KissMeData/226440/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,205700,0,1530,1530,1530,1530,0
20250304,205600,0,1530,1530,1530,1530,0
20250304,205500,0,1530,1530,1530,1530,0
20250304,205400,0,1530,1530,1530,1530,0
20250304,205300,0,1530,1530,1530,1530,0
20250304,205200,0,1530,1530,1530,1530,0
20250304,205100,0,1530,1530,1530,1530,0
20250304,205000,0,1530,1530,1530,1530,0
20250304,204900,0,1530,1530,1530,1530,0
20250304,204800,0,1530,1530,1530,1530,0
20250304,204700,0,1530,1530,1530,1530,0
20250304,204600,0,1530,1530,1530,1530,0
20250304,204500,0,1530,1530,1530,1530,0
20250304,204400,0,1530,1530,1530,1530,0
20250304,204300,0,1530,1530,1530,1530,0
20250304,204200,0,1530,1530,1530,1530,0
20250304,204100,0,1530,1530,1530,1530,0
20250304,204000,0,1530,1530,1530,1530,0
20250304,203900,0,1530,1530,1530,1530,0
20250304,203800,0,1530,1530,1530,1530,0
20250304,203700,0,1530,1530,1530,1530,0
20250304,203600,0,1530,1530,1530,1530,0
20250304,203500,0,1530,1530,1530,1530,0
20250304,203400,0,1530,1530,1530,1530,0
20250304,203300,0,1530,1530,1530,1530,0
20250304,203200,0,1530,1530,1530,1530,0
20250304,203100,0,1530,1530,1530,1530,0
20250304,203000,0,1530,1530,1530,1530,0
20250304,202900,0,1530,1530,1530,1530,0
20250304,202800,0,1530,1530,1530,1530,0
20250304,202700,0,1530,1530,1530,1530,0
20250304,202600,0,1530,1530,1530,1530,0
20250304,202500,0,1530,1530,1530,1530,0
20250304,202400,0,1530,1530,1530,1530,0
20250304,202300,0,1530,1530,1530,1530,0
20250304,202200,0,1530,1530,1530,1530,0
20250304,202100,0,1530,1530,1530,1530,0
20250304,202000,0,1530,1530,1530,1530,0
20250304,201900,0,1530,1530,1530,1530,0
20250304,201800,0,1530,1530,1530,1530,0
20250304,201700,0,1530,1530,1530,1530,0
20250304,201600,0,1530,1530,1530,1530,0
20250304,201500,0,1530,1530,1530,1530,0
20250304,201400,0,1530,1530,1530,1530,0
20250304,201300,0,1530,1530,1530,1530,0
20250304,201200,0,1530,1530,1530,1530,0
20250304,201100,0,1530,1530,1530,1530,0
20250304,201000,0,1530,1530,1530,1530,0
20250304,200900,0,1530,1530,1530,1530,0
20250304,200800,0,1530,1530,1530,1530,0
20250304,200700,0,1530,1530,1530,1530,0
20250304,200600,0,1530,1530,1530,1530,0
20250304,200500,0,1530,1530,1530,1530,0
20250304,200400,0,1530,1530,1530,1530,0
20250304,200300,0,1530,1530,1530,1530,0
20250304,200200,0,1530,1530,1530,1530,0
20250304,200100,0,1530,1530,1530,1530,0
20250304,200000,0,1530,1530,1530,1530,0
20250304,195900,0,1530,1530,1530,1530,0
20250304,195800,0,1530,1530,1530,1530,0
20250304,195700,0,1530,1530,1530,1530,0
20250304,195600,0,1530,1530,1530,1530,0
20250304,195500,0,1530,1530,1530,1530,0
20250304,195400,0,1530,1530,1530,1530,0
20250304,195300,0,1530,1530,1530,1530,0
20250304,195200,0,1530,1530,1530,1530,0
20250304,195100,0,1530,1530,1530,1530,0
20250304,195000,0,1530,1530,1530,1530,0
20250304,194900,0,1530,1530,1530,1530,0
20250304,194800,0,1530,1530,1530,1530,0
20250304,194700,0,1530,1530,1530,1530,0
20250304,194600,0,1530,1530,1530,1530,0
20250304,194500,0,1530,1530,1530,1530,0
20250304,194400,0,1530,1530,1530,1530,0
20250304,194300,0,1530,1530,1530,1530,0
20250304,194200,0,1530,1530,1530,1530,0
20250304,194100,0,1530,1530,1530,1530,0
20250304,194000,0,1530,1530,1530,1530,0
20250304,193900,0,1530,1530,1530,1530,0
20250304,193800,0,1530,1530,1530,1530,0
20250304,193700,0,1530,1530,1530,1530,0
20250304,193600,0,1530,1530,1530,1530,0
20250304,193500,0,1530,1530,1530,1530,0
20250304,193400,0,1530,1530,1530,1530,0
20250304,193300,0,1530,1530,1530,1530,0
20250304,193200,0,1530,1530,1530,1530,0
20250304,193100,0,1530,1530,1530,1530,0
20250304,193000,0,1530,1530,1530,1530,0
20250304,192900,0,1530,1530,1530,1530,0
20250304,192800,0,1530,1530,1530,1530,0
20250304,192700,0,1530,1530,1530,1530,0
20250304,192600,0,1530,1530,1530,1530,0
20250304,192500,0,1530,1530,1530,1530,0
20250304,192400,0,1530,1530,1530,1530,0
20250304,192300,0,1530,1530,1530,1530,0
20250304,192200,0,1530,1530,1530,1530,0
20250304,192100,0,1530,1530,1530,1530,0
20250304,192000,0,1530,1530,1530,1530,0
20250304,191900,0,1530,1530,1530,1530,0
20250304,191800,0,1530,1530,1530,1530,0
20250304,191700,0,1530,1530,1530,1530,0
20250304,191600,0,1530,1530,1530,1530,0
20250304,191500,0,1530,1530,1530,1530,0
20250304,191400,0,1530,1530,1530,1530,0
20250304,191300,0,1530,1530,1530,1530,0
20250304,191200,0,1530,1530,1530,1530,0
20250304,191100,0,1530,1530,1530,1530,0
20250304,191000,0,1530,1530,1530,1530,0
20250304,190900,0,1530,1530,1530,1530,0
20250304,190800,0,1530,1530,1530,1530,0
20250304,190700,0,1530,1530,1530,1530,0
20250304,190600,0,1530,1530,1530,1530,0
20250304,190500,0,1530,1530,1530,1530,0
20250304,190400,0,1530,1530,1530,1530,0
20250304,190300,0,1530,1530,1530,1530,0
20250304,190200,0,1530,1530,1530,1530,0
20250304,190100,0,1530,1530,1530,1530,0
20250304,190000,0,1530,1530,1530,1530,0
20250304,185900,0,1530,1530,1530,1530,0
20250304,185800,0,1530,1530,1530,1530,0
20250304,185700,0,1530,1530,1530,1530,0
20250304,185600,0,1530,1530,1530,1530,0
20250304,185500,0,1530,1530,1530,1530,0
20250304,185400,0,1530,1530,1530,1530,0
20250304,185300,0,1530,1530,1530,1530,0
20250304,185200,0,1530,1530,1530,1530,0
20250304,185100,0,1530,1530,1530,1530,0
20250304,185000,0,1530,1530,1530,1530,0
20250304,184900,0,1530,1530,1530,1530,0
20250304,184800,0,1530,1530,1530,1530,0
20250304,184700,0,1530,1530,1530,1530,0
20250304,184600,0,1530,1530,1530,1530,0
20250304,184500,0,1530,1530,1530,1530,0
20250304,184400,0,1530,1530,1530,1530,0
20250304,184300,0,1530,1530,1530,1530,0
20250304,184200,0,1530,1530,1530,1530,0
20250304,184100,0,1530,1530,1530,1530,0
20250304,184000,0,1530,1530,1530,1530,0
20250304,183900,0,1530,1530,1530,1530,0
20250304,183800,0,1530,1530,1530,1530,0
20250304,183700,0,1530,1530,1530,1530,0
20250304,183600,0,1530,1530,1530,1530,0
20250304,183500,0,1530,1530,1530,1530,0
20250304,183400,0,1530,1530,1530,1530,0
20250304,183300,0,1530,1530,1530,1530,0
20250304,183200,0,1530,1530,1530,1530,0
20250304,183100,0,1530,1530,1530,1530,0
20250304,183000,0,1530,1530,1530,1530,0
20250304,182900,0,1530,1530,1530,1530,0
20250304,182800,0,1530,1530,1530,1530,0
20250304,182700,0,1530,1530,1530,1530,0
20250304,182600,0,1530,1530,1530,1530,0
20250304,182500,0,1530,1530,1530,1530,0
20250304,182400,0,1530,1530,1530,1530,0
20250304,182300,0,1530,1530,1530,1530,0
20250304,182200,0,1530,1530,1530,1530,0
20250304,182100,0,1530,1530,1530,1530,0
20250304,182000,0,1530,1530,1530,1530,0
20250304,181900,0,1530,1530,1530,1530,0
20250304,181800,0,1530,1530,1530,1530,0
20250304,181700,0,1530,1530,1530,1530,0
20250304,181600,0,1530,1530,1530,1530,0
20250304,181500,0,1530,1530,1530,1530,0
20250304,181400,0,1530,1530,1530,1530,0
20250304,181300,0,1530,1530,1530,1530,0
20250304,181200,0,1530,1530,1530,1530,0
20250304,181100,0,1530,1530,1530,1530,0
20250304,181000,0,1530,1530,1530,1530,0
20250304,180900,0,1530,1530,1530,1530,0
20250304,180800,0,1530,1530,1530,1530,0
20250304,180700,0,1530,1530,1530,1530,0
20250304,180600,0,1530,1530,1530,1530,0
20250304,180500,0,1530,1530,1530,1530,0
20250304,180400,0,1530,1530,1530,1530,0
20250304,180300,0,1530,1530,1530,1530,0
20250304,180200,0,1530,1530,1530,1530,0
20250304,180100,0,1530,1530,1530,1530,0
20250304,180000,0,1530,1530,1530,1530,0
20250304,175900,0,1530,1530,1530,1530,0
20250304,175800,0,1530,1530,1530,1530,0
20250304,175700,0,1530,1530,1530,1530,0
20250304,175600,0,1530,1530,1530,1530,0
20250304,175500,0,1530,1530,1530,1530,0
20250304,175400,0,1530,1530,1530,1530,0
20250304,175300,0,1530,1530,1530,1530,0
20250304,175200,0,1530,1530,1530,1530,0
20250304,175100,0,1530,1530,1530,1530,0
20250304,175000,0,1530,1530,1530,1530,0
20250304,174900,0,1530,1530,1530,1530,0
20250304,174800,0,1530,1530,1530,1530,0
20250304,174700,0,1530,1530,1530,1530,0
20250304,174600,0,1530,1530,1530,1530,0
20250304,174500,0,1530,1530,1530,1530,0
20250304,174400,0,1530,1530,1530,1530,0
20250304,174300,0,1530,1530,1530,1530,0
20250304,174200,0,1530,1530,1530,1530,0
20250304,174100,0,1530,1530,1530,1530,0
20250304,174000,0,1530,1530,1530,1530,0
20250304,173900,0,1530,1530,1530,1530,0
20250304,173800,0,1530,1530,1530,1530,0
20250304,173700,0,1530,1530,1530,1530,0
20250304,173600,0,1530,1530,1530,1530,0
20250304,173500,0,1530,1530,1530,1530,0
20250304,173400,0,1530,1530,1530,1530,0
20250304,173300,0,1530,1530,1530,1530,0
20250304,173200,0,1530,1530,1530,1530,0
20250304,173100,0,1530,1530,1530,1530,0
20250304,173000,0,1530,1530,1530,1530,0
20250304,172900,0,1530,1530,1530,1530,0
20250304,172800,0,1530,1530,1530,1530,0
20250304,172700,0,1530,1530,1530,1530,0
20250304,172600,0,1530,1530,1530,1530,0
20250304,172500,0,1530,1530,1530,1530,0
20250304,172400,0,1530,1530,1530,1530,0
20250304,172300,0,1530,1530,1530,1530,0
20250304,172200,0,1530,1530,1530,1530,0
20250304,172100,0,1530,1530,1530,1530,0
20250304,172000,0,1530,1530,1530,1530,0
20250304,171900,0,1530,1530,1530,1530,0
20250304,171800,0,1530,1530,1530,1530,0
20250304,171700,0,1530,1530,1530,1530,0
20250304,171600,0,1530,1530,1530,1530,0
20250304,171500,0,1530,1530,1530,1530,0
20250304,171400,0,1530,1530,1530,1530,0
20250304,171300,0,1530,1530,1530,1530,0
20250304,171200,0,1530,1530,1530,1530,0
20250304,171100,0,1530,1530,1530,1530,0
20250304,171000,0,1530,1530,1530,1530,0
20250304,170900,0,1530,1530,1530,1530,0
20250304,170800,0,1530,1530,1530,1530,0
20250304,170700,0,1530,1530,1530,1530,0
20250304,170600,0,1530,1530,1530,1530,0
20250304,170500,0,1530,1530,1530,1530,0
20250304,170400,0,1530,1530,1530,1530,0
20250304,170300,0,1530,1530,1530,1530,0
20250304,170200,0,1530,1530,1530,1530,0
20250304,170100,0,1530,1530,1530,1530,0
20250304,170000,0,1530,1530,1530,1530,0
20250304,165900,0,1530,1530,1530,1530,0
20250304,165800,0,1530,1530,1530,1530,0
20250304,165700,0,1530,1530,1530,1530,0
20250304,165600,0,1530,1530,1530,1530,0
20250304,165500,0,1530,1530,1530,1530,0
20250304,165400,0,1530,1530,1530,1530,0
20250304,165300,0,1530,1530,1530,1530,0
20250304,165200,0,1530,1530,1530,1530,0
20250304,165100,0,1530,1530,1530,1530,0
20250304,165000,0,1530,1530,1530,1530,0
20250304,164900,0,1530,1530,1530,1530,0
20250304,164800,0,1530,1530,1530,1530,0
20250304,164700,0,1530,1530,1530,1530,0
20250304,164600,0,1530,1530,1530,1530,0
20250304,164500,0,1530,1530,1530,1530,0
20250304,164400,0,1530,1530,1530,1530,0
20250304,164300,0,1530,1530,1530,1530,0
20250304,164200,0,1530,1530,1530,1530,0
20250304,164100,0,1530,1530,1530,1530,0
20250304,164000,0,1530,1530,1530,1530,0
20250304,163900,0,1530,1530,1530,1530,0
20250304,163800,0,1530,1530,1530,1530,0
20250304,163700,0,1530,1530,1530,1530,0
20250304,163600,0,1530,1530,1530,1530,0
20250304,163500,0,1530,1530,1530,1530,0
20250304,163400,0,1530,1530,1530,1530,0
20250304,163300,0,1530,1530,1530,1530,0
20250304,163200,0,1530,1530,1530,1530,0
20250304,163100,0,1530,1530,1530,1530,0
20250304,163000,0,1530,1530,1530,1530,0
20250304,162900,0,1530,1530,1530,1530,0
20250304,162800,0,1530,1530,1530,1530,0
20250304,162700,0,1530,1530,1530,1530,0
20250304,162600,0,1530,1530,1530,1530,0
20250304,162500,0,1530,1530,1530,1530,0
20250304,162400,0,1530,1530,1530,1530,0
20250304,162300,0,1530,1530,1530,1530,0
20250304,162200,0,1530,1530,1530,1530,0
20250304,162100,0,1530,1530,1530,1530,0
20250304,162000,0,1530,1530,1530,1530,0
20250304,161900,0,1530,1530,1530,1530,0
20250304,161800,0,1530,1530,1530,1530,0
20250304,161700,0,1530,1530,1530,1530,0
20250304,161600,0,1530,1530,1530,1530,0
20250304,161500,0,1530,1530,1530,1530,0
20250304,161400,0,1530,1530,1530,1530,0
20250304,161300,0,1530,1530,1530,1530,0
20250304,161200,0,1530,1530,1530,1530,0
20250304,161100,0,1530,1530,1530,1530,0
20250304,161000,0,1530,1530,1530,1530,0
20250304,160900,0,1530,1530,1530,1530,0
20250304,160800,0,1530,1530,1530,1530,0
20250304,160700,0,1530,1530,1530,1530,0
20250304,160600,0,1530,1530,1530,1530,0
20250304,160500,0,1530,1530,1530,1530,0
20250304,160400,0,1530,1530,1530,1530,0
20250304,160300,0,1530,1530,1530,1530,0
20250304,160200,0,1530,1530,1530,1530,0
20250304,160100,0,1530,1530,1530,1530,0
20250304,160000,0,1530,1530,1530,1530,0
20250304,155900,0,1530,1530,1530,1530,0
20250304,155800,0,1530,1530,1530,1530,0
20250304,155700,0,1530,1530,1530,1530,0
20250304,155600,0,1530,1530,1530,1530,0
20250304,155500,0,1530,1530,1530,1530,0
20250304,155400,0,1530,1530,1530,1530,0
20250304,155300,0,1530,1530,1530,1530,0
20250304,155200,0,1530,1530,1530,1530,0
20250304,155100,0,1530,1530,1530,1530,0
20250304,155000,0,1530,1530,1530,1530,0
20250304,154900,0,1530,1530,1530,1530,0
20250304,154800,0,1530,1530,1530,1530,0
20250304,154700,0,1530,1530,1530,1530,0
20250304,154600,0,1530,1530,1530,1530,0
20250304,154500,0,1530,1530,1530,1530,0
20250304,154400,0,1530,1530,1530,1530,0
20250304,154300,0,1530,1530,1530,1530,0
20250304,154200,0,1530,1530,1530,1530,0
20250304,154100,0,1530,1530,1530,1530,0
20250304,154000,0,1530,1530,1530,1530,0
20250304,153900,0,1530,1530,1530,1530,0
20250304,153800,0,1530,1530,1530,1530,0
20250304,153700,0,1530,1530,1530,1530,0
20250304,153600,0,1530,1530,1530,1530,0
20250304,153500,0,1530,1530,1530,1530,0
20250304,153400,0,1530,1530,1530,1530,0
20250304,153300,0,1530,1530,1530,1530,0
20250304,153200,0,1530,1530,1530,1530,0
20250304,153100,0,1530,1530,1530,1530,0
20250304,153000,0,1530,1530,1530,1530,0
20250304,152900,0,1530,1530,1530,1530,0
20250304,152800,0,1530,1530,1530,1530,0
20250304,152700,0,1530,1530,1530,1530,0
20250304,152600,0,1530,1530,1530,1530,0
20250304,152500,0,1530,1530,1530,1530,0
20250304,152400,0,1530,1530,1530,1530,0
20250304,152300,0,1530,1530,1530,1530,0
20250304,152200,0,1530,1530,1530,1530,0
20250304,152100,0,1530,1530,1530,1530,0
20250304,152000,0,1530,1530,1530,1530,0
20250304,151900,0,1530,1530,1530,1530,0
20250304,151800,0,1530,1530,1530,1530,0
20250304,151700,0,1530,1530,1530,1530,0
20250304,151600,0,1530,1530,1530,1530,0
20250304,151500,0,1530,1530,1530,1530,0
20250304,151400,0,1530,1530,1530,1530,0
20250304,151300,0,1530,1530,1530,1530,0
20250304,151200,0,1530,1530,1530,1530,0
20250304,151100,0,1530,1530,1530,1530,0
20250304,151000,0,1530,1530,1530,1530,0
20250304,150900,0,1530,1530,1530,1530,0
20250304,150800,0,1530,1530,1530,1530,0
20250304,150700,0,1530,1530,1530,1530,0
20250304,150600,0,1530,1530,1530,1530,0
20250304,150500,0,1530,1530,1530,1530,0
20250304,150400,0,1530,1530,1530,1530,0
20250304,150300,0,1530,1530,1530,1530,0
20250304,150200,0,1530,1530,1530,1530,0
20250304,150100,0,1530,1530,1530,1530,0
20250304,150000,0,1530,1530,1530,1530,0
20250304,145900,0,1530,1530,1530,1530,0
20250304,145800,0,1530,1530,1530,1530,0
20250304,145700,0,1530,1530,1530,1530,0
20250304,145600,0,1530,1530,1530,1530,0
20250304,145500,0,1530,1530,1530,1530,0
20250304,145400,0,1530,1530,1530,1530,0
20250304,145300,0,1530,1530,1530,1530,0
20250304,145200,0,1530,1530,1530,1530,0
20250304,145100,0,1530,1530,1530,1530,0
20250304,145000,0,1530,1530,1530,1530,0
20250304,144900,0,1530,1530,1530,1530,0
20250304,144800,0,1530,1530,1530,1530,0
20250304,144700,0,1530,1530,1530,1530,0
20250304,144600,0,1530,1530,1530,1530,0
20250304,144500,0,1530,1530,1530,1530,0
20250304,144400,0,1530,1530,1530,1530,0
20250304,144300,0,1530,1530,1530,1530,0
20250304,144200,0,1530,1530,1530,1530,0
20250304,144100,0,1530,1530,1530,1530,0
20250304,144000,0,1530,1530,1530,1530,0
20250304,143900,0,1530,1530,1530,1530,0
20250304,143800,0,1530,1530,1530,1530,0
20250304,143700,0,1530,1530,1530,1530,0
20250304,143600,0,1530,1530,1530,1530,0
20250304,143500,0,1530,1530,1530,1530,0
20250304,143400,0,1530,1530,1530,1530,0
20250304,143300,0,1530,1530,1530,1530,0
20250304,143200,0,1530,1530,1530,1530,0
20250304,143100,0,1530,1530,1530,1530,0
20250304,143000,0,1530,1530,1530,1530,0
20250304,142900,0,1530,1530,1530,1530,0
20250304,142800,0,1530,1530,1530,1530,0
20250304,142700,0,1530,1530,1530,1530,0
20250304,142600,0,1530,1530,1530,1530,0
20250304,142500,0,1530,1530,1530,1530,0
20250304,142400,0,1530,1530,1530,1530,0
20250304,142300,0,1530,1530,1530,1530,0
20250304,142200,0,1530,1530,1530,1530,0
20250304,142100,0,1530,1530,1530,1530,0
20250304,142000,0,1530,1530,1530,1530,0
20250304,141900,0,1530,1530,1530,1530,0
20250304,141800,0,1530,1530,1530,1530,0
20250304,141700,0,1530,1530,1530,1530,0
20250304,141600,0,1530,1530,1530,1530,0
20250304,141500,0,1530,1530,1530,1530,0
20250304,141400,0,1530,1530,1530,1530,0
20250304,141300,0,1530,1530,1530,1530,0
20250304,141200,0,1530,1530,1530,1530,0
20250304,141100,0,1530,1530,1530,1530,0
20250304,141000,0,1530,1530,1530,1530,0
20250304,140900,0,1530,1530,1530,1530,0
20250304,140800,0,1530,1530,1530,1530,0
20250304,140700,0,1530,1530,1530,1530,0
20250304,140600,0,1530,1530,1530,1530,0
20250304,140500,0,1530,1530,1530,1530,0
20250304,140400,0,1530,1530,1530,1530,0
20250304,140300,0,1530,1530,1530,1530,0
20250304,140200,0,1530,1530,1530,1530,0
20250304,140100,0,1530,1530,1530,1530,0
20250304,140000,0,1530,1530,1530,1530,0
20250304,135900,0,1530,1530,1530,1530,0
20250304,135800,0,1530,1530,1530,1530,0
20250304,135700,0,1530,1530,1530,1530,0
20250304,135600,0,1530,1530,1530,1530,0
20250304,135500,0,1530,1530,1530,1530,0
20250304,135400,0,1530,1530,1530,1530,0
20250304,135300,0,1530,1530,1530,1530,0
20250304,135200,0,1530,1530,1530,1530,0
20250304,135100,0,1530,1530,1530,1530,0
20250304,135000,0,1530,1530,1530,1530,0
20250304,134900,0,1530,1530,1530,1530,0
20250304,134800,0,1530,1530,1530,1530,0
20250304,134700,0,1530,1530,1530,1530,0
20250304,134600,0,1530,1530,1530,1530,0
20250304,134500,0,1530,1530,1530,1530,0
20250304,134400,0,1530,1530,1530,1530,0
20250304,134300,0,1530,1530,1530,1530,0
20250304,134200,0,1530,1530,1530,1530,0
20250304,134100,0,1530,1530,1530,1530,0
20250304,134000,0,1530,1530,1530,1530,0
20250304,133900,0,1530,1530,1530,1530,0
20250304,133800,0,1530,1530,1530,1530,0
20250304,133700,0,1530,1530,1530,1530,0
20250304,133600,0,1530,1530,1530,1530,0
20250304,133500,0,1530,1530,1530,1530,0
20250304,133400,0,1530,1530,1530,1530,0
20250304,133300,0,1530,1530,1530,1530,0
20250304,133200,0,1530,1530,1530,1530,0
20250304,133100,0,1530,1530,1530,1530,0
20250304,133000,0,1530,1530,1530,1530,0
20250304,132900,0,1530,1530,1530,1530,0
20250304,132800,0,1530,1530,1530,1530,0
20250304,132700,0,1530,1530,1530,1530,0
20250304,132600,0,1530,1530,1530,1530,0
20250304,132500,0,1530,1530,1530,1530,0
20250304,132400,0,1530,1530,1530,1530,0
20250304,132300,0,1530,1530,1530,1530,0
20250304,132200,0,1530,1530,1530,1530,0
20250304,132100,0,1530,1530,1530,1530,0
20250304,132000,0,1530,1530,1530,1530,0
20250304,131900,0,1530,1530,1530,1530,0
20250304,131800,0,1530,1530,1530,1530,0
20250304,131700,0,1530,1530,1530,1530,0
20250304,131600,0,1530,1530,1530,1530,0
20250304,131500,0,1530,1530,1530,1530,0
20250304,131400,0,1530,1530,1530,1530,0
20250304,131300,0,1530,1530,1530,1530,0
20250304,131200,0,1530,1530,1530,1530,0
20250304,131100,0,1530,1530,1530,1530,0
20250304,131000,0,1530,1530,1530,1530,0
20250304,130900,0,1530,1530,1530,1530,0
20250304,130800,0,1530,1530,1530,1530,0
20250304,130700,0,1530,1530,1530,1530,0
20250304,130600,0,1530,1530,1530,1530,0
20250304,130500,0,1530,1530,1530,1530,0
20250304,130400,0,1530,1530,1530,1530,0
20250304,130300,0,1530,1530,1530,1530,0
20250304,130200,0,1530,1530,1530,1530,0
20250304,130100,0,1530,1530,1530,1530,0
20250304,130000,0,1530,1530,1530,1530,0
20250304,125900,0,1530,1530,1530,1530,0
20250304,125800,0,1530,1530,1530,1530,0
20250304,125700,0,1530,1530,1530,1530,0
20250304,125600,0,1530,1530,1530,1530,0
20250304,125500,0,1530,1530,1530,1530,0
20250304,125400,0,1530,1530,1530,1530,0
20250304,125300,0,1530,1530,1530,1530,0
20250304,125200,0,1530,1530,1530,1530,0
20250304,125100,0,1530,1530,1530,1530,0
20250304,125000,0,1530,1530,1530,1530,0
20250304,124900,0,1530,1530,1530,1530,0
20250304,124800,0,1530,1530,1530,1530,0
20250304,124700,0,1530,1530,1530,1530,0
20250304,124600,0,1530,1530,1530,1530,0
20250304,124500,0,1530,1530,1530,1530,0
20250304,124400,0,1530,1530,1530,1530,0
20250304,124300,0,1530,1530,1530,1530,0
20250304,124200,0,1530,1530,1530,1530,0
20250304,124100,0,1530,1530,1530,1530,0
20250304,124000,0,1530,1530,1530,1530,0
20250304,123900,0,1530,1530,1530,1530,0
20250304,123800,0,1530,1530,1530,1530,0
20250304,123700,0,1530,1530,1530,1530,0
20250304,123600,0,1530,1530,1530,1530,0
20250304,123500,0,1530,1530,1530,1530,0
20250304,123400,0,1530,1530,1530,1530,0
20250304,123300,0,1530,1530,1530,1530,0
20250304,123200,0,1530,1530,1530,1530,0
20250304,123100,0,1530,1530,1530,1530,0
20250304,123000,0,1530,1530,1530,1530,0
20250304,122900,0,1530,1530,1530,1530,0
20250304,122800,0,1530,1530,1530,1530,0
20250304,122700,0,1530,1530,1530,1530,0
20250304,122600,0,1530,1530,1530,1530,0
20250304,122500,0,1530,1530,1530,1530,0
20250304,122400,0,1530,1530,1530,1530,0
20250304,122300,0,1530,1530,1530,1530,0
20250304,122200,0,1530,1530,1530,1530,0
20250304,122100,0,1530,1530,1530,1530,0
20250304,122000,0,1530,1530,1530,1530,0
20250304,121900,0,1530,1530,1530,1530,0
20250304,121800,0,1530,1530,1530,1530,0
20250304,121700,0,1530,1530,1530,1530,0
20250304,121600,0,1530,1530,1530,1530,0
20250304,121500,0,1530,1530,1530,1530,0
20250304,121400,0,1530,1530,1530,1530,0
20250304,121300,0,1530,1530,1530,1530,0
20250304,121200,0,1530,1530,1530,1530,0
20250304,121100,0,1530,1530,1530,1530,0
20250304,121000,0,1530,1530,1530,1530,0
20250304,120900,0,1530,1530,1530,1530,0
20250304,120800,0,1530,1530,1530,1530,0
20250304,120700,0,1530,1530,1530,1530,0
20250304,120600,0,1530,1530,1530,1530,0
20250304,120500,0,1530,1530,1530,1530,0
20250304,120400,0,1530,1530,1530,1530,0
20250304,120300,0,1530,1530,1530,1530,0
20250304,120200,0,1530,1530,1530,1530,0
20250304,120100,0,1530,1530,1530,1530,0
20250304,120000,0,1530,1530,1530,1530,0
20250304,115900,0,1530,1530,1530,1530,0
20250304,115800,0,1530,1530,1530,1530,0
20250304,115700,0,1530,1530,1530,1530,0
20250304,115600,0,1530,1530,1530,1530,0
20250304,115500,0,1530,1530,1530,1530,0
20250304,115400,0,1530,1530,1530,1530,0
20250304,115300,0,1530,1530,1530,1530,0
20250304,115200,0,1530,1530,1530,1530,0
20250304,115100,0,1530,1530,1530,1530,0
20250304,115000,0,1530,1530,1530,1530,0
20250304,114900,0,1530,1530,1530,1530,0
20250304,114800,0,1530,1530,1530,1530,0
20250304,114700,0,1530,1530,1530,1530,0
20250304,114600,0,1530,1530,1530,1530,0
20250304,114500,0,1530,1530,1530,1530,0
20250304,114400,0,1530,1530,1530,1530,0
20250304,114300,0,1530,1530,1530,1530,0
20250304,114200,0,1530,1530,1530,1530,0
20250304,114100,0,1530,1530,1530,1530,0
20250304,114000,0,1530,1530,1530,1530,0
20250304,113900,0,1530,1530,1530,1530,0
20250304,113800,0,1530,1530,1530,1530,0
20250304,113700,0,1530,1530,1530,1530,0
20250304,113600,0,1530,1530,1530,1530,0
20250304,113500,0,1530,1530,1530,1530,0
20250304,113400,0,1530,1530,1530,1530,0
20250304,113300,0,1530,1530,1530,1530,0
20250304,113200,0,1530,1530,1530,1530,0
20250304,113100,0,1530,1530,1530,1530,0
20250304,113000,0,1530,1530,1530,1530,0
20250304,112900,0,1530,1530,1530,1530,0
20250304,112800,0,1530,1530,1530,1530,0
20250304,112700,0,1530,1530,1530,1530,0
20250304,112600,0,1530,1530,1530,1530,0
20250304,112500,0,1530,1530,1530,1530,0
20250304,112400,0,1530,1530,1530,1530,0
20250304,112300,0,1530,1530,1530,1530,0
20250304,112200,0,1530,1530,1530,1530,0
20250304,112100,0,1530,1530,1530,1530,0
20250304,112000,0,1530,1530,1530,1530,0
20250304,111900,0,1530,1530,1530,1530,0
20250304,111800,0,1530,1530,1530,1530,0
20250304,111700,0,1530,1530,1530,1530,0
20250304,111600,0,1530,1530,1530,1530,0
20250304,111500,0,1530,1530,1530,1530,0
20250304,111400,0,1530,1530,1530,1530,0
20250304,111300,0,1530,1530,1530,1530,0
20250304,111200,0,1530,1530,1530,1530,0
20250304,111100,0,1530,1530,1530,1530,0
20250304,111000,0,1530,1530,1530,1530,0
20250304,110900,0,1530,1530,1530,1530,0
20250304,110800,0,1530,1530,1530,1530,0
20250304,110700,0,1530,1530,1530,1530,0
20250304,110600,0,1530,1530,1530,1530,0
20250304,110500,0,1530,1530,1530,1530,0
20250304,110400,0,1530,1530,1530,1530,0
20250304,110300,0,1530,1530,1530,1530,0
20250304,110200,0,1530,1530,1530,1530,0
20250304,110100,0,1530,1530,1530,1530,0
20250304,110000,0,1530,1530,1530,1530,0
20250304,105900,0,1530,1530,1530,1530,0
20250304,105800,0,1530,1530,1530,1530,0
20250304,105700,0,1530,1530,1530,1530,0
20250304,105600,0,1530,1530,1530,1530,0
20250304,105500,0,1530,1530,1530,1530,0
20250304,105400,0,1530,1530,1530,1530,0
20250304,105300,0,1530,1530,1530,1530,0
20250304,105200,0,1530,1530,1530,1530,0
20250304,105100,0,1530,1530,1530,1530,0
20250304,105000,0,1530,1530,1530,1530,0
20250304,104900,0,1530,1530,1530,1530,0
20250304,104800,0,1530,1530,1530,1530,0
20250304,104700,0,1530,1530,1530,1530,0
20250304,104600,0,1530,1530,1530,1530,0
20250304,104500,0,1530,1530,1530,1530,0
20250304,104400,0,1530,1530,1530,1530,0
20250304,104300,0,1530,1530,1530,1530,0
20250304,104200,0,1530,1530,1530,1530,0
20250304,104100,0,1530,1530,1530,1530,0
20250304,104000,0,1530,1530,1530,1530,0
20250304,103900,0,1530,1530,1530,1530,0
20250304,103800,0,1530,1530,1530,1530,0
20250304,103700,0,1530,1530,1530,1530,0
20250304,103600,0,1530,1530,1530,1530,0
20250304,103500,0,1530,1530,1530,1530,0
20250304,103400,0,1530,1530,1530,1530,0
20250304,103300,0,1530,1530,1530,1530,0
20250304,103200,0,1530,1530,1530,1530,0
20250304,103100,0,1530,1530,1530,1530,0
20250304,103000,0,1530,1530,1530,1530,0
20250304,102900,0,1530,1530,1530,1530,0
20250304,102800,0,1530,1530,1530,1530,0
20250304,102700,0,1530,1530,1530,1530,0
20250304,102600,0,1530,1530,1530,1530,0
20250304,102500,0,1530,1530,1530,1530,0
20250304,102400,0,1530,1530,1530,1530,0
20250304,102300,0,1530,1530,1530,1530,0
20250304,102200,0,1530,1530,1530,1530,0
20250304,102100,0,1530,1530,1530,1530,0
20250304,102000,0,1530,1530,1530,1530,0
20250304,101900,0,1530,1530,1530,1530,0
20250304,101800,0,1530,1530,1530,1530,0
20250304,101700,0,1530,1530,1530,1530,0
20250304,101600,0,1530,1530,1530,1530,0
20250304,101500,0,1530,1530,1530,1530,0
20250304,101400,0,1530,1530,1530,1530,0
20250304,101300,0,1530,1530,1530,1530,0
20250304,101200,0,1530,1530,1530,1530,0
20250304,101100,0,1530,1530,1530,1530,0
20250304,101000,0,1530,1530,1530,1530,0
20250304,100900,0,1530,1530,1530,1530,0
20250304,100800,0,1530,1530,1530,1530,0
20250304,100700,0,1530,1530,1530,1530,0
20250304,100600,0,1530,1530,1530,1530,0
20250304,100500,0,1530,1530,1530,1530,0
20250304,100400,0,1530,1530,1530,1530,0
20250304,100300,0,1530,1530,1530,1530,0
20250304,100200,0,1530,1530,1530,1530,0
20250304,100100,0,1530,1530,1530,1530,0
20250304,100000,0,1530,1530,1530,1530,0
20250304,095900,0,1530,1530,1530,1530,0
20250304,095800,0,1530,1530,1530,1530,0
20250304,095700,0,1530,1530,1530,1530,0
20250304,095600,0,1530,1530,1530,1530,0
20250304,095500,0,1530,1530,1530,1530,0
20250304,095400,0,1530,1530,1530,1530,0
20250304,095300,0,1530,1530,1530,1530,0
20250304,095200,0,1530,1530,1530,1530,0
20250304,095100,0,1530,1530,1530,1530,0
20250304,095000,0,1530,1530,1530,1530,0
20250304,094900,0,1530,1530,1530,1530,0
20250304,094800,0,1530,1530,1530,1530,0
20250304,094700,0,1530,1530,1530,1530,0
20250304,094600,0,1530,1530,1530,1530,0
20250304,094500,0,1530,1530,1530,1530,0
20250304,094400,0,1530,1530,1530,1530,0
20250304,094300,0,1530,1530,1530,1530,0
20250304,094200,0,1530,1530,1530,1530,0
20250304,094100,0,1530,1530,1530,1530,0
20250304,094000,0,1530,1530,1530,1530,0
20250304,093900,0,1530,1530,1530,1530,0
20250304,093800,0,1530,1530,1530,1530,0
20250304,093700,0,1530,1530,1530,1530,0
20250304,093600,0,1530,1530,1530,1530,0
20250304,093500,0,1530,1530,1530,1530,0
20250304,093400,0,1530,1530,1530,1530,0
20250304,093300,0,1530,1530,1530,1530,0
20250304,093200,0,1530,1530,1530,1530,0
20250304,093100,0,1530,1530,1530,1530,0
20250304,093000,0,1530,1530,1530,1530,0
20250304,092900,0,1530,1530,1530,1530,0
20250304,092800,0,1530,1530,1530,1530,0
20250304,092700,0,1530,1530,1530,1530,0
20250304,092600,0,1530,1530,1530,1530,0
20250304,092500,0,1530,1530,1530,1530,0
20250304,092400,0,1530,1530,1530,1530,0
20250304,092300,0,1530,1530,1530,1530,0
20250304,092200,0,1530,1530,1530,1530,0
20250304,092100,0,1530,1530,1530,1530,0
20250304,092000,0,1530,1530,1530,1530,0
20250304,091900,0,1530,1530,1530,1530,0
20250304,091800,0,1530,1530,1530,1530,0
20250304,091700,0,1530,1530,1530,1530,0
20250304,091600,0,1530,1530,1530,1530,0
20250304,091500,0,1530,1530,1530,1530,0
20250304,091400,0,1530,1530,1530,1530,0
20250304,091300,0,1530,1530,1530,1530,0
20250304,091200,0,1530,1530,1530,1530,0
20250304,091100,0,1530,1530,1530,1530,0
20250304,091000,0,1530,1530,1530,1530,0
20250304,090900,0,1530,1530,1530,1530,0
20250304,090800,0,1530,1530,1530,1530,0
20250304,090700,0,1530,1530,1530,1530,0
20250304,090600,0,1530,1530,1530,1530,0
20250304,090500,0,1530,1530,1530,1530,0
20250304,090400,0,1530,1530,1530,1530,0
20250304,090300,0,1530,1530,1530,1530,0
20250304,090200,0,1530,1530,1530,1530,0
20250304,090100,0,1530,1530,1530,1530,0
20250304,090000,0,1530,1530,1530,1530,0