 600 600 0
491 20250415 123000 600 600 600 600 600 0
492 20250415 122900 600 600 600 600 600 0
493 20250415 122800 600 600 600 600 600 0
494 20250415 122700 600 600 600 600 600 0
495 20250415 122600 600 600 600 600 600 0
496 20250415 122500 600 600 600 600 600 0
497 20250415 122400 600 600 600 600 600 0
498 20250415 122300 600 600 600 600 600 0
499 20250415 122200 600 600 600 600 600 0
500 20250415 122100 600 600 600 600 600 0
501 20250415 122000 600 600 600 600 600 0
502 20250415 121900 600 600 600 600 600 0
503 20250415 121800 600 600 600 600 600 0
504 20250415 121700 600 600 600 600 600 0
505 20250415 121600 600 600 600 600 600 0
506 20250415 121500 600 600 600 600 600 0
507 20250415 121400 600 600 600 600 600 0
508 20250415 121300 600 600 600 600 600 0
509 20250415 121200 600 600 600 600 600 0
510 20250415 121100 600 600 600 600 600 0
511 20250415 121000 600 600 600 600 600 0
512 20250415 120900 600 600 600 600 600 0
513 20250415 120800 600 600 600 600 600 0
514 20250415 120700 600 600 600 600 600 0
515 20250415 120600 600 600 600 600 600 0
516 20250415 120500 600 600 600 600 600 0
517 20250415 120400 600 600 600 600 600 0
518 20250415 120300 600 600 600 600 600 0
519 20250415 120200 600 600 600 600 600 0
520 20250415 120100 600 600 600 600 600 0
521 20250415 120000 600 600 600 600 600 0
522 20250415 115900 600 600 600 600 600 0
523 20250415 115800 600 600 600 600 600 0
524 20250415 115700 600 600 600 600 600 0
525 20250415 115600 600 600 600 600 600 0
526 20250415 115500 600 600 600 600 600 0
527 20250415 115400 600 600 600 600 600 0
528 20250415 115300 600 600 600 600 600 0
529 20250415 115200 600 600 600 600 600 0
530 20250415 115100 600 600 600 600 600 0
531 20250415 115000 600 600 600 600 600 0
532 20250415 114900 600 600 600 600 600 0
533 20250415 114800 600 600 600 600 600 0
534 20250415 114700 600 600 600 600 600 0
535 20250415 114600 600 600 600 600 600 0
536 20250415 114500 600 600 600 600 600 0
537 20250415 114400 600 600 600 600 600 0
538 20250415 114300 600 600 600 600 600 0
539 20250415 114200 600 600 600 600 600 0
540 20250415 114100 600 600 600 600 600 0
541 20250415 114000 600 600 600 600 600 0
542 20250415 113900 600 600 600 600 600 0
543 20250415 113800 600 600 600 600 600 0
544 20250415 113700 600 600 600 600 600 0
545 20250415 113600 600 600 600 600 600 0
546 20250415 113500 600 600 600 600 600 0
547 20250415 113400 600 600 600 600 600 0
548 20250415 113300 600 600 600 600 600 0
549 20250415 113200 600 600 600 600 600 0
550 20250415 113100 600 600 600 600 600 0
551 20250415 113000 600 600 600 600 600 0
552 20250415 112900 600 600 600 600 600 0
553 20250415 112800 600 600 600 600 600 0
554 20250415 112700 600 600 600 600 600 0
555 20250415 112600 600 600 600 600 600 0
556 20250415 112500 600 600 600 600 600 0
557 20250415 112400 600 600 600 600 600 0
558 20250415 112300 600 600 600 600 600 0
559 20250415 112200 600 600 600 600 600 0
560 20250415 112100 600 600 600 600 600 0
561 20250415 112000 600 600 600 600 600 0
562 20250415 111900 600 600 600 600 600 0
563 20250415 111800 600 600 600 600 600 0
564 20250415 111700 600 600 600 600 600 0
565 20250415 111600 600 600 600 600 600 0
566 20250415 111500 600 600 600 600 600 0
567 20250415 111400 600 600 600 600 600 0
568 20250415 111300 600 600 600 600 600 0
569 20250415 111200 600 600 600 600 600 0
570 20250415 111100 600 600 600 600 600 0
571 20250415 111000 600 600 600 600 600 0
572 20250415 110900 600 600 600 600 600 0
573 20250415 110800 600 600 600 600 600 0
574 20250415 110700 600 600 600 600 600 0
575 20250415 110600 600 600 600 600 600 0
576 20250415 110500 600 600 600 600 600 0
577 20250415 110400 600 600 600 600 600 0
578 20250415 110300 600 600 600 600 600 0
579 20250415 110200 600 600 600 600 600 0
580 20250415 110100 600 600 600 600 600 0
581 20250415 110000 600 600 600 600 600 0
582 20250415 105900 600 600 600 600 600 0
583 20250415 105800 600 600 600 600 600 0
584 20250415 105700 600 600 600 600 600 0
585 20250415 105600 600 600 600 600 600 0
586 20250415 105500 600 600 600 600 600 0
587 20250415 105400 600 600 600 600 600 0
588 20250415 105300 600 600 600 600 600 0
589 20250415 105200 600 600 600 600 600 0
590 20250415 105100 600 600 600 600 600 0
591 20250415 105000 600 600 600 600 600 0
592 20250415 104900 600 600 600 600 600 0
593 20250415 104800 600 600 600 600 600 0
594 20250415 104700 600 600 600 600 600 0
595 20250415 104600 600 600 600 600 600 0
596 20250415 104500 600 600 600 600 600 0
597 20250415 104400 600 600 600 600 600 0
598 20250415 104300 600 600 600 600 600 0
599 20250415 104200 600 600 600 600 600 0
600 20250415 104100 600 600 600 600 600 0
601 20250415 104000 600 600 600 600 600 0
602 20250415 103900 600 600 600 600 600 0
603 20250415 103800 600 600 600 600 600 0
604 20250415 103700 600 600 600 600 600 0
605 20250415 103600 600 600 600 600 600 0
606 20250415 103500 600 600 600 600 600 0
607 20250415 103400 600 600 600 600 600 0
608 20250415 103300 600 600 600 600 600 0
609 20250415 103200 600 600 600 600 600 0
610 20250415 103100 600 600 600 600 600 0
611 20250415 103000 600 600 600 600 600 0
612 20250415 102900 600 600 600 600 600 0
613 20250415 102800 600 600 600 600 600 0
614 20250415 102700 600 600 600 600 600 0
615 20250415 102600 600 600 600 600 600 0
616 20250415 102500 600 600 600 600 600 0
617 20250415 102400 600 600 600 600 600 0
618 20250415 102300 600 600 600 600 600 0
619 20250415 102200 600 600 600 600 600 0
620 20250415 102100 600 600 600 600 600 0
621 20250415 102000 600 600 600 600 600 0
622 20250415 101900 600 600 600 600 600 0
623 20250415 101800 600 600 600 600 600 0
624 20250415 101700 600 600 600 600 600 0
625 20250415 101600 600 600 600 600 600 0
626 20250415 101500 600 600 600 600 600 0
627 20250415 101400 600 600 600 600 600 0
628 20250415 101300 600 600 600 600 600 0
629 20250415 101200 600 600 600 600 600 0
630 20250415 101100 600 600 600 600 600 0
631 20250415 101000 600 600 600 600 600 0
632 20250415 100900 600 600 600 600 600 0
633 20250415 100800 600 600 600 600 600 0
634 20250415 100700 600 600 600 600 600 0
635 20250415 100600 600 600 600 600 600 0
636 20250415 100500 600 600 600 600 600 0
637 20250415 100400 600 600 600 600 600 0
638 20250415 100300 600 600 600 600 600 0
639 20250415 100200 600 600 600 600 600 0
640 20250415 100100 600 600 600 600 600 0
641 20250415 100000 600 600 600 600 600 0
642 20250415 095900 600 600 600 600 600 0
643 20250415 095800 600 600 600 600 600 0
644 20250415 095700 600 600 600 600 600 0
645 20250415 095600 600 600 600 600 600 0
646 20250415 095500 600 600 600 600 600 0
647 20250415 095400 600 600 600 600 600 0
648 20250415 095300 600 600 600 600 600 0
649 20250415 095200 600 600 600 600 600 0
650 20250415 095100 600 600 600 600 600 0
651 20250415 095000 600 600 600 600 600 0
652 20250415 094900 600 600 600 600 600 0
653 20250415 094800 600 600 600 600 600 0
654 20250415 094700 600 600 600 600 600 0
655 20250415 094600 600 600 600 600 600 0
656 20250415 094500 600 600 600 600 600 0
657 20250415 094400 600 600 600 600 600 0
658 20250415 094300 600 600 600 600 600 0
659 20250415 094200 600 600 600 600 600 0
660 20250415 094100 600 600 600 600 600 0
661 20250415 094000 600 600 600 600 600 0
662 20250415 093900 600 600 600 600 600 0
663 20250415 093800 600 600 600 600 600 0
664 20250415 093700 600 600 600 600 600 0
665 20250415 093600 600 600 600 600 600 0
666 20250415 093500 600 600 600 600 600 0
667 20250415 093400 600 600 600 600 600 0
668 20250415 093300 600 600 600 600 600 0
669 20250415 093200 600 600 600 600 600 0
670 20250415 093100 600 600 600 600 600 0
671 20250415 093000 600 600 600 600 600 0
672 20250415 092900 600 600 600 600 600 0
673 20250415 092800 600 600 600 600 600 0
674 20250415 092700 600 600 600 600 600 0
675 20250415 092600 600 600 600 600 600 0
676 20250415 092500 600 600 600 600 600 0
677 20250415 092400 600 600 600 600 600 0
678 20250415 092300 600 600 600 600 600 0
679 20250415 092200 600 600 600 600 600 0
680 20250415 092100 600 600 600 600 600 0
681 20250415 092000 600 600 600 600 600 0
682 20250415 091900 600 600 600 600 600 0
683 20250415 091800 600 600 600 600 600 0
684 20250415 091700 600 600 600 600 600 0
685 20250415 091600 600 600 600 600 600 0
686 20250415 091500 600 600 600 600 600 0
687 20250415 091400 600 600 600 600 600 0
688 20250415 091300 600 600 600 600 600 0
689 20250415 091200 600 600 600 600 600 0
690 20250415 091100 600 600 600 600 600 0
691 20250415 091000 600 600 600 600 600 0
692 20250415 090900 600 600 600 600 600 0
693 20250415 090800 600 600 600 600 600 0
694 20250415 090700 600 600 600 600 600 0
695 20250415 090600 600 600 600 600 600 0
696 20250415 090500 600 600 600 600 600 0
697 20250415 090400 600 600 600 600 600 0
698 20250415 090300 600 600 600 600 600 0
699 20250415 090200 600 600 600 600 600 0
700 20250415 090100 600 600 600 600 600 0
701 20250415 090000 600 600 600 600 600 1