KissMeData/226440/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,205300,0,1530,1530,1530,1530,0
20250306,205200,0,1530,1530,1530,1530,0
20250306,205100,0,1530,1530,1530,1530,0
20250306,205000,0,1530,1530,1530,1530,0
20250306,204900,0,1530,1530,1530,1530,0
20250306,204800,0,1530,1530,1530,1530,0
20250306,204700,0,1530,1530,1530,1530,0
20250306,204600,0,1530,1530,1530,1530,0
20250306,204500,0,1530,1530,1530,1530,0
20250306,204400,0,1530,1530,1530,1530,0
20250306,204300,0,1530,1530,1530,1530,0
20250306,204200,0,1530,1530,1530,1530,0
20250306,204100,0,1530,1530,1530,1530,0
20250306,204000,0,1530,1530,1530,1530,0
20250306,203900,0,1530,1530,1530,1530,0
20250306,203800,0,1530,1530,1530,1530,0
20250306,203700,0,1530,1530,1530,1530,0
20250306,203600,0,1530,1530,1530,1530,0
20250306,203500,0,1530,1530,1530,1530,0
20250306,203400,0,1530,1530,1530,1530,0
20250306,203300,0,1530,1530,1530,1530,0
20250306,203200,0,1530,1530,1530,1530,0
20250306,203100,0,1530,1530,1530,1530,0
20250306,203000,0,1530,1530,1530,1530,0
20250306,202900,0,1530,1530,1530,1530,0
20250306,202800,0,1530,1530,1530,1530,0
20250306,202700,0,1530,1530,1530,1530,0
20250306,202600,0,1530,1530,1530,1530,0
20250306,202500,0,1530,1530,1530,1530,0
20250306,202400,0,1530,1530,1530,1530,0
20250306,202300,0,1530,1530,1530,1530,0
20250306,202200,0,1530,1530,1530,1530,0
20250306,202100,0,1530,1530,1530,1530,0
20250306,202000,0,1530,1530,1530,1530,0
20250306,201900,0,1530,1530,1530,1530,0
20250306,201800,0,1530,1530,1530,1530,0
20250306,201700,0,1530,1530,1530,1530,0
20250306,201600,0,1530,1530,1530,1530,0
20250306,201500,0,1530,1530,1530,1530,0
20250306,201400,0,1530,1530,1530,1530,0
20250306,201300,0,1530,1530,1530,1530,0
20250306,201200,0,1530,1530,1530,1530,0
20250306,201100,0,1530,1530,1530,1530,0
20250306,201000,0,1530,1530,1530,1530,0
20250306,200900,0,1530,1530,1530,1530,0
20250306,200800,0,1530,1530,1530,1530,0
20250306,200700,0,1530,1530,1530,1530,0
20250306,200600,0,1530,1530,1530,1530,0
20250306,200500,0,1530,1530,1530,1530,0
20250306,200400,0,1530,1530,1530,1530,0
20250306,200300,0,1530,1530,1530,1530,0
20250306,200200,0,1530,1530,1530,1530,0
20250306,200100,0,1530,1530,1530,1530,0
20250306,200000,0,1530,1530,1530,1530,0
20250306,195900,0,1530,1530,1530,1530,0
20250306,195800,0,1530,1530,1530,1530,0
20250306,195700,0,1530,1530,1530,1530,0
20250306,195600,0,1530,1530,1530,1530,0
20250306,195500,0,1530,1530,1530,1530,0
20250306,195400,0,1530,1530,1530,1530,0
20250306,195300,0,1530,1530,1530,1530,0
20250306,195200,0,1530,1530,1530,1530,0
20250306,195100,0,1530,1530,1530,1530,0
20250306,195000,0,1530,1530,1530,1530,0
20250306,194900,0,1530,1530,1530,1530,0
20250306,194800,0,1530,1530,1530,1530,0
20250306,194700,0,1530,1530,1530,1530,0
20250306,194600,0,1530,1530,1530,1530,0
20250306,194500,0,1530,1530,1530,1530,0
20250306,194400,0,1530,1530,1530,1530,0
20250306,194300,0,1530,1530,1530,1530,0
20250306,194200,0,1530,1530,1530,1530,0
20250306,194100,0,1530,1530,1530,1530,0
20250306,194000,0,1530,1530,1530,1530,0
20250306,193900,0,1530,1530,1530,1530,0
20250306,193800,0,1530,1530,1530,1530,0
20250306,193700,0,1530,1530,1530,1530,0
20250306,193600,0,1530,1530,1530,1530,0
20250306,193500,0,1530,1530,1530,1530,0
20250306,193400,0,1530,1530,1530,1530,0
20250306,193300,0,1530,1530,1530,1530,0
20250306,193200,0,1530,1530,1530,1530,0
20250306,193100,0,1530,1530,1530,1530,0
20250306,193000,0,1530,1530,1530,1530,0
20250306,192900,0,1530,1530,1530,1530,0
20250306,192800,0,1530,1530,1530,1530,0
20250306,192700,0,1530,1530,1530,1530,0
20250306,192600,0,1530,1530,1530,1530,0
20250306,192500,0,1530,1530,1530,1530,0
20250306,192400,0,1530,1530,1530,1530,0
20250306,192300,0,1530,1530,1530,1530,0
20250306,192200,0,1530,1530,1530,1530,0
20250306,192100,0,1530,1530,1530,1530,0
20250306,192000,0,1530,1530,1530,1530,0
20250306,191900,0,1530,1530,1530,1530,0
20250306,191800,0,1530,1530,1530,1530,0
20250306,191700,0,1530,1530,1530,1530,0
20250306,191600,0,1530,1530,1530,1530,0
20250306,191500,0,1530,1530,1530,1530,0
20250306,191400,0,1530,1530,1530,1530,0
20250306,191300,0,1530,1530,1530,1530,0
20250306,191200,0,1530,1530,1530,1530,0
20250306,191100,0,1530,1530,1530,1530,0
20250306,191000,0,1530,1530,1530,1530,0
20250306,190900,0,1530,1530,1530,1530,0
20250306,190800,0,1530,1530,1530,1530,0
20250306,190700,0,1530,1530,1530,1530,0
20250306,190600,0,1530,1530,1530,1530,0
20250306,190500,0,1530,1530,1530,1530,0
20250306,190400,0,1530,1530,1530,1530,0
20250306,190300,0,1530,1530,1530,1530,0
20250306,190200,0,1530,1530,1530,1530,0
20250306,190100,0,1530,1530,1530,1530,0
20250306,190000,0,1530,1530,1530,1530,0
20250306,185900,0,1530,1530,1530,1530,0
20250306,185800,0,1530,1530,1530,1530,0
20250306,185700,0,1530,1530,1530,1530,0
20250306,185600,0,1530,1530,1530,1530,0
20250306,185500,0,1530,1530,1530,1530,0
20250306,185400,0,1530,1530,1530,1530,0
20250306,185300,0,1530,1530,1530,1530,0
20250306,185200,0,1530,1530,1530,1530,0
20250306,185100,0,1530,1530,1530,1530,0
20250306,185000,0,1530,1530,1530,1530,0
20250306,184900,0,1530,1530,1530,1530,0
20250306,184800,0,1530,1530,1530,1530,0
20250306,184700,0,1530,1530,1530,1530,0
20250306,184600,0,1530,1530,1530,1530,0
20250306,184500,0,1530,1530,1530,1530,0
20250306,184400,0,1530,1530,1530,1530,0
20250306,184300,0,1530,1530,1530,1530,0
20250306,184200,0,1530,1530,1530,1530,0
20250306,184100,0,1530,1530,1530,1530,0
20250306,184000,0,1530,1530,1530,1530,0
20250306,183900,0,1530,1530,1530,1530,0
20250306,183800,0,1530,1530,1530,1530,0
20250306,183700,0,1530,1530,1530,1530,0
20250306,183600,0,1530,1530,1530,1530,0
20250306,183500,0,1530,1530,1530,1530,0
20250306,183400,0,1530,1530,1530,1530,0
20250306,183300,0,1530,1530,1530,1530,0
20250306,183200,0,1530,1530,1530,1530,0
20250306,183100,0,1530,1530,1530,1530,0
20250306,183000,0,1530,1530,1530,1530,0
20250306,182900,0,1530,1530,1530,1530,0
20250306,182800,0,1530,1530,1530,1530,0
20250306,182700,0,1530,1530,1530,1530,0
20250306,182600,0,1530,1530,1530,1530,0
20250306,182500,0,1530,1530,1530,1530,0
20250306,182400,0,1530,1530,1530,1530,0
20250306,182300,0,1530,1530,1530,1530,0
20250306,182200,0,1530,1530,1530,1530,0
20250306,182100,0,1530,1530,1530,1530,0
20250306,182000,0,1530,1530,1530,1530,0
20250306,181900,0,1530,1530,1530,1530,0
20250306,181800,0,1530,1530,1530,1530,0
20250306,181700,0,1530,1530,1530,1530,0
20250306,181600,0,1530,1530,1530,1530,0
20250306,181500,0,1530,1530,1530,1530,0
20250306,181400,0,1530,1530,1530,1530,0
20250306,181300,0,1530,1530,1530,1530,0
20250306,181200,0,1530,1530,1530,1530,0
20250306,181100,0,1530,1530,1530,1530,0
20250306,181000,0,1530,1530,1530,1530,0
20250306,180900,0,1530,1530,1530,1530,0
20250306,180800,0,1530,1530,1530,1530,0
20250306,180700,0,1530,1530,1530,1530,0
20250306,180600,0,1530,1530,1530,1530,0
20250306,180500,0,1530,1530,1530,1530,0
20250306,180400,0,1530,1530,1530,1530,0
20250306,180300,0,1530,1530,1530,1530,0
20250306,180200,0,1530,1530,1530,1530,0
20250306,180100,0,1530,1530,1530,1530,0
20250306,180000,0,1530,1530,1530,1530,0
20250306,175900,0,1530,1530,1530,1530,0
20250306,175800,0,1530,1530,1530,1530,0
20250306,175700,0,1530,1530,1530,1530,0
20250306,175600,0,1530,1530,1530,1530,0
20250306,175500,0,1530,1530,1530,1530,0
20250306,175400,0,1530,1530,1530,1530,0
20250306,175300,0,1530,1530,1530,1530,0
20250306,175200,0,1530,1530,1530,1530,0
20250306,175100,0,1530,1530,1530,1530,0
20250306,175000,0,1530,1530,1530,1530,0
20250306,174900,0,1530,1530,1530,1530,0
20250306,174800,0,1530,1530,1530,1530,0
20250306,174700,0,1530,1530,1530,1530,0
20250306,174600,0,1530,1530,1530,1530,0
20250306,174500,0,1530,1530,1530,1530,0
20250306,174400,0,1530,1530,1530,1530,0
20250306,174300,0,1530,1530,1530,1530,0
20250306,174200,0,1530,1530,1530,1530,0
20250306,174100,0,1530,1530,1530,1530,0
20250306,174000,0,1530,1530,1530,1530,0
20250306,173900,0,1530,1530,1530,1530,0
20250306,173800,0,1530,1530,1530,1530,0
20250306,173700,0,1530,1530,1530,1530,0
20250306,173600,0,1530,1530,1530,1530,0
20250306,173500,0,1530,1530,1530,1530,0
20250306,173400,0,1530,1530,1530,1530,0
20250306,173300,0,1530,1530,1530,1530,0
20250306,173200,0,1530,1530,1530,1530,0
20250306,173100,0,1530,1530,1530,1530,0
20250306,173000,0,1530,1530,1530,1530,0
20250306,172900,0,1530,1530,1530,1530,0
20250306,172800,0,1530,1530,1530,1530,0
20250306,172700,0,1530,1530,1530,1530,0
20250306,172600,0,1530,1530,1530,1530,0
20250306,172500,0,1530,1530,1530,1530,0
20250306,172400,0,1530,1530,1530,1530,0
20250306,172300,0,1530,1530,1530,1530,0
20250306,172200,0,1530,1530,1530,1530,0
20250306,172100,0,1530,1530,1530,1530,0
20250306,172000,0,1530,1530,1530,1530,0
20250306,171900,0,1530,1530,1530,1530,0
20250306,171800,0,1530,1530,1530,1530,0
20250306,171700,0,1530,1530,1530,1530,0
20250306,171600,0,1530,1530,1530,1530,0
20250306,171500,0,1530,1530,1530,1530,0
20250306,171400,0,1530,1530,1530,1530,0
20250306,171300,0,1530,1530,1530,1530,0
20250306,171200,0,1530,1530,1530,1530,0
20250306,171100,0,1530,1530,1530,1530,0
20250306,171000,0,1530,1530,1530,1530,0
20250306,170900,0,1530,1530,1530,1530,0
20250306,170800,0,1530,1530,1530,1530,0
20250306,170700,0,1530,1530,1530,1530,0
20250306,170600,0,1530,1530,1530,1530,0
20250306,170500,0,1530,1530,1530,1530,0
20250306,170400,0,1530,1530,1530,1530,0
20250306,170300,0,1530,1530,1530,1530,0
20250306,170200,0,1530,1530,1530,1530,0
20250306,170100,0,1530,1530,1530,1530,0
20250306,170000,0,1530,1530,1530,1530,0
20250306,165900,0,1530,1530,1530,1530,0
20250306,165800,0,1530,1530,1530,1530,0
20250306,165700,0,1530,1530,1530,1530,0
20250306,165600,0,1530,1530,1530,1530,0
20250306,165500,0,1530,1530,1530,1530,0
20250306,165400,0,1530,1530,1530,1530,0
20250306,165300,0,1530,1530,1530,1530,0
20250306,165200,0,1530,1530,1530,1530,0
20250306,165100,0,1530,1530,1530,1530,0
20250306,165000,0,1530,1530,1530,1530,0
20250306,164900,0,1530,1530,1530,1530,0
20250306,164800,0,1530,1530,1530,1530,0
20250306,164700,0,1530,1530,1530,1530,0
20250306,164600,0,1530,1530,1530,1530,0
20250306,164500,0,1530,1530,1530,1530,0
20250306,164400,0,1530,1530,1530,1530,0
20250306,164300,0,1530,1530,1530,1530,0
20250306,164200,0,1530,1530,1530,1530,0
20250306,164100,0,1530,1530,1530,1530,0
20250306,164000,0,1530,1530,1530,1530,0
20250306,163900,0,1530,1530,1530,1530,0
20250306,163800,0,1530,1530,1530,1530,0
20250306,163700,0,1530,1530,1530,1530,0
20250306,163600,0,1530,1530,1530,1530,0
20250306,163500,0,1530,1530,1530,1530,0
20250306,163400,0,1530,1530,1530,1530,0
20250306,163300,0,1530,1530,1530,1530,0
20250306,163200,0,1530,1530,1530,1530,0
20250306,163100,0,1530,1530,1530,1530,0
20250306,163000,0,1530,1530,1530,1530,0
20250306,162900,0,1530,1530,1530,1530,0
20250306,162800,0,1530,1530,1530,1530,0
20250306,162700,0,1530,1530,1530,1530,0
20250306,162600,0,1530,1530,1530,1530,0
20250306,162500,0,1530,1530,1530,1530,0
20250306,162400,0,1530,1530,1530,1530,0
20250306,162300,0,1530,1530,1530,1530,0
20250306,162200,0,1530,1530,1530,1530,0
20250306,162100,0,1530,1530,1530,1530,0
20250306,162000,0,1530,1530,1530,1530,0
20250306,161900,0,1530,1530,1530,1530,0
20250306,161800,0,1530,1530,1530,1530,0
20250306,161700,0,1530,1530,1530,1530,0
20250306,161600,0,1530,1530,1530,1530,0
20250306,161500,0,1530,1530,1530,1530,0
20250306,161400,0,1530,1530,1530,1530,0
20250306,161300,0,1530,1530,1530,1530,0
20250306,161200,0,1530,1530,1530,1530,0
20250306,161100,0,1530,1530,1530,1530,0
20250306,161000,0,1530,1530,1530,1530,0
20250306,160900,0,1530,1530,1530,1530,0
20250306,160800,0,1530,1530,1530,1530,0
20250306,160700,0,1530,1530,1530,1530,0
20250306,160600,0,1530,1530,1530,1530,0
20250306,160500,0,1530,1530,1530,1530,0
20250306,160400,0,1530,1530,1530,1530,0
20250306,160300,0,1530,1530,1530,1530,0
20250306,160200,0,1530,1530,1530,1530,0
20250306,160100,0,1530,1530,1530,1530,0
20250306,160000,0,1530,1530,1530,1530,0
20250306,155900,0,1530,1530,1530,1530,0
20250306,155800,0,1530,1530,1530,1530,0
20250306,155700,0,1530,1530,1530,1530,0
20250306,155600,0,1530,1530,1530,1530,0
20250306,155500,0,1530,1530,1530,1530,0
20250306,155400,0,1530,1530,1530,1530,0
20250306,155300,0,1530,1530,1530,1530,0
20250306,155200,0,1530,1530,1530,1530,0
20250306,155100,0,1530,1530,1530,1530,0
20250306,155000,0,1530,1530,1530,1530,0
20250306,154900,0,1530,1530,1530,1530,0
20250306,154800,0,1530,1530,1530,1530,0
20250306,154700,0,1530,1530,1530,1530,0
20250306,154600,0,1530,1530,1530,1530,0
20250306,154500,0,1530,1530,1530,1530,0
20250306,154400,0,1530,1530,1530,1530,0
20250306,154300,0,1530,1530,1530,1530,0
20250306,154200,0,1530,1530,1530,1530,0
20250306,154100,0,1530,1530,1530,1530,0
20250306,154000,0,1530,1530,1530,1530,0
20250306,153900,0,1530,1530,1530,1530,0
20250306,153800,0,1530,1530,1530,1530,0
20250306,153700,0,1530,1530,1530,1530,0
20250306,153600,0,1530,1530,1530,1530,0
20250306,153500,0,1530,1530,1530,1530,0
20250306,153400,0,1530,1530,1530,1530,0
20250306,153300,0,1530,1530,1530,1530,0
20250306,153200,0,1530,1530,1530,1530,0
20250306,153100,0,1530,1530,1530,1530,0
20250306,153000,0,1530,1530,1530,1530,0
20250306,152900,0,1530,1530,1530,1530,0
20250306,152800,0,1530,1530,1530,1530,0
20250306,152700,0,1530,1530,1530,1530,0
20250306,152600,0,1530,1530,1530,1530,0
20250306,152500,0,1530,1530,1530,1530,0
20250306,152400,0,1530,1530,1530,1530,0
20250306,152300,0,1530,1530,1530,1530,0
20250306,152200,0,1530,1530,1530,1530,0
20250306,152100,0,1530,1530,1530,1530,0
20250306,152000,0,1530,1530,1530,1530,0
20250306,151900,0,1530,1530,1530,1530,0
20250306,151800,0,1530,1530,1530,1530,0
20250306,151700,0,1530,1530,1530,1530,0
20250306,151600,0,1530,1530,1530,1530,0
20250306,151500,0,1530,1530,1530,1530,0
20250306,151400,0,1530,1530,1530,1530,0
20250306,151300,0,1530,1530,1530,1530,0
20250306,151200,0,1530,1530,1530,1530,0
20250306,151100,0,1530,1530,1530,1530,0
20250306,151000,0,1530,1530,1530,1530,0
20250306,150900,0,1530,1530,1530,1530,0
20250306,150800,0,1530,1530,1530,1530,0
20250306,150700,0,1530,1530,1530,1530,0
20250306,150600,0,1530,1530,1530,1530,0
20250306,150500,0,1530,1530,1530,1530,0
20250306,150400,0,1530,1530,1530,1530,0
20250306,150300,0,1530,1530,1530,1530,0
20250306,150200,0,1530,1530,1530,1530,0
20250306,150100,0,1530,1530,1530,1530,0
20250306,150000,0,1530,1530,1530,1530,0
20250306,145900,0,1530,1530,1530,1530,0
20250306,145800,0,1530,1530,1530,1530,0
20250306,145700,0,1530,1530,1530,1530,0
20250306,145600,0,1530,1530,1530,1530,0
20250306,145500,0,1530,1530,1530,1530,0
20250306,145400,0,1530,1530,1530,1530,0
20250306,145300,0,1530,1530,1530,1530,0
20250306,145200,0,1530,1530,1530,1530,0
20250306,145100,0,1530,1530,1530,1530,0
20250306,145000,0,1530,1530,1530,1530,0
20250306,144900,0,1530,1530,1530,1530,0
20250306,144800,0,1530,1530,1530,1530,0
20250306,144700,0,1530,1530,1530,1530,0
20250306,144600,0,1530,1530,1530,1530,0
20250306,144500,0,1530,1530,1530,1530,0
20250306,144400,0,1530,1530,1530,1530,0
20250306,144300,0,1530,1530,1530,1530,0
20250306,144200,0,1530,1530,1530,1530,0
20250306,144100,0,1530,1530,1530,1530,0
20250306,144000,0,1530,1530,1530,1530,0
20250306,143900,0,1530,1530,1530,1530,0
20250306,143800,0,1530,1530,1530,1530,0
20250306,143700,0,1530,1530,1530,1530,0
20250306,143600,0,1530,1530,1530,1530,0
20250306,143500,0,1530,1530,1530,1530,0
20250306,143400,0,1530,1530,1530,1530,0
20250306,143300,0,1530,1530,1530,1530,0
20250306,143200,0,1530,1530,1530,1530,0
20250306,143100,0,1530,1530,1530,1530,0
20250306,143000,0,1530,1530,1530,1530,0
20250306,142900,0,1530,1530,1530,1530,0
20250306,142800,0,1530,1530,1530,1530,0
20250306,142700,0,1530,1530,1530,1530,0
20250306,142600,0,1530,1530,1530,1530,0
20250306,142500,0,1530,1530,1530,1530,0
20250306,142400,0,1530,1530,1530,1530,0
20250306,142300,0,1530,1530,1530,1530,0
20250306,142200,0,1530,1530,1530,1530,0
20250306,142100,0,1530,1530,1530,1530,0
20250306,142000,0,1530,1530,1530,1530,0
20250306,141900,0,1530,1530,1530,1530,0
20250306,141800,0,1530,1530,1530,1530,0
20250306,141700,0,1530,1530,1530,1530,0
20250306,141600,0,1530,1530,1530,1530,0
20250306,141500,0,1530,1530,1530,1530,0
20250306,141400,0,1530,1530,1530,1530,0
20250306,141300,0,1530,1530,1530,1530,0
20250306,141200,0,1530,1530,1530,1530,0
20250306,141100,0,1530,1530,1530,1530,0
20250306,141000,0,1530,1530,1530,1530,0
20250306,140900,0,1530,1530,1530,1530,0
20250306,140800,0,1530,1530,1530,1530,0
20250306,140700,0,1530,1530,1530,1530,0
20250306,140600,0,1530,1530,1530,1530,0
20250306,140500,0,1530,1530,1530,1530,0
20250306,140400,0,1530,1530,1530,1530,0
20250306,140300,0,1530,1530,1530,1530,0
20250306,140200,0,1530,1530,1530,1530,0
20250306,140100,0,1530,1530,1530,1530,0
20250306,140000,0,1530,1530,1530,1530,0
20250306,135900,0,1530,1530,1530,1530,0
20250306,135800,0,1530,1530,1530,1530,0
20250306,135700,0,1530,1530,1530,1530,0
20250306,135600,0,1530,1530,1530,1530,0
20250306,135500,0,1530,1530,1530,1530,0
20250306,135400,0,1530,1530,1530,1530,0
20250306,135300,0,1530,1530,1530,1530,0
20250306,135200,0,1530,1530,1530,1530,0
20250306,135100,0,1530,1530,1530,1530,0
20250306,135000,0,1530,1530,1530,1530,0
20250306,134900,0,1530,1530,1530,1530,0
20250306,134800,0,1530,1530,1530,1530,0
20250306,134700,0,1530,1530,1530,1530,0
20250306,134600,0,1530,1530,1530,1530,0
20250306,134500,0,1530,1530,1530,1530,0
20250306,134400,0,1530,1530,1530,1530,0
20250306,134300,0,1530,1530,1530,1530,0
20250306,134200,0,1530,1530,1530,1530,0
20250306,134100,0,1530,1530,1530,1530,0
20250306,134000,0,1530,1530,1530,1530,0
20250306,133900,0,1530,1530,1530,1530,0
20250306,133800,0,1530,1530,1530,1530,0
20250306,133700,0,1530,1530,1530,1530,0
20250306,133600,0,1530,1530,1530,1530,0
20250306,133500,0,1530,1530,1530,1530,0
20250306,133400,0,1530,1530,1530,1530,0
20250306,133300,0,1530,1530,1530,1530,0
20250306,133200,0,1530,1530,1530,1530,0
20250306,133100,0,1530,1530,1530,1530,0
20250306,133000,0,1530,1530,1530,1530,0
20250306,132900,0,1530,1530,1530,1530,0
20250306,132800,0,1530,1530,1530,1530,0
20250306,132700,0,1530,1530,1530,1530,0
20250306,132600,0,1530,1530,1530,1530,0
20250306,132500,0,1530,1530,1530,1530,0
20250306,132400,0,1530,1530,1530,1530,0
20250306,132300,0,1530,1530,1530,1530,0
20250306,132200,0,1530,1530,1530,1530,0
20250306,132100,0,1530,1530,1530,1530,0
20250306,132000,0,1530,1530,1530,1530,0
20250306,131900,0,1530,1530,1530,1530,0
20250306,131800,0,1530,1530,1530,1530,0
20250306,131700,0,1530,1530,1530,1530,0
20250306,131600,0,1530,1530,1530,1530,0
20250306,131500,0,1530,1530,1530,1530,0
20250306,131400,0,1530,1530,1530,1530,0
20250306,131300,0,1530,1530,1530,1530,0
20250306,131200,0,1530,1530,1530,1530,0
20250306,131100,0,1530,1530,1530,1530,0
20250306,131000,0,1530,1530,1530,1530,0
20250306,130900,0,1530,1530,1530,1530,0
20250306,130800,0,1530,1530,1530,1530,0
20250306,130700,0,1530,1530,1530,1530,0
20250306,130600,0,1530,1530,1530,1530,0
20250306,130500,0,1530,1530,1530,1530,0
20250306,130400,0,1530,1530,1530,1530,0
20250306,130300,0,1530,1530,1530,1530,0
20250306,130200,0,1530,1530,1530,1530,0
20250306,130100,0,1530,1530,1530,1530,0
20250306,130000,0,1530,1530,1530,1530,0
20250306,125900,0,1530,1530,1530,1530,0
20250306,125800,0,1530,1530,1530,1530,0
20250306,125700,0,1530,1530,1530,1530,0
20250306,125600,0,1530,1530,1530,1530,0
20250306,125500,0,1530,1530,1530,1530,0
20250306,125400,0,1530,1530,1530,1530,0
20250306,125300,0,1530,1530,1530,1530,0
20250306,125200,0,1530,1530,1530,1530,0
20250306,125100,0,1530,1530,1530,1530,0
20250306,125000,0,1530,1530,1530,1530,0
20250306,124900,0,1530,1530,1530,1530,0
20250306,124800,0,1530,1530,1530,1530,0
20250306,124700,0,1530,1530,1530,1530,0
20250306,124600,0,1530,1530,1530,1530,0
20250306,124500,0,1530,1530,1530,1530,0
20250306,124400,0,1530,1530,1530,1530,0
20250306,124300,0,1530,1530,1530,1530,0
20250306,124200,0,1530,1530,1530,1530,0
20250306,124100,0,1530,1530,1530,1530,0
20250306,124000,0,1530,1530,1530,1530,0
20250306,123900,0,1530,1530,1530,1530,0
20250306,123800,0,1530,1530,1530,1530,0
20250306,123700,0,1530,1530,1530,1530,0
20250306,123600,0,1530,1530,1530,1530,0
20250306,123500,0,1530,1530,1530,1530,0
20250306,123400,0,1530,1530,1530,1530,0
20250306,123300,0,1530,1530,1530,1530,0
20250306,123200,0,1530,1530,1530,1530,0
20250306,123100,0,1530,1530,1530,1530,0
20250306,123000,0,1530,1530,1530,1530,0
20250306,122900,0,1530,1530,1530,1530,0
20250306,122800,0,1530,1530,1530,1530,0
20250306,122700,0,1530,1530,1530,1530,0
20250306,122600,0,1530,1530,1530,1530,0
20250306,122500,0,1530,1530,1530,1530,0
20250306,122400,0,1530,1530,1530,1530,0
20250306,122300,0,1530,1530,1530,1530,0
20250306,122200,0,1530,1530,1530,1530,0
20250306,122100,0,1530,1530,1530,1530,0
20250306,122000,0,1530,1530,1530,1530,0
20250306,121900,0,1530,1530,1530,1530,0
20250306,121800,0,1530,1530,1530,1530,0
20250306,121700,0,1530,1530,1530,1530,0
20250306,121600,0,1530,1530,1530,1530,0
20250306,121500,0,1530,1530,1530,1530,0
20250306,121400,0,1530,1530,1530,1530,0
20250306,121300,0,1530,1530,1530,1530,0
20250306,121200,0,1530,1530,1530,1530,0
20250306,121100,0,1530,1530,1530,1530,0
20250306,121000,0,1530,1530,1530,1530,0
20250306,120900,0,1530,1530,1530,1530,0
20250306,120800,0,1530,1530,1530,1530,0
20250306,120700,0,1530,1530,1530,1530,0
20250306,120600,0,1530,1530,1530,1530,0
20250306,120500,0,1530,1530,1530,1530,0
20250306,120400,0,1530,1530,1530,1530,0
20250306,120300,0,1530,1530,1530,1530,0
20250306,120200,0,1530,1530,1530,1530,0
20250306,120100,0,1530,1530,1530,1530,0
20250306,120000,0,1530,1530,1530,1530,0
20250306,115900,0,1530,1530,1530,1530,0
20250306,115800,0,1530,1530,1530,1530,0
20250306,115700,0,1530,1530,1530,1530,0
20250306,115600,0,1530,1530,1530,1530,0
20250306,115500,0,1530,1530,1530,1530,0
20250306,115400,0,1530,1530,1530,1530,0
20250306,115300,0,1530,1530,1530,1530,0
20250306,115200,0,1530,1530,1530,1530,0
20250306,115100,0,1530,1530,1530,1530,0
20250306,115000,0,1530,1530,1530,1530,0
20250306,114900,0,1530,1530,1530,1530,0
20250306,114800,0,1530,1530,1530,1530,0
20250306,114700,0,1530,1530,1530,1530,0
20250306,114600,0,1530,1530,1530,1530,0
20250306,114500,0,1530,1530,1530,1530,0
20250306,114400,0,1530,1530,1530,1530,0
20250306,114300,0,1530,1530,1530,1530,0
20250306,114200,0,1530,1530,1530,1530,0
20250306,114100,0,1530,1530,1530,1530,0
20250306,114000,0,1530,1530,1530,1530,0
20250306,113900,0,1530,1530,1530,1530,0
20250306,113800,0,1530,1530,1530,1530,0
20250306,113700,0,1530,1530,1530,1530,0
20250306,113600,0,1530,1530,1530,1530,0
20250306,113500,0,1530,1530,1530,1530,0
20250306,113400,0,1530,1530,1530,1530,0
20250306,113300,0,1530,1530,1530,1530,0
20250306,113200,0,1530,1530,1530,1530,0
20250306,113100,0,1530,1530,1530,1530,0
20250306,113000,0,1530,1530,1530,1530,0
20250306,112900,0,1530,1530,1530,1530,0
20250306,112800,0,1530,1530,1530,1530,0
20250306,112700,0,1530,1530,1530,1530,0
20250306,112600,0,1530,1530,1530,1530,0
20250306,112500,0,1530,1530,1530,1530,0
20250306,112400,0,1530,1530,1530,1530,0
20250306,112300,0,1530,1530,1530,1530,0
20250306,112200,0,1530,1530,1530,1530,0
20250306,112100,0,1530,1530,1530,1530,0
20250306,112000,0,1530,1530,1530,1530,0
20250306,111900,0,1530,1530,1530,1530,0
20250306,111800,0,1530,1530,1530,1530,0
20250306,111700,0,1530,1530,1530,1530,0
20250306,111600,0,1530,1530,1530,1530,0
20250306,111500,0,1530,1530,1530,1530,0
20250306,111400,0,1530,1530,1530,1530,0
20250306,111300,0,1530,1530,1530,1530,0
20250306,111200,0,1530,1530,1530,1530,0
20250306,111100,0,1530,1530,1530,1530,0
20250306,111000,0,1530,1530,1530,1530,0
20250306,110900,0,1530,1530,1530,1530,0
20250306,110800,0,1530,1530,1530,1530,0
20250306,110700,0,1530,1530,1530,1530,0
20250306,110600,0,1530,1530,1530,1530,0
20250306,110500,0,1530,1530,1530,1530,0
20250306,110400,0,1530,1530,1530,1530,0
20250306,110300,0,1530,1530,1530,1530,0
20250306,110200,0,1530,1530,1530,1530,0
20250306,110100,0,1530,1530,1530,1530,0
20250306,110000,0,1530,1530,1530,1530,0
20250306,105900,0,1530,1530,1530,1530,0
20250306,105800,0,1530,1530,1530,1530,0
20250306,105700,0,1530,1530,1530,1530,0
20250306,105600,0,1530,1530,1530,1530,0
20250306,105500,0,1530,1530,1530,1530,0
20250306,105400,0,1530,1530,1530,1530,0
20250306,105300,0,1530,1530,1530,1530,0
20250306,105200,0,1530,1530,1530,1530,0
20250306,105100,0,1530,1530,1530,1530,0
20250306,105000,0,1530,1530,1530,1530,0
20250306,104900,0,1530,1530,1530,1530,0
20250306,104800,0,1530,1530,1530,1530,0
20250306,104700,0,1530,1530,1530,1530,0
20250306,104600,0,1530,1530,1530,1530,0
20250306,104500,0,1530,1530,1530,1530,0
20250306,104400,0,1530,1530,1530,1530,0
20250306,104300,0,1530,1530,1530,1530,0
20250306,104200,0,1530,1530,1530,1530,0
20250306,104100,0,1530,1530,1530,1530,0
20250306,104000,0,1530,1530,1530,1530,0
20250306,103900,0,1530,1530,1530,1530,0
20250306,103800,0,1530,1530,1530,1530,0
20250306,103700,0,1530,1530,1530,1530,0
20250306,103600,0,1530,1530,1530,1530,0
20250306,103500,0,1530,1530,1530,1530,0
20250306,103400,0,1530,1530,1530,1530,0
20250306,103300,0,1530,1530,1530,1530,0
20250306,103200,0,1530,1530,1530,1530,0
20250306,103100,0,1530,1530,1530,1530,0
20250306,103000,0,1530,1530,1530,1530,0
20250306,102900,0,1530,1530,1530,1530,0
20250306,102800,0,1530,1530,1530,1530,0
20250306,102700,0,1530,1530,1530,1530,0
20250306,102600,0,1530,1530,1530,1530,0
20250306,102500,0,1530,1530,1530,1530,0
20250306,102400,0,1530,1530,1530,1530,0
20250306,102300,0,1530,1530,1530,1530,0
20250306,102200,0,1530,1530,1530,1530,0
20250306,102100,0,1530,1530,1530,1530,0
20250306,102000,0,1530,1530,1530,1530,0
20250306,101900,0,1530,1530,1530,1530,0
20250306,101800,0,1530,1530,1530,1530,0
20250306,101700,0,1530,1530,1530,1530,0
20250306,101600,0,1530,1530,1530,1530,0
20250306,101500,0,1530,1530,1530,1530,0
20250306,101400,0,1530,1530,1530,1530,0
20250306,101300,0,1530,1530,1530,1530,0
20250306,101200,0,1530,1530,1530,1530,0
20250306,101100,0,1530,1530,1530,1530,0
20250306,101000,0,1530,1530,1530,1530,0
20250306,100900,0,1530,1530,1530,1530,0
20250306,100800,0,1530,1530,1530,1530,0
20250306,100700,0,1530,1530,1530,1530,0
20250306,100600,0,1530,1530,1530,1530,0
20250306,100500,0,1530,1530,1530,1530,0
20250306,100400,0,1530,1530,1530,1530,0
20250306,100300,0,1530,1530,1530,1530,0
20250306,100200,0,1530,1530,1530,1530,0
20250306,100100,0,1530,1530,1530,1530,0
20250306,100000,0,1530,1530,1530,1530,0
20250306,095900,0,1530,1530,1530,1530,0
20250306,095800,0,1530,1530,1530,1530,0
20250306,095700,0,1530,1530,1530,1530,0
20250306,095600,0,1530,1530,1530,1530,0
20250306,095500,0,1530,1530,1530,1530,0
20250306,095400,0,1530,1530,1530,1530,0
20250306,095300,0,1530,1530,1530,1530,0
20250306,095200,0,1530,1530,1530,1530,0
20250306,095100,0,1530,1530,1530,1530,0
20250306,095000,0,1530,1530,1530,1530,0
20250306,094900,0,1530,1530,1530,1530,0
20250306,094800,0,1530,1530,1530,1530,0
20250306,094700,0,1530,1530,1530,1530,0
20250306,094600,0,1530,1530,1530,1530,0
20250306,094500,0,1530,1530,1530,1530,0
20250306,094400,0,1530,1530,1530,1530,0
20250306,094300,0,1530,1530,1530,1530,0
20250306,094200,0,1530,1530,1530,1530,0
20250306,094100,0,1530,1530,1530,1530,0
20250306,094000,0,1530,1530,1530,1530,0
20250306,093900,0,1530,1530,1530,1530,0
20250306,093800,0,1530,1530,1530,1530,0
20250306,093700,0,1530,1530,1530,1530,0
20250306,093600,0,1530,1530,1530,1530,0
20250306,093500,0,1530,1530,1530,1530,0
20250306,093400,0,1530,1530,1530,1530,0
20250306,093300,0,1530,1530,1530,1530,0
20250306,093200,0,1530,1530,1530,1530,0
20250306,093100,0,1530,1530,1530,1530,0
20250306,093000,0,1530,1530,1530,1530,0
20250306,092900,0,1530,1530,1530,1530,0
20250306,092800,0,1530,1530,1530,1530,0
20250306,092700,0,1530,1530,1530,1530,0
20250306,092600,0,1530,1530,1530,1530,0
20250306,092500,0,1530,1530,1530,1530,0
20250306,092400,0,1530,1530,1530,1530,0
20250306,092300,0,1530,1530,1530,1530,0
20250306,092200,0,1530,1530,1530,1530,0
20250306,092100,0,1530,1530,1530,1530,0
20250306,092000,0,1530,1530,1530,1530,0
20250306,091900,0,1530,1530,1530,1530,0
20250306,091800,0,1530,1530,1530,1530,0
20250306,091700,0,1530,1530,1530,1530,0
20250306,091600,0,1530,1530,1530,1530,0
20250306,091500,0,1530,1530,1530,1530,0
20250306,091400,0,1530,1530,1530,1530,0
20250306,091300,0,1530,1530,1530,1530,0
20250306,091200,0,1530,1530,1530,1530,0
20250306,091100,0,1530,1530,1530,1530,0
20250306,091000,0,1530,1530,1530,1530,0
20250306,090900,0,1530,1530,1530,1530,0
20250306,090800,0,1530,1530,1530,1530,0
20250306,090700,0,1530,1530,1530,1530,0
20250306,090600,0,1530,1530,1530,1530,0
20250306,090500,0,1530,1530,1530,1530,0
20250306,090400,0,1530,1530,1530,1530,0
20250306,090300,0,1530,1530,1530,1530,0
20250306,090200,0,1530,1530,1530,1530,0
20250306,090100,0,1530,1530,1530,1530,0
20250306,090000,0,1530,1530,1530,1530,0