KissMeData/226440/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,205300,0,1530,1530,1530,1530,0
20250310,205200,0,1530,1530,1530,1530,0
20250310,205100,0,1530,1530,1530,1530,0
20250310,205000,0,1530,1530,1530,1530,0
20250310,204900,0,1530,1530,1530,1530,0
20250310,204800,0,1530,1530,1530,1530,0
20250310,204700,0,1530,1530,1530,1530,0
20250310,204600,0,1530,1530,1530,1530,0
20250310,204500,0,1530,1530,1530,1530,0
20250310,204400,0,1530,1530,1530,1530,0
20250310,204300,0,1530,1530,1530,1530,0
20250310,204200,0,1530,1530,1530,1530,0
20250310,204100,0,1530,1530,1530,1530,0
20250310,204000,0,1530,1530,1530,1530,0
20250310,203900,0,1530,1530,1530,1530,0
20250310,203800,0,1530,1530,1530,1530,0
20250310,203700,0,1530,1530,1530,1530,0
20250310,203600,0,1530,1530,1530,1530,0
20250310,203500,0,1530,1530,1530,1530,0
20250310,203400,0,1530,1530,1530,1530,0
20250310,203300,0,1530,1530,1530,1530,0
20250310,203200,0,1530,1530,1530,1530,0
20250310,203100,0,1530,1530,1530,1530,0
20250310,203000,0,1530,1530,1530,1530,0
20250310,202900,0,1530,1530,1530,1530,0
20250310,202800,0,1530,1530,1530,1530,0
20250310,202700,0,1530,1530,1530,1530,0
20250310,202600,0,1530,1530,1530,1530,0
20250310,202500,0,1530,1530,1530,1530,0
20250310,202400,0,1530,1530,1530,1530,0
20250310,202300,0,1530,1530,1530,1530,0
20250310,202200,0,1530,1530,1530,1530,0
20250310,202100,0,1530,1530,1530,1530,0
20250310,202000,0,1530,1530,1530,1530,0
20250310,201900,0,1530,1530,1530,1530,0
20250310,201800,0,1530,1530,1530,1530,0
20250310,201700,0,1530,1530,1530,1530,0
20250310,201600,0,1530,1530,1530,1530,0
20250310,201500,0,1530,1530,1530,1530,0
20250310,201400,0,1530,1530,1530,1530,0
20250310,201300,0,1530,1530,1530,1530,0
20250310,201200,0,1530,1530,1530,1530,0
20250310,201100,0,1530,1530,1530,1530,0
20250310,201000,0,1530,1530,1530,1530,0
20250310,200900,0,1530,1530,1530,1530,0
20250310,200800,0,1530,1530,1530,1530,0
20250310,200700,0,1530,1530,1530,1530,0
20250310,200600,0,1530,1530,1530,1530,0
20250310,200500,0,1530,1530,1530,1530,0
20250310,200400,0,1530,1530,1530,1530,0
20250310,200300,0,1530,1530,1530,1530,0
20250310,200200,0,1530,1530,1530,1530,0
20250310,200100,0,1530,1530,1530,1530,0
20250310,200000,0,1530,1530,1530,1530,0
20250310,195900,0,1530,1530,1530,1530,0
20250310,195800,0,1530,1530,1530,1530,0
20250310,195700,0,1530,1530,1530,1530,0
20250310,195600,0,1530,1530,1530,1530,0
20250310,195500,0,1530,1530,1530,1530,0
20250310,195400,0,1530,1530,1530,1530,0
20250310,195300,0,1530,1530,1530,1530,0
20250310,195200,0,1530,1530,1530,1530,0
20250310,195100,0,1530,1530,1530,1530,0
20250310,195000,0,1530,1530,1530,1530,0
20250310,194900,0,1530,1530,1530,1530,0
20250310,194800,0,1530,1530,1530,1530,0
20250310,194700,0,1530,1530,1530,1530,0
20250310,194600,0,1530,1530,1530,1530,0
20250310,194500,0,1530,1530,1530,1530,0
20250310,194400,0,1530,1530,1530,1530,0
20250310,194300,0,1530,1530,1530,1530,0
20250310,194200,0,1530,1530,1530,1530,0
20250310,194100,0,1530,1530,1530,1530,0
20250310,194000,0,1530,1530,1530,1530,0
20250310,193900,0,1530,1530,1530,1530,0
20250310,193800,0,1530,1530,1530,1530,0
20250310,193700,0,1530,1530,1530,1530,0
20250310,193600,0,1530,1530,1530,1530,0
20250310,193500,0,1530,1530,1530,1530,0
20250310,193400,0,1530,1530,1530,1530,0
20250310,193300,0,1530,1530,1530,1530,0
20250310,193200,0,1530,1530,1530,1530,0
20250310,193100,0,1530,1530,1530,1530,0
20250310,193000,0,1530,1530,1530,1530,0
20250310,192900,0,1530,1530,1530,1530,0
20250310,192800,0,1530,1530,1530,1530,0
20250310,192700,0,1530,1530,1530,1530,0
20250310,192600,0,1530,1530,1530,1530,0
20250310,192500,0,1530,1530,1530,1530,0
20250310,192400,0,1530,1530,1530,1530,0
20250310,192300,0,1530,1530,1530,1530,0
20250310,192200,0,1530,1530,1530,1530,0
20250310,192100,0,1530,1530,1530,1530,0
20250310,192000,0,1530,1530,1530,1530,0
20250310,191900,0,1530,1530,1530,1530,0
20250310,191800,0,1530,1530,1530,1530,0
20250310,191700,0,1530,1530,1530,1530,0
20250310,191600,0,1530,1530,1530,1530,0
20250310,191500,0,1530,1530,1530,1530,0
20250310,191400,0,1530,1530,1530,1530,0
20250310,191300,0,1530,1530,1530,1530,0
20250310,191200,0,1530,1530,1530,1530,0
20250310,191100,0,1530,1530,1530,1530,0
20250310,191000,0,1530,1530,1530,1530,0
20250310,190900,0,1530,1530,1530,1530,0
20250310,190800,0,1530,1530,1530,1530,0
20250310,190700,0,1530,1530,1530,1530,0
20250310,190600,0,1530,1530,1530,1530,0
20250310,190500,0,1530,1530,1530,1530,0
20250310,190400,0,1530,1530,1530,1530,0
20250310,190300,0,1530,1530,1530,1530,0
20250310,190200,0,1530,1530,1530,1530,0
20250310,190100,0,1530,1530,1530,1530,0
20250310,190000,0,1530,1530,1530,1530,0
20250310,185900,0,1530,1530,1530,1530,0
20250310,185800,0,1530,1530,1530,1530,0
20250310,185700,0,1530,1530,1530,1530,0
20250310,185600,0,1530,1530,1530,1530,0
20250310,185500,0,1530,1530,1530,1530,0
20250310,185400,0,1530,1530,1530,1530,0
20250310,185300,0,1530,1530,1530,1530,0
20250310,185200,0,1530,1530,1530,1530,0
20250310,185100,0,1530,1530,1530,1530,0
20250310,185000,0,1530,1530,1530,1530,0
20250310,184900,0,1530,1530,1530,1530,0
20250310,184800,0,1530,1530,1530,1530,0
20250310,184700,0,1530,1530,1530,1530,0
20250310,184600,0,1530,1530,1530,1530,0
20250310,184500,0,1530,1530,1530,1530,0
20250310,184400,0,1530,1530,1530,1530,0
20250310,184300,0,1530,1530,1530,1530,0
20250310,184200,0,1530,1530,1530,1530,0
20250310,184100,0,1530,1530,1530,1530,0
20250310,184000,0,1530,1530,1530,1530,0
20250310,183900,0,1530,1530,1530,1530,0
20250310,183800,0,1530,1530,1530,1530,0
20250310,183700,0,1530,1530,1530,1530,0
20250310,183600,0,1530,1530,1530,1530,0
20250310,183500,0,1530,1530,1530,1530,0
20250310,183400,0,1530,1530,1530,1530,0
20250310,183300,0,1530,1530,1530,1530,0
20250310,183200,0,1530,1530,1530,1530,0
20250310,183100,0,1530,1530,1530,1530,0
20250310,183000,0,1530,1530,1530,1530,0
20250310,182900,0,1530,1530,1530,1530,0
20250310,182800,0,1530,1530,1530,1530,0
20250310,182700,0,1530,1530,1530,1530,0
20250310,182600,0,1530,1530,1530,1530,0
20250310,182500,0,1530,1530,1530,1530,0
20250310,182400,0,1530,1530,1530,1530,0
20250310,182300,0,1530,1530,1530,1530,0
20250310,182200,0,1530,1530,1530,1530,0
20250310,182100,0,1530,1530,1530,1530,0
20250310,182000,0,1530,1530,1530,1530,0
20250310,181900,0,1530,1530,1530,1530,0
20250310,181800,0,1530,1530,1530,1530,0
20250310,181700,0,1530,1530,1530,1530,0
20250310,181600,0,1530,1530,1530,1530,0
20250310,181500,0,1530,1530,1530,1530,0
20250310,181400,0,1530,1530,1530,1530,0
20250310,181300,0,1530,1530,1530,1530,0
20250310,181200,0,1530,1530,1530,1530,0
20250310,181100,0,1530,1530,1530,1530,0
20250310,181000,0,1530,1530,1530,1530,0
20250310,180900,0,1530,1530,1530,1530,0
20250310,180800,0,1530,1530,1530,1530,0
20250310,180700,0,1530,1530,1530,1530,0
20250310,180600,0,1530,1530,1530,1530,0
20250310,180500,0,1530,1530,1530,1530,0
20250310,180400,0,1530,1530,1530,1530,0
20250310,180300,0,1530,1530,1530,1530,0
20250310,180200,0,1530,1530,1530,1530,0
20250310,180100,0,1530,1530,1530,1530,0
20250310,180000,0,1530,1530,1530,1530,0
20250310,175900,0,1530,1530,1530,1530,0
20250310,175800,0,1530,1530,1530,1530,0
20250310,175700,0,1530,1530,1530,1530,0
20250310,175600,0,1530,1530,1530,1530,0
20250310,175500,0,1530,1530,1530,1530,0
20250310,175400,0,1530,1530,1530,1530,0
20250310,175300,0,1530,1530,1530,1530,0
20250310,175200,0,1530,1530,1530,1530,0
20250310,175100,0,1530,1530,1530,1530,0
20250310,175000,0,1530,1530,1530,1530,0
20250310,174900,0,1530,1530,1530,1530,0
20250310,174800,0,1530,1530,1530,1530,0
20250310,174700,0,1530,1530,1530,1530,0
20250310,174600,0,1530,1530,1530,1530,0
20250310,174500,0,1530,1530,1530,1530,0
20250310,174400,0,1530,1530,1530,1530,0
20250310,174300,0,1530,1530,1530,1530,0
20250310,174200,0,1530,1530,1530,1530,0
20250310,174100,0,1530,1530,1530,1530,0
20250310,174000,0,1530,1530,1530,1530,0
20250310,173900,0,1530,1530,1530,1530,0
20250310,173800,0,1530,1530,1530,1530,0
20250310,173700,0,1530,1530,1530,1530,0
20250310,173600,0,1530,1530,1530,1530,0
20250310,173500,0,1530,1530,1530,1530,0
20250310,173400,0,1530,1530,1530,1530,0
20250310,173300,0,1530,1530,1530,1530,0
20250310,173200,0,1530,1530,1530,1530,0
20250310,173100,0,1530,1530,1530,1530,0
20250310,173000,0,1530,1530,1530,1530,0
20250310,172900,0,1530,1530,1530,1530,0
20250310,172800,0,1530,1530,1530,1530,0
20250310,172700,0,1530,1530,1530,1530,0
20250310,172600,0,1530,1530,1530,1530,0
20250310,172500,0,1530,1530,1530,1530,0
20250310,172400,0,1530,1530,1530,1530,0
20250310,172300,0,1530,1530,1530,1530,0
20250310,172200,0,1530,1530,1530,1530,0
20250310,172100,0,1530,1530,1530,1530,0
20250310,172000,0,1530,1530,1530,1530,0
20250310,171900,0,1530,1530,1530,1530,0
20250310,171800,0,1530,1530,1530,1530,0
20250310,171700,0,1530,1530,1530,1530,0
20250310,171600,0,1530,1530,1530,1530,0
20250310,171500,0,1530,1530,1530,1530,0
20250310,171400,0,1530,1530,1530,1530,0
20250310,171300,0,1530,1530,1530,1530,0
20250310,171200,0,1530,1530,1530,1530,0
20250310,171100,0,1530,1530,1530,1530,0
20250310,171000,0,1530,1530,1530,1530,0
20250310,170900,0,1530,1530,1530,1530,0
20250310,170800,0,1530,1530,1530,1530,0
20250310,170700,0,1530,1530,1530,1530,0
20250310,170600,0,1530,1530,1530,1530,0
20250310,170500,0,1530,1530,1530,1530,0
20250310,170400,0,1530,1530,1530,1530,0
20250310,170300,0,1530,1530,1530,1530,0
20250310,170200,0,1530,1530,1530,1530,0
20250310,170100,0,1530,1530,1530,1530,0
20250310,170000,0,1530,1530,1530,1530,0
20250310,165900,0,1530,1530,1530,1530,0
20250310,165800,0,1530,1530,1530,1530,0
20250310,165700,0,1530,1530,1530,1530,0
20250310,165600,0,1530,1530,1530,1530,0
20250310,165500,0,1530,1530,1530,1530,0
20250310,165400,0,1530,1530,1530,1530,0
20250310,165300,0,1530,1530,1530,1530,0
20250310,165200,0,1530,1530,1530,1530,0
20250310,165100,0,1530,1530,1530,1530,0
20250310,165000,0,1530,1530,1530,1530,0
20250310,164900,0,1530,1530,1530,1530,0
20250310,164800,0,1530,1530,1530,1530,0
20250310,164700,0,1530,1530,1530,1530,0
20250310,164600,0,1530,1530,1530,1530,0
20250310,164500,0,1530,1530,1530,1530,0
20250310,164400,0,1530,1530,1530,1530,0
20250310,164300,0,1530,1530,1530,1530,0
20250310,164200,0,1530,1530,1530,1530,0
20250310,164100,0,1530,1530,1530,1530,0
20250310,164000,0,1530,1530,1530,1530,0
20250310,163900,0,1530,1530,1530,1530,0
20250310,163800,0,1530,1530,1530,1530,0
20250310,163700,0,1530,1530,1530,1530,0
20250310,163600,0,1530,1530,1530,1530,0
20250310,163500,0,1530,1530,1530,1530,0
20250310,163400,0,1530,1530,1530,1530,0
20250310,163300,0,1530,1530,1530,1530,0
20250310,163200,0,1530,1530,1530,1530,0
20250310,163100,0,1530,1530,1530,1530,0
20250310,163000,0,1530,1530,1530,1530,0
20250310,162900,0,1530,1530,1530,1530,0
20250310,162800,0,1530,1530,1530,1530,0
20250310,162700,0,1530,1530,1530,1530,0
20250310,162600,0,1530,1530,1530,1530,0
20250310,162500,0,1530,1530,1530,1530,0
20250310,162400,0,1530,1530,1530,1530,0
20250310,162300,0,1530,1530,1530,1530,0
20250310,162200,0,1530,1530,1530,1530,0
20250310,162100,0,1530,1530,1530,1530,0
20250310,162000,0,1530,1530,1530,1530,0
20250310,161900,0,1530,1530,1530,1530,0
20250310,161800,0,1530,1530,1530,1530,0
20250310,161700,0,1530,1530,1530,1530,0
20250310,161600,0,1530,1530,1530,1530,0
20250310,161500,0,1530,1530,1530,1530,0
20250310,161400,0,1530,1530,1530,1530,0
20250310,161300,0,1530,1530,1530,1530,0
20250310,161200,0,1530,1530,1530,1530,0
20250310,161100,0,1530,1530,1530,1530,0
20250310,161000,0,1530,1530,1530,1530,0
20250310,160900,0,1530,1530,1530,1530,0
20250310,160800,0,1530,1530,1530,1530,0
20250310,160700,0,1530,1530,1530,1530,0
20250310,160600,0,1530,1530,1530,1530,0
20250310,160500,0,1530,1530,1530,1530,0
20250310,160400,0,1530,1530,1530,1530,0
20250310,160300,0,1530,1530,1530,1530,0
20250310,160200,0,1530,1530,1530,1530,0
20250310,160100,0,1530,1530,1530,1530,0
20250310,160000,0,1530,1530,1530,1530,0
20250310,155900,0,1530,1530,1530,1530,0
20250310,155800,0,1530,1530,1530,1530,0
20250310,155700,0,1530,1530,1530,1530,0
20250310,155600,0,1530,1530,1530,1530,0
20250310,155500,0,1530,1530,1530,1530,0
20250310,155400,0,1530,1530,1530,1530,0
20250310,155300,0,1530,1530,1530,1530,0
20250310,155200,0,1530,1530,1530,1530,0
20250310,155100,0,1530,1530,1530,1530,0
20250310,155000,0,1530,1530,1530,1530,0
20250310,154900,0,1530,1530,1530,1530,0
20250310,154800,0,1530,1530,1530,1530,0
20250310,154700,0,1530,1530,1530,1530,0
20250310,154600,0,1530,1530,1530,1530,0
20250310,154500,0,1530,1530,1530,1530,0
20250310,154400,0,1530,1530,1530,1530,0
20250310,154300,0,1530,1530,1530,1530,0
20250310,154200,0,1530,1530,1530,1530,0
20250310,154100,0,1530,1530,1530,1530,0
20250310,154000,0,1530,1530,1530,1530,0
20250310,153900,0,1530,1530,1530,1530,0
20250310,153800,0,1530,1530,1530,1530,0
20250310,153700,0,1530,1530,1530,1530,0
20250310,153600,0,1530,1530,1530,1530,0
20250310,153500,0,1530,1530,1530,1530,0
20250310,153400,0,1530,1530,1530,1530,0
20250310,153300,0,1530,1530,1530,1530,0
20250310,153200,0,1530,1530,1530,1530,0
20250310,153100,0,1530,1530,1530,1530,0
20250310,153000,0,1530,1530,1530,1530,0
20250310,152900,0,1530,1530,1530,1530,0
20250310,152800,0,1530,1530,1530,1530,0
20250310,152700,0,1530,1530,1530,1530,0
20250310,152600,0,1530,1530,1530,1530,0
20250310,152500,0,1530,1530,1530,1530,0
20250310,152400,0,1530,1530,1530,1530,0
20250310,152300,0,1530,1530,1530,1530,0
20250310,152200,0,1530,1530,1530,1530,0
20250310,152100,0,1530,1530,1530,1530,0
20250310,152000,0,1530,1530,1530,1530,0
20250310,151900,0,1530,1530,1530,1530,0
20250310,151800,0,1530,1530,1530,1530,0
20250310,151700,0,1530,1530,1530,1530,0
20250310,151600,0,1530,1530,1530,1530,0
20250310,151500,0,1530,1530,1530,1530,0
20250310,151400,0,1530,1530,1530,1530,0
20250310,151300,0,1530,1530,1530,1530,0
20250310,151200,0,1530,1530,1530,1530,0
20250310,151100,0,1530,1530,1530,1530,0
20250310,151000,0,1530,1530,1530,1530,0
20250310,150900,0,1530,1530,1530,1530,0
20250310,150800,0,1530,1530,1530,1530,0
20250310,150700,0,1530,1530,1530,1530,0
20250310,150600,0,1530,1530,1530,1530,0
20250310,150500,0,1530,1530,1530,1530,0
20250310,150400,0,1530,1530,1530,1530,0
20250310,150300,0,1530,1530,1530,1530,0
20250310,150200,0,1530,1530,1530,1530,0
20250310,150100,0,1530,1530,1530,1530,0
20250310,150000,0,1530,1530,1530,1530,0
20250310,145900,0,1530,1530,1530,1530,0
20250310,145800,0,1530,1530,1530,1530,0
20250310,145700,0,1530,1530,1530,1530,0
20250310,145600,0,1530,1530,1530,1530,0
20250310,145500,0,1530,1530,1530,1530,0
20250310,145400,0,1530,1530,1530,1530,0
20250310,145300,0,1530,1530,1530,1530,0
20250310,145200,0,1530,1530,1530,1530,0
20250310,145100,0,1530,1530,1530,1530,0
20250310,145000,0,1530,1530,1530,1530,0
20250310,144900,0,1530,1530,1530,1530,0
20250310,144800,0,1530,1530,1530,1530,0
20250310,144700,0,1530,1530,1530,1530,0
20250310,144600,0,1530,1530,1530,1530,0
20250310,144500,0,1530,1530,1530,1530,0
20250310,144400,0,1530,1530,1530,1530,0
20250310,144300,0,1530,1530,1530,1530,0
20250310,144200,0,1530,1530,1530,1530,0
20250310,144100,0,1530,1530,1530,1530,0
20250310,144000,0,1530,1530,1530,1530,0
20250310,143900,0,1530,1530,1530,1530,0
20250310,143800,0,1530,1530,1530,1530,0
20250310,143700,0,1530,1530,1530,1530,0
20250310,143600,0,1530,1530,1530,1530,0
20250310,143500,0,1530,1530,1530,1530,0
20250310,143400,0,1530,1530,1530,1530,0
20250310,143300,0,1530,1530,1530,1530,0
20250310,143200,0,1530,1530,1530,1530,0
20250310,143100,0,1530,1530,1530,1530,0
20250310,143000,0,1530,1530,1530,1530,0
20250310,142900,0,1530,1530,1530,1530,0
20250310,142800,0,1530,1530,1530,1530,0
20250310,142700,0,1530,1530,1530,1530,0
20250310,142600,0,1530,1530,1530,1530,0
20250310,142500,0,1530,1530,1530,1530,0
20250310,142400,0,1530,1530,1530,1530,0
20250310,142300,0,1530,1530,1530,1530,0
20250310,142200,0,1530,1530,1530,1530,0
20250310,142100,0,1530,1530,1530,1530,0
20250310,142000,0,1530,1530,1530,1530,0
20250310,141900,0,1530,1530,1530,1530,0
20250310,141800,0,1530,1530,1530,1530,0
20250310,141700,0,1530,1530,1530,1530,0
20250310,141600,0,1530,1530,1530,1530,0
20250310,141500,0,1530,1530,1530,1530,0
20250310,141400,0,1530,1530,1530,1530,0
20250310,141300,0,1530,1530,1530,1530,0
20250310,141200,0,1530,1530,1530,1530,0
20250310,141100,0,1530,1530,1530,1530,0
20250310,141000,0,1530,1530,1530,1530,0
20250310,140900,0,1530,1530,1530,1530,0
20250310,140800,0,1530,1530,1530,1530,0
20250310,140700,0,1530,1530,1530,1530,0
20250310,140600,0,1530,1530,1530,1530,0
20250310,140500,0,1530,1530,1530,1530,0
20250310,140400,0,1530,1530,1530,1530,0
20250310,140300,0,1530,1530,1530,1530,0
20250310,140200,0,1530,1530,1530,1530,0
20250310,140100,0,1530,1530,1530,1530,0
20250310,140000,0,1530,1530,1530,1530,0
20250310,135900,0,1530,1530,1530,1530,0
20250310,135800,0,1530,1530,1530,1530,0
20250310,135700,0,1530,1530,1530,1530,0
20250310,135600,0,1530,1530,1530,1530,0
20250310,135500,0,1530,1530,1530,1530,0
20250310,135400,0,1530,1530,1530,1530,0
20250310,135300,0,1530,1530,1530,1530,0
20250310,135200,0,1530,1530,1530,1530,0
20250310,135100,0,1530,1530,1530,1530,0
20250310,135000,0,1530,1530,1530,1530,0
20250310,134900,0,1530,1530,1530,1530,0
20250310,134800,0,1530,1530,1530,1530,0
20250310,134700,0,1530,1530,1530,1530,0
20250310,134600,0,1530,1530,1530,1530,0
20250310,134500,0,1530,1530,1530,1530,0
20250310,134400,0,1530,1530,1530,1530,0
20250310,134300,0,1530,1530,1530,1530,0
20250310,134200,0,1530,1530,1530,1530,0
20250310,134100,0,1530,1530,1530,1530,0
20250310,134000,0,1530,1530,1530,1530,0
20250310,133900,0,1530,1530,1530,1530,0
20250310,133800,0,1530,1530,1530,1530,0
20250310,133700,0,1530,1530,1530,1530,0
20250310,133600,0,1530,1530,1530,1530,0
20250310,133500,0,1530,1530,1530,1530,0
20250310,133400,0,1530,1530,1530,1530,0
20250310,133300,0,1530,1530,1530,1530,0
20250310,133200,0,1530,1530,1530,1530,0
20250310,133100,0,1530,1530,1530,1530,0
20250310,133000,0,1530,1530,1530,1530,0
20250310,132900,0,1530,1530,1530,1530,0
20250310,132800,0,1530,1530,1530,1530,0
20250310,132700,0,1530,1530,1530,1530,0
20250310,132600,0,1530,1530,1530,1530,0
20250310,132500,0,1530,1530,1530,1530,0
20250310,132400,0,1530,1530,1530,1530,0
20250310,132300,0,1530,1530,1530,1530,0
20250310,132200,0,1530,1530,1530,1530,0
20250310,132100,0,1530,1530,1530,1530,0
20250310,132000,0,1530,1530,1530,1530,0
20250310,131900,0,1530,1530,1530,1530,0
20250310,131800,0,1530,1530,1530,1530,0
20250310,131700,0,1530,1530,1530,1530,0
20250310,131600,0,1530,1530,1530,1530,0
20250310,131500,0,1530,1530,1530,1530,0
20250310,131400,0,1530,1530,1530,1530,0
20250310,131300,0,1530,1530,1530,1530,0
20250310,131200,0,1530,1530,1530,1530,0
20250310,131100,0,1530,1530,1530,1530,0
20250310,131000,0,1530,1530,1530,1530,0
20250310,130900,0,1530,1530,1530,1530,0
20250310,130800,0,1530,1530,1530,1530,0
20250310,130700,0,1530,1530,1530,1530,0
20250310,130600,0,1530,1530,1530,1530,0
20250310,130500,0,1530,1530,1530,1530,0
20250310,130400,0,1530,1530,1530,1530,0
20250310,130300,0,1530,1530,1530,1530,0
20250310,130200,0,1530,1530,1530,1530,0
20250310,130100,0,1530,1530,1530,1530,0
20250310,130000,0,1530,1530,1530,1530,0
20250310,125900,0,1530,1530,1530,1530,0
20250310,125800,0,1530,1530,1530,1530,0
20250310,125700,0,1530,1530,1530,1530,0
20250310,125600,0,1530,1530,1530,1530,0
20250310,125500,0,1530,1530,1530,1530,0
20250310,125400,0,1530,1530,1530,1530,0
20250310,125300,0,1530,1530,1530,1530,0
20250310,125200,0,1530,1530,1530,1530,0
20250310,125100,0,1530,1530,1530,1530,0
20250310,125000,0,1530,1530,1530,1530,0
20250310,124900,0,1530,1530,1530,1530,0
20250310,124800,0,1530,1530,1530,1530,0
20250310,124700,0,1530,1530,1530,1530,0
20250310,124600,0,1530,1530,1530,1530,0
20250310,124500,0,1530,1530,1530,1530,0
20250310,124400,0,1530,1530,1530,1530,0
20250310,124300,0,1530,1530,1530,1530,0
20250310,124200,0,1530,1530,1530,1530,0
20250310,124100,0,1530,1530,1530,1530,0
20250310,124000,0,1530,1530,1530,1530,0
20250310,123900,0,1530,1530,1530,1530,0
20250310,123800,0,1530,1530,1530,1530,0
20250310,123700,0,1530,1530,1530,1530,0
20250310,123600,0,1530,1530,1530,1530,0
20250310,123500,0,1530,1530,1530,1530,0
20250310,123400,0,1530,1530,1530,1530,0
20250310,123300,0,1530,1530,1530,1530,0
20250310,123200,0,1530,1530,1530,1530,0
20250310,123100,0,1530,1530,1530,1530,0
20250310,123000,0,1530,1530,1530,1530,0
20250310,122900,0,1530,1530,1530,1530,0
20250310,122800,0,1530,1530,1530,1530,0
20250310,122700,0,1530,1530,1530,1530,0
20250310,122600,0,1530,1530,1530,1530,0
20250310,122500,0,1530,1530,1530,1530,0
20250310,122400,0,1530,1530,1530,1530,0
20250310,122300,0,1530,1530,1530,1530,0
20250310,122200,0,1530,1530,1530,1530,0
20250310,122100,0,1530,1530,1530,1530,0
20250310,122000,0,1530,1530,1530,1530,0
20250310,121900,0,1530,1530,1530,1530,0
20250310,121800,0,1530,1530,1530,1530,0
20250310,121700,0,1530,1530,1530,1530,0
20250310,121600,0,1530,1530,1530,1530,0
20250310,121500,0,1530,1530,1530,1530,0
20250310,121400,0,1530,1530,1530,1530,0
20250310,121300,0,1530,1530,1530,1530,0
20250310,121200,0,1530,1530,1530,1530,0
20250310,121100,0,1530,1530,1530,1530,0
20250310,121000,0,1530,1530,1530,1530,0
20250310,120900,0,1530,1530,1530,1530,0
20250310,120800,0,1530,1530,1530,1530,0
20250310,120700,0,1530,1530,1530,1530,0
20250310,120600,0,1530,1530,1530,1530,0
20250310,120500,0,1530,1530,1530,1530,0
20250310,120400,0,1530,1530,1530,1530,0
20250310,120300,0,1530,1530,1530,1530,0
20250310,120200,0,1530,1530,1530,1530,0
20250310,120100,0,1530,1530,1530,1530,0
20250310,120000,0,1530,1530,1530,1530,0
20250310,115900,0,1530,1530,1530,1530,0
20250310,115800,0,1530,1530,1530,1530,0
20250310,115700,0,1530,1530,1530,1530,0
20250310,115600,0,1530,1530,1530,1530,0
20250310,115500,0,1530,1530,1530,1530,0
20250310,115400,0,1530,1530,1530,1530,0
20250310,115300,0,1530,1530,1530,1530,0
20250310,115200,0,1530,1530,1530,1530,0
20250310,115100,0,1530,1530,1530,1530,0
20250310,115000,0,1530,1530,1530,1530,0
20250310,114900,0,1530,1530,1530,1530,0
20250310,114800,0,1530,1530,1530,1530,0
20250310,114700,0,1530,1530,1530,1530,0
20250310,114600,0,1530,1530,1530,1530,0
20250310,114500,0,1530,1530,1530,1530,0
20250310,114400,0,1530,1530,1530,1530,0
20250310,114300,0,1530,1530,1530,1530,0
20250310,114200,0,1530,1530,1530,1530,0
20250310,114100,0,1530,1530,1530,1530,0
20250310,114000,0,1530,1530,1530,1530,0
20250310,113900,0,1530,1530,1530,1530,0
20250310,113800,0,1530,1530,1530,1530,0
20250310,113700,0,1530,1530,1530,1530,0
20250310,113600,0,1530,1530,1530,1530,0
20250310,113500,0,1530,1530,1530,1530,0
20250310,113400,0,1530,1530,1530,1530,0
20250310,113300,0,1530,1530,1530,1530,0
20250310,113200,0,1530,1530,1530,1530,0
20250310,113100,0,1530,1530,1530,1530,0
20250310,113000,0,1530,1530,1530,1530,0
20250310,112900,0,1530,1530,1530,1530,0
20250310,112800,0,1530,1530,1530,1530,0
20250310,112700,0,1530,1530,1530,1530,0
20250310,112600,0,1530,1530,1530,1530,0
20250310,112500,0,1530,1530,1530,1530,0
20250310,112400,0,1530,1530,1530,1530,0
20250310,112300,0,1530,1530,1530,1530,0
20250310,112200,0,1530,1530,1530,1530,0
20250310,112100,0,1530,1530,1530,1530,0
20250310,112000,0,1530,1530,1530,1530,0
20250310,111900,0,1530,1530,1530,1530,0
20250310,111800,0,1530,1530,1530,1530,0
20250310,111700,0,1530,1530,1530,1530,0
20250310,111600,0,1530,1530,1530,1530,0
20250310,111500,0,1530,1530,1530,1530,0
20250310,111400,0,1530,1530,1530,1530,0
20250310,111300,0,1530,1530,1530,1530,0
20250310,111200,0,1530,1530,1530,1530,0
20250310,111100,0,1530,1530,1530,1530,0
20250310,111000,0,1530,1530,1530,1530,0
20250310,110900,0,1530,1530,1530,1530,0
20250310,110800,0,1530,1530,1530,1530,0
20250310,110700,0,1530,1530,1530,1530,0
20250310,110600,0,1530,1530,1530,1530,0
20250310,110500,0,1530,1530,1530,1530,0
20250310,110400,0,1530,1530,1530,1530,0
20250310,110300,0,1530,1530,1530,1530,0
20250310,110200,0,1530,1530,1530,1530,0
20250310,110100,0,1530,1530,1530,1530,0
20250310,110000,0,1530,1530,1530,1530,0
20250310,105900,0,1530,1530,1530,1530,0
20250310,105800,0,1530,1530,1530,1530,0
20250310,105700,0,1530,1530,1530,1530,0
20250310,105600,0,1530,1530,1530,1530,0
20250310,105500,0,1530,1530,1530,1530,0
20250310,105400,0,1530,1530,1530,1530,0
20250310,105300,0,1530,1530,1530,1530,0
20250310,105200,0,1530,1530,1530,1530,0
20250310,105100,0,1530,1530,1530,1530,0
20250310,105000,0,1530,1530,1530,1530,0
20250310,104900,0,1530,1530,1530,1530,0
20250310,104800,0,1530,1530,1530,1530,0
20250310,104700,0,1530,1530,1530,1530,0
20250310,104600,0,1530,1530,1530,1530,0
20250310,104500,0,1530,1530,1530,1530,0
20250310,104400,0,1530,1530,1530,1530,0
20250310,104300,0,1530,1530,1530,1530,0
20250310,104200,0,1530,1530,1530,1530,0
20250310,104100,0,1530,1530,1530,1530,0
20250310,104000,0,1530,1530,1530,1530,0
20250310,103900,0,1530,1530,1530,1530,0
20250310,103800,0,1530,1530,1530,1530,0
20250310,103700,0,1530,1530,1530,1530,0
20250310,103600,0,1530,1530,1530,1530,0
20250310,103500,0,1530,1530,1530,1530,0
20250310,103400,0,1530,1530,1530,1530,0
20250310,103300,0,1530,1530,1530,1530,0
20250310,103200,0,1530,1530,1530,1530,0
20250310,103100,0,1530,1530,1530,1530,0
20250310,103000,0,1530,1530,1530,1530,0
20250310,102900,0,1530,1530,1530,1530,0
20250310,102800,0,1530,1530,1530,1530,0
20250310,102700,0,1530,1530,1530,1530,0
20250310,102600,0,1530,1530,1530,1530,0
20250310,102500,0,1530,1530,1530,1530,0
20250310,102400,0,1530,1530,1530,1530,0
20250310,102300,0,1530,1530,1530,1530,0
20250310,102200,0,1530,1530,1530,1530,0
20250310,102100,0,1530,1530,1530,1530,0
20250310,102000,0,1530,1530,1530,1530,0
20250310,101900,0,1530,1530,1530,1530,0
20250310,101800,0,1530,1530,1530,1530,0
20250310,101700,0,1530,1530,1530,1530,0
20250310,101600,0,1530,1530,1530,1530,0
20250310,101500,0,1530,1530,1530,1530,0
20250310,101400,0,1530,1530,1530,1530,0
20250310,101300,0,1530,1530,1530,1530,0
20250310,101200,0,1530,1530,1530,1530,0
20250310,101100,0,1530,1530,1530,1530,0
20250310,101000,0,1530,1530,1530,1530,0
20250310,100900,0,1530,1530,1530,1530,0
20250310,100800,0,1530,1530,1530,1530,0
20250310,100700,0,1530,1530,1530,1530,0
20250310,100600,0,1530,1530,1530,1530,0
20250310,100500,0,1530,1530,1530,1530,0
20250310,100400,0,1530,1530,1530,1530,0
20250310,100300,0,1530,1530,1530,1530,0
20250310,100200,0,1530,1530,1530,1530,0
20250310,100100,0,1530,1530,1530,1530,0
20250310,100000,0,1530,1530,1530,1530,0
20250310,095900,0,1530,1530,1530,1530,0
20250310,095800,0,1530,1530,1530,1530,0
20250310,095700,0,1530,1530,1530,1530,0
20250310,095600,0,1530,1530,1530,1530,0
20250310,095500,0,1530,1530,1530,1530,0
20250310,095400,0,1530,1530,1530,1530,0
20250310,095300,0,1530,1530,1530,1530,0
20250310,095200,0,1530,1530,1530,1530,0
20250310,095100,0,1530,1530,1530,1530,0
20250310,095000,0,1530,1530,1530,1530,0
20250310,094900,0,1530,1530,1530,1530,0
20250310,094800,0,1530,1530,1530,1530,0
20250310,094700,0,1530,1530,1530,1530,0
20250310,094600,0,1530,1530,1530,1530,0
20250310,094500,0,1530,1530,1530,1530,0
20250310,094400,0,1530,1530,1530,1530,0
20250310,094300,0,1530,1530,1530,1530,0
20250310,094200,0,1530,1530,1530,1530,0
20250310,094100,0,1530,1530,1530,1530,0
20250310,094000,0,1530,1530,1530,1530,0
20250310,093900,0,1530,1530,1530,1530,0
20250310,093800,0,1530,1530,1530,1530,0
20250310,093700,0,1530,1530,1530,1530,0
20250310,093600,0,1530,1530,1530,1530,0
20250310,093500,0,1530,1530,1530,1530,0
20250310,093400,0,1530,1530,1530,1530,0
20250310,093300,0,1530,1530,1530,1530,0
20250310,093200,0,1530,1530,1530,1530,0
20250310,093100,0,1530,1530,1530,1530,0
20250310,093000,0,1530,1530,1530,1530,0
20250310,092900,0,1530,1530,1530,1530,0
20250310,092800,0,1530,1530,1530,1530,0
20250310,092700,0,1530,1530,1530,1530,0
20250310,092600,0,1530,1530,1530,1530,0
20250310,092500,0,1530,1530,1530,1530,0
20250310,092400,0,1530,1530,1530,1530,0
20250310,092300,0,1530,1530,1530,1530,0
20250310,092200,0,1530,1530,1530,1530,0
20250310,092100,0,1530,1530,1530,1530,0
20250310,092000,0,1530,1530,1530,1530,0
20250310,091900,0,1530,1530,1530,1530,0
20250310,091800,0,1530,1530,1530,1530,0
20250310,091700,0,1530,1530,1530,1530,0
20250310,091600,0,1530,1530,1530,1530,0
20250310,091500,0,1530,1530,1530,1530,0
20250310,091400,0,1530,1530,1530,1530,0
20250310,091300,0,1530,1530,1530,1530,0
20250310,091200,0,1530,1530,1530,1530,0
20250310,091100,0,1530,1530,1530,1530,0
20250310,091000,0,1530,1530,1530,1530,0
20250310,090900,0,1530,1530,1530,1530,0
20250310,090800,0,1530,1530,1530,1530,0
20250310,090700,0,1530,1530,1530,1530,0
20250310,090600,0,1530,1530,1530,1530,0
20250310,090500,0,1530,1530,1530,1530,0
20250310,090400,0,1530,1530,1530,1530,0
20250310,090300,0,1530,1530,1530,1530,0
20250310,090200,0,1530,1530,1530,1530,0
20250310,090100,0,1530,1530,1530,1530,0
20250310,090000,0,1530,1530,1530,1530,0