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

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

737
288490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211500,0,105,105,105,105,0
20250401,211400,0,105,105,105,105,0
20250401,211300,0,105,105,105,105,0
20250401,211200,0,105,105,105,105,0
20250401,211100,0,105,105,105,105,0
20250401,211000,0,105,105,105,105,0
20250401,210900,0,105,105,105,105,0
20250401,210800,0,105,105,105,105,0
20250401,210700,0,105,105,105,105,0
20250401,210600,0,105,105,105,105,0
20250401,210500,0,105,105,105,105,0
20250401,210400,0,105,105,105,105,0
20250401,210300,0,105,105,105,105,0
20250401,210200,0,105,105,105,105,0
20250401,210100,0,105,105,105,105,0
20250401,210000,0,105,105,105,105,0
20250401,205900,0,105,105,105,105,0
20250401,205800,0,105,105,105,105,0
20250401,205700,0,105,105,105,105,0
20250401,205600,0,105,105,105,105,0
20250401,205500,0,105,105,105,105,0
20250401,205400,0,105,105,105,105,0
20250401,205300,0,105,105,105,105,0
20250401,205200,0,105,105,105,105,0
20250401,205100,0,105,105,105,105,0
20250401,205000,0,105,105,105,105,0
20250401,204900,0,105,105,105,105,0
20250401,204800,0,105,105,105,105,0
20250401,204700,0,105,105,105,105,0
20250401,204600,0,105,105,105,105,0
20250401,204500,0,105,105,105,105,0
20250401,204400,0,105,105,105,105,0
20250401,204300,0,105,105,105,105,0
20250401,204200,0,105,105,105,105,0
20250401,204100,0,105,105,105,105,0
20250401,204000,0,105,105,105,105,0
20250401,203900,0,105,105,105,105,0
20250401,203800,0,105,105,105,105,0
20250401,203700,0,105,105,105,105,0
20250401,203600,0,105,105,105,105,0
20250401,203500,0,105,105,105,105,0
20250401,203400,0,105,105,105,105,0
20250401,203300,0,105,105,105,105,0
20250401,203200,0,105,105,105,105,0
20250401,203100,0,105,105,105,105,0
20250401,203000,0,105,105,105,105,0
20250401,202900,0,105,105,105,105,0
20250401,202800,0,105,105,105,105,0
20250401,202700,0,105,105,105,105,0
20250401,202600,0,105,105,105,105,0
20250401,202500,0,105,105,105,105,0
20250401,202400,0,105,105,105,105,0
20250401,202300,0,105,105,105,105,0
20250401,202200,0,105,105,105,105,0
20250401,202100,0,105,105,105,105,0
20250401,202000,0,105,105,105,105,0
20250401,201900,0,105,105,105,105,0
20250401,201800,0,105,105,105,105,0
20250401,201700,0,105,105,105,105,0
20250401,201600,0,105,105,105,105,0
20250401,201500,0,105,105,105,105,0
20250401,201400,0,105,105,105,105,0
20250401,201300,0,105,105,105,105,0
20250401,201200,0,105,105,105,105,0
20250401,201100,0,105,105,105,105,0
20250401,201000,0,105,105,105,105,0
20250401,200900,0,105,105,105,105,0
20250401,200800,0,105,105,105,105,0
20250401,200700,0,105,105,105,105,0
20250401,200600,0,105,105,105,105,0
20250401,200500,0,105,105,105,105,0
20250401,200400,0,105,105,105,105,0
20250401,200300,0,105,105,105,105,0
20250401,200200,0,105,105,105,105,0
20250401,200100,0,105,105,105,105,0
20250401,200000,0,105,105,105,105,0
20250401,195900,0,105,105,105,105,0
20250401,195800,0,105,105,105,105,0
20250401,195700,0,105,105,105,105,0
20250401,195600,0,105,105,105,105,0
20250401,195500,0,105,105,105,105,0
20250401,195400,0,105,105,105,105,0
20250401,195300,0,105,105,105,105,0
20250401,195200,0,105,105,105,105,0
20250401,195100,0,105,105,105,105,0
20250401,195000,0,105,105,105,105,0
20250401,194900,0,105,105,105,105,0
20250401,194800,0,105,105,105,105,0
20250401,194700,0,105,105,105,105,0
20250401,194600,0,105,105,105,105,0
20250401,194500,0,105,105,105,105,0
20250401,194400,0,105,105,105,105,0
20250401,194300,0,105,105,105,105,0
20250401,194200,0,105,105,105,105,0
20250401,194100,0,105,105,105,105,0
20250401,194000,0,105,105,105,105,0
20250401,193900,0,105,105,105,105,0
20250401,193800,0,105,105,105,105,0
20250401,193700,0,105,105,105,105,0
20250401,193600,0,105,105,105,105,0
20250401,193500,0,105,105,105,105,0
20250401,193400,0,105,105,105,105,0
20250401,193300,0,105,105,105,105,0
20250401,193200,0,105,105,105,105,0
20250401,193100,0,105,105,105,105,0
20250401,193000,0,105,105,105,105,0
20250401,192900,0,105,105,105,105,0
20250401,192800,0,105,105,105,105,0
20250401,192700,0,105,105,105,105,0
20250401,192600,0,105,105,105,105,0
20250401,192500,0,105,105,105,105,0
20250401,192400,0,105,105,105,105,0
20250401,192300,0,105,105,105,105,0
20250401,192200,0,105,105,105,105,0
20250401,192100,0,105,105,105,105,0
20250401,192000,0,105,105,105,105,0
20250401,191900,0,105,105,105,105,0
20250401,191800,0,105,105,105,105,0
20250401,191700,0,105,105,105,105,0
20250401,191600,0,105,105,105,105,0
20250401,191500,0,105,105,105,105,0
20250401,191400,0,105,105,105,105,0
20250401,191300,0,105,105,105,105,0
20250401,191200,0,105,105,105,105,0
20250401,191100,0,105,105,105,105,0
20250401,191000,0,105,105,105,105,0
20250401,190900,0,105,105,105,105,0
20250401,190800,0,105,105,105,105,0
20250401,190700,0,105,105,105,105,0
20250401,190600,0,105,105,105,105,0
20250401,190500,0,105,105,105,105,0
20250401,190400,0,105,105,105,105,0
20250401,190300,0,105,105,105,105,0
20250401,190200,0,105,105,105,105,0
20250401,190100,0,105,105,105,105,0
20250401,190000,0,105,105,105,105,0
20250401,185900,0,105,105,105,105,0
20250401,185800,0,105,105,105,105,0
20250401,185700,0,105,105,105,105,0
20250401,185600,0,105,105,105,105,0
20250401,185500,0,105,105,105,105,0
20250401,185400,0,105,105,105,105,0
20250401,185300,0,105,105,105,105,0
20250401,185200,0,105,105,105,105,0
20250401,185100,0,105,105,105,105,0
20250401,185000,0,105,105,105,105,0
20250401,184900,0,105,105,105,105,0
20250401,184800,0,105,105,105,105,0
20250401,184700,0,105,105,105,105,0
20250401,184600,0,105,105,105,105,0
20250401,184500,0,105,105,105,105,0
20250401,184400,0,105,105,105,105,0
20250401,184300,0,105,105,105,105,0
20250401,184200,0,105,105,105,105,0
20250401,184100,0,105,105,105,105,0
20250401,184000,0,105,105,105,105,0
20250401,183900,0,105,105,105,105,0
20250401,183800,0,105,105,105,105,0
20250401,183700,0,105,105,105,105,0
20250401,183600,0,105,105,105,105,0
20250401,183500,0,105,105,105,105,0
20250401,183400,0,105,105,105,105,0
20250401,183300,0,105,105,105,105,0
20250401,183200,0,105,105,105,105,0
20250401,183100,0,105,105,105,105,0
20250401,183000,0,105,105,105,105,0
20250401,182900,0,105,105,105,105,0
20250401,182800,0,105,105,105,105,0
20250401,182700,0,105,105,105,105,0
20250401,182600,0,105,105,105,105,0
20250401,182500,0,105,105,105,105,0
20250401,182400,0,105,105,105,105,0
20250401,182300,0,105,105,105,105,0
20250401,182200,0,105,105,105,105,0
20250401,182100,0,105,105,105,105,0
20250401,182000,0,105,105,105,105,0
20250401,181900,0,105,105,105,105,0
20250401,181800,0,105,105,105,105,0
20250401,181700,0,105,105,105,105,0
20250401,181600,0,105,105,105,105,0
20250401,181500,0,105,105,105,105,0
20250401,181400,0,105,105,105,105,0
20250401,181300,0,105,105,105,105,0
20250401,181200,0,105,105,105,105,0
20250401,181100,0,105,105,105,105,0
20250401,181000,0,105,105,105,105,0
20250401,180900,0,105,105,105,105,0
20250401,180800,0,105,105,105,105,0
20250401,180700,0,105,105,105,105,0
20250401,180600,0,105,105,105,105,0
20250401,180500,0,105,105,105,105,0
20250401,180400,0,105,105,105,105,0
20250401,180300,0,105,105,105,105,0
20250401,180200,0,105,105,105,105,0
20250401,180100,0,105,105,105,105,0
20250401,180000,0,105,105,105,105,0
20250401,175900,0,105,105,105,105,0
20250401,175800,0,105,105,105,105,0
20250401,175700,0,105,105,105,105,0
20250401,175600,0,105,105,105,105,0
20250401,175500,0,105,105,105,105,0
20250401,175400,0,105,105,105,105,0
20250401,175300,0,105,105,105,105,0
20250401,175200,0,105,105,105,105,0
20250401,175100,0,105,105,105,105,0
20250401,175000,0,105,105,105,105,0
20250401,174900,0,105,105,105,105,0
20250401,174800,0,105,105,105,105,0
20250401,174700,0,105,105,105,105,0
20250401,174600,0,105,105,105,105,0
20250401,174500,0,105,105,105,105,0
20250401,174400,0,105,105,105,105,0
20250401,174300,0,105,105,105,105,0
20250401,174200,0,105,105,105,105,0
20250401,174100,0,105,105,105,105,0
20250401,174000,0,105,105,105,105,0
20250401,173900,0,105,105,105,105,0
20250401,173800,0,105,105,105,105,0
20250401,173700,0,105,105,105,105,0
20250401,173600,0,105,105,105,105,0
20250401,173500,0,105,105,105,105,0
20250401,173400,0,105,105,105,105,0
20250401,173300,0,105,105,105,105,0
20250401,173200,0,105,105,105,105,0
20250401,173100,0,105,105,105,105,0
20250401,173000,0,105,105,105,105,0
20250401,172900,0,105,105,105,105,0
20250401,172800,0,105,105,105,105,0
20250401,172700,0,105,105,105,105,0
20250401,172600,0,105,105,105,105,0
20250401,172500,0,105,105,105,105,0
20250401,172400,0,105,105,105,105,0
20250401,172300,0,105,105,105,105,0
20250401,172200,0,105,105,105,105,0
20250401,172100,0,105,105,105,105,0
20250401,172000,0,105,105,105,105,0
20250401,171900,0,105,105,105,105,0
20250401,171800,0,105,105,105,105,0
20250401,171700,0,105,105,105,105,0
20250401,171600,0,105,105,105,105,0
20250401,171500,0,105,105,105,105,0
20250401,171400,0,105,105,105,105,0
20250401,171300,0,105,105,105,105,0
20250401,171200,0,105,105,105,105,0
20250401,171100,0,105,105,105,105,0
20250401,171000,0,105,105,105,105,0
20250401,170900,0,105,105,105,105,0
20250401,170800,0,105,105,105,105,0
20250401,170700,0,105,105,105,105,0
20250401,170600,0,105,105,105,105,0
20250401,170500,0,105,105,105,105,0
20250401,170400,0,105,105,105,105,0
20250401,170300,0,105,105,105,105,0
20250401,170200,0,105,105,105,105,0
20250401,170100,0,105,105,105,105,0
20250401,170000,0,105,105,105,105,0
20250401,165900,0,105,105,105,105,0
20250401,165800,0,105,105,105,105,0
20250401,165700,0,105,105,105,105,0
20250401,165600,0,105,105,105,105,0
20250401,165500,0,105,105,105,105,0
20250401,165400,0,105,105,105,105,0
20250401,165300,0,105,105,105,105,0
20250401,165200,0,105,105,105,105,0
20250401,165100,0,105,105,105,105,0
20250401,165000,0,105,105,105,105,0
20250401,164900,0,105,105,105,105,0
20250401,164800,0,105,105,105,105,0
20250401,164700,0,105,105,105,105,0
20250401,164600,0,105,105,105,105,0
20250401,164500,0,105,105,105,105,0
20250401,164400,0,105,105,105,105,0
20250401,164300,0,105,105,105,105,0
20250401,164200,0,105,105,105,105,0
20250401,164100,0,105,105,105,105,0
20250401,164000,0,105,105,105,105,0
20250401,163900,0,105,105,105,105,0
20250401,163800,0,105,105,105,105,0
20250401,163700,0,105,105,105,105,0
20250401,163600,0,105,105,105,105,0
20250401,163500,0,105,105,105,105,0
20250401,163400,0,105,105,105,105,0
20250401,163300,0,105,105,105,105,0
20250401,163200,0,105,105,105,105,0
20250401,163100,0,105,105,105,105,0
20250401,163000,0,105,105,105,105,0
20250401,162900,0,105,105,105,105,0
20250401,162800,0,105,105,105,105,0
20250401,162700,0,105,105,105,105,0
20250401,162600,0,105,105,105,105,0
20250401,162500,0,105,105,105,105,0
20250401,162400,0,105,105,105,105,0
20250401,162300,0,105,105,105,105,0
20250401,162200,0,105,105,105,105,0
20250401,162100,0,105,105,105,105,0
20250401,162000,0,105,105,105,105,0
20250401,161900,0,105,105,105,105,0
20250401,161800,0,105,105,105,105,0
20250401,161700,0,105,105,105,105,0
20250401,161600,0,105,105,105,105,0
20250401,161500,0,105,105,105,105,0
20250401,161400,0,105,105,105,105,0
20250401,161300,0,105,105,105,105,0
20250401,161200,0,105,105,105,105,0
20250401,161100,0,105,105,105,105,0
20250401,161000,0,105,105,105,105,0
20250401,160900,0,105,105,105,105,0
20250401,160800,0,105,105,105,105,0
20250401,160700,0,105,105,105,105,0
20250401,160600,0,105,105,105,105,0
20250401,160500,0,105,105,105,105,0
20250401,160400,0,105,105,105,105,0
20250401,160300,0,105,105,105,105,0
20250401,160200,0,105,105,105,105,0
20250401,160100,0,105,105,105,105,0
20250401,160000,0,105,105,105,105,0
20250401,155900,0,105,105,105,105,0
20250401,155800,0,105,105,105,105,0
20250401,155700,0,105,105,105,105,0
20250401,155600,0,105,105,105,105,0
20250401,155500,0,105,105,105,105,0
20250401,155400,0,105,105,105,105,0
20250401,155300,0,105,105,105,105,0
20250401,155200,0,105,105,105,105,0
20250401,155100,0,105,105,105,105,0
20250401,155000,0,105,105,105,105,0
20250401,154900,0,105,105,105,105,0
20250401,154800,0,105,105,105,105,0
20250401,154700,0,105,105,105,105,0
20250401,154600,0,105,105,105,105,0
20250401,154500,0,105,105,105,105,0
20250401,154400,0,105,105,105,105,0
20250401,154300,0,105,105,105,105,0
20250401,154200,0,105,105,105,105,0
20250401,154100,0,105,105,105,105,0
20250401,154000,0,105,105,105,105,0
20250401,153900,0,105,105,105,105,0
20250401,153800,0,105,105,105,105,0
20250401,153700,0,105,105,105,105,0
20250401,153600,0,105,105,105,105,0
20250401,153500,0,105,105,105,105,0
20250401,153400,0,105,105,105,105,0
20250401,153300,0,105,105,105,105,0
20250401,153200,0,105,105,105,105,0
20250401,153100,0,105,105,105,105,0
20250401,153000,0,105,105,105,105,0
20250401,152900,0,105,105,105,105,0
20250401,152800,0,105,105,105,105,0
20250401,152700,0,105,105,105,105,0
20250401,152600,0,105,105,105,105,0
20250401,152500,0,105,105,105,105,0
20250401,152400,0,105,105,105,105,0
20250401,152300,0,105,105,105,105,0
20250401,152200,0,105,105,105,105,0
20250401,152100,0,105,105,105,105,0
20250401,152000,0,105,105,105,105,0
20250401,151900,0,105,105,105,105,0
20250401,151800,0,105,105,105,105,0
20250401,151700,0,105,105,105,105,0
20250401,151600,0,105,105,105,105,0
20250401,151500,0,105,105,105,105,0
20250401,151400,0,105,105,105,105,0
20250401,151300,0,105,105,105,105,0
20250401,151200,0,105,105,105,105,0
20250401,151100,0,105,105,105,105,0
20250401,151000,0,105,105,105,105,0
20250401,150900,0,105,105,105,105,0
20250401,150800,0,105,105,105,105,0
20250401,150700,0,105,105,105,105,0
20250401,150600,0,105,105,105,105,0
20250401,150500,0,105,105,105,105,0
20250401,150400,0,105,105,105,105,0
20250401,150300,0,105,105,105,105,0
20250401,150200,0,105,105,105,105,0
20250401,150100,0,105,105,105,105,0
20250401,150000,0,105,105,105,105,0
20250401,145900,0,105,105,105,105,0
20250401,145800,0,105,105,105,105,0
20250401,145700,0,105,105,105,105,0
20250401,145600,0,105,105,105,105,0
20250401,145500,0,105,105,105,105,0
20250401,145400,0,105,105,105,105,0
20250401,145300,0,105,105,105,105,0
20250401,145200,0,105,105,105,105,0
20250401,145100,0,105,105,105,105,0
20250401,145000,0,105,105,105,105,0
20250401,144900,0,105,105,105,105,0
20250401,144800,0,105,105,105,105,0
20250401,144700,0,105,105,105,105,0
20250401,144600,0,105,105,105,105,0
20250401,144500,0,105,105,105,105,0
20250401,144400,0,105,105,105,105,0
20250401,144300,0,105,105,105,105,0
20250401,144200,0,105,105,105,105,0
20250401,144100,0,105,105,105,105,0
20250401,144000,0,105,105,105,105,0
20250401,143900,0,105,105,105,105,0
20250401,143800,0,105,105,105,105,0
20250401,143700,0,105,105,105,105,0
20250401,143600,0,105,105,105,105,0
20250401,143500,0,105,105,105,105,0
20250401,143400,0,105,105,105,105,0
20250401,143300,0,105,105,105,105,0
20250401,143200,0,105,105,105,105,0
20250401,143100,0,105,105,105,105,0
20250401,143000,0,105,105,105,105,0
20250401,142900,0,105,105,105,105,0
20250401,142800,0,105,105,105,105,0
20250401,142700,0,105,105,105,105,0
20250401,142600,0,105,105,105,105,0
20250401,142500,0,105,105,105,105,0
20250401,142400,0,105,105,105,105,0
20250401,142300,0,105,105,105,105,0
20250401,142200,0,105,105,105,105,0
20250401,142100,0,105,105,105,105,0
20250401,142000,0,105,105,105,105,0
20250401,141900,0,105,105,105,105,0
20250401,141800,0,105,105,105,105,0
20250401,141700,0,105,105,105,105,0
20250401,141600,0,105,105,105,105,0
20250401,141500,0,105,105,105,105,0
20250401,141400,0,105,105,105,105,0
20250401,141300,0,105,105,105,105,0
20250401,141200,0,105,105,105,105,0
20250401,141100,0,105,105,105,105,0
20250401,141000,0,105,105,105,105,0
20250401,140900,0,105,105,105,105,0
20250401,140800,0,105,105,105,105,0
20250401,140700,0,105,105,105,105,0
20250401,140600,0,105,105,105,105,0
20250401,140500,0,105,105,105,105,0
20250401,140400,0,105,105,105,105,0
20250401,140300,0,105,105,105,105,0
20250401,140200,0,105,105,105,105,0
20250401,140100,0,105,105,105,105,0
20250401,140000,0,105,105,105,105,0
20250401,135900,0,105,105,105,105,0
20250401,135800,0,105,105,105,105,0
20250401,135700,0,105,105,105,105,0
20250401,135600,0,105,105,105,105,0
20250401,135500,0,105,105,105,105,0
20250401,135400,0,105,105,105,105,0
20250401,135300,0,105,105,105,105,0
20250401,135200,0,105,105,105,105,0
20250401,135100,0,105,105,105,105,0
20250401,135000,0,105,105,105,105,0
20250401,134900,0,105,105,105,105,0
20250401,134800,0,105,105,105,105,0
20250401,134700,0,105,105,105,105,0
20250401,134600,0,105,105,105,105,0
20250401,134500,0,105,105,105,105,0
20250401,134400,0,105,105,105,105,0
20250401,134300,0,105,105,105,105,0
20250401,134200,0,105,105,105,105,0
20250401,134100,0,105,105,105,105,0
20250401,134000,0,105,105,105,105,0
20250401,133900,0,105,105,105,105,0
20250401,133800,0,105,105,105,105,0
20250401,133700,0,105,105,105,105,0
20250401,133600,0,105,105,105,105,0
20250401,133500,0,105,105,105,105,0
20250401,133400,0,105,105,105,105,0
20250401,133300,0,105,105,105,105,0
20250401,133200,0,105,105,105,105,0
20250401,133100,0,105,105,105,105,0
20250401,133000,0,105,105,105,105,0
20250401,132900,0,105,105,105,105,0
20250401,132800,0,105,105,105,105,0
20250401,132700,0,105,105,105,105,0
20250401,132600,0,105,105,105,105,0
20250401,132500,0,105,105,105,105,0
20250401,132400,0,105,105,105,105,0
20250401,132300,0,105,105,105,105,0
20250401,132200,0,105,105,105,105,0
20250401,132100,0,105,105,105,105,0
20250401,132000,0,105,105,105,105,0
20250401,131900,0,105,105,105,105,0
20250401,131800,0,105,105,105,105,0
20250401,131700,0,105,105,105,105,0
20250401,131600,0,105,105,105,105,0
20250401,131500,0,105,105,105,105,0
20250401,131400,0,105,105,105,105,0
20250401,131300,0,105,105,105,105,0
20250401,131200,0,105,105,105,105,0
20250401,131100,0,105,105,105,105,0
20250401,131000,0,105,105,105,105,0
20250401,130900,0,105,105,105,105,0
20250401,130800,0,105,105,105,105,0
20250401,130700,0,105,105,105,105,0
20250401,130600,0,105,105,105,105,0
20250401,130500,0,105,105,105,105,0
20250401,130400,0,105,105,105,105,0
20250401,130300,0,105,105,105,105,0
20250401,130200,0,105,105,105,105,0
20250401,130100,0,105,105,105,105,0
20250401,130000,0,105,105,105,105,0
20250401,125900,0,105,105,105,105,0
20250401,125800,0,105,105,105,105,0
20250401,125700,0,105,105,105,105,0
20250401,125600,0,105,105,105,105,0
20250401,125500,0,105,105,105,105,0
20250401,125400,0,105,105,105,105,0
20250401,125300,0,105,105,105,105,0
20250401,125200,0,105,105,105,105,0
20250401,125100,0,105,105,105,105,0
20250401,125000,0,105,105,105,105,0
20250401,124900,0,105,105,105,105,0
20250401,124800,0,105,105,105,105,0
20250401,124700,0,105,105,105,105,0
20250401,124600,0,105,105,105,105,0
20250401,124500,0,105,105,105,105,0
20250401,124400,0,105,105,105,105,0
20250401,124300,0,105,105,105,105,0
20250401,124200,0,105,105,105,105,0
20250401,124100,0,105,105,105,105,0
20250401,124000,0,105,105,105,105,0
20250401,123900,0,105,105,105,105,0
20250401,123800,0,105,105,105,105,0
20250401,123700,0,105,105,105,105,0
20250401,123600,0,105,105,105,105,0
20250401,123500,0,105,105,105,105,0
20250401,123400,0,105,105,105,105,0
20250401,123300,0,105,105,105,105,0
20250401,123200,0,105,105,105,105,0
20250401,123100,0,105,105,105,105,0
20250401,123000,0,105,105,105,105,0
20250401,122900,0,105,105,105,105,0
20250401,122800,0,105,105,105,105,0
20250401,122700,0,105,105,105,105,0
20250401,122600,0,105,105,105,105,0
20250401,122500,0,105,105,105,105,0
20250401,122400,0,105,105,105,105,0
20250401,122300,0,105,105,105,105,0
20250401,122200,0,105,105,105,105,0
20250401,122100,0,105,105,105,105,0
20250401,122000,0,105,105,105,105,0
20250401,121900,0,105,105,105,105,0
20250401,121800,0,105,105,105,105,0
20250401,121700,0,105,105,105,105,0
20250401,121600,0,105,105,105,105,0
20250401,121500,0,105,105,105,105,0
20250401,121400,0,105,105,105,105,0
20250401,121300,0,105,105,105,105,0
20250401,121200,0,105,105,105,105,0
20250401,121100,0,105,105,105,105,0
20250401,121000,0,105,105,105,105,0
20250401,120900,0,105,105,105,105,0
20250401,120800,0,105,105,105,105,0
20250401,120700,0,105,105,105,105,0
20250401,120600,0,105,105,105,105,0
20250401,120500,0,105,105,105,105,0
20250401,120400,0,105,105,105,105,0
20250401,120300,0,105,105,105,105,0
20250401,120200,0,105,105,105,105,0
20250401,120100,0,105,105,105,105,0
20250401,120000,0,105,105,105,105,0
20250401,115900,0,105,105,105,105,0
20250401,115800,0,105,105,105,105,0
20250401,115700,0,105,105,105,105,0
20250401,115600,0,105,105,105,105,0
20250401,115500,0,105,105,105,105,0
20250401,115400,0,105,105,105,105,0
20250401,115300,0,105,105,105,105,0
20250401,115200,0,105,105,105,105,0
20250401,115100,0,105,105,105,105,0
20250401,115000,0,105,105,105,105,0
20250401,114900,0,105,105,105,105,0
20250401,114800,0,105,105,105,105,0
20250401,114700,0,105,105,105,105,0
20250401,114600,0,105,105,105,105,0
20250401,114500,0,105,105,105,105,0
20250401,114400,0,105,105,105,105,0
20250401,114300,0,105,105,105,105,0
20250401,114200,0,105,105,105,105,0
20250401,114100,0,105,105,105,105,0
20250401,114000,0,105,105,105,105,0
20250401,113900,0,105,105,105,105,0
20250401,113800,0,105,105,105,105,0
20250401,113700,0,105,105,105,105,0
20250401,113600,0,105,105,105,105,0
20250401,113500,0,105,105,105,105,0
20250401,113400,0,105,105,105,105,0
20250401,113300,0,105,105,105,105,0
20250401,113200,0,105,105,105,105,0
20250401,113100,0,105,105,105,105,0
20250401,113000,0,105,105,105,105,0
20250401,112900,0,105,105,105,105,0
20250401,112800,0,105,105,105,105,0
20250401,112700,0,105,105,105,105,0
20250401,112600,0,105,105,105,105,0
20250401,112500,0,105,105,105,105,0
20250401,112400,0,105,105,105,105,0
20250401,112300,0,105,105,105,105,0
20250401,112200,0,105,105,105,105,0
20250401,112100,0,105,105,105,105,0
20250401,112000,0,105,105,105,105,0
20250401,111900,0,105,105,105,105,0
20250401,111800,0,105,105,105,105,0
20250401,111700,0,105,105,105,105,0
20250401,111600,0,105,105,105,105,0
20250401,111500,0,105,105,105,105,0
20250401,111400,0,105,105,105,105,0
20250401,111300,0,105,105,105,105,0
20250401,111200,0,105,105,105,105,0
20250401,111100,0,105,105,105,105,0
20250401,111000,0,105,105,105,105,0
20250401,110900,0,105,105,105,105,0
20250401,110800,0,105,105,105,105,0
20250401,110700,0,105,105,105,105,0
20250401,110600,0,105,105,105,105,0
20250401,110500,0,105,105,105,105,0
20250401,110400,0,105,105,105,105,0
20250401,110300,0,105,105,105,105,0
20250401,110200,0,105,105,105,105,0
20250401,110100,0,105,105,105,105,0
20250401,110000,0,105,105,105,105,0
20250401,105900,0,105,105,105,105,0
20250401,105800,0,105,105,105,105,0
20250401,105700,0,105,105,105,105,0
20250401,105600,0,105,105,105,105,0
20250401,105500,0,105,105,105,105,0
20250401,105400,0,105,105,105,105,0
20250401,105300,0,105,105,105,105,0
20250401,105200,0,105,105,105,105,0
20250401,105100,0,105,105,105,105,0
20250401,105000,0,105,105,105,105,0
20250401,104900,0,105,105,105,105,0
20250401,104800,0,105,105,105,105,0
20250401,104700,0,105,105,105,105,0
20250401,104600,0,105,105,105,105,0
20250401,104500,0,105,105,105,105,0
20250401,104400,0,105,105,105,105,0
20250401,104300,0,105,105,105,105,0
20250401,104200,0,105,105,105,105,0
20250401,104100,0,105,105,105,105,0
20250401,104000,0,105,105,105,105,0
20250401,103900,0,105,105,105,105,0
20250401,103800,0,105,105,105,105,0
20250401,103700,0,105,105,105,105,0
20250401,103600,0,105,105,105,105,0
20250401,103500,0,105,105,105,105,0
20250401,103400,0,105,105,105,105,0
20250401,103300,0,105,105,105,105,0
20250401,103200,0,105,105,105,105,0
20250401,103100,0,105,105,105,105,0
20250401,103000,0,105,105,105,105,0
20250401,102900,0,105,105,105,105,0
20250401,102800,0,105,105,105,105,0
20250401,102700,0,105,105,105,105,0
20250401,102600,0,105,105,105,105,0
20250401,102500,0,105,105,105,105,0
20250401,102400,0,105,105,105,105,0
20250401,102300,0,105,105,105,105,0
20250401,102200,0,105,105,105,105,0
20250401,102100,0,105,105,105,105,0
20250401,102000,0,105,105,105,105,0
20250401,101900,0,105,105,105,105,0
20250401,101800,0,105,105,105,105,0
20250401,101700,0,105,105,105,105,0
20250401,101600,0,105,105,105,105,0
20250401,101500,0,105,105,105,105,0
20250401,101400,0,105,105,105,105,0
20250401,101300,0,105,105,105,105,0
20250401,101200,0,105,105,105,105,0
20250401,101100,0,105,105,105,105,0
20250401,101000,0,105,105,105,105,0
20250401,100900,0,105,105,105,105,0
20250401,100800,0,105,105,105,105,0
20250401,100700,0,105,105,105,105,0
20250401,100600,0,105,105,105,105,0
20250401,100500,0,105,105,105,105,0
20250401,100400,0,105,105,105,105,0
20250401,100300,0,105,105,105,105,0
20250401,100200,0,105,105,105,105,0
20250401,100100,0,105,105,105,105,0
20250401,100000,0,105,105,105,105,0
20250401,095900,0,105,105,105,105,0
20250401,095800,0,105,105,105,105,0
20250401,095700,0,105,105,105,105,0
20250401,095600,0,105,105,105,105,0
20250401,095500,0,105,105,105,105,0
20250401,095400,0,105,105,105,105,0
20250401,095300,0,105,105,105,105,0
20250401,095200,0,105,105,105,105,0
20250401,095100,0,105,105,105,105,0
20250401,095000,0,105,105,105,105,0
20250401,094900,0,105,105,105,105,0
20250401,094800,0,105,105,105,105,0
20250401,094700,0,105,105,105,105,0
20250401,094600,0,105,105,105,105,0
20250401,094500,0,105,105,105,105,0
20250401,094400,0,105,105,105,105,0
20250401,094300,0,105,105,105,105,0
20250401,094200,0,105,105,105,105,0
20250401,094100,0,105,105,105,105,0
20250401,094000,0,105,105,105,105,0
20250401,093900,0,105,105,105,105,0
20250401,093800,0,105,105,105,105,0
20250401,093700,0,105,105,105,105,0
20250401,093600,0,105,105,105,105,0
20250401,093500,0,105,105,105,105,0
20250401,093400,0,105,105,105,105,0
20250401,093300,0,105,105,105,105,0
20250401,093200,0,105,105,105,105,0
20250401,093100,0,105,105,105,105,0
20250401,093000,0,105,105,105,105,0
20250401,092900,0,105,105,105,105,0
20250401,092800,0,105,105,105,105,0
20250401,092700,0,105,105,105,105,0
20250401,092600,0,105,105,105,105,0
20250401,092500,0,105,105,105,105,0
20250401,092400,0,105,105,105,105,0
20250401,092300,0,105,105,105,105,0
20250401,092200,0,105,105,105,105,0
20250401,092100,0,105,105,105,105,0
20250401,092000,0,105,105,105,105,0
20250401,091900,0,105,105,105,105,0
20250401,091800,0,105,105,105,105,0
20250401,091700,0,105,105,105,105,0
20250401,091600,0,105,105,105,105,0
20250401,091500,0,105,105,105,105,0
20250401,091400,0,105,105,105,105,0
20250401,091300,0,105,105,105,105,0
20250401,091200,0,105,105,105,105,0
20250401,091100,0,105,105,105,105,0
20250401,091000,0,105,105,105,105,0
20250401,090900,0,105,105,105,105,0
20250401,090800,0,105,105,105,105,0
20250401,090700,0,105,105,105,105,0
20250401,090600,0,105,105,105,105,0
20250401,090500,0,105,105,105,105,0
20250401,090400,0,105,105,105,105,0
20250401,090300,0,105,105,105,105,0
20250401,090200,0,105,105,105,105,0
20250401,090100,0,105,105,105,105,0
20250401,090000,0,105,105,105,105,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211500 0 105 105 105 105 0
3 20250401 211400 0 105 105 105 105 0
4 20250401 211300 0 105 105 105 105 0
5 20250401 211200 0 105 105 105 105 0
6 20250401 211100 0 105 105 105 105 0
7 20250401 211000 0 105 105 105 105 0
8 20250401 210900 0 105 105 105 105 0
9 20250401 210800 0 105 105 105 105 0
10 20250401 210700 0 105 105 105 105 0
11 20250401 210600 0 105 105 105 105 0
12 20250401 210500 0 105 105 105 105 0
13 20250401 210400 0 105 105 105 105 0
14 20250401 210300 0 105 105 105 105 0
15 20250401 210200 0 105 105 105 105 0
16 20250401 210100 0 105 105 105 105 0
17 20250401 210000 0 105 105 105 105 0
18 20250401 205900 0 105 105 105 105 0
19 20250401 205800 0 105 105 105 105 0
20 20250401 205700 0 105 105 105 105 0
21 20250401 205600 0 105 105 105 105 0
22 20250401 205500 0 105 105 105 105 0
23 20250401 205400 0 105 105 105 105 0
24 20250401 205300 0 105 105 105 105 0
25 20250401 205200 0 105 105 105 105 0
26 20250401 205100 0 105 105 105 105 0
27 20250401 205000 0 105 105 105 105 0
28 20250401 204900 0 105 105 105 105 0
29 20250401 204800 0 105 105 105 105 0
30 20250401 204700 0 105 105 105 105 0
31 20250401 204600 0 105 105 105 105 0
32 20250401 204500 0 105 105 105 105 0
33 20250401 204400 0 105 105 105 105 0
34 20250401 204300 0 105 105 105 105 0
35 20250401 204200 0 105 105 105 105 0
36 20250401 204100 0 105 105 105 105 0
37 20250401 204000 0 105 105 105 105 0
38 20250401 203900 0 105 105 105 105 0
39 20250401 203800 0 105 105 105 105 0
40 20250401 203700 0 105 105 105 105 0
41 20250401 203600 0 105 105 105 105 0
42 20250401 203500 0 105 105 105 105 0
43 20250401 203400 0 105 105 105 105 0
44 20250401 203300 0 105 105 105 105 0
45 20250401 203200 0 105 105 105 105 0
46 20250401 203100 0 105 105 105 105 0
47 20250401 203000 0 105 105 105 105 0
48 20250401 202900 0 105 105 105 105 0
49 20250401 202800 0 105 105 105 105 0
50 20250401 202700 0 105 105 105 105 0
51 20250401 202600 0 105 105 105 105 0
52 20250401 202500 0 105 105 105 105 0
53 20250401 202400 0 105 105 105 105 0
54 20250401 202300 0 105 105 105 105 0
55 20250401 202200 0 105 105 105 105 0
56 20250401 202100 0 105 105 105 105 0
57 20250401 202000 0 105 105 105 105 0
58 20250401 201900 0 105 105 105 105 0
59 20250401 201800 0 105 105 105 105 0
60 20250401 201700 0 105 105 105 105 0
61 20250401 201600 0 105 105 105 105 0
62 20250401 201500 0 105 105 105 105 0
63 20250401 201400 0 105 105 105 105 0
64 20250401 201300 0 105 105 105 105 0
65 20250401 201200 0 105 105 105 105 0
66 20250401 201100 0 105 105 105 105 0
67 20250401 201000 0 105 105 105 105 0
68 20250401 200900 0 105 105 105 105 0
69 20250401 200800 0 105 105 105 105 0
70 20250401 200700 0 105 105 105 105 0
71 20250401 200600 0 105 105 105 105 0
72 20250401 200500 0 105 105 105 105 0
73 20250401 200400 0 105 105 105 105 0
74 20250401 200300 0 105 105 105 105 0
75 20250401 200200 0 105 105 105 105 0
76 20250401 200100 0 105 105 105 105 0
77 20250401 200000 0 105 105 105 105 0
78 20250401 195900 0 105 105 105 105 0
79 20250401 195800 0 105 105 105 105 0
80 20250401 195700 0 105 105 105 105 0
81 20250401 195600 0 105 105 105 105 0
82 20250401 195500 0 105 105 105 105 0
83 20250401 195400 0 105 105 105 105 0
84 20250401 195300 0 105 105 105 105 0
85 20250401 195200 0 105 105 105 105 0
86 20250401 195100 0 105 105 105 105 0
87 20250401 195000 0 105 105 105 105 0
88 20250401 194900 0 105 105 105 105 0
89 20250401 194800 0 105 105 105 105 0
90 20250401 194700 0 105 105 105 105 0
91 20250401 194600 0 105 105 105 105 0
92 20250401 194500 0 105 105 105 105 0
93 20250401 194400 0 105 105 105 105 0
94 20250401 194300 0 105 105 105 105 0
95 20250401 194200 0 105 105 105 105 0
96 20250401 194100 0 105 105 105 105 0
97 20250401 194000 0 105 105 105 105 0
98 20250401 193900 0 105 105 105 105 0
99 20250401 193800 0 105 105 105 105 0
100 20250401 193700 0 105 105 105 105 0
101 20250401 193600 0 105 105 105 105 0
102 20250401 193500 0 105 105 105 105 0
103 20250401 193400 0 105 105 105 105 0
104 20250401 193300 0 105 105 105 105 0
105 20250401 193200 0 105 105 105 105 0
106 20250401 193100 0 105 105 105 105 0
107 20250401 193000 0 105 105 105 105 0
108 20250401 192900 0 105 105 105 105 0
109 20250401 192800 0 105 105 105 105 0
110 20250401 192700 0 105 105 105 105 0
111 20250401 192600 0 105 105 105 105 0
112 20250401 192500 0 105 105 105 105 0
113 20250401 192400 0 105 105 105 105 0
114 20250401 192300 0 105 105 105 105 0
115 20250401 192200 0 105 105 105 105 0
116 20250401 192100 0 105 105 105 105 0
117 20250401 192000 0 105 105 105 105 0
118 20250401 191900 0 105 105 105 105 0
119 20250401 191800 0 105 105 105 105 0
120 20250401 191700 0 105 105 105 105 0
121 20250401 191600 0 105 105 105 105 0
122 20250401 191500 0 105 105 105 105 0
123 20250401 191400 0 105 105 105 105 0
124 20250401 191300 0 105 105 105 105 0
125 20250401 191200 0 105 105 105 105 0
126 20250401 191100 0 105 105 105 105 0
127 20250401 191000 0 105 105 105 105 0
128 20250401 190900 0 105 105 105 105 0
129 20250401 190800 0 105 105 105 105 0
130 20250401 190700 0 105 105 105 105 0
131 20250401 190600 0 105 105 105 105 0
132 20250401 190500 0 105 105 105 105 0
133 20250401 190400 0 105 105 105 105 0
134 20250401 190300 0 105 105 105 105 0
135 20250401 190200 0 105 105 105 105 0
136 20250401 190100 0 105 105 105 105 0
137 20250401 190000 0 105 105 105 105 0
138 20250401 185900 0 105 105 105 105 0
139 20250401 185800 0 105 105 105 105 0
140 20250401 185700 0 105 105 105 105 0
141 20250401 185600 0 105 105 105 105 0
142 20250401 185500 0 105 105 105 105 0
143 20250401 185400 0 105 105 105 105 0
144 20250401 185300 0 105 105 105 105 0
145 20250401 185200 0 105 105 105 105 0
146 20250401 185100 0 105 105 105 105 0
147 20250401 185000 0 105 105 105 105 0
148 20250401 184900 0 105 105 105 105 0
149 20250401 184800 0 105 105 105 105 0
150 20250401 184700 0 105 105 105 105 0
151 20250401 184600 0 105 105 105 105 0
152 20250401 184500 0 105 105 105 105 0
153 20250401 184400 0 105 105 105 105 0
154 20250401 184300 0 105 105 105 105 0
155 20250401 184200 0 105 105 105 105 0
156 20250401 184100 0 105 105 105 105 0
157 20250401 184000 0 105 105 105 105 0
158 20250401 183900 0 105 105 105 105 0
159 20250401 183800 0 105 105 105 105 0
160 20250401 183700 0 105 105 105 105 0
161 20250401 183600 0 105 105 105 105 0
162 20250401 183500 0 105 105 105 105 0
163 20250401 183400 0 105 105 105 105 0
164 20250401 183300 0 105 105 105 105 0
165 20250401 183200 0 105 105 105 105 0
166 20250401 183100 0 105 105 105 105 0
167 20250401 183000 0 105 105 105 105 0
168 20250401 182900 0 105 105 105 105 0
169 20250401 182800 0 105 105 105 105 0
170 20250401 182700 0 105 105 105 105 0
171 20250401 182600 0 105 105 105 105 0
172 20250401 182500 0 105 105 105 105 0
173 20250401 182400 0 105 105 105 105 0
174 20250401 182300 0 105 105 105 105 0
175 20250401 182200 0 105 105 105 105 0
176 20250401 182100 0 105 105 105 105 0
177 20250401 182000 0 105 105 105 105 0
178 20250401 181900 0 105 105 105 105 0
179 20250401 181800 0 105 105 105 105 0
180 20250401 181700 0 105 105 105 105 0
181 20250401 181600 0 105 105 105 105 0
182 20250401 181500 0 105 105 105 105 0
183 20250401 181400 0 105 105 105 105 0
184 20250401 181300 0 105 105 105 105 0
185 20250401 181200 0 105 105 105 105 0
186 20250401 181100 0 105 105 105 105 0
187 20250401 181000 0 105 105 105 105 0
188 20250401 180900 0 105 105 105 105 0
189 20250401 180800 0 105 105 105 105 0
190 20250401 180700 0 105 105 105 105 0
191 20250401 180600 0 105 105 105 105 0
192 20250401 180500 0 105 105 105 105 0
193 20250401 180400 0 105 105 105 105 0
194 20250401 180300 0 105 105 105 105 0
195 20250401 180200 0 105 105 105 105 0
196 20250401 180100 0 105 105 105 105 0
197 20250401 180000 0 105 105 105 105 0
198 20250401 175900 0 105 105 105 105 0
199 20250401 175800 0 105 105 105 105 0
200 20250401 175700 0 105 105 105 105 0
201 20250401 175600 0 105 105 105 105 0
202 20250401 175500 0 105 105 105 105 0
203 20250401 175400 0 105 105 105 105 0
204 20250401 175300 0 105 105 105 105 0
205 20250401 175200 0 105 105 105 105 0
206 20250401 175100 0 105 105 105 105 0
207 20250401 175000 0 105 105 105 105 0
208 20250401 174900 0 105 105 105 105 0
209 20250401 174800 0 105 105 105 105 0
210 20250401 174700 0 105 105 105 105 0
211 20250401 174600 0 105 105 105 105 0
212 20250401 174500 0 105 105 105 105 0
213 20250401 174400 0 105 105 105 105 0
214 20250401 174300 0 105 105 105 105 0
215 20250401 174200 0 105 105 105 105 0
216 20250401 174100 0 105 105 105 105 0
217 20250401 174000 0 105 105 105 105 0
218 20250401 173900 0 105 105 105 105 0
219 20250401 173800 0 105 105 105 105 0
220 20250401 173700 0 105 105 105 105 0
221 20250401 173600 0 105 105 105 105 0
222 20250401 173500 0 105 105 105 105 0
223 20250401 173400 0 105 105 105 105 0
224 20250401 173300 0 105 105 105 105 0
225 20250401 173200 0 105 105 105 105 0
226 20250401 173100 0 105 105 105 105 0
227 20250401 173000 0 105 105 105 105 0
228 20250401 172900 0 105 105 105 105 0
229 20250401 172800 0 105 105 105 105 0
230 20250401 172700 0 105 105 105 105 0
231 20250401 172600 0 105 105 105 105 0
232 20250401 172500 0 105 105 105 105 0
233 20250401 172400 0 105 105 105 105 0
234 20250401 172300 0 105 105 105 105 0
235 20250401 172200 0 105 105 105 105 0
236 20250401 172100 0 105 105 105 105 0
237 20250401 172000 0 105 105 105 105 0
238 20250401 171900 0 105 105 105 105 0
239 20250401 171800 0 105 105 105 105 0
240 20250401 171700 0 105 105 105 105 0
241 20250401 171600 0 105 105 105 105 0
242 20250401 171500 0 105 105 105 105 0
243 20250401 171400 0 105 105 105 105 0
244 20250401 171300 0 105 105 105 105 0
245 20250401 171200 0 105 105 105 105 0
246 20250401 171100 0 105 105 105 105 0
247 20250401 171000 0 105 105 105 105 0
248 20250401 170900 0 105 105 105 105 0
249 20250401 170800 0 105 105 105 105 0
250 20250401 170700 0 105 105 105 105 0
251 20250401 170600 0 105 105 105 105 0
252 20250401 170500 0 105 105 105 105 0
253 20250401 170400 0 105 105 105 105 0
254 20250401 170300 0 105 105 105 105 0
255 20250401 170200 0 105 105 105 105 0
256 20250401 170100 0 105 105 105 105 0
257 20250401 170000 0 105 105 105 105 0
258 20250401 165900 0 105 105 105 105 0
259 20250401 165800 0 105 105 105 105 0
260 20250401 165700 0 105 105 105 105 0
261 20250401 165600 0 105 105 105 105 0
262 20250401 165500 0 105 105 105 105 0
263 20250401 165400 0 105 105 105 105 0
264 20250401 165300 0 105 105 105 105 0
265 20250401 165200 0 105 105 105 105 0
266 20250401 165100 0 105 105 105 105 0
267 20250401 165000 0 105 105 105 105 0
268 20250401 164900 0 105 105 105 105 0
269 20250401 164800 0 105 105 105 105 0
270 20250401 164700 0 105 105 105 105 0
271 20250401 164600 0 105 105 105 105 0
272 20250401 164500 0 105 105 105 105 0
273 20250401 164400 0 105 105 105 105 0
274 20250401 164300 0 105 105 105 105 0
275 20250401 164200 0 105 105 105 105 0
276 20250401 164100 0 105 105 105 105 0
277 20250401 164000 0 105 105 105 105 0
278 20250401 163900 0 105 105 105 105 0
279 20250401 163800 0 105 105 105 105 0
280 20250401 163700 0 105 105 105 105 0
281 20250401 163600 0 105 105 105 105 0
282 20250401 163500 0 105 105 105 105 0
283 20250401 163400 0 105 105 105 105 0
284 20250401 163300 0 105 105 105 105 0
285 20250401 163200 0 105 105 105 105 0
286 20250401 163100 0 105 105 105 105 0
287 20250401 163000 0 105 105 105 105 0
288 20250401 162900 0 105 105 105 105 0
289 20250401 162800 0 105 105 105 105 0
290 20250401 162700 0 105 105 105 105 0
291 20250401 162600 0 105 105 105 105 0
292 20250401 162500 0 105 105 105 105 0
293 20250401 162400 0 105 105 105 105 0
294 20250401 162300 0 105 105 105 105 0
295 20250401 162200 0 105 105 105 105 0
296 20250401 162100 0 105 105 105 105 0
297 20250401 162000 0 105 105 105 105 0
298 20250401 161900 0 105 105 105 105 0
299 20250401 161800 0 105 105 105 105 0
300 20250401 161700 0 105 105 105 105 0
301 20250401 161600 0 105 105 105 105 0
302 20250401 161500 0 105 105 105 105 0
303 20250401 161400 0 105 105 105 105 0
304 20250401 161300 0 105 105 105 105 0
305 20250401 161200 0 105 105 105 105 0
306 20250401 161100 0 105 105 105 105 0
307 20250401 161000 0 105 105 105 105 0
308 20250401 160900 0 105 105 105 105 0
309 20250401 160800 0 105 105 105 105 0
310 20250401 160700 0 105 105 105 105 0
311 20250401 160600 0 105 105 105 105 0
312 20250401 160500 0 105 105 105 105 0
313 20250401 160400 0 105 105 105 105 0
314 20250401 160300 0 105 105 105 105 0
315 20250401 160200 0 105 105 105 105 0
316 20250401 160100 0 105 105 105 105 0
317 20250401 160000 0 105 105 105 105 0
318 20250401 155900 0 105 105 105 105 0
319 20250401 155800 0 105 105 105 105 0
320 20250401 155700 0 105 105 105 105 0
321 20250401 155600 0 105 105 105 105 0
322 20250401 155500 0 105 105 105 105 0
323 20250401 155400 0 105 105 105 105 0
324 20250401 155300 0 105 105 105 105 0
325 20250401 155200 0 105 105 105 105 0
326 20250401 155100 0 105 105 105 105 0
327 20250401 155000 0 105 105 105 105 0
328 20250401 154900 0 105 105 105 105 0
329 20250401 154800 0 105 105 105 105 0
330 20250401 154700 0 105 105 105 105 0
331 20250401 154600 0 105 105 105 105 0
332 20250401 154500 0 105 105 105 105 0
333 20250401 154400 0 105 105 105 105 0
334 20250401 154300 0 105 105 105 105 0
335 20250401 154200 0 105 105 105 105 0
336 20250401 154100 0 105 105 105 105 0
337 20250401 154000 0 105 105 105 105 0
338 20250401 153900 0 105 105 105 105 0
339 20250401 153800 0 105 105 105 105 0
340 20250401 153700 0 105 105 105 105 0
341 20250401 153600 0 105 105 105 105 0
342 20250401 153500 0 105 105 105 105 0
343 20250401 153400 0 105 105 105 105 0
344 20250401 153300 0 105 105 105 105 0
345 20250401 153200 0 105 105 105 105 0
346 20250401 153100 0 105 105 105 105 0
347 20250401 153000 0 105 105 105 105 0
348 20250401 152900 0 105 105 105 105 0
349 20250401 152800 0 105 105 105 105 0
350 20250401 152700 0 105 105 105 105 0
351 20250401 152600 0 105 105 105 105 0
352 20250401 152500 0 105 105 105 105 0
353 20250401 152400 0 105 105 105 105 0
354 20250401 152300 0 105 105 105 105 0
355 20250401 152200 0 105 105 105 105 0
356 20250401 152100 0 105 105 105 105 0
357 20250401 152000 0 105 105 105 105 0
358 20250401 151900 0 105 105 105 105 0
359 20250401 151800 0 105 105 105 105 0
360 20250401 151700 0 105 105 105 105 0
361 20250401 151600 0 105 105 105 105 0
362 20250401 151500 0 105 105 105 105 0
363 20250401 151400 0 105 105 105 105 0
364 20250401 151300 0 105 105 105 105 0
365 20250401 151200 0 105 105 105 105 0
366 20250401 151100 0 105 105 105 105 0
367 20250401 151000 0 105 105 105 105 0
368 20250401 150900 0 105 105 105 105 0
369 20250401 150800 0 105 105 105 105 0
370 20250401 150700 0 105 105 105 105 0
371 20250401 150600 0 105 105 105 105 0
372 20250401 150500 0 105 105 105 105 0
373 20250401 150400 0 105 105 105 105 0
374 20250401 150300 0 105 105 105 105 0
375 20250401 150200 0 105 105 105 105 0
376 20250401 150100 0 105 105 105 105 0
377 20250401 150000 0 105 105 105 105 0
378 20250401 145900 0 105 105 105 105 0
379 20250401 145800 0 105 105 105 105 0
380 20250401 145700 0 105 105 105 105 0
381 20250401 145600 0 105 105 105 105 0
382 20250401 145500 0 105 105 105 105 0
383 20250401 145400 0 105 105 105 105 0
384 20250401 145300 0 105 105 105 105 0
385 20250401 145200 0 105 105 105 105 0
386 20250401 145100 0 105 105 105 105 0
387 20250401 145000 0 105 105 105 105 0
388 20250401 144900 0 105 105 105 105 0
389 20250401 144800 0 105 105 105 105 0
390 20250401 144700 0 105 105 105 105 0
391 20250401 144600 0 105 105 105 105 0
392 20250401 144500 0 105 105 105 105 0
393 20250401 144400 0 105 105 105 105 0
394 20250401 144300 0 105 105 105 105 0
395 20250401 144200 0 105 105 105 105 0
396 20250401 144100 0 105 105 105 105 0
397 20250401 144000 0 105 105 105 105 0
398 20250401 143900 0 105 105 105 105 0
399 20250401 143800 0 105 105 105 105 0
400 20250401 143700 0 105 105 105 105 0
401 20250401 143600 0 105 105 105 105 0
402 20250401 143500 0 105 105 105 105 0
403 20250401 143400 0 105 105 105 105 0
404 20250401 143300 0 105 105 105 105 0
405 20250401 143200 0 105 105 105 105 0
406 20250401 143100 0 105 105 105 105 0
407 20250401 143000 0 105 105 105 105 0
408 20250401 142900 0 105 105 105 105 0
409 20250401 142800 0 105 105 105 105 0
410 20250401 142700 0 105 105 105 105 0
411 20250401 142600 0 105 105 105 105 0
412 20250401 142500 0 105 105 105 105 0
413 20250401 142400 0 105 105 105 105 0
414 20250401 142300 0 105 105 105 105 0
415 20250401 142200 0 105 105 105 105 0
416 20250401 142100 0 105 105 105 105 0
417 20250401 142000 0 105 105 105 105 0
418 20250401 141900 0 105 105 105 105 0
419 20250401 141800 0 105 105 105 105 0
420 20250401 141700 0 105 105 105 105 0
421 20250401 141600 0 105 105 105 105 0
422 20250401 141500 0 105 105 105 105 0
423 20250401 141400 0 105 105 105 105 0
424 20250401 141300 0 105 105 105 105 0
425 20250401 141200 0 105 105 105 105 0
426 20250401 141100 0 105 105 105 105 0
427 20250401 141000 0 105 105 105 105 0
428 20250401 140900 0 105 105 105 105 0
429 20250401 140800 0 105 105 105 105 0
430 20250401 140700 0 105 105 105 105 0
431 20250401 140600 0 105 105 105 105 0
432 20250401 140500 0 105 105 105 105 0
433 20250401 140400 0 105 105 105 105 0
434 20250401 140300 0 105 105 105 105 0
435 20250401 140200 0 105 105 105 105 0
436 20250401 140100 0 105 105 105 105 0
437 20250401 140000 0 105 105 105 105 0
438 20250401 135900 0 105 105 105 105 0
439 20250401 135800 0 105 105 105 105 0
440 20250401 135700 0 105 105 105 105 0
441 20250401 135600 0 105 105 105 105 0
442 20250401 135500 0 105 105 105 105 0
443 20250401 135400 0 105 105 105 105 0
444 20250401 135300 0 105 105 105 105 0
445 20250401 135200 0 105 105 105 105 0
446 20250401 135100 0 105 105 105 105 0
447 20250401 135000 0 105 105 105 105 0
448 20250401 134900 0 105 105 105 105 0
449 20250401 134800 0 105 105 105 105 0
450 20250401 134700 0 105 105 105 105 0
451 20250401 134600 0 105 105 105 105 0
452 20250401 134500 0 105 105 105 105 0
453 20250401 134400 0 105 105 105 105 0
454 20250401 134300 0 105 105 105 105 0
455 20250401 134200 0 105 105 105 105 0
456 20250401 134100 0 105 105 105 105 0
457 20250401 134000 0 105 105 105 105 0
458 20250401 133900 0 105 105 105 105 0
459 20250401 133800 0 105 105 105 105 0
460 20250401 133700 0 105 105 105 105 0
461 20250401 133600 0 105 105 105 105 0
462 20250401 133500 0 105 105 105 105 0
463 20250401 133400 0 105 105 105 105 0
464 20250401 133300 0 105 105 105 105 0
465 20250401 133200 0 105 105 105 105 0
466 20250401 133100 0 105 105 105 105 0
467 20250401 133000 0 105 105 105 105 0
468 20250401 132900 0 105 105 105 105 0
469 20250401 132800 0 105 105 105 105 0
470 20250401 132700 0 105 105 105 105 0
471 20250401 132600 0 105 105 105 105 0
472 20250401 132500 0 105 105 105 105 0
473 20250401 132400 0 105 105 105 105 0
474 20250401 132300 0 105 105 105 105 0
475 20250401 132200 0 105 105 105 105 0
476 20250401 132100 0 105 105 105 105 0
477 20250401 132000 0 105 105 105 105 0
478 20250401 131900 0 105 105 105 105 0
479 20250401 131800 0 105 105 105 105 0
480 20250401 131700 0 105 105 105 105 0
481 20250401 131600 0 105 105 105 105 0
482 20250401 131500 0 105 105 105 105 0
483 20250401 131400 0 105 105 105 105 0
484 20250401 131300 0 105 105 105 105 0
485 20250401 131200 0 105 105 105 105 0
486 20250401 131100 0 105 105 105 105 0
487 20250401 131000 0 105 105 105 105 0
488 20250401 130900 0 105 105 105 105 0
489 20250401 130800 0 105 105 105 105 0
490 20250401 130700 0 105 105 105 105 0
491 20250401 130600 0 105 105 105 105 0
492 20250401 130500 0 105 105 105 105 0
493 20250401 130400 0 105 105 105 105 0
494 20250401 130300 0 105 105 105 105 0
495 20250401 130200 0 105 105 105 105 0
496 20250401 130100 0 105 105 105 105 0
497 20250401 130000 0 105 105 105 105 0
498 20250401 125900 0 105 105 105 105 0
499 20250401 125800 0 105 105 105 105 0
500 20250401 125700 0 105 105 105 105 0
501 20250401 125600 0 105 105 105 105 0
502 20250401 125500 0 105 105 105 105 0
503 20250401 125400 0 105 105 105 105 0
504 20250401 125300 0 105 105 105 105 0
505 20250401 125200 0 105 105 105 105 0
506 20250401 125100 0 105 105 105 105 0
507 20250401 125000 0 105 105 105 105 0
508 20250401 124900 0 105 105 105 105 0
509 20250401 124800 0 105 105 105 105 0
510 20250401 124700 0 105 105 105 105 0
511 20250401 124600 0 105 105 105 105 0
512 20250401 124500 0 105 105 105 105 0
513 20250401 124400 0 105 105 105 105 0
514 20250401 124300 0 105 105 105 105 0
515 20250401 124200 0 105 105 105 105 0
516 20250401 124100 0 105 105 105 105 0
517 20250401 124000 0 105 105 105 105 0
518 20250401 123900 0 105 105 105 105 0
519 20250401 123800 0 105 105 105 105 0
520 20250401 123700 0 105 105 105 105 0
521 20250401 123600 0 105 105 105 105 0
522 20250401 123500 0 105 105 105 105 0
523 20250401 123400 0 105 105 105 105 0
524 20250401 123300 0 105 105 105 105 0
525 20250401 123200 0 105 105 105 105 0
526 20250401 123100 0 105 105 105 105 0
527 20250401 123000 0 105 105 105 105 0
528 20250401 122900 0 105 105 105 105 0
529 20250401 122800 0 105 105 105 105 0
530 20250401 122700 0 105 105 105 105 0
531 20250401 122600 0 105 105 105 105 0
532 20250401 122500 0 105 105 105 105 0
533 20250401 122400 0 105 105 105 105 0
534 20250401 122300 0 105 105 105 105 0
535 20250401 122200 0 105 105 105 105 0
536 20250401 122100 0 105 105 105 105 0
537 20250401 122000 0 105 105 105 105 0
538 20250401 121900 0 105 105 105 105 0
539 20250401 121800 0 105 105 105 105 0
540 20250401 121700 0 105 105 105 105 0
541 20250401 121600 0 105 105 105 105 0
542 20250401 121500 0 105 105 105 105 0
543 20250401 121400 0 105 105 105 105 0
544 20250401 121300 0 105 105 105 105 0
545 20250401 121200 0 105 105 105 105 0
546 20250401 121100 0 105 105 105 105 0
547 20250401 121000 0 105 105 105 105 0
548 20250401 120900 0 105 105 105 105 0
549 20250401 120800 0 105 105 105 105 0
550 20250401 120700 0 105 105 105 105 0
551 20250401 120600 0 105 105 105 105 0
552 20250401 120500 0 105 105 105 105 0
553 20250401 120400 0 105 105 105 105 0
554 20250401 120300 0 105 105 105 105 0
555 20250401 120200 0 105 105 105 105 0
556 20250401 120100 0 105 105 105 105 0
557 20250401 120000 0 105 105 105 105 0
558 20250401 115900 0 105 105 105 105 0
559 20250401 115800 0 105 105 105 105 0
560 20250401 115700 0 105 105 105 105 0
561 20250401 115600 0 105 105 105 105 0
562 20250401 115500 0 105 105 105 105 0
563 20250401 115400 0 105 105 105 105 0
564 20250401 115300 0 105 105 105 105 0
565 20250401 115200 0 105 105 105 105 0
566 20250401 115100 0 105 105 105 105 0
567 20250401 115000 0 105 105 105 105 0
568 20250401 114900 0 105 105 105 105 0
569 20250401 114800 0 105 105 105 105 0
570 20250401 114700 0 105 105 105 105 0
571 20250401 114600 0 105 105 105 105 0
572 20250401 114500 0 105 105 105 105 0
573 20250401 114400 0 105 105 105 105 0
574 20250401 114300 0 105 105 105 105 0
575 20250401 114200 0 105 105 105 105 0
576 20250401 114100 0 105 105 105 105 0
577 20250401 114000 0 105 105 105 105 0
578 20250401 113900 0 105 105 105 105 0
579 20250401 113800 0 105 105 105 105 0
580 20250401 113700 0 105 105 105 105 0
581 20250401 113600 0 105 105 105 105 0
582 20250401 113500 0 105 105 105 105 0
583 20250401 113400 0 105 105 105 105 0
584 20250401 113300 0 105 105 105 105 0
585 20250401 113200 0 105 105 105 105 0
586 20250401 113100 0 105 105 105 105 0
587 20250401 113000 0 105 105 105 105 0
588 20250401 112900 0 105 105 105 105 0
589 20250401 112800 0 105 105 105 105 0
590 20250401 112700 0 105 105 105 105 0
591 20250401 112600 0 105 105 105 105 0
592 20250401 112500 0 105 105 105 105 0
593 20250401 112400 0 105 105 105 105 0
594 20250401 112300 0 105 105 105 105 0
595 20250401 112200 0 105 105 105 105 0
596 20250401 112100 0 105 105 105 105 0
597 20250401 112000 0 105 105 105 105 0
598 20250401 111900 0 105 105 105 105 0
599 20250401 111800 0 105 105 105 105 0
600 20250401 111700 0 105 105 105 105 0
601 20250401 111600 0 105 105 105 105 0
602 20250401 111500 0 105 105 105 105 0
603 20250401 111400 0 105 105 105 105 0
604 20250401 111300 0 105 105 105 105 0
605 20250401 111200 0 105 105 105 105 0
606 20250401 111100 0 105 105 105 105 0
607 20250401 111000 0 105 105 105 105 0
608 20250401 110900 0 105 105 105 105 0
609 20250401 110800 0 105 105 105 105 0
610 20250401 110700 0 105 105 105 105 0
611 20250401 110600 0 105 105 105 105 0
612 20250401 110500 0 105 105 105 105 0
613 20250401 110400 0 105 105 105 105 0
614 20250401 110300 0 105 105 105 105 0
615 20250401 110200 0 105 105 105 105 0
616 20250401 110100 0 105 105 105 105 0
617 20250401 110000 0 105 105 105 105 0
618 20250401 105900 0 105 105 105 105 0
619 20250401 105800 0 105 105 105 105 0
620 20250401 105700 0 105 105 105 105 0
621 20250401 105600 0 105 105 105 105 0
622 20250401 105500 0 105 105 105 105 0
623 20250401 105400 0 105 105 105 105 0
624 20250401 105300 0 105 105 105 105 0
625 20250401 105200 0 105 105 105 105 0
626 20250401 105100 0 105 105 105 105 0
627 20250401 105000 0 105 105 105 105 0
628 20250401 104900 0 105 105 105 105 0
629 20250401 104800 0 105 105 105 105 0
630 20250401 104700 0 105 105 105 105 0
631 20250401 104600 0 105 105 105 105 0
632 20250401 104500 0 105 105 105 105 0
633 20250401 104400 0 105 105 105 105 0
634 20250401 104300 0 105 105 105 105 0
635 20250401 104200 0 105 105 105 105 0
636 20250401 104100 0 105 105 105 105 0
637 20250401 104000 0 105 105 105 105 0
638 20250401 103900 0 105 105 105 105 0
639 20250401 103800 0 105 105 105 105 0
640 20250401 103700 0 105 105 105 105 0
641 20250401 103600 0 105 105 105 105 0
642 20250401 103500 0 105 105 105 105 0
643 20250401 103400 0 105 105 105 105 0
644 20250401 103300 0 105 105 105 105 0
645 20250401 103200 0 105 105 105 105 0
646 20250401 103100 0 105 105 105 105 0
647 20250401 103000 0 105 105 105 105 0
648 20250401 102900 0 105 105 105 105 0
649 20250401 102800 0 105 105 105 105 0
650 20250401 102700 0 105 105 105 105 0
651 20250401 102600 0 105 105 105 105 0
652 20250401 102500 0 105 105 105 105 0
653 20250401 102400 0 105 105 105 105 0
654 20250401 102300 0 105 105 105 105 0
655 20250401 102200 0 105 105 105 105 0
656 20250401 102100 0 105 105 105 105 0
657 20250401 102000 0 105 105 105 105 0
658 20250401 101900 0 105 105 105 105 0
659 20250401 101800 0 105 105 105 105 0
660 20250401 101700 0 105 105 105 105 0
661 20250401 101600 0 105 105 105 105 0
662 20250401 101500 0 105 105 105 105 0
663 20250401 101400 0 105 105 105 105 0
664 20250401 101300 0 105 105 105 105 0
665 20250401 101200 0 105 105 105 105 0
666 20250401 101100 0 105 105 105 105 0
667 20250401 101000 0 105 105 105 105 0
668 20250401 100900 0 105 105 105 105 0
669 20250401 100800 0 105 105 105 105 0
670 20250401 100700 0 105 105 105 105 0
671 20250401 100600 0 105 105 105 105 0
672 20250401 100500 0 105 105 105 105 0
673 20250401 100400 0 105 105 105 105 0
674 20250401 100300 0 105 105 105 105 0
675 20250401 100200 0 105 105 105 105 0
676 20250401 100100 0 105 105 105 105 0
677 20250401 100000 0 105 105 105 105 0
678 20250401 095900 0 105 105 105 105 0
679 20250401 095800 0 105 105 105 105 0
680 20250401 095700 0 105 105 105 105 0
681 20250401 095600 0 105 105 105 105 0
682 20250401 095500 0 105 105 105 105 0
683 20250401 095400 0 105 105 105 105 0
684 20250401 095300 0 105 105 105 105 0
685 20250401 095200 0 105 105 105 105 0
686 20250401 095100 0 105 105 105 105 0
687 20250401 095000 0 105 105 105 105 0
688 20250401 094900 0 105 105 105 105 0
689 20250401 094800 0 105 105 105 105 0
690 20250401 094700 0 105 105 105 105 0
691 20250401 094600 0 105 105 105 105 0
692 20250401 094500 0 105 105 105 105 0
693 20250401 094400 0 105 105 105 105 0
694 20250401 094300 0 105 105 105 105 0
695 20250401 094200 0 105 105 105 105 0
696 20250401 094100 0 105 105 105 105 0
697 20250401 094000 0 105 105 105 105 0
698 20250401 093900 0 105 105 105 105 0
699 20250401 093800 0 105 105 105 105 0
700 20250401 093700 0 105 105 105 105 0
701 20250401 093600 0 105 105 105 105 0
702 20250401 093500 0 105 105 105 105 0
703 20250401 093400 0 105 105 105 105 0
704 20250401 093300 0 105 105 105 105 0
705 20250401 093200 0 105 105 105 105 0
706 20250401 093100 0 105 105 105 105 0
707 20250401 093000 0 105 105 105 105 0
708 20250401 092900 0 105 105 105 105 0
709 20250401 092800 0 105 105 105 105 0
710 20250401 092700 0 105 105 105 105 0
711 20250401 092600 0 105 105 105 105 0
712 20250401 092500 0 105 105 105 105 0
713 20250401 092400 0 105 105 105 105 0
714 20250401 092300 0 105 105 105 105 0
715 20250401 092200 0 105 105 105 105 0
716 20250401 092100 0 105 105 105 105 0
717 20250401 092000 0 105 105 105 105 0
718 20250401 091900 0 105 105 105 105 0
719 20250401 091800 0 105 105 105 105 0
720 20250401 091700 0 105 105 105 105 0
721 20250401 091600 0 105 105 105 105 0
722 20250401 091500 0 105 105 105 105 0
723 20250401 091400 0 105 105 105 105 0
724 20250401 091300 0 105 105 105 105 0
725 20250401 091200 0 105 105 105 105 0
726 20250401 091100 0 105 105 105 105 0
727 20250401 091000 0 105 105 105 105 0
728 20250401 090900 0 105 105 105 105 0
729 20250401 090800 0 105 105 105 105 0
730 20250401 090700 0 105 105 105 105 0
731 20250401 090600 0 105 105 105 105 0
732 20250401 090500 0 105 105 105 105 0
733 20250401 090400 0 105 105 105 105 0
734 20250401 090300 0 105 105 105 105 0
735 20250401 090200 0 105 105 105 105 0
736 20250401 090100 0 105 105 105 105 0
737 20250401 090000 0 105 105 105 105 0