KissMeData/226440/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,202600,0,1530,1530,1530,1530,0
20250402,202500,0,1530,1530,1530,1530,0
20250402,202400,0,1530,1530,1530,1530,0
20250402,202300,0,1530,1530,1530,1530,0
20250402,202200,0,1530,1530,1530,1530,0
20250402,202100,0,1530,1530,1530,1530,0
20250402,202000,0,1530,1530,1530,1530,0
20250402,201900,0,1530,1530,1530,1530,0
20250402,201800,0,1530,1530,1530,1530,0
20250402,201700,0,1530,1530,1530,1530,0
20250402,201600,0,1530,1530,1530,1530,0
20250402,201500,0,1530,1530,1530,1530,0
20250402,201400,0,1530,1530,1530,1530,0
20250402,201300,0,1530,1530,1530,1530,0
20250402,201200,0,1530,1530,1530,1530,0
20250402,201100,0,1530,1530,1530,1530,0
20250402,201000,0,1530,1530,1530,1530,0
20250402,200900,0,1530,1530,1530,1530,0
20250402,200800,0,1530,1530,1530,1530,0
20250402,200700,0,1530,1530,1530,1530,0
20250402,200600,0,1530,1530,1530,1530,0
20250402,200500,0,1530,1530,1530,1530,0
20250402,200400,0,1530,1530,1530,1530,0
20250402,200300,0,1530,1530,1530,1530,0
20250402,200200,0,1530,1530,1530,1530,0
20250402,200100,0,1530,1530,1530,1530,0
20250402,200000,0,1530,1530,1530,1530,0
20250402,195900,0,1530,1530,1530,1530,0
20250402,195800,0,1530,1530,1530,1530,0
20250402,195700,0,1530,1530,1530,1530,0
20250402,195600,0,1530,1530,1530,1530,0
20250402,195500,0,1530,1530,1530,1530,0
20250402,195400,0,1530,1530,1530,1530,0
20250402,195300,0,1530,1530,1530,1530,0
20250402,195200,0,1530,1530,1530,1530,0
20250402,195100,0,1530,1530,1530,1530,0
20250402,195000,0,1530,1530,1530,1530,0
20250402,194900,0,1530,1530,1530,1530,0
20250402,194800,0,1530,1530,1530,1530,0
20250402,194700,0,1530,1530,1530,1530,0
20250402,194600,0,1530,1530,1530,1530,0
20250402,194500,0,1530,1530,1530,1530,0
20250402,194400,0,1530,1530,1530,1530,0
20250402,194300,0,1530,1530,1530,1530,0
20250402,194200,0,1530,1530,1530,1530,0
20250402,194100,0,1530,1530,1530,1530,0
20250402,194000,0,1530,1530,1530,1530,0
20250402,193900,0,1530,1530,1530,1530,0
20250402,193800,0,1530,1530,1530,1530,0
20250402,193700,0,1530,1530,1530,1530,0
20250402,193600,0,1530,1530,1530,1530,0
20250402,193500,0,1530,1530,1530,1530,0
20250402,193400,0,1530,1530,1530,1530,0
20250402,193300,0,1530,1530,1530,1530,0
20250402,193200,0,1530,1530,1530,1530,0
20250402,193100,0,1530,1530,1530,1530,0
20250402,193000,0,1530,1530,1530,1530,0
20250402,192900,0,1530,1530,1530,1530,0
20250402,192800,0,1530,1530,1530,1530,0
20250402,192700,0,1530,1530,1530,1530,0
20250402,192600,0,1530,1530,1530,1530,0
20250402,192500,0,1530,1530,1530,1530,0
20250402,192400,0,1530,1530,1530,1530,0
20250402,192300,0,1530,1530,1530,1530,0
20250402,192200,0,1530,1530,1530,1530,0
20250402,192100,0,1530,1530,1530,1530,0
20250402,192000,0,1530,1530,1530,1530,0
20250402,191900,0,1530,1530,1530,1530,0
20250402,191800,0,1530,1530,1530,1530,0
20250402,191700,0,1530,1530,1530,1530,0
20250402,191600,0,1530,1530,1530,1530,0
20250402,191500,0,1530,1530,1530,1530,0
20250402,191400,0,1530,1530,1530,1530,0
20250402,191300,0,1530,1530,1530,1530,0
20250402,191200,0,1530,1530,1530,1530,0
20250402,191100,0,1530,1530,1530,1530,0
20250402,191000,0,1530,1530,1530,1530,0
20250402,190900,0,1530,1530,1530,1530,0
20250402,190800,0,1530,1530,1530,1530,0
20250402,190700,0,1530,1530,1530,1530,0
20250402,190600,0,1530,1530,1530,1530,0
20250402,190500,0,1530,1530,1530,1530,0
20250402,190400,0,1530,1530,1530,1530,0
20250402,190300,0,1530,1530,1530,1530,0
20250402,190200,0,1530,1530,1530,1530,0
20250402,190100,0,1530,1530,1530,1530,0
20250402,190000,0,1530,1530,1530,1530,0
20250402,185900,0,1530,1530,1530,1530,0
20250402,185800,0,1530,1530,1530,1530,0
20250402,185700,0,1530,1530,1530,1530,0
20250402,185600,0,1530,1530,1530,1530,0
20250402,185500,0,1530,1530,1530,1530,0
20250402,185400,0,1530,1530,1530,1530,0
20250402,185300,0,1530,1530,1530,1530,0
20250402,185200,0,1530,1530,1530,1530,0
20250402,185100,0,1530,1530,1530,1530,0
20250402,185000,0,1530,1530,1530,1530,0
20250402,184900,0,1530,1530,1530,1530,0
20250402,184800,0,1530,1530,1530,1530,0
20250402,184700,0,1530,1530,1530,1530,0
20250402,184600,0,1530,1530,1530,1530,0
20250402,184500,0,1530,1530,1530,1530,0
20250402,184400,0,1530,1530,1530,1530,0
20250402,184300,0,1530,1530,1530,1530,0
20250402,184200,0,1530,1530,1530,1530,0
20250402,184100,0,1530,1530,1530,1530,0
20250402,184000,0,1530,1530,1530,1530,0
20250402,183900,0,1530,1530,1530,1530,0
20250402,183800,0,1530,1530,1530,1530,0
20250402,183700,0,1530,1530,1530,1530,0
20250402,183600,0,1530,1530,1530,1530,0
20250402,183500,0,1530,1530,1530,1530,0
20250402,183400,0,1530,1530,1530,1530,0
20250402,183300,0,1530,1530,1530,1530,0
20250402,183200,0,1530,1530,1530,1530,0
20250402,183100,0,1530,1530,1530,1530,0
20250402,183000,0,1530,1530,1530,1530,0
20250402,182900,0,1530,1530,1530,1530,0
20250402,182800,0,1530,1530,1530,1530,0
20250402,182700,0,1530,1530,1530,1530,0
20250402,182600,0,1530,1530,1530,1530,0
20250402,182500,0,1530,1530,1530,1530,0
20250402,182400,0,1530,1530,1530,1530,0
20250402,182300,0,1530,1530,1530,1530,0
20250402,182200,0,1530,1530,1530,1530,0
20250402,182100,0,1530,1530,1530,1530,0
20250402,182000,0,1530,1530,1530,1530,0
20250402,181900,0,1530,1530,1530,1530,0
20250402,181800,0,1530,1530,1530,1530,0
20250402,181700,0,1530,1530,1530,1530,0
20250402,181600,0,1530,1530,1530,1530,0
20250402,181500,0,1530,1530,1530,1530,0
20250402,181400,0,1530,1530,1530,1530,0
20250402,181300,0,1530,1530,1530,1530,0
20250402,181200,0,1530,1530,1530,1530,0
20250402,181100,0,1530,1530,1530,1530,0
20250402,181000,0,1530,1530,1530,1530,0
20250402,180900,0,1530,1530,1530,1530,0
20250402,180800,0,1530,1530,1530,1530,0
20250402,180700,0,1530,1530,1530,1530,0
20250402,180600,0,1530,1530,1530,1530,0
20250402,180500,0,1530,1530,1530,1530,0
20250402,180400,0,1530,1530,1530,1530,0
20250402,180300,0,1530,1530,1530,1530,0
20250402,180200,0,1530,1530,1530,1530,0
20250402,180100,0,1530,1530,1530,1530,0
20250402,180000,0,1530,1530,1530,1530,0
20250402,175900,0,1530,1530,1530,1530,0
20250402,175800,0,1530,1530,1530,1530,0
20250402,175700,0,1530,1530,1530,1530,0
20250402,175600,0,1530,1530,1530,1530,0
20250402,175500,0,1530,1530,1530,1530,0
20250402,175400,0,1530,1530,1530,1530,0
20250402,175300,0,1530,1530,1530,1530,0
20250402,175200,0,1530,1530,1530,1530,0
20250402,175100,0,1530,1530,1530,1530,0
20250402,175000,0,1530,1530,1530,1530,0
20250402,174900,0,1530,1530,1530,1530,0
20250402,174800,0,1530,1530,1530,1530,0
20250402,174700,0,1530,1530,1530,1530,0
20250402,174600,0,1530,1530,1530,1530,0
20250402,174500,0,1530,1530,1530,1530,0
20250402,174400,0,1530,1530,1530,1530,0
20250402,174300,0,1530,1530,1530,1530,0
20250402,174200,0,1530,1530,1530,1530,0
20250402,174100,0,1530,1530,1530,1530,0
20250402,174000,0,1530,1530,1530,1530,0
20250402,173900,0,1530,1530,1530,1530,0
20250402,173800,0,1530,1530,1530,1530,0
20250402,173700,0,1530,1530,1530,1530,0
20250402,173600,0,1530,1530,1530,1530,0
20250402,173500,0,1530,1530,1530,1530,0
20250402,173400,0,1530,1530,1530,1530,0
20250402,173300,0,1530,1530,1530,1530,0
20250402,173200,0,1530,1530,1530,1530,0
20250402,173100,0,1530,1530,1530,1530,0
20250402,173000,0,1530,1530,1530,1530,0
20250402,172900,0,1530,1530,1530,1530,0
20250402,172800,0,1530,1530,1530,1530,0
20250402,172700,0,1530,1530,1530,1530,0
20250402,172600,0,1530,1530,1530,1530,0
20250402,172500,0,1530,1530,1530,1530,0
20250402,172400,0,1530,1530,1530,1530,0
20250402,172300,0,1530,1530,1530,1530,0
20250402,172200,0,1530,1530,1530,1530,0
20250402,172100,0,1530,1530,1530,1530,0
20250402,172000,0,1530,1530,1530,1530,0
20250402,171900,0,1530,1530,1530,1530,0
20250402,171800,0,1530,1530,1530,1530,0
20250402,171700,0,1530,1530,1530,1530,0
20250402,171600,0,1530,1530,1530,1530,0
20250402,171500,0,1530,1530,1530,1530,0
20250402,171400,0,1530,1530,1530,1530,0
20250402,171300,0,1530,1530,1530,1530,0
20250402,171200,0,1530,1530,1530,1530,0
20250402,171100,0,1530,1530,1530,1530,0
20250402,171000,0,1530,1530,1530,1530,0
20250402,170900,0,1530,1530,1530,1530,0
20250402,170800,0,1530,1530,1530,1530,0
20250402,170700,0,1530,1530,1530,1530,0
20250402,170600,0,1530,1530,1530,1530,0
20250402,170500,0,1530,1530,1530,1530,0
20250402,170400,0,1530,1530,1530,1530,0
20250402,170300,0,1530,1530,1530,1530,0
20250402,170200,0,1530,1530,1530,1530,0
20250402,170100,0,1530,1530,1530,1530,0
20250402,170000,0,1530,1530,1530,1530,0
20250402,165900,0,1530,1530,1530,1530,0
20250402,165800,0,1530,1530,1530,1530,0
20250402,165700,0,1530,1530,1530,1530,0
20250402,165600,0,1530,1530,1530,1530,0
20250402,165500,0,1530,1530,1530,1530,0
20250402,165400,0,1530,1530,1530,1530,0
20250402,165300,0,1530,1530,1530,1530,0
20250402,165200,0,1530,1530,1530,1530,0
20250402,165100,0,1530,1530,1530,1530,0
20250402,165000,0,1530,1530,1530,1530,0
20250402,164900,0,1530,1530,1530,1530,0
20250402,164800,0,1530,1530,1530,1530,0
20250402,164700,0,1530,1530,1530,1530,0
20250402,164600,0,1530,1530,1530,1530,0
20250402,164500,0,1530,1530,1530,1530,0
20250402,164400,0,1530,1530,1530,1530,0
20250402,164300,0,1530,1530,1530,1530,0
20250402,164200,0,1530,1530,1530,1530,0
20250402,164100,0,1530,1530,1530,1530,0
20250402,164000,0,1530,1530,1530,1530,0
20250402,163900,0,1530,1530,1530,1530,0
20250402,163800,0,1530,1530,1530,1530,0
20250402,163700,0,1530,1530,1530,1530,0
20250402,163600,0,1530,1530,1530,1530,0
20250402,163500,0,1530,1530,1530,1530,0
20250402,163400,0,1530,1530,1530,1530,0
20250402,163300,0,1530,1530,1530,1530,0
20250402,163200,0,1530,1530,1530,1530,0
20250402,163100,0,1530,1530,1530,1530,0
20250402,163000,0,1530,1530,1530,1530,0
20250402,162900,0,1530,1530,1530,1530,0
20250402,162800,0,1530,1530,1530,1530,0
20250402,162700,0,1530,1530,1530,1530,0
20250402,162600,0,1530,1530,1530,1530,0
20250402,162500,0,1530,1530,1530,1530,0
20250402,162400,0,1530,1530,1530,1530,0
20250402,162300,0,1530,1530,1530,1530,0
20250402,162200,0,1530,1530,1530,1530,0
20250402,162100,0,1530,1530,1530,1530,0
20250402,162000,0,1530,1530,1530,1530,0
20250402,161900,0,1530,1530,1530,1530,0
20250402,161800,0,1530,1530,1530,1530,0
20250402,161700,0,1530,1530,1530,1530,0
20250402,161600,0,1530,1530,1530,1530,0
20250402,161500,0,1530,1530,1530,1530,0
20250402,161400,0,1530,1530,1530,1530,0
20250402,161300,0,1530,1530,1530,1530,0
20250402,161200,0,1530,1530,1530,1530,0
20250402,161100,0,1530,1530,1530,1530,0
20250402,161000,0,1530,1530,1530,1530,0
20250402,160900,0,1530,1530,1530,1530,0
20250402,160800,0,1530,1530,1530,1530,0
20250402,160700,0,1530,1530,1530,1530,0
20250402,160600,0,1530,1530,1530,1530,0
20250402,160500,0,1530,1530,1530,1530,0
20250402,160400,0,1530,1530,1530,1530,0
20250402,160300,0,1530,1530,1530,1530,0
20250402,160200,0,1530,1530,1530,1530,0
20250402,160100,0,1530,1530,1530,1530,0
20250402,160000,0,1530,1530,1530,1530,0
20250402,155900,0,1530,1530,1530,1530,0
20250402,155800,0,1530,1530,1530,1530,0
20250402,155700,0,1530,1530,1530,1530,0
20250402,155600,0,1530,1530,1530,1530,0
20250402,155500,0,1530,1530,1530,1530,0
20250402,155400,0,1530,1530,1530,1530,0
20250402,155300,0,1530,1530,1530,1530,0
20250402,155200,0,1530,1530,1530,1530,0
20250402,155100,0,1530,1530,1530,1530,0
20250402,155000,0,1530,1530,1530,1530,0
20250402,154900,0,1530,1530,1530,1530,0
20250402,154800,0,1530,1530,1530,1530,0
20250402,154700,0,1530,1530,1530,1530,0
20250402,154600,0,1530,1530,1530,1530,0
20250402,154500,0,1530,1530,1530,1530,0
20250402,154400,0,1530,1530,1530,1530,0
20250402,154300,0,1530,1530,1530,1530,0
20250402,154200,0,1530,1530,1530,1530,0
20250402,154100,0,1530,1530,1530,1530,0
20250402,154000,0,1530,1530,1530,1530,0
20250402,153900,0,1530,1530,1530,1530,0
20250402,153800,0,1530,1530,1530,1530,0
20250402,153700,0,1530,1530,1530,1530,0
20250402,153600,0,1530,1530,1530,1530,0
20250402,153500,0,1530,1530,1530,1530,0
20250402,153400,0,1530,1530,1530,1530,0
20250402,153300,0,1530,1530,1530,1530,0
20250402,153200,0,1530,1530,1530,1530,0
20250402,153100,0,1530,1530,1530,1530,0
20250402,153000,0,1530,1530,1530,1530,0
20250402,152900,0,1530,1530,1530,1530,0
20250402,152800,0,1530,1530,1530,1530,0
20250402,152700,0,1530,1530,1530,1530,0
20250402,152600,0,1530,1530,1530,1530,0
20250402,152500,0,1530,1530,1530,1530,0
20250402,152400,0,1530,1530,1530,1530,0
20250402,152300,0,1530,1530,1530,1530,0
20250402,152200,0,1530,1530,1530,1530,0
20250402,152100,0,1530,1530,1530,1530,0
20250402,152000,0,1530,1530,1530,1530,0
20250402,151900,0,1530,1530,1530,1530,0
20250402,151800,0,1530,1530,1530,1530,0
20250402,151700,0,1530,1530,1530,1530,0
20250402,151600,0,1530,1530,1530,1530,0
20250402,151500,0,1530,1530,1530,1530,0
20250402,151400,0,1530,1530,1530,1530,0
20250402,151300,0,1530,1530,1530,1530,0
20250402,151200,0,1530,1530,1530,1530,0
20250402,151100,0,1530,1530,1530,1530,0
20250402,151000,0,1530,1530,1530,1530,0
20250402,150900,0,1530,1530,1530,1530,0
20250402,150800,0,1530,1530,1530,1530,0
20250402,150700,0,1530,1530,1530,1530,0
20250402,150600,0,1530,1530,1530,1530,0
20250402,150500,0,1530,1530,1530,1530,0
20250402,150400,0,1530,1530,1530,1530,0
20250402,150300,0,1530,1530,1530,1530,0
20250402,150200,0,1530,1530,1530,1530,0
20250402,150100,0,1530,1530,1530,1530,0
20250402,150000,0,1530,1530,1530,1530,0
20250402,145900,0,1530,1530,1530,1530,0
20250402,145800,0,1530,1530,1530,1530,0
20250402,145700,0,1530,1530,1530,1530,0
20250402,145600,0,1530,1530,1530,1530,0
20250402,145500,0,1530,1530,1530,1530,0
20250402,145400,0,1530,1530,1530,1530,0
20250402,145300,0,1530,1530,1530,1530,0
20250402,145200,0,1530,1530,1530,1530,0
20250402,145100,0,1530,1530,1530,1530,0
20250402,145000,0,1530,1530,1530,1530,0
20250402,144900,0,1530,1530,1530,1530,0
20250402,144800,0,1530,1530,1530,1530,0
20250402,144700,0,1530,1530,1530,1530,0
20250402,144600,0,1530,1530,1530,1530,0
20250402,144500,0,1530,1530,1530,1530,0
20250402,144400,0,1530,1530,1530,1530,0
20250402,144300,0,1530,1530,1530,1530,0
20250402,144200,0,1530,1530,1530,1530,0
20250402,144100,0,1530,1530,1530,1530,0
20250402,144000,0,1530,1530,1530,1530,0
20250402,143900,0,1530,1530,1530,1530,0
20250402,143800,0,1530,1530,1530,1530,0
20250402,143700,0,1530,1530,1530,1530,0
20250402,143600,0,1530,1530,1530,1530,0
20250402,143500,0,1530,1530,1530,1530,0
20250402,143400,0,1530,1530,1530,1530,0
20250402,143300,0,1530,1530,1530,1530,0
20250402,143200,0,1530,1530,1530,1530,0
20250402,143100,0,1530,1530,1530,1530,0
20250402,143000,0,1530,1530,1530,1530,0
20250402,142900,0,1530,1530,1530,1530,0
20250402,142800,0,1530,1530,1530,1530,0
20250402,142700,0,1530,1530,1530,1530,0
20250402,142600,0,1530,1530,1530,1530,0
20250402,142500,0,1530,1530,1530,1530,0
20250402,142400,0,1530,1530,1530,1530,0
20250402,142300,0,1530,1530,1530,1530,0
20250402,142200,0,1530,1530,1530,1530,0
20250402,142100,0,1530,1530,1530,1530,0
20250402,142000,0,1530,1530,1530,1530,0
20250402,141900,0,1530,1530,1530,1530,0
20250402,141800,0,1530,1530,1530,1530,0
20250402,141700,0,1530,1530,1530,1530,0
20250402,141600,0,1530,1530,1530,1530,0
20250402,141500,0,1530,1530,1530,1530,0
20250402,141400,0,1530,1530,1530,1530,0
20250402,141300,0,1530,1530,1530,1530,0
20250402,141200,0,1530,1530,1530,1530,0
20250402,141100,0,1530,1530,1530,1530,0
20250402,141000,0,1530,1530,1530,1530,0
20250402,140900,0,1530,1530,1530,1530,0
20250402,140800,0,1530,1530,1530,1530,0
20250402,140700,0,1530,1530,1530,1530,0
20250402,140600,0,1530,1530,1530,1530,0
20250402,140500,0,1530,1530,1530,1530,0
20250402,140400,0,1530,1530,1530,1530,0
20250402,140300,0,1530,1530,1530,1530,0
20250402,140200,0,1530,1530,1530,1530,0
20250402,140100,0,1530,1530,1530,1530,0
20250402,140000,0,1530,1530,1530,1530,0
20250402,135900,0,1530,1530,1530,1530,0
20250402,135800,0,1530,1530,1530,1530,0
20250402,135700,0,1530,1530,1530,1530,0
20250402,135600,0,1530,1530,1530,1530,0
20250402,135500,0,1530,1530,1530,1530,0
20250402,135400,0,1530,1530,1530,1530,0
20250402,135300,0,1530,1530,1530,1530,0
20250402,135200,0,1530,1530,1530,1530,0
20250402,135100,0,1530,1530,1530,1530,0
20250402,135000,0,1530,1530,1530,1530,0
20250402,134900,0,1530,1530,1530,1530,0
20250402,134800,0,1530,1530,1530,1530,0
20250402,134700,0,1530,1530,1530,1530,0
20250402,134600,0,1530,1530,1530,1530,0
20250402,134500,0,1530,1530,1530,1530,0
20250402,134400,0,1530,1530,1530,1530,0
20250402,134300,0,1530,1530,1530,1530,0
20250402,134200,0,1530,1530,1530,1530,0
20250402,134100,0,1530,1530,1530,1530,0
20250402,134000,0,1530,1530,1530,1530,0
20250402,133900,0,1530,1530,1530,1530,0
20250402,133800,0,1530,1530,1530,1530,0
20250402,133700,0,1530,1530,1530,1530,0
20250402,133600,0,1530,1530,1530,1530,0
20250402,133500,0,1530,1530,1530,1530,0
20250402,133400,0,1530,1530,1530,1530,0
20250402,133300,0,1530,1530,1530,1530,0
20250402,133200,0,1530,1530,1530,1530,0
20250402,133100,0,1530,1530,1530,1530,0
20250402,133000,0,1530,1530,1530,1530,0
20250402,132900,0,1530,1530,1530,1530,0
20250402,132800,0,1530,1530,1530,1530,0
20250402,132700,0,1530,1530,1530,1530,0
20250402,132600,0,1530,1530,1530,1530,0
20250402,132500,0,1530,1530,1530,1530,0
20250402,132400,0,1530,1530,1530,1530,0
20250402,132300,0,1530,1530,1530,1530,0
20250402,132200,0,1530,1530,1530,1530,0
20250402,132100,0,1530,1530,1530,1530,0
20250402,132000,0,1530,1530,1530,1530,0
20250402,131900,0,1530,1530,1530,1530,0
20250402,131800,0,1530,1530,1530,1530,0
20250402,131700,0,1530,1530,1530,1530,0
20250402,131600,0,1530,1530,1530,1530,0
20250402,131500,0,1530,1530,1530,1530,0
20250402,131400,0,1530,1530,1530,1530,0
20250402,131300,0,1530,1530,1530,1530,0
20250402,131200,0,1530,1530,1530,1530,0
20250402,131100,0,1530,1530,1530,1530,0
20250402,131000,0,1530,1530,1530,1530,0
20250402,130900,0,1530,1530,1530,1530,0
20250402,130800,0,1530,1530,1530,1530,0
20250402,130700,0,1530,1530,1530,1530,0
20250402,130600,0,1530,1530,1530,1530,0
20250402,130500,0,1530,1530,1530,1530,0
20250402,130400,0,1530,1530,1530,1530,0
20250402,130300,0,1530,1530,1530,1530,0
20250402,130200,0,1530,1530,1530,1530,0
20250402,130100,0,1530,1530,1530,1530,0
20250402,130000,0,1530,1530,1530,1530,0
20250402,125900,0,1530,1530,1530,1530,0
20250402,125800,0,1530,1530,1530,1530,0
20250402,125700,0,1530,1530,1530,1530,0
20250402,125600,0,1530,1530,1530,1530,0
20250402,125500,0,1530,1530,1530,1530,0
20250402,125400,0,1530,1530,1530,1530,0
20250402,125300,0,1530,1530,1530,1530,0
20250402,125200,0,1530,1530,1530,1530,0
20250402,125100,0,1530,1530,1530,1530,0
20250402,125000,0,1530,1530,1530,1530,0
20250402,124900,0,1530,1530,1530,1530,0
20250402,124800,0,1530,1530,1530,1530,0
20250402,124700,0,1530,1530,1530,1530,0
20250402,124600,0,1530,1530,1530,1530,0
20250402,124500,0,1530,1530,1530,1530,0
20250402,124400,0,1530,1530,1530,1530,0
20250402,124300,0,1530,1530,1530,1530,0
20250402,124200,0,1530,1530,1530,1530,0
20250402,124100,0,1530,1530,1530,1530,0
20250402,124000,0,1530,1530,1530,1530,0
20250402,123900,0,1530,1530,1530,1530,0
20250402,123800,0,1530,1530,1530,1530,0
20250402,123700,0,1530,1530,1530,1530,0
20250402,123600,0,1530,1530,1530,1530,0
20250402,123500,0,1530,1530,1530,1530,0
20250402,123400,0,1530,1530,1530,1530,0
20250402,123300,0,1530,1530,1530,1530,0
20250402,123200,0,1530,1530,1530,1530,0
20250402,123100,0,1530,1530,1530,1530,0
20250402,123000,0,1530,1530,1530,1530,0
20250402,122900,0,1530,1530,1530,1530,0
20250402,122800,0,1530,1530,1530,1530,0
20250402,122700,0,1530,1530,1530,1530,0
20250402,122600,0,1530,1530,1530,1530,0
20250402,122500,0,1530,1530,1530,1530,0
20250402,122400,0,1530,1530,1530,1530,0
20250402,122300,0,1530,1530,1530,1530,0
20250402,122200,0,1530,1530,1530,1530,0
20250402,122100,0,1530,1530,1530,1530,0
20250402,122000,0,1530,1530,1530,1530,0
20250402,121900,0,1530,1530,1530,1530,0
20250402,121800,0,1530,1530,1530,1530,0
20250402,121700,0,1530,1530,1530,1530,0
20250402,121600,0,1530,1530,1530,1530,0
20250402,121500,0,1530,1530,1530,1530,0
20250402,121400,0,1530,1530,1530,1530,0
20250402,121300,0,1530,1530,1530,1530,0
20250402,121200,0,1530,1530,1530,1530,0
20250402,121100,0,1530,1530,1530,1530,0
20250402,121000,0,1530,1530,1530,1530,0
20250402,120900,0,1530,1530,1530,1530,0
20250402,120800,0,1530,1530,1530,1530,0
20250402,120700,0,1530,1530,1530,1530,0
20250402,120600,0,1530,1530,1530,1530,0
20250402,120500,0,1530,1530,1530,1530,0
20250402,120400,0,1530,1530,1530,1530,0
20250402,120300,0,1530,1530,1530,1530,0
20250402,120200,0,1530,1530,1530,1530,0
20250402,120100,0,1530,1530,1530,1530,0
20250402,120000,0,1530,1530,1530,1530,0
20250402,115900,0,1530,1530,1530,1530,0
20250402,115800,0,1530,1530,1530,1530,0
20250402,115700,0,1530,1530,1530,1530,0
20250402,115600,0,1530,1530,1530,1530,0
20250402,115500,0,1530,1530,1530,1530,0
20250402,115400,0,1530,1530,1530,1530,0
20250402,115300,0,1530,1530,1530,1530,0
20250402,115200,0,1530,1530,1530,1530,0
20250402,115100,0,1530,1530,1530,1530,0
20250402,115000,0,1530,1530,1530,1530,0
20250402,114900,0,1530,1530,1530,1530,0
20250402,114800,0,1530,1530,1530,1530,0
20250402,114700,0,1530,1530,1530,1530,0
20250402,114600,0,1530,1530,1530,1530,0
20250402,114500,0,1530,1530,1530,1530,0
20250402,114400,0,1530,1530,1530,1530,0
20250402,114300,0,1530,1530,1530,1530,0
20250402,114200,0,1530,1530,1530,1530,0
20250402,114100,0,1530,1530,1530,1530,0
20250402,114000,0,1530,1530,1530,1530,0
20250402,113900,0,1530,1530,1530,1530,0
20250402,113800,0,1530,1530,1530,1530,0
20250402,113700,0,1530,1530,1530,1530,0
20250402,113600,0,1530,1530,1530,1530,0
20250402,113500,0,1530,1530,1530,1530,0
20250402,113400,0,1530,1530,1530,1530,0
20250402,113300,0,1530,1530,1530,1530,0
20250402,113200,0,1530,1530,1530,1530,0
20250402,113100,0,1530,1530,1530,1530,0
20250402,113000,0,1530,1530,1530,1530,0
20250402,112900,0,1530,1530,1530,1530,0
20250402,112800,0,1530,1530,1530,1530,0
20250402,112700,0,1530,1530,1530,1530,0
20250402,112600,0,1530,1530,1530,1530,0
20250402,112500,0,1530,1530,1530,1530,0
20250402,112400,0,1530,1530,1530,1530,0
20250402,112300,0,1530,1530,1530,1530,0
20250402,112200,0,1530,1530,1530,1530,0
20250402,112100,0,1530,1530,1530,1530,0
20250402,112000,0,1530,1530,1530,1530,0
20250402,111900,0,1530,1530,1530,1530,0
20250402,111800,0,1530,1530,1530,1530,0
20250402,111700,0,1530,1530,1530,1530,0
20250402,111600,0,1530,1530,1530,1530,0
20250402,111500,0,1530,1530,1530,1530,0
20250402,111400,0,1530,1530,1530,1530,0
20250402,111300,0,1530,1530,1530,1530,0
20250402,111200,0,1530,1530,1530,1530,0
20250402,111100,0,1530,1530,1530,1530,0
20250402,111000,0,1530,1530,1530,1530,0
20250402,110900,0,1530,1530,1530,1530,0
20250402,110800,0,1530,1530,1530,1530,0
20250402,110700,0,1530,1530,1530,1530,0
20250402,110600,0,1530,1530,1530,1530,0
20250402,110500,0,1530,1530,1530,1530,0
20250402,110400,0,1530,1530,1530,1530,0
20250402,110300,0,1530,1530,1530,1530,0
20250402,110200,0,1530,1530,1530,1530,0
20250402,110100,0,1530,1530,1530,1530,0
20250402,110000,0,1530,1530,1530,1530,0
20250402,105900,0,1530,1530,1530,1530,0
20250402,105800,0,1530,1530,1530,1530,0
20250402,105700,0,1530,1530,1530,1530,0
20250402,105600,0,1530,1530,1530,1530,0
20250402,105500,0,1530,1530,1530,1530,0
20250402,105400,0,1530,1530,1530,1530,0
20250402,105300,0,1530,1530,1530,1530,0
20250402,105200,0,1530,1530,1530,1530,0
20250402,105100,0,1530,1530,1530,1530,0
20250402,105000,0,1530,1530,1530,1530,0
20250402,104900,0,1530,1530,1530,1530,0
20250402,104800,0,1530,1530,1530,1530,0
20250402,104700,0,1530,1530,1530,1530,0
20250402,104600,0,1530,1530,1530,1530,0
20250402,104500,0,1530,1530,1530,1530,0
20250402,104400,0,1530,1530,1530,1530,0
20250402,104300,0,1530,1530,1530,1530,0
20250402,104200,0,1530,1530,1530,1530,0
20250402,104100,0,1530,1530,1530,1530,0
20250402,104000,0,1530,1530,1530,1530,0
20250402,103900,0,1530,1530,1530,1530,0
20250402,103800,0,1530,1530,1530,1530,0
20250402,103700,0,1530,1530,1530,1530,0
20250402,103600,0,1530,1530,1530,1530,0
20250402,103500,0,1530,1530,1530,1530,0
20250402,103400,0,1530,1530,1530,1530,0
20250402,103300,0,1530,1530,1530,1530,0
20250402,103200,0,1530,1530,1530,1530,0
20250402,103100,0,1530,1530,1530,1530,0
20250402,103000,0,1530,1530,1530,1530,0
20250402,102900,0,1530,1530,1530,1530,0
20250402,102800,0,1530,1530,1530,1530,0
20250402,102700,0,1530,1530,1530,1530,0
20250402,102600,0,1530,1530,1530,1530,0
20250402,102500,0,1530,1530,1530,1530,0
20250402,102400,0,1530,1530,1530,1530,0
20250402,102300,0,1530,1530,1530,1530,0
20250402,102200,0,1530,1530,1530,1530,0
20250402,102100,0,1530,1530,1530,1530,0
20250402,102000,0,1530,1530,1530,1530,0
20250402,101900,0,1530,1530,1530,1530,0
20250402,101800,0,1530,1530,1530,1530,0
20250402,101700,0,1530,1530,1530,1530,0
20250402,101600,0,1530,1530,1530,1530,0
20250402,101500,0,1530,1530,1530,1530,0
20250402,101400,0,1530,1530,1530,1530,0
20250402,101300,0,1530,1530,1530,1530,0
20250402,101200,0,1530,1530,1530,1530,0
20250402,101100,0,1530,1530,1530,1530,0
20250402,101000,0,1530,1530,1530,1530,0
20250402,100900,0,1530,1530,1530,1530,0
20250402,100800,0,1530,1530,1530,1530,0
20250402,100700,0,1530,1530,1530,1530,0
20250402,100600,0,1530,1530,1530,1530,0
20250402,100500,0,1530,1530,1530,1530,0
20250402,100400,0,1530,1530,1530,1530,0
20250402,100300,0,1530,1530,1530,1530,0
20250402,100200,0,1530,1530,1530,1530,0
20250402,100100,0,1530,1530,1530,1530,0
20250402,100000,0,1530,1530,1530,1530,0
20250402,095900,0,1530,1530,1530,1530,0
20250402,095800,0,1530,1530,1530,1530,0
20250402,095700,0,1530,1530,1530,1530,0
20250402,095600,0,1530,1530,1530,1530,0
20250402,095500,0,1530,1530,1530,1530,0
20250402,095400,0,1530,1530,1530,1530,0
20250402,095300,0,1530,1530,1530,1530,0
20250402,095200,0,1530,1530,1530,1530,0
20250402,095100,0,1530,1530,1530,1530,0
20250402,095000,0,1530,1530,1530,1530,0
20250402,094900,0,1530,1530,1530,1530,0
20250402,094800,0,1530,1530,1530,1530,0
20250402,094700,0,1530,1530,1530,1530,0
20250402,094600,0,1530,1530,1530,1530,0
20250402,094500,0,1530,1530,1530,1530,0
20250402,094400,0,1530,1530,1530,1530,0
20250402,094300,0,1530,1530,1530,1530,0
20250402,094200,0,1530,1530,1530,1530,0
20250402,094100,0,1530,1530,1530,1530,0
20250402,094000,0,1530,1530,1530,1530,0
20250402,093900,0,1530,1530,1530,1530,0
20250402,093800,0,1530,1530,1530,1530,0
20250402,093700,0,1530,1530,1530,1530,0
20250402,093600,0,1530,1530,1530,1530,0
20250402,093500,0,1530,1530,1530,1530,0
20250402,093400,0,1530,1530,1530,1530,0
20250402,093300,0,1530,1530,1530,1530,0
20250402,093200,0,1530,1530,1530,1530,0
20250402,093100,0,1530,1530,1530,1530,0
20250402,093000,0,1530,1530,1530,1530,0
20250402,092900,0,1530,1530,1530,1530,0
20250402,092800,0,1530,1530,1530,1530,0
20250402,092700,0,1530,1530,1530,1530,0
20250402,092600,0,1530,1530,1530,1530,0
20250402,092500,0,1530,1530,1530,1530,0
20250402,092400,0,1530,1530,1530,1530,0
20250402,092300,0,1530,1530,1530,1530,0
20250402,092200,0,1530,1530,1530,1530,0
20250402,092100,0,1530,1530,1530,1530,0
20250402,092000,0,1530,1530,1530,1530,0
20250402,091900,0,1530,1530,1530,1530,0
20250402,091800,0,1530,1530,1530,1530,0
20250402,091700,0,1530,1530,1530,1530,0
20250402,091600,0,1530,1530,1530,1530,0
20250402,091500,0,1530,1530,1530,1530,0
20250402,091400,0,1530,1530,1530,1530,0
20250402,091300,0,1530,1530,1530,1530,0
20250402,091200,0,1530,1530,1530,1530,0
20250402,091100,0,1530,1530,1530,1530,0
20250402,091000,0,1530,1530,1530,1530,0
20250402,090900,0,1530,1530,1530,1530,0
20250402,090800,0,1530,1530,1530,1530,0
20250402,090700,0,1530,1530,1530,1530,0
20250402,090600,0,1530,1530,1530,1530,0
20250402,090500,0,1530,1530,1530,1530,0
20250402,090400,0,1530,1530,1530,1530,0
20250402,090300,0,1530,1530,1530,1530,0
20250402,090200,0,1530,1530,1530,1530,0
20250402,090100,0,1530,1530,1530,1530,0
20250402,090000,0,1530,1530,1530,1530,0