KissMeData/226440/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,202800,0,1530,1530,1530,1530,0
20250414,202700,0,1530,1530,1530,1530,0
20250414,202600,0,1530,1530,1530,1530,0
20250414,202500,0,1530,1530,1530,1530,0
20250414,202400,0,1530,1530,1530,1530,0
20250414,202300,0,1530,1530,1530,1530,0
20250414,202200,0,1530,1530,1530,1530,0
20250414,202100,0,1530,1530,1530,1530,0
20250414,202000,0,1530,1530,1530,1530,0
20250414,201900,0,1530,1530,1530,1530,0
20250414,201800,0,1530,1530,1530,1530,0
20250414,201700,0,1530,1530,1530,1530,0
20250414,201600,0,1530,1530,1530,1530,0
20250414,201500,0,1530,1530,1530,1530,0
20250414,201400,0,1530,1530,1530,1530,0
20250414,201300,0,1530,1530,1530,1530,0
20250414,201200,0,1530,1530,1530,1530,0
20250414,201100,0,1530,1530,1530,1530,0
20250414,201000,0,1530,1530,1530,1530,0
20250414,200900,0,1530,1530,1530,1530,0
20250414,200800,0,1530,1530,1530,1530,0
20250414,200700,0,1530,1530,1530,1530,0
20250414,200600,0,1530,1530,1530,1530,0
20250414,200500,0,1530,1530,1530,1530,0
20250414,200400,0,1530,1530,1530,1530,0
20250414,200300,0,1530,1530,1530,1530,0
20250414,200200,0,1530,1530,1530,1530,0
20250414,200100,0,1530,1530,1530,1530,0
20250414,200000,0,1530,1530,1530,1530,0
20250414,195900,0,1530,1530,1530,1530,0
20250414,195800,0,1530,1530,1530,1530,0
20250414,195700,0,1530,1530,1530,1530,0
20250414,195600,0,1530,1530,1530,1530,0
20250414,195500,0,1530,1530,1530,1530,0
20250414,195400,0,1530,1530,1530,1530,0
20250414,195300,0,1530,1530,1530,1530,0
20250414,195200,0,1530,1530,1530,1530,0
20250414,195100,0,1530,1530,1530,1530,0
20250414,195000,0,1530,1530,1530,1530,0
20250414,194900,0,1530,1530,1530,1530,0
20250414,194800,0,1530,1530,1530,1530,0
20250414,194700,0,1530,1530,1530,1530,0
20250414,194600,0,1530,1530,1530,1530,0
20250414,194500,0,1530,1530,1530,1530,0
20250414,194400,0,1530,1530,1530,1530,0
20250414,194300,0,1530,1530,1530,1530,0
20250414,194200,0,1530,1530,1530,1530,0
20250414,194100,0,1530,1530,1530,1530,0
20250414,194000,0,1530,1530,1530,1530,0
20250414,193900,0,1530,1530,1530,1530,0
20250414,193800,0,1530,1530,1530,1530,0
20250414,193700,0,1530,1530,1530,1530,0
20250414,193600,0,1530,1530,1530,1530,0
20250414,193500,0,1530,1530,1530,1530,0
20250414,193400,0,1530,1530,1530,1530,0
20250414,193300,0,1530,1530,1530,1530,0
20250414,193200,0,1530,1530,1530,1530,0
20250414,193100,0,1530,1530,1530,1530,0
20250414,193000,0,1530,1530,1530,1530,0
20250414,192900,0,1530,1530,1530,1530,0
20250414,192800,0,1530,1530,1530,1530,0
20250414,192700,0,1530,1530,1530,1530,0
20250414,192600,0,1530,1530,1530,1530,0
20250414,192500,0,1530,1530,1530,1530,0
20250414,192400,0,1530,1530,1530,1530,0
20250414,192300,0,1530,1530,1530,1530,0
20250414,192200,0,1530,1530,1530,1530,0
20250414,192100,0,1530,1530,1530,1530,0
20250414,192000,0,1530,1530,1530,1530,0
20250414,191900,0,1530,1530,1530,1530,0
20250414,191800,0,1530,1530,1530,1530,0
20250414,191700,0,1530,1530,1530,1530,0
20250414,191600,0,1530,1530,1530,1530,0
20250414,191500,0,1530,1530,1530,1530,0
20250414,191400,0,1530,1530,1530,1530,0
20250414,191300,0,1530,1530,1530,1530,0
20250414,191200,0,1530,1530,1530,1530,0
20250414,191100,0,1530,1530,1530,1530,0
20250414,191000,0,1530,1530,1530,1530,0
20250414,190900,0,1530,1530,1530,1530,0
20250414,190800,0,1530,1530,1530,1530,0
20250414,190700,0,1530,1530,1530,1530,0
20250414,190600,0,1530,1530,1530,1530,0
20250414,190500,0,1530,1530,1530,1530,0
20250414,190400,0,1530,1530,1530,1530,0
20250414,190300,0,1530,1530,1530,1530,0
20250414,190200,0,1530,1530,1530,1530,0
20250414,190100,0,1530,1530,1530,1530,0
20250414,190000,0,1530,1530,1530,1530,0
20250414,185900,0,1530,1530,1530,1530,0
20250414,185800,0,1530,1530,1530,1530,0
20250414,185700,0,1530,1530,1530,1530,0
20250414,185600,0,1530,1530,1530,1530,0
20250414,185500,0,1530,1530,1530,1530,0
20250414,185400,0,1530,1530,1530,1530,0
20250414,185300,0,1530,1530,1530,1530,0
20250414,185200,0,1530,1530,1530,1530,0
20250414,185100,0,1530,1530,1530,1530,0
20250414,185000,0,1530,1530,1530,1530,0
20250414,184900,0,1530,1530,1530,1530,0
20250414,184800,0,1530,1530,1530,1530,0
20250414,184700,0,1530,1530,1530,1530,0
20250414,184600,0,1530,1530,1530,1530,0
20250414,184500,0,1530,1530,1530,1530,0
20250414,184400,0,1530,1530,1530,1530,0
20250414,184300,0,1530,1530,1530,1530,0
20250414,184200,0,1530,1530,1530,1530,0
20250414,184100,0,1530,1530,1530,1530,0
20250414,184000,0,1530,1530,1530,1530,0
20250414,183900,0,1530,1530,1530,1530,0
20250414,183800,0,1530,1530,1530,1530,0
20250414,183700,0,1530,1530,1530,1530,0
20250414,183600,0,1530,1530,1530,1530,0
20250414,183500,0,1530,1530,1530,1530,0
20250414,183400,0,1530,1530,1530,1530,0
20250414,183300,0,1530,1530,1530,1530,0
20250414,183200,0,1530,1530,1530,1530,0
20250414,183100,0,1530,1530,1530,1530,0
20250414,183000,0,1530,1530,1530,1530,0
20250414,182900,0,1530,1530,1530,1530,0
20250414,182800,0,1530,1530,1530,1530,0
20250414,182700,0,1530,1530,1530,1530,0
20250414,182600,0,1530,1530,1530,1530,0
20250414,182500,0,1530,1530,1530,1530,0
20250414,182400,0,1530,1530,1530,1530,0
20250414,182300,0,1530,1530,1530,1530,0
20250414,182200,0,1530,1530,1530,1530,0
20250414,182100,0,1530,1530,1530,1530,0
20250414,182000,0,1530,1530,1530,1530,0
20250414,181900,0,1530,1530,1530,1530,0
20250414,181800,0,1530,1530,1530,1530,0
20250414,181700,0,1530,1530,1530,1530,0
20250414,181600,0,1530,1530,1530,1530,0
20250414,181500,0,1530,1530,1530,1530,0
20250414,181400,0,1530,1530,1530,1530,0
20250414,181300,0,1530,1530,1530,1530,0
20250414,181200,0,1530,1530,1530,1530,0
20250414,181100,0,1530,1530,1530,1530,0
20250414,181000,0,1530,1530,1530,1530,0
20250414,180900,0,1530,1530,1530,1530,0
20250414,180800,0,1530,1530,1530,1530,0
20250414,180700,0,1530,1530,1530,1530,0
20250414,180600,0,1530,1530,1530,1530,0
20250414,180500,0,1530,1530,1530,1530,0
20250414,180400,0,1530,1530,1530,1530,0
20250414,180300,0,1530,1530,1530,1530,0
20250414,180200,0,1530,1530,1530,1530,0
20250414,180100,0,1530,1530,1530,1530,0
20250414,180000,0,1530,1530,1530,1530,0
20250414,175900,0,1530,1530,1530,1530,0
20250414,175800,0,1530,1530,1530,1530,0
20250414,175700,0,1530,1530,1530,1530,0
20250414,175600,0,1530,1530,1530,1530,0
20250414,175500,0,1530,1530,1530,1530,0
20250414,175400,0,1530,1530,1530,1530,0
20250414,175300,0,1530,1530,1530,1530,0
20250414,175200,0,1530,1530,1530,1530,0
20250414,175100,0,1530,1530,1530,1530,0
20250414,175000,0,1530,1530,1530,1530,0
20250414,174900,0,1530,1530,1530,1530,0
20250414,174800,0,1530,1530,1530,1530,0
20250414,174700,0,1530,1530,1530,1530,0
20250414,174600,0,1530,1530,1530,1530,0
20250414,174500,0,1530,1530,1530,1530,0
20250414,174400,0,1530,1530,1530,1530,0
20250414,174300,0,1530,1530,1530,1530,0
20250414,174200,0,1530,1530,1530,1530,0
20250414,174100,0,1530,1530,1530,1530,0
20250414,174000,0,1530,1530,1530,1530,0
20250414,173900,0,1530,1530,1530,1530,0
20250414,173800,0,1530,1530,1530,1530,0
20250414,173700,0,1530,1530,1530,1530,0
20250414,173600,0,1530,1530,1530,1530,0
20250414,173500,0,1530,1530,1530,1530,0
20250414,173400,0,1530,1530,1530,1530,0
20250414,173300,0,1530,1530,1530,1530,0
20250414,173200,0,1530,1530,1530,1530,0
20250414,173100,0,1530,1530,1530,1530,0
20250414,173000,0,1530,1530,1530,1530,0
20250414,172900,0,1530,1530,1530,1530,0
20250414,172800,0,1530,1530,1530,1530,0
20250414,172700,0,1530,1530,1530,1530,0
20250414,172600,0,1530,1530,1530,1530,0
20250414,172500,0,1530,1530,1530,1530,0
20250414,172400,0,1530,1530,1530,1530,0
20250414,172300,0,1530,1530,1530,1530,0
20250414,172200,0,1530,1530,1530,1530,0
20250414,172100,0,1530,1530,1530,1530,0
20250414,172000,0,1530,1530,1530,1530,0
20250414,171900,0,1530,1530,1530,1530,0
20250414,171800,0,1530,1530,1530,1530,0
20250414,171700,0,1530,1530,1530,1530,0
20250414,171600,0,1530,1530,1530,1530,0
20250414,171500,0,1530,1530,1530,1530,0
20250414,171400,0,1530,1530,1530,1530,0
20250414,171300,0,1530,1530,1530,1530,0
20250414,171200,0,1530,1530,1530,1530,0
20250414,171100,0,1530,1530,1530,1530,0
20250414,171000,0,1530,1530,1530,1530,0
20250414,170900,0,1530,1530,1530,1530,0
20250414,170800,0,1530,1530,1530,1530,0
20250414,170700,0,1530,1530,1530,1530,0
20250414,170600,0,1530,1530,1530,1530,0
20250414,170500,0,1530,1530,1530,1530,0
20250414,170400,0,1530,1530,1530,1530,0
20250414,170300,0,1530,1530,1530,1530,0
20250414,170200,0,1530,1530,1530,1530,0
20250414,170100,0,1530,1530,1530,1530,0
20250414,170000,0,1530,1530,1530,1530,0
20250414,165900,0,1530,1530,1530,1530,0
20250414,165800,0,1530,1530,1530,1530,0
20250414,165700,0,1530,1530,1530,1530,0
20250414,165600,0,1530,1530,1530,1530,0
20250414,165500,0,1530,1530,1530,1530,0
20250414,165400,0,1530,1530,1530,1530,0
20250414,165300,0,1530,1530,1530,1530,0
20250414,165200,0,1530,1530,1530,1530,0
20250414,165100,0,1530,1530,1530,1530,0
20250414,165000,0,1530,1530,1530,1530,0
20250414,164900,0,1530,1530,1530,1530,0
20250414,164800,0,1530,1530,1530,1530,0
20250414,164700,0,1530,1530,1530,1530,0
20250414,164600,0,1530,1530,1530,1530,0
20250414,164500,0,1530,1530,1530,1530,0
20250414,164400,0,1530,1530,1530,1530,0
20250414,164300,0,1530,1530,1530,1530,0
20250414,164200,0,1530,1530,1530,1530,0
20250414,164100,0,1530,1530,1530,1530,0
20250414,164000,0,1530,1530,1530,1530,0
20250414,163900,0,1530,1530,1530,1530,0
20250414,163800,0,1530,1530,1530,1530,0
20250414,163700,0,1530,1530,1530,1530,0
20250414,163600,0,1530,1530,1530,1530,0
20250414,163500,0,1530,1530,1530,1530,0
20250414,163400,0,1530,1530,1530,1530,0
20250414,163300,0,1530,1530,1530,1530,0
20250414,163200,0,1530,1530,1530,1530,0
20250414,163100,0,1530,1530,1530,1530,0
20250414,163000,0,1530,1530,1530,1530,0
20250414,162900,0,1530,1530,1530,1530,0
20250414,162800,0,1530,1530,1530,1530,0
20250414,162700,0,1530,1530,1530,1530,0
20250414,162600,0,1530,1530,1530,1530,0
20250414,162500,0,1530,1530,1530,1530,0
20250414,162400,0,1530,1530,1530,1530,0
20250414,162300,0,1530,1530,1530,1530,0
20250414,162200,0,1530,1530,1530,1530,0
20250414,162100,0,1530,1530,1530,1530,0
20250414,162000,0,1530,1530,1530,1530,0
20250414,161900,0,1530,1530,1530,1530,0
20250414,161800,0,1530,1530,1530,1530,0
20250414,161700,0,1530,1530,1530,1530,0
20250414,161600,0,1530,1530,1530,1530,0
20250414,161500,0,1530,1530,1530,1530,0
20250414,161400,0,1530,1530,1530,1530,0
20250414,161300,0,1530,1530,1530,1530,0
20250414,161200,0,1530,1530,1530,1530,0
20250414,161100,0,1530,1530,1530,1530,0
20250414,161000,0,1530,1530,1530,1530,0
20250414,160900,0,1530,1530,1530,1530,0
20250414,160800,0,1530,1530,1530,1530,0
20250414,160700,0,1530,1530,1530,1530,0
20250414,160600,0,1530,1530,1530,1530,0
20250414,160500,0,1530,1530,1530,1530,0
20250414,160400,0,1530,1530,1530,1530,0
20250414,160300,0,1530,1530,1530,1530,0
20250414,160200,0,1530,1530,1530,1530,0
20250414,160100,0,1530,1530,1530,1530,0
20250414,160000,0,1530,1530,1530,1530,0
20250414,155900,0,1530,1530,1530,1530,0
20250414,155800,0,1530,1530,1530,1530,0
20250414,155700,0,1530,1530,1530,1530,0
20250414,155600,0,1530,1530,1530,1530,0
20250414,155500,0,1530,1530,1530,1530,0
20250414,155400,0,1530,1530,1530,1530,0
20250414,155300,0,1530,1530,1530,1530,0
20250414,155200,0,1530,1530,1530,1530,0
20250414,155100,0,1530,1530,1530,1530,0
20250414,155000,0,1530,1530,1530,1530,0
20250414,154900,0,1530,1530,1530,1530,0
20250414,154800,0,1530,1530,1530,1530,0
20250414,154700,0,1530,1530,1530,1530,0
20250414,154600,0,1530,1530,1530,1530,0
20250414,154500,0,1530,1530,1530,1530,0
20250414,154400,0,1530,1530,1530,1530,0
20250414,154300,0,1530,1530,1530,1530,0
20250414,154200,0,1530,1530,1530,1530,0
20250414,154100,0,1530,1530,1530,1530,0
20250414,154000,0,1530,1530,1530,1530,0
20250414,153900,0,1530,1530,1530,1530,0
20250414,153800,0,1530,1530,1530,1530,0
20250414,153700,0,1530,1530,1530,1530,0
20250414,153600,0,1530,1530,1530,1530,0
20250414,153500,0,1530,1530,1530,1530,0
20250414,153400,0,1530,1530,1530,1530,0
20250414,153300,0,1530,1530,1530,1530,0
20250414,153200,0,1530,1530,1530,1530,0
20250414,153100,0,1530,1530,1530,1530,0
20250414,153000,0,1530,1530,1530,1530,0
20250414,152900,0,1530,1530,1530,1530,0
20250414,152800,0,1530,1530,1530,1530,0
20250414,152700,0,1530,1530,1530,1530,0
20250414,152600,0,1530,1530,1530,1530,0
20250414,152500,0,1530,1530,1530,1530,0
20250414,152400,0,1530,1530,1530,1530,0
20250414,152300,0,1530,1530,1530,1530,0
20250414,152200,0,1530,1530,1530,1530,0
20250414,152100,0,1530,1530,1530,1530,0
20250414,152000,0,1530,1530,1530,1530,0
20250414,151900,0,1530,1530,1530,1530,0
20250414,151800,0,1530,1530,1530,1530,0
20250414,151700,0,1530,1530,1530,1530,0
20250414,151600,0,1530,1530,1530,1530,0
20250414,151500,0,1530,1530,1530,1530,0
20250414,151400,0,1530,1530,1530,1530,0
20250414,151300,0,1530,1530,1530,1530,0
20250414,151200,0,1530,1530,1530,1530,0
20250414,151100,0,1530,1530,1530,1530,0
20250414,151000,0,1530,1530,1530,1530,0
20250414,150900,0,1530,1530,1530,1530,0
20250414,150800,0,1530,1530,1530,1530,0
20250414,150700,0,1530,1530,1530,1530,0
20250414,150600,0,1530,1530,1530,1530,0
20250414,150500,0,1530,1530,1530,1530,0
20250414,150400,0,1530,1530,1530,1530,0
20250414,150300,0,1530,1530,1530,1530,0
20250414,150200,0,1530,1530,1530,1530,0
20250414,150100,0,1530,1530,1530,1530,0
20250414,150000,0,1530,1530,1530,1530,0
20250414,145900,0,1530,1530,1530,1530,0
20250414,145800,0,1530,1530,1530,1530,0
20250414,145700,0,1530,1530,1530,1530,0
20250414,145600,0,1530,1530,1530,1530,0
20250414,145500,0,1530,1530,1530,1530,0
20250414,145400,0,1530,1530,1530,1530,0
20250414,145300,0,1530,1530,1530,1530,0
20250414,145200,0,1530,1530,1530,1530,0
20250414,145100,0,1530,1530,1530,1530,0
20250414,145000,0,1530,1530,1530,1530,0
20250414,144900,0,1530,1530,1530,1530,0
20250414,144800,0,1530,1530,1530,1530,0
20250414,144700,0,1530,1530,1530,1530,0
20250414,144600,0,1530,1530,1530,1530,0
20250414,144500,0,1530,1530,1530,1530,0
20250414,144400,0,1530,1530,1530,1530,0
20250414,144300,0,1530,1530,1530,1530,0
20250414,144200,0,1530,1530,1530,1530,0
20250414,144100,0,1530,1530,1530,1530,0
20250414,144000,0,1530,1530,1530,1530,0
20250414,143900,0,1530,1530,1530,1530,0
20250414,143800,0,1530,1530,1530,1530,0
20250414,143700,0,1530,1530,1530,1530,0
20250414,143600,0,1530,1530,1530,1530,0
20250414,143500,0,1530,1530,1530,1530,0
20250414,143400,0,1530,1530,1530,1530,0
20250414,143300,0,1530,1530,1530,1530,0
20250414,143200,0,1530,1530,1530,1530,0
20250414,143100,0,1530,1530,1530,1530,0
20250414,143000,0,1530,1530,1530,1530,0
20250414,142900,0,1530,1530,1530,1530,0
20250414,142800,0,1530,1530,1530,1530,0
20250414,142700,0,1530,1530,1530,1530,0
20250414,142600,0,1530,1530,1530,1530,0
20250414,142500,0,1530,1530,1530,1530,0
20250414,142400,0,1530,1530,1530,1530,0
20250414,142300,0,1530,1530,1530,1530,0
20250414,142200,0,1530,1530,1530,1530,0
20250414,142100,0,1530,1530,1530,1530,0
20250414,142000,0,1530,1530,1530,1530,0
20250414,141900,0,1530,1530,1530,1530,0
20250414,141800,0,1530,1530,1530,1530,0
20250414,141700,0,1530,1530,1530,1530,0
20250414,141600,0,1530,1530,1530,1530,0
20250414,141500,0,1530,1530,1530,1530,0
20250414,141400,0,1530,1530,1530,1530,0
20250414,141300,0,1530,1530,1530,1530,0
20250414,141200,0,1530,1530,1530,1530,0
20250414,141100,0,1530,1530,1530,1530,0
20250414,141000,0,1530,1530,1530,1530,0
20250414,140900,0,1530,1530,1530,1530,0
20250414,140800,0,1530,1530,1530,1530,0
20250414,140700,0,1530,1530,1530,1530,0
20250414,140600,0,1530,1530,1530,1530,0
20250414,140500,0,1530,1530,1530,1530,0
20250414,140400,0,1530,1530,1530,1530,0
20250414,140300,0,1530,1530,1530,1530,0
20250414,140200,0,1530,1530,1530,1530,0
20250414,140100,0,1530,1530,1530,1530,0
20250414,140000,0,1530,1530,1530,1530,0
20250414,135900,0,1530,1530,1530,1530,0
20250414,135800,0,1530,1530,1530,1530,0
20250414,135700,0,1530,1530,1530,1530,0
20250414,135600,0,1530,1530,1530,1530,0
20250414,135500,0,1530,1530,1530,1530,0
20250414,135400,0,1530,1530,1530,1530,0
20250414,135300,0,1530,1530,1530,1530,0
20250414,135200,0,1530,1530,1530,1530,0
20250414,135100,0,1530,1530,1530,1530,0
20250414,135000,0,1530,1530,1530,1530,0
20250414,134900,0,1530,1530,1530,1530,0
20250414,134800,0,1530,1530,1530,1530,0
20250414,134700,0,1530,1530,1530,1530,0
20250414,134600,0,1530,1530,1530,1530,0
20250414,134500,0,1530,1530,1530,1530,0
20250414,134400,0,1530,1530,1530,1530,0
20250414,134300,0,1530,1530,1530,1530,0
20250414,134200,0,1530,1530,1530,1530,0
20250414,134100,0,1530,1530,1530,1530,0
20250414,134000,0,1530,1530,1530,1530,0
20250414,133900,0,1530,1530,1530,1530,0
20250414,133800,0,1530,1530,1530,1530,0
20250414,133700,0,1530,1530,1530,1530,0
20250414,133600,0,1530,1530,1530,1530,0
20250414,133500,0,1530,1530,1530,1530,0
20250414,133400,0,1530,1530,1530,1530,0
20250414,133300,0,1530,1530,1530,1530,0
20250414,133200,0,1530,1530,1530,1530,0
20250414,133100,0,1530,1530,1530,1530,0
20250414,133000,0,1530,1530,1530,1530,0
20250414,132900,0,1530,1530,1530,1530,0
20250414,132800,0,1530,1530,1530,1530,0
20250414,132700,0,1530,1530,1530,1530,0
20250414,132600,0,1530,1530,1530,1530,0
20250414,132500,0,1530,1530,1530,1530,0
20250414,132400,0,1530,1530,1530,1530,0
20250414,132300,0,1530,1530,1530,1530,0
20250414,132200,0,1530,1530,1530,1530,0
20250414,132100,0,1530,1530,1530,1530,0
20250414,132000,0,1530,1530,1530,1530,0
20250414,131900,0,1530,1530,1530,1530,0
20250414,131800,0,1530,1530,1530,1530,0
20250414,131700,0,1530,1530,1530,1530,0
20250414,131600,0,1530,1530,1530,1530,0
20250414,131500,0,1530,1530,1530,1530,0
20250414,131400,0,1530,1530,1530,1530,0
20250414,131300,0,1530,1530,1530,1530,0
20250414,131200,0,1530,1530,1530,1530,0
20250414,131100,0,1530,1530,1530,1530,0
20250414,131000,0,1530,1530,1530,1530,0
20250414,130900,0,1530,1530,1530,1530,0
20250414,130800,0,1530,1530,1530,1530,0
20250414,130700,0,1530,1530,1530,1530,0
20250414,130600,0,1530,1530,1530,1530,0
20250414,130500,0,1530,1530,1530,1530,0
20250414,130400,0,1530,1530,1530,1530,0
20250414,130300,0,1530,1530,1530,1530,0
20250414,130200,0,1530,1530,1530,1530,0
20250414,130100,0,1530,1530,1530,1530,0
20250414,130000,0,1530,1530,1530,1530,0
20250414,125900,0,1530,1530,1530,1530,0
20250414,125800,0,1530,1530,1530,1530,0
20250414,125700,0,1530,1530,1530,1530,0
20250414,125600,0,1530,1530,1530,1530,0
20250414,125500,0,1530,1530,1530,1530,0
20250414,125400,0,1530,1530,1530,1530,0
20250414,125300,0,1530,1530,1530,1530,0
20250414,125200,0,1530,1530,1530,1530,0
20250414,125100,0,1530,1530,1530,1530,0
20250414,125000,0,1530,1530,1530,1530,0
20250414,124900,0,1530,1530,1530,1530,0
20250414,124800,0,1530,1530,1530,1530,0
20250414,124700,0,1530,1530,1530,1530,0
20250414,124600,0,1530,1530,1530,1530,0
20250414,124500,0,1530,1530,1530,1530,0
20250414,124400,0,1530,1530,1530,1530,0
20250414,124300,0,1530,1530,1530,1530,0
20250414,124200,0,1530,1530,1530,1530,0
20250414,124100,0,1530,1530,1530,1530,0
20250414,124000,0,1530,1530,1530,1530,0
20250414,123900,0,1530,1530,1530,1530,0
20250414,123800,0,1530,1530,1530,1530,0
20250414,123700,0,1530,1530,1530,1530,0
20250414,123600,0,1530,1530,1530,1530,0
20250414,123500,0,1530,1530,1530,1530,0
20250414,123400,0,1530,1530,1530,1530,0
20250414,123300,0,1530,1530,1530,1530,0
20250414,123200,0,1530,1530,1530,1530,0
20250414,123100,0,1530,1530,1530,1530,0
20250414,123000,0,1530,1530,1530,1530,0
20250414,122900,0,1530,1530,1530,1530,0
20250414,122800,0,1530,1530,1530,1530,0
20250414,122700,0,1530,1530,1530,1530,0
20250414,122600,0,1530,1530,1530,1530,0
20250414,122500,0,1530,1530,1530,1530,0
20250414,122400,0,1530,1530,1530,1530,0
20250414,122300,0,1530,1530,1530,1530,0
20250414,122200,0,1530,1530,1530,1530,0
20250414,122100,0,1530,1530,1530,1530,0
20250414,122000,0,1530,1530,1530,1530,0
20250414,121900,0,1530,1530,1530,1530,0
20250414,121800,0,1530,1530,1530,1530,0
20250414,121700,0,1530,1530,1530,1530,0
20250414,121600,0,1530,1530,1530,1530,0
20250414,121500,0,1530,1530,1530,1530,0
20250414,121400,0,1530,1530,1530,1530,0
20250414,121300,0,1530,1530,1530,1530,0
20250414,121200,0,1530,1530,1530,1530,0
20250414,121100,0,1530,1530,1530,1530,0
20250414,121000,0,1530,1530,1530,1530,0
20250414,120900,0,1530,1530,1530,1530,0
20250414,120800,0,1530,1530,1530,1530,0
20250414,120700,0,1530,1530,1530,1530,0
20250414,120600,0,1530,1530,1530,1530,0
20250414,120500,0,1530,1530,1530,1530,0
20250414,120400,0,1530,1530,1530,1530,0
20250414,120300,0,1530,1530,1530,1530,0
20250414,120200,0,1530,1530,1530,1530,0
20250414,120100,0,1530,1530,1530,1530,0
20250414,120000,0,1530,1530,1530,1530,0
20250414,115900,0,1530,1530,1530,1530,0
20250414,115800,0,1530,1530,1530,1530,0
20250414,115700,0,1530,1530,1530,1530,0
20250414,115600,0,1530,1530,1530,1530,0
20250414,115500,0,1530,1530,1530,1530,0
20250414,115400,0,1530,1530,1530,1530,0
20250414,115300,0,1530,1530,1530,1530,0
20250414,115200,0,1530,1530,1530,1530,0
20250414,115100,0,1530,1530,1530,1530,0
20250414,115000,0,1530,1530,1530,1530,0
20250414,114900,0,1530,1530,1530,1530,0
20250414,114800,0,1530,1530,1530,1530,0
20250414,114700,0,1530,1530,1530,1530,0
20250414,114600,0,1530,1530,1530,1530,0
20250414,114500,0,1530,1530,1530,1530,0
20250414,114400,0,1530,1530,1530,1530,0
20250414,114300,0,1530,1530,1530,1530,0
20250414,114200,0,1530,1530,1530,1530,0
20250414,114100,0,1530,1530,1530,1530,0
20250414,114000,0,1530,1530,1530,1530,0
20250414,113900,0,1530,1530,1530,1530,0
20250414,113800,0,1530,1530,1530,1530,0
20250414,113700,0,1530,1530,1530,1530,0
20250414,113600,0,1530,1530,1530,1530,0
20250414,113500,0,1530,1530,1530,1530,0
20250414,113400,0,1530,1530,1530,1530,0
20250414,113300,0,1530,1530,1530,1530,0
20250414,113200,0,1530,1530,1530,1530,0
20250414,113100,0,1530,1530,1530,1530,0
20250414,113000,0,1530,1530,1530,1530,0
20250414,112900,0,1530,1530,1530,1530,0
20250414,112800,0,1530,1530,1530,1530,0
20250414,112700,0,1530,1530,1530,1530,0
20250414,112600,0,1530,1530,1530,1530,0
20250414,112500,0,1530,1530,1530,1530,0
20250414,112400,0,1530,1530,1530,1530,0
20250414,112300,0,1530,1530,1530,1530,0
20250414,112200,0,1530,1530,1530,1530,0
20250414,112100,0,1530,1530,1530,1530,0
20250414,112000,0,1530,1530,1530,1530,0
20250414,111900,0,1530,1530,1530,1530,0
20250414,111800,0,1530,1530,1530,1530,0
20250414,111700,0,1530,1530,1530,1530,0
20250414,111600,0,1530,1530,1530,1530,0
20250414,111500,0,1530,1530,1530,1530,0
20250414,111400,0,1530,1530,1530,1530,0
20250414,111300,0,1530,1530,1530,1530,0
20250414,111200,0,1530,1530,1530,1530,0
20250414,111100,0,1530,1530,1530,1530,0
20250414,111000,0,1530,1530,1530,1530,0
20250414,110900,0,1530,1530,1530,1530,0
20250414,110800,0,1530,1530,1530,1530,0
20250414,110700,0,1530,1530,1530,1530,0
20250414,110600,0,1530,1530,1530,1530,0
20250414,110500,0,1530,1530,1530,1530,0
20250414,110400,0,1530,1530,1530,1530,0
20250414,110300,0,1530,1530,1530,1530,0
20250414,110200,0,1530,1530,1530,1530,0
20250414,110100,0,1530,1530,1530,1530,0
20250414,110000,0,1530,1530,1530,1530,0
20250414,105900,0,1530,1530,1530,1530,0
20250414,105800,0,1530,1530,1530,1530,0
20250414,105700,0,1530,1530,1530,1530,0
20250414,105600,0,1530,1530,1530,1530,0
20250414,105500,0,1530,1530,1530,1530,0
20250414,105400,0,1530,1530,1530,1530,0
20250414,105300,0,1530,1530,1530,1530,0
20250414,105200,0,1530,1530,1530,1530,0
20250414,105100,0,1530,1530,1530,1530,0
20250414,105000,0,1530,1530,1530,1530,0
20250414,104900,0,1530,1530,1530,1530,0
20250414,104800,0,1530,1530,1530,1530,0
20250414,104700,0,1530,1530,1530,1530,0
20250414,104600,0,1530,1530,1530,1530,0
20250414,104500,0,1530,1530,1530,1530,0
20250414,104400,0,1530,1530,1530,1530,0
20250414,104300,0,1530,1530,1530,1530,0
20250414,104200,0,1530,1530,1530,1530,0
20250414,104100,0,1530,1530,1530,1530,0
20250414,104000,0,1530,1530,1530,1530,0
20250414,103900,0,1530,1530,1530,1530,0
20250414,103800,0,1530,1530,1530,1530,0
20250414,103700,0,1530,1530,1530,1530,0
20250414,103600,0,1530,1530,1530,1530,0
20250414,103500,0,1530,1530,1530,1530,0
20250414,103400,0,1530,1530,1530,1530,0
20250414,103300,0,1530,1530,1530,1530,0
20250414,103200,0,1530,1530,1530,1530,0
20250414,103100,0,1530,1530,1530,1530,0
20250414,103000,0,1530,1530,1530,1530,0
20250414,102900,0,1530,1530,1530,1530,0
20250414,102800,0,1530,1530,1530,1530,0
20250414,102700,0,1530,1530,1530,1530,0
20250414,102600,0,1530,1530,1530,1530,0
20250414,102500,0,1530,1530,1530,1530,0
20250414,102400,0,1530,1530,1530,1530,0
20250414,102300,0,1530,1530,1530,1530,0
20250414,102200,0,1530,1530,1530,1530,0
20250414,102100,0,1530,1530,1530,1530,0
20250414,102000,0,1530,1530,1530,1530,0
20250414,101900,0,1530,1530,1530,1530,0
20250414,101800,0,1530,1530,1530,1530,0
20250414,101700,0,1530,1530,1530,1530,0
20250414,101600,0,1530,1530,1530,1530,0
20250414,101500,0,1530,1530,1530,1530,0
20250414,101400,0,1530,1530,1530,1530,0
20250414,101300,0,1530,1530,1530,1530,0
20250414,101200,0,1530,1530,1530,1530,0
20250414,101100,0,1530,1530,1530,1530,0
20250414,101000,0,1530,1530,1530,1530,0
20250414,100900,0,1530,1530,1530,1530,0
20250414,100800,0,1530,1530,1530,1530,0
20250414,100700,0,1530,1530,1530,1530,0
20250414,100600,0,1530,1530,1530,1530,0
20250414,100500,0,1530,1530,1530,1530,0
20250414,100400,0,1530,1530,1530,1530,0
20250414,100300,0,1530,1530,1530,1530,0
20250414,100200,0,1530,1530,1530,1530,0
20250414,100100,0,1530,1530,1530,1530,0
20250414,100000,0,1530,1530,1530,1530,0
20250414,095900,0,1530,1530,1530,1530,0
20250414,095800,0,1530,1530,1530,1530,0
20250414,095700,0,1530,1530,1530,1530,0
20250414,095600,0,1530,1530,1530,1530,0
20250414,095500,0,1530,1530,1530,1530,0
20250414,095400,0,1530,1530,1530,1530,0
20250414,095300,0,1530,1530,1530,1530,0
20250414,095200,0,1530,1530,1530,1530,0
20250414,095100,0,1530,1530,1530,1530,0
20250414,095000,0,1530,1530,1530,1530,0
20250414,094900,0,1530,1530,1530,1530,0
20250414,094800,0,1530,1530,1530,1530,0
20250414,094700,0,1530,1530,1530,1530,0
20250414,094600,0,1530,1530,1530,1530,0
20250414,094500,0,1530,1530,1530,1530,0
20250414,094400,0,1530,1530,1530,1530,0
20250414,094300,0,1530,1530,1530,1530,0
20250414,094200,0,1530,1530,1530,1530,0
20250414,094100,0,1530,1530,1530,1530,0
20250414,094000,0,1530,1530,1530,1530,0
20250414,093900,0,1530,1530,1530,1530,0
20250414,093800,0,1530,1530,1530,1530,0
20250414,093700,0,1530,1530,1530,1530,0
20250414,093600,0,1530,1530,1530,1530,0
20250414,093500,0,1530,1530,1530,1530,0
20250414,093400,0,1530,1530,1530,1530,0
20250414,093300,0,1530,1530,1530,1530,0
20250414,093200,0,1530,1530,1530,1530,0
20250414,093100,0,1530,1530,1530,1530,0
20250414,093000,0,1530,1530,1530,1530,0
20250414,092900,0,1530,1530,1530,1530,0
20250414,092800,0,1530,1530,1530,1530,0
20250414,092700,0,1530,1530,1530,1530,0
20250414,092600,0,1530,1530,1530,1530,0
20250414,092500,0,1530,1530,1530,1530,0
20250414,092400,0,1530,1530,1530,1530,0
20250414,092300,0,1530,1530,1530,1530,0
20250414,092200,0,1530,1530,1530,1530,0
20250414,092100,0,1530,1530,1530,1530,0
20250414,092000,0,1530,1530,1530,1530,0
20250414,091900,0,1530,1530,1530,1530,0
20250414,091800,0,1530,1530,1530,1530,0
20250414,091700,0,1530,1530,1530,1530,0
20250414,091600,0,1530,1530,1530,1530,0
20250414,091500,0,1530,1530,1530,1530,0
20250414,091400,0,1530,1530,1530,1530,0
20250414,091300,0,1530,1530,1530,1530,0
20250414,091200,0,1530,1530,1530,1530,0
20250414,091100,0,1530,1530,1530,1530,0
20250414,091000,0,1530,1530,1530,1530,0
20250414,090900,0,1530,1530,1530,1530,0
20250414,090800,0,1530,1530,1530,1530,0
20250414,090700,0,1530,1530,1530,1530,0
20250414,090600,0,1530,1530,1530,1530,0
20250414,090500,0,1530,1530,1530,1530,0
20250414,090400,0,1530,1530,1530,1530,0
20250414,090300,0,1530,1530,1530,1530,0
20250414,090200,0,1530,1530,1530,1530,0
20250414,090100,0,1530,1530,1530,1530,0
20250414,090000,0,1530,1530,1530,1530,0