KissMeData/226440/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,205300,0,1530,1530,1530,1530,0
20250312,205200,0,1530,1530,1530,1530,0
20250312,205100,0,1530,1530,1530,1530,0
20250312,205000,0,1530,1530,1530,1530,0
20250312,204900,0,1530,1530,1530,1530,0
20250312,204800,0,1530,1530,1530,1530,0
20250312,204700,0,1530,1530,1530,1530,0
20250312,204600,0,1530,1530,1530,1530,0
20250312,204500,0,1530,1530,1530,1530,0
20250312,204400,0,1530,1530,1530,1530,0
20250312,204300,0,1530,1530,1530,1530,0
20250312,204200,0,1530,1530,1530,1530,0
20250312,204100,0,1530,1530,1530,1530,0
20250312,204000,0,1530,1530,1530,1530,0
20250312,203900,0,1530,1530,1530,1530,0
20250312,203800,0,1530,1530,1530,1530,0
20250312,203700,0,1530,1530,1530,1530,0
20250312,203600,0,1530,1530,1530,1530,0
20250312,203500,0,1530,1530,1530,1530,0
20250312,203400,0,1530,1530,1530,1530,0
20250312,203300,0,1530,1530,1530,1530,0
20250312,203200,0,1530,1530,1530,1530,0
20250312,203100,0,1530,1530,1530,1530,0
20250312,203000,0,1530,1530,1530,1530,0
20250312,202900,0,1530,1530,1530,1530,0
20250312,202800,0,1530,1530,1530,1530,0
20250312,202700,0,1530,1530,1530,1530,0
20250312,202600,0,1530,1530,1530,1530,0
20250312,202500,0,1530,1530,1530,1530,0
20250312,202400,0,1530,1530,1530,1530,0
20250312,202300,0,1530,1530,1530,1530,0
20250312,202200,0,1530,1530,1530,1530,0
20250312,202100,0,1530,1530,1530,1530,0
20250312,202000,0,1530,1530,1530,1530,0
20250312,201900,0,1530,1530,1530,1530,0
20250312,201800,0,1530,1530,1530,1530,0
20250312,201700,0,1530,1530,1530,1530,0
20250312,201600,0,1530,1530,1530,1530,0
20250312,201500,0,1530,1530,1530,1530,0
20250312,201400,0,1530,1530,1530,1530,0
20250312,201300,0,1530,1530,1530,1530,0
20250312,201200,0,1530,1530,1530,1530,0
20250312,201100,0,1530,1530,1530,1530,0
20250312,201000,0,1530,1530,1530,1530,0
20250312,200900,0,1530,1530,1530,1530,0
20250312,200800,0,1530,1530,1530,1530,0
20250312,200700,0,1530,1530,1530,1530,0
20250312,200600,0,1530,1530,1530,1530,0
20250312,200500,0,1530,1530,1530,1530,0
20250312,200400,0,1530,1530,1530,1530,0
20250312,200300,0,1530,1530,1530,1530,0
20250312,200200,0,1530,1530,1530,1530,0
20250312,200100,0,1530,1530,1530,1530,0
20250312,200000,0,1530,1530,1530,1530,0
20250312,195900,0,1530,1530,1530,1530,0
20250312,195800,0,1530,1530,1530,1530,0
20250312,195700,0,1530,1530,1530,1530,0
20250312,195600,0,1530,1530,1530,1530,0
20250312,195500,0,1530,1530,1530,1530,0
20250312,195400,0,1530,1530,1530,1530,0
20250312,195300,0,1530,1530,1530,1530,0
20250312,195200,0,1530,1530,1530,1530,0
20250312,195100,0,1530,1530,1530,1530,0
20250312,195000,0,1530,1530,1530,1530,0
20250312,194900,0,1530,1530,1530,1530,0
20250312,194800,0,1530,1530,1530,1530,0
20250312,194700,0,1530,1530,1530,1530,0
20250312,194600,0,1530,1530,1530,1530,0
20250312,194500,0,1530,1530,1530,1530,0
20250312,194400,0,1530,1530,1530,1530,0
20250312,194300,0,1530,1530,1530,1530,0
20250312,194200,0,1530,1530,1530,1530,0
20250312,194100,0,1530,1530,1530,1530,0
20250312,194000,0,1530,1530,1530,1530,0
20250312,193900,0,1530,1530,1530,1530,0
20250312,193800,0,1530,1530,1530,1530,0
20250312,193700,0,1530,1530,1530,1530,0
20250312,193600,0,1530,1530,1530,1530,0
20250312,193500,0,1530,1530,1530,1530,0
20250312,193400,0,1530,1530,1530,1530,0
20250312,193300,0,1530,1530,1530,1530,0
20250312,193200,0,1530,1530,1530,1530,0
20250312,193100,0,1530,1530,1530,1530,0
20250312,193000,0,1530,1530,1530,1530,0
20250312,192900,0,1530,1530,1530,1530,0
20250312,192800,0,1530,1530,1530,1530,0
20250312,192700,0,1530,1530,1530,1530,0
20250312,192600,0,1530,1530,1530,1530,0
20250312,192500,0,1530,1530,1530,1530,0
20250312,192400,0,1530,1530,1530,1530,0
20250312,192300,0,1530,1530,1530,1530,0
20250312,192200,0,1530,1530,1530,1530,0
20250312,192100,0,1530,1530,1530,1530,0
20250312,192000,0,1530,1530,1530,1530,0
20250312,191900,0,1530,1530,1530,1530,0
20250312,191800,0,1530,1530,1530,1530,0
20250312,191700,0,1530,1530,1530,1530,0
20250312,191600,0,1530,1530,1530,1530,0
20250312,191500,0,1530,1530,1530,1530,0
20250312,191400,0,1530,1530,1530,1530,0
20250312,191300,0,1530,1530,1530,1530,0
20250312,191200,0,1530,1530,1530,1530,0
20250312,191100,0,1530,1530,1530,1530,0
20250312,191000,0,1530,1530,1530,1530,0
20250312,190900,0,1530,1530,1530,1530,0
20250312,190800,0,1530,1530,1530,1530,0
20250312,190700,0,1530,1530,1530,1530,0
20250312,190600,0,1530,1530,1530,1530,0
20250312,190500,0,1530,1530,1530,1530,0
20250312,190400,0,1530,1530,1530,1530,0
20250312,190300,0,1530,1530,1530,1530,0
20250312,190200,0,1530,1530,1530,1530,0
20250312,190100,0,1530,1530,1530,1530,0
20250312,190000,0,1530,1530,1530,1530,0
20250312,185900,0,1530,1530,1530,1530,0
20250312,185800,0,1530,1530,1530,1530,0
20250312,185700,0,1530,1530,1530,1530,0
20250312,185600,0,1530,1530,1530,1530,0
20250312,185500,0,1530,1530,1530,1530,0
20250312,185400,0,1530,1530,1530,1530,0
20250312,185300,0,1530,1530,1530,1530,0
20250312,185200,0,1530,1530,1530,1530,0
20250312,185100,0,1530,1530,1530,1530,0
20250312,185000,0,1530,1530,1530,1530,0
20250312,184900,0,1530,1530,1530,1530,0
20250312,184800,0,1530,1530,1530,1530,0
20250312,184700,0,1530,1530,1530,1530,0
20250312,184600,0,1530,1530,1530,1530,0
20250312,184500,0,1530,1530,1530,1530,0
20250312,184400,0,1530,1530,1530,1530,0
20250312,184300,0,1530,1530,1530,1530,0
20250312,184200,0,1530,1530,1530,1530,0
20250312,184100,0,1530,1530,1530,1530,0
20250312,184000,0,1530,1530,1530,1530,0
20250312,183900,0,1530,1530,1530,1530,0
20250312,183800,0,1530,1530,1530,1530,0
20250312,183700,0,1530,1530,1530,1530,0
20250312,183600,0,1530,1530,1530,1530,0
20250312,183500,0,1530,1530,1530,1530,0
20250312,183400,0,1530,1530,1530,1530,0
20250312,183300,0,1530,1530,1530,1530,0
20250312,183200,0,1530,1530,1530,1530,0
20250312,183100,0,1530,1530,1530,1530,0
20250312,183000,0,1530,1530,1530,1530,0
20250312,182900,0,1530,1530,1530,1530,0
20250312,182800,0,1530,1530,1530,1530,0
20250312,182700,0,1530,1530,1530,1530,0
20250312,182600,0,1530,1530,1530,1530,0
20250312,182500,0,1530,1530,1530,1530,0
20250312,182400,0,1530,1530,1530,1530,0
20250312,182300,0,1530,1530,1530,1530,0
20250312,182200,0,1530,1530,1530,1530,0
20250312,182100,0,1530,1530,1530,1530,0
20250312,182000,0,1530,1530,1530,1530,0
20250312,181900,0,1530,1530,1530,1530,0
20250312,181800,0,1530,1530,1530,1530,0
20250312,181700,0,1530,1530,1530,1530,0
20250312,181600,0,1530,1530,1530,1530,0
20250312,181500,0,1530,1530,1530,1530,0
20250312,181400,0,1530,1530,1530,1530,0
20250312,181300,0,1530,1530,1530,1530,0
20250312,181200,0,1530,1530,1530,1530,0
20250312,181100,0,1530,1530,1530,1530,0
20250312,181000,0,1530,1530,1530,1530,0
20250312,180900,0,1530,1530,1530,1530,0
20250312,180800,0,1530,1530,1530,1530,0
20250312,180700,0,1530,1530,1530,1530,0
20250312,180600,0,1530,1530,1530,1530,0
20250312,180500,0,1530,1530,1530,1530,0
20250312,180400,0,1530,1530,1530,1530,0
20250312,180300,0,1530,1530,1530,1530,0
20250312,180200,0,1530,1530,1530,1530,0
20250312,180100,0,1530,1530,1530,1530,0
20250312,180000,0,1530,1530,1530,1530,0
20250312,175900,0,1530,1530,1530,1530,0
20250312,175800,0,1530,1530,1530,1530,0
20250312,175700,0,1530,1530,1530,1530,0
20250312,175600,0,1530,1530,1530,1530,0
20250312,175500,0,1530,1530,1530,1530,0
20250312,175400,0,1530,1530,1530,1530,0
20250312,175300,0,1530,1530,1530,1530,0
20250312,175200,0,1530,1530,1530,1530,0
20250312,175100,0,1530,1530,1530,1530,0
20250312,175000,0,1530,1530,1530,1530,0
20250312,174900,0,1530,1530,1530,1530,0
20250312,174800,0,1530,1530,1530,1530,0
20250312,174700,0,1530,1530,1530,1530,0
20250312,174600,0,1530,1530,1530,1530,0
20250312,174500,0,1530,1530,1530,1530,0
20250312,174400,0,1530,1530,1530,1530,0
20250312,174300,0,1530,1530,1530,1530,0
20250312,174200,0,1530,1530,1530,1530,0
20250312,174100,0,1530,1530,1530,1530,0
20250312,174000,0,1530,1530,1530,1530,0
20250312,173900,0,1530,1530,1530,1530,0
20250312,173800,0,1530,1530,1530,1530,0
20250312,173700,0,1530,1530,1530,1530,0
20250312,173600,0,1530,1530,1530,1530,0
20250312,173500,0,1530,1530,1530,1530,0
20250312,173400,0,1530,1530,1530,1530,0
20250312,173300,0,1530,1530,1530,1530,0
20250312,173200,0,1530,1530,1530,1530,0
20250312,173100,0,1530,1530,1530,1530,0
20250312,173000,0,1530,1530,1530,1530,0
20250312,172900,0,1530,1530,1530,1530,0
20250312,172800,0,1530,1530,1530,1530,0
20250312,172700,0,1530,1530,1530,1530,0
20250312,172600,0,1530,1530,1530,1530,0
20250312,172500,0,1530,1530,1530,1530,0
20250312,172400,0,1530,1530,1530,1530,0
20250312,172300,0,1530,1530,1530,1530,0
20250312,172200,0,1530,1530,1530,1530,0
20250312,172100,0,1530,1530,1530,1530,0
20250312,172000,0,1530,1530,1530,1530,0
20250312,171900,0,1530,1530,1530,1530,0
20250312,171800,0,1530,1530,1530,1530,0
20250312,171700,0,1530,1530,1530,1530,0
20250312,171600,0,1530,1530,1530,1530,0
20250312,171500,0,1530,1530,1530,1530,0
20250312,171400,0,1530,1530,1530,1530,0
20250312,171300,0,1530,1530,1530,1530,0
20250312,171200,0,1530,1530,1530,1530,0
20250312,171100,0,1530,1530,1530,1530,0
20250312,171000,0,1530,1530,1530,1530,0
20250312,170900,0,1530,1530,1530,1530,0
20250312,170800,0,1530,1530,1530,1530,0
20250312,170700,0,1530,1530,1530,1530,0
20250312,170600,0,1530,1530,1530,1530,0
20250312,170500,0,1530,1530,1530,1530,0
20250312,170400,0,1530,1530,1530,1530,0
20250312,170300,0,1530,1530,1530,1530,0
20250312,170200,0,1530,1530,1530,1530,0
20250312,170100,0,1530,1530,1530,1530,0
20250312,170000,0,1530,1530,1530,1530,0
20250312,165900,0,1530,1530,1530,1530,0
20250312,165800,0,1530,1530,1530,1530,0
20250312,165700,0,1530,1530,1530,1530,0
20250312,165600,0,1530,1530,1530,1530,0
20250312,165500,0,1530,1530,1530,1530,0
20250312,165400,0,1530,1530,1530,1530,0
20250312,165300,0,1530,1530,1530,1530,0
20250312,165200,0,1530,1530,1530,1530,0
20250312,165100,0,1530,1530,1530,1530,0
20250312,165000,0,1530,1530,1530,1530,0
20250312,164900,0,1530,1530,1530,1530,0
20250312,164800,0,1530,1530,1530,1530,0
20250312,164700,0,1530,1530,1530,1530,0
20250312,164600,0,1530,1530,1530,1530,0
20250312,164500,0,1530,1530,1530,1530,0
20250312,164400,0,1530,1530,1530,1530,0
20250312,164300,0,1530,1530,1530,1530,0
20250312,164200,0,1530,1530,1530,1530,0
20250312,164100,0,1530,1530,1530,1530,0
20250312,164000,0,1530,1530,1530,1530,0
20250312,163900,0,1530,1530,1530,1530,0
20250312,163800,0,1530,1530,1530,1530,0
20250312,163700,0,1530,1530,1530,1530,0
20250312,163600,0,1530,1530,1530,1530,0
20250312,163500,0,1530,1530,1530,1530,0
20250312,163400,0,1530,1530,1530,1530,0
20250312,163300,0,1530,1530,1530,1530,0
20250312,163200,0,1530,1530,1530,1530,0
20250312,163100,0,1530,1530,1530,1530,0
20250312,163000,0,1530,1530,1530,1530,0
20250312,162900,0,1530,1530,1530,1530,0
20250312,162800,0,1530,1530,1530,1530,0
20250312,162700,0,1530,1530,1530,1530,0
20250312,162600,0,1530,1530,1530,1530,0
20250312,162500,0,1530,1530,1530,1530,0
20250312,162400,0,1530,1530,1530,1530,0
20250312,162300,0,1530,1530,1530,1530,0
20250312,162200,0,1530,1530,1530,1530,0
20250312,162100,0,1530,1530,1530,1530,0
20250312,162000,0,1530,1530,1530,1530,0
20250312,161900,0,1530,1530,1530,1530,0
20250312,161800,0,1530,1530,1530,1530,0
20250312,161700,0,1530,1530,1530,1530,0
20250312,161600,0,1530,1530,1530,1530,0
20250312,161500,0,1530,1530,1530,1530,0
20250312,161400,0,1530,1530,1530,1530,0
20250312,161300,0,1530,1530,1530,1530,0
20250312,161200,0,1530,1530,1530,1530,0
20250312,161100,0,1530,1530,1530,1530,0
20250312,161000,0,1530,1530,1530,1530,0
20250312,160900,0,1530,1530,1530,1530,0
20250312,160800,0,1530,1530,1530,1530,0
20250312,160700,0,1530,1530,1530,1530,0
20250312,160600,0,1530,1530,1530,1530,0
20250312,160500,0,1530,1530,1530,1530,0
20250312,160400,0,1530,1530,1530,1530,0
20250312,160300,0,1530,1530,1530,1530,0
20250312,160200,0,1530,1530,1530,1530,0
20250312,160100,0,1530,1530,1530,1530,0
20250312,160000,0,1530,1530,1530,1530,0
20250312,155900,0,1530,1530,1530,1530,0
20250312,155800,0,1530,1530,1530,1530,0
20250312,155700,0,1530,1530,1530,1530,0
20250312,155600,0,1530,1530,1530,1530,0
20250312,155500,0,1530,1530,1530,1530,0
20250312,155400,0,1530,1530,1530,1530,0
20250312,155300,0,1530,1530,1530,1530,0
20250312,155200,0,1530,1530,1530,1530,0
20250312,155100,0,1530,1530,1530,1530,0
20250312,155000,0,1530,1530,1530,1530,0
20250312,154900,0,1530,1530,1530,1530,0
20250312,154800,0,1530,1530,1530,1530,0
20250312,154700,0,1530,1530,1530,1530,0
20250312,154600,0,1530,1530,1530,1530,0
20250312,154500,0,1530,1530,1530,1530,0
20250312,154400,0,1530,1530,1530,1530,0
20250312,154300,0,1530,1530,1530,1530,0
20250312,154200,0,1530,1530,1530,1530,0
20250312,154100,0,1530,1530,1530,1530,0
20250312,154000,0,1530,1530,1530,1530,0
20250312,153900,0,1530,1530,1530,1530,0
20250312,153800,0,1530,1530,1530,1530,0
20250312,153700,0,1530,1530,1530,1530,0
20250312,153600,0,1530,1530,1530,1530,0
20250312,153500,0,1530,1530,1530,1530,0
20250312,153400,0,1530,1530,1530,1530,0
20250312,153300,0,1530,1530,1530,1530,0
20250312,153200,0,1530,1530,1530,1530,0
20250312,153100,0,1530,1530,1530,1530,0
20250312,153000,0,1530,1530,1530,1530,0
20250312,152900,0,1530,1530,1530,1530,0
20250312,152800,0,1530,1530,1530,1530,0
20250312,152700,0,1530,1530,1530,1530,0
20250312,152600,0,1530,1530,1530,1530,0
20250312,152500,0,1530,1530,1530,1530,0
20250312,152400,0,1530,1530,1530,1530,0
20250312,152300,0,1530,1530,1530,1530,0
20250312,152200,0,1530,1530,1530,1530,0
20250312,152100,0,1530,1530,1530,1530,0
20250312,152000,0,1530,1530,1530,1530,0
20250312,151900,0,1530,1530,1530,1530,0
20250312,151800,0,1530,1530,1530,1530,0
20250312,151700,0,1530,1530,1530,1530,0
20250312,151600,0,1530,1530,1530,1530,0
20250312,151500,0,1530,1530,1530,1530,0
20250312,151400,0,1530,1530,1530,1530,0
20250312,151300,0,1530,1530,1530,1530,0
20250312,151200,0,1530,1530,1530,1530,0
20250312,151100,0,1530,1530,1530,1530,0
20250312,151000,0,1530,1530,1530,1530,0
20250312,150900,0,1530,1530,1530,1530,0
20250312,150800,0,1530,1530,1530,1530,0
20250312,150700,0,1530,1530,1530,1530,0
20250312,150600,0,1530,1530,1530,1530,0
20250312,150500,0,1530,1530,1530,1530,0
20250312,150400,0,1530,1530,1530,1530,0
20250312,150300,0,1530,1530,1530,1530,0
20250312,150200,0,1530,1530,1530,1530,0
20250312,150100,0,1530,1530,1530,1530,0
20250312,150000,0,1530,1530,1530,1530,0
20250312,145900,0,1530,1530,1530,1530,0
20250312,145800,0,1530,1530,1530,1530,0
20250312,145700,0,1530,1530,1530,1530,0
20250312,145600,0,1530,1530,1530,1530,0
20250312,145500,0,1530,1530,1530,1530,0
20250312,145400,0,1530,1530,1530,1530,0
20250312,145300,0,1530,1530,1530,1530,0
20250312,145200,0,1530,1530,1530,1530,0
20250312,145100,0,1530,1530,1530,1530,0
20250312,145000,0,1530,1530,1530,1530,0
20250312,144900,0,1530,1530,1530,1530,0
20250312,144800,0,1530,1530,1530,1530,0
20250312,144700,0,1530,1530,1530,1530,0
20250312,144600,0,1530,1530,1530,1530,0
20250312,144500,0,1530,1530,1530,1530,0
20250312,144400,0,1530,1530,1530,1530,0
20250312,144300,0,1530,1530,1530,1530,0
20250312,144200,0,1530,1530,1530,1530,0
20250312,144100,0,1530,1530,1530,1530,0
20250312,144000,0,1530,1530,1530,1530,0
20250312,143900,0,1530,1530,1530,1530,0
20250312,143800,0,1530,1530,1530,1530,0
20250312,143700,0,1530,1530,1530,1530,0
20250312,143600,0,1530,1530,1530,1530,0
20250312,143500,0,1530,1530,1530,1530,0
20250312,143400,0,1530,1530,1530,1530,0
20250312,143300,0,1530,1530,1530,1530,0
20250312,143200,0,1530,1530,1530,1530,0
20250312,143100,0,1530,1530,1530,1530,0
20250312,143000,0,1530,1530,1530,1530,0
20250312,142900,0,1530,1530,1530,1530,0
20250312,142800,0,1530,1530,1530,1530,0
20250312,142700,0,1530,1530,1530,1530,0
20250312,142600,0,1530,1530,1530,1530,0
20250312,142500,0,1530,1530,1530,1530,0
20250312,142400,0,1530,1530,1530,1530,0
20250312,142300,0,1530,1530,1530,1530,0
20250312,142200,0,1530,1530,1530,1530,0
20250312,142100,0,1530,1530,1530,1530,0
20250312,142000,0,1530,1530,1530,1530,0
20250312,141900,0,1530,1530,1530,1530,0
20250312,141800,0,1530,1530,1530,1530,0
20250312,141700,0,1530,1530,1530,1530,0
20250312,141600,0,1530,1530,1530,1530,0
20250312,141500,0,1530,1530,1530,1530,0
20250312,141400,0,1530,1530,1530,1530,0
20250312,141300,0,1530,1530,1530,1530,0
20250312,141200,0,1530,1530,1530,1530,0
20250312,141100,0,1530,1530,1530,1530,0
20250312,141000,0,1530,1530,1530,1530,0
20250312,140900,0,1530,1530,1530,1530,0
20250312,140800,0,1530,1530,1530,1530,0
20250312,140700,0,1530,1530,1530,1530,0
20250312,140600,0,1530,1530,1530,1530,0
20250312,140500,0,1530,1530,1530,1530,0
20250312,140400,0,1530,1530,1530,1530,0
20250312,140300,0,1530,1530,1530,1530,0
20250312,140200,0,1530,1530,1530,1530,0
20250312,140100,0,1530,1530,1530,1530,0
20250312,140000,0,1530,1530,1530,1530,0
20250312,135900,0,1530,1530,1530,1530,0
20250312,135800,0,1530,1530,1530,1530,0
20250312,135700,0,1530,1530,1530,1530,0
20250312,135600,0,1530,1530,1530,1530,0
20250312,135500,0,1530,1530,1530,1530,0
20250312,135400,0,1530,1530,1530,1530,0
20250312,135300,0,1530,1530,1530,1530,0
20250312,135200,0,1530,1530,1530,1530,0
20250312,135100,0,1530,1530,1530,1530,0
20250312,135000,0,1530,1530,1530,1530,0
20250312,134900,0,1530,1530,1530,1530,0
20250312,134800,0,1530,1530,1530,1530,0
20250312,134700,0,1530,1530,1530,1530,0
20250312,134600,0,1530,1530,1530,1530,0
20250312,134500,0,1530,1530,1530,1530,0
20250312,134400,0,1530,1530,1530,1530,0
20250312,134300,0,1530,1530,1530,1530,0
20250312,134200,0,1530,1530,1530,1530,0
20250312,134100,0,1530,1530,1530,1530,0
20250312,134000,0,1530,1530,1530,1530,0
20250312,133900,0,1530,1530,1530,1530,0
20250312,133800,0,1530,1530,1530,1530,0
20250312,133700,0,1530,1530,1530,1530,0
20250312,133600,0,1530,1530,1530,1530,0
20250312,133500,0,1530,1530,1530,1530,0
20250312,133400,0,1530,1530,1530,1530,0
20250312,133300,0,1530,1530,1530,1530,0
20250312,133200,0,1530,1530,1530,1530,0
20250312,133100,0,1530,1530,1530,1530,0
20250312,133000,0,1530,1530,1530,1530,0
20250312,132900,0,1530,1530,1530,1530,0
20250312,132800,0,1530,1530,1530,1530,0
20250312,132700,0,1530,1530,1530,1530,0
20250312,132600,0,1530,1530,1530,1530,0
20250312,132500,0,1530,1530,1530,1530,0
20250312,132400,0,1530,1530,1530,1530,0
20250312,132300,0,1530,1530,1530,1530,0
20250312,132200,0,1530,1530,1530,1530,0
20250312,132100,0,1530,1530,1530,1530,0
20250312,132000,0,1530,1530,1530,1530,0
20250312,131900,0,1530,1530,1530,1530,0
20250312,131800,0,1530,1530,1530,1530,0
20250312,131700,0,1530,1530,1530,1530,0
20250312,131600,0,1530,1530,1530,1530,0
20250312,131500,0,1530,1530,1530,1530,0
20250312,131400,0,1530,1530,1530,1530,0
20250312,131300,0,1530,1530,1530,1530,0
20250312,131200,0,1530,1530,1530,1530,0
20250312,131100,0,1530,1530,1530,1530,0
20250312,131000,0,1530,1530,1530,1530,0
20250312,130900,0,1530,1530,1530,1530,0
20250312,130800,0,1530,1530,1530,1530,0
20250312,130700,0,1530,1530,1530,1530,0
20250312,130600,0,1530,1530,1530,1530,0
20250312,130500,0,1530,1530,1530,1530,0
20250312,130400,0,1530,1530,1530,1530,0
20250312,130300,0,1530,1530,1530,1530,0
20250312,130200,0,1530,1530,1530,1530,0
20250312,130100,0,1530,1530,1530,1530,0
20250312,130000,0,1530,1530,1530,1530,0
20250312,125900,0,1530,1530,1530,1530,0
20250312,125800,0,1530,1530,1530,1530,0
20250312,125700,0,1530,1530,1530,1530,0
20250312,125600,0,1530,1530,1530,1530,0
20250312,125500,0,1530,1530,1530,1530,0
20250312,125400,0,1530,1530,1530,1530,0
20250312,125300,0,1530,1530,1530,1530,0
20250312,125200,0,1530,1530,1530,1530,0
20250312,125100,0,1530,1530,1530,1530,0
20250312,125000,0,1530,1530,1530,1530,0
20250312,124900,0,1530,1530,1530,1530,0
20250312,124800,0,1530,1530,1530,1530,0
20250312,124700,0,1530,1530,1530,1530,0
20250312,124600,0,1530,1530,1530,1530,0
20250312,124500,0,1530,1530,1530,1530,0
20250312,124400,0,1530,1530,1530,1530,0
20250312,124300,0,1530,1530,1530,1530,0
20250312,124200,0,1530,1530,1530,1530,0
20250312,124100,0,1530,1530,1530,1530,0
20250312,124000,0,1530,1530,1530,1530,0
20250312,123900,0,1530,1530,1530,1530,0
20250312,123800,0,1530,1530,1530,1530,0
20250312,123700,0,1530,1530,1530,1530,0
20250312,123600,0,1530,1530,1530,1530,0
20250312,123500,0,1530,1530,1530,1530,0
20250312,123400,0,1530,1530,1530,1530,0
20250312,123300,0,1530,1530,1530,1530,0
20250312,123200,0,1530,1530,1530,1530,0
20250312,123100,0,1530,1530,1530,1530,0
20250312,123000,0,1530,1530,1530,1530,0
20250312,122900,0,1530,1530,1530,1530,0
20250312,122800,0,1530,1530,1530,1530,0
20250312,122700,0,1530,1530,1530,1530,0
20250312,122600,0,1530,1530,1530,1530,0
20250312,122500,0,1530,1530,1530,1530,0
20250312,122400,0,1530,1530,1530,1530,0
20250312,122300,0,1530,1530,1530,1530,0
20250312,122200,0,1530,1530,1530,1530,0
20250312,122100,0,1530,1530,1530,1530,0
20250312,122000,0,1530,1530,1530,1530,0
20250312,121900,0,1530,1530,1530,1530,0
20250312,121800,0,1530,1530,1530,1530,0
20250312,121700,0,1530,1530,1530,1530,0
20250312,121600,0,1530,1530,1530,1530,0
20250312,121500,0,1530,1530,1530,1530,0
20250312,121400,0,1530,1530,1530,1530,0
20250312,121300,0,1530,1530,1530,1530,0
20250312,121200,0,1530,1530,1530,1530,0
20250312,121100,0,1530,1530,1530,1530,0
20250312,121000,0,1530,1530,1530,1530,0
20250312,120900,0,1530,1530,1530,1530,0
20250312,120800,0,1530,1530,1530,1530,0
20250312,120700,0,1530,1530,1530,1530,0
20250312,120600,0,1530,1530,1530,1530,0
20250312,120500,0,1530,1530,1530,1530,0
20250312,120400,0,1530,1530,1530,1530,0
20250312,120300,0,1530,1530,1530,1530,0
20250312,120200,0,1530,1530,1530,1530,0
20250312,120100,0,1530,1530,1530,1530,0
20250312,120000,0,1530,1530,1530,1530,0
20250312,115900,0,1530,1530,1530,1530,0
20250312,115800,0,1530,1530,1530,1530,0
20250312,115700,0,1530,1530,1530,1530,0
20250312,115600,0,1530,1530,1530,1530,0
20250312,115500,0,1530,1530,1530,1530,0
20250312,115400,0,1530,1530,1530,1530,0
20250312,115300,0,1530,1530,1530,1530,0
20250312,115200,0,1530,1530,1530,1530,0
20250312,115100,0,1530,1530,1530,1530,0
20250312,115000,0,1530,1530,1530,1530,0
20250312,114900,0,1530,1530,1530,1530,0
20250312,114800,0,1530,1530,1530,1530,0
20250312,114700,0,1530,1530,1530,1530,0
20250312,114600,0,1530,1530,1530,1530,0
20250312,114500,0,1530,1530,1530,1530,0
20250312,114400,0,1530,1530,1530,1530,0
20250312,114300,0,1530,1530,1530,1530,0
20250312,114200,0,1530,1530,1530,1530,0
20250312,114100,0,1530,1530,1530,1530,0
20250312,114000,0,1530,1530,1530,1530,0
20250312,113900,0,1530,1530,1530,1530,0
20250312,113800,0,1530,1530,1530,1530,0
20250312,113700,0,1530,1530,1530,1530,0
20250312,113600,0,1530,1530,1530,1530,0
20250312,113500,0,1530,1530,1530,1530,0
20250312,113400,0,1530,1530,1530,1530,0
20250312,113300,0,1530,1530,1530,1530,0
20250312,113200,0,1530,1530,1530,1530,0
20250312,113100,0,1530,1530,1530,1530,0
20250312,113000,0,1530,1530,1530,1530,0
20250312,112900,0,1530,1530,1530,1530,0
20250312,112800,0,1530,1530,1530,1530,0
20250312,112700,0,1530,1530,1530,1530,0
20250312,112600,0,1530,1530,1530,1530,0
20250312,112500,0,1530,1530,1530,1530,0
20250312,112400,0,1530,1530,1530,1530,0
20250312,112300,0,1530,1530,1530,1530,0
20250312,112200,0,1530,1530,1530,1530,0
20250312,112100,0,1530,1530,1530,1530,0
20250312,112000,0,1530,1530,1530,1530,0
20250312,111900,0,1530,1530,1530,1530,0
20250312,111800,0,1530,1530,1530,1530,0
20250312,111700,0,1530,1530,1530,1530,0
20250312,111600,0,1530,1530,1530,1530,0
20250312,111500,0,1530,1530,1530,1530,0
20250312,111400,0,1530,1530,1530,1530,0
20250312,111300,0,1530,1530,1530,1530,0
20250312,111200,0,1530,1530,1530,1530,0
20250312,111100,0,1530,1530,1530,1530,0
20250312,111000,0,1530,1530,1530,1530,0
20250312,110900,0,1530,1530,1530,1530,0
20250312,110800,0,1530,1530,1530,1530,0
20250312,110700,0,1530,1530,1530,1530,0
20250312,110600,0,1530,1530,1530,1530,0
20250312,110500,0,1530,1530,1530,1530,0
20250312,110400,0,1530,1530,1530,1530,0
20250312,110300,0,1530,1530,1530,1530,0
20250312,110200,0,1530,1530,1530,1530,0
20250312,110100,0,1530,1530,1530,1530,0
20250312,110000,0,1530,1530,1530,1530,0
20250312,105900,0,1530,1530,1530,1530,0
20250312,105800,0,1530,1530,1530,1530,0
20250312,105700,0,1530,1530,1530,1530,0
20250312,105600,0,1530,1530,1530,1530,0
20250312,105500,0,1530,1530,1530,1530,0
20250312,105400,0,1530,1530,1530,1530,0
20250312,105300,0,1530,1530,1530,1530,0
20250312,105200,0,1530,1530,1530,1530,0
20250312,105100,0,1530,1530,1530,1530,0
20250312,105000,0,1530,1530,1530,1530,0
20250312,104900,0,1530,1530,1530,1530,0
20250312,104800,0,1530,1530,1530,1530,0
20250312,104700,0,1530,1530,1530,1530,0
20250312,104600,0,1530,1530,1530,1530,0
20250312,104500,0,1530,1530,1530,1530,0
20250312,104400,0,1530,1530,1530,1530,0
20250312,104300,0,1530,1530,1530,1530,0
20250312,104200,0,1530,1530,1530,1530,0
20250312,104100,0,1530,1530,1530,1530,0
20250312,104000,0,1530,1530,1530,1530,0
20250312,103900,0,1530,1530,1530,1530,0
20250312,103800,0,1530,1530,1530,1530,0
20250312,103700,0,1530,1530,1530,1530,0
20250312,103600,0,1530,1530,1530,1530,0
20250312,103500,0,1530,1530,1530,1530,0
20250312,103400,0,1530,1530,1530,1530,0
20250312,103300,0,1530,1530,1530,1530,0
20250312,103200,0,1530,1530,1530,1530,0
20250312,103100,0,1530,1530,1530,1530,0
20250312,103000,0,1530,1530,1530,1530,0
20250312,102900,0,1530,1530,1530,1530,0
20250312,102800,0,1530,1530,1530,1530,0
20250312,102700,0,1530,1530,1530,1530,0
20250312,102600,0,1530,1530,1530,1530,0
20250312,102500,0,1530,1530,1530,1530,0
20250312,102400,0,1530,1530,1530,1530,0
20250312,102300,0,1530,1530,1530,1530,0
20250312,102200,0,1530,1530,1530,1530,0
20250312,102100,0,1530,1530,1530,1530,0
20250312,102000,0,1530,1530,1530,1530,0
20250312,101900,0,1530,1530,1530,1530,0
20250312,101800,0,1530,1530,1530,1530,0
20250312,101700,0,1530,1530,1530,1530,0
20250312,101600,0,1530,1530,1530,1530,0
20250312,101500,0,1530,1530,1530,1530,0
20250312,101400,0,1530,1530,1530,1530,0
20250312,101300,0,1530,1530,1530,1530,0
20250312,101200,0,1530,1530,1530,1530,0
20250312,101100,0,1530,1530,1530,1530,0
20250312,101000,0,1530,1530,1530,1530,0
20250312,100900,0,1530,1530,1530,1530,0
20250312,100800,0,1530,1530,1530,1530,0
20250312,100700,0,1530,1530,1530,1530,0
20250312,100600,0,1530,1530,1530,1530,0
20250312,100500,0,1530,1530,1530,1530,0
20250312,100400,0,1530,1530,1530,1530,0
20250312,100300,0,1530,1530,1530,1530,0
20250312,100200,0,1530,1530,1530,1530,0
20250312,100100,0,1530,1530,1530,1530,0
20250312,100000,0,1530,1530,1530,1530,0
20250312,095900,0,1530,1530,1530,1530,0
20250312,095800,0,1530,1530,1530,1530,0
20250312,095700,0,1530,1530,1530,1530,0
20250312,095600,0,1530,1530,1530,1530,0
20250312,095500,0,1530,1530,1530,1530,0
20250312,095400,0,1530,1530,1530,1530,0
20250312,095300,0,1530,1530,1530,1530,0
20250312,095200,0,1530,1530,1530,1530,0
20250312,095100,0,1530,1530,1530,1530,0
20250312,095000,0,1530,1530,1530,1530,0
20250312,094900,0,1530,1530,1530,1530,0
20250312,094800,0,1530,1530,1530,1530,0
20250312,094700,0,1530,1530,1530,1530,0
20250312,094600,0,1530,1530,1530,1530,0
20250312,094500,0,1530,1530,1530,1530,0
20250312,094400,0,1530,1530,1530,1530,0
20250312,094300,0,1530,1530,1530,1530,0
20250312,094200,0,1530,1530,1530,1530,0
20250312,094100,0,1530,1530,1530,1530,0
20250312,094000,0,1530,1530,1530,1530,0
20250312,093900,0,1530,1530,1530,1530,0
20250312,093800,0,1530,1530,1530,1530,0
20250312,093700,0,1530,1530,1530,1530,0
20250312,093600,0,1530,1530,1530,1530,0
20250312,093500,0,1530,1530,1530,1530,0
20250312,093400,0,1530,1530,1530,1530,0
20250312,093300,0,1530,1530,1530,1530,0
20250312,093200,0,1530,1530,1530,1530,0
20250312,093100,0,1530,1530,1530,1530,0
20250312,093000,0,1530,1530,1530,1530,0
20250312,092900,0,1530,1530,1530,1530,0
20250312,092800,0,1530,1530,1530,1530,0
20250312,092700,0,1530,1530,1530,1530,0
20250312,092600,0,1530,1530,1530,1530,0
20250312,092500,0,1530,1530,1530,1530,0
20250312,092400,0,1530,1530,1530,1530,0
20250312,092300,0,1530,1530,1530,1530,0
20250312,092200,0,1530,1530,1530,1530,0
20250312,092100,0,1530,1530,1530,1530,0
20250312,092000,0,1530,1530,1530,1530,0
20250312,091900,0,1530,1530,1530,1530,0
20250312,091800,0,1530,1530,1530,1530,0
20250312,091700,0,1530,1530,1530,1530,0
20250312,091600,0,1530,1530,1530,1530,0
20250312,091500,0,1530,1530,1530,1530,0
20250312,091400,0,1530,1530,1530,1530,0
20250312,091300,0,1530,1530,1530,1530,0
20250312,091200,0,1530,1530,1530,1530,0
20250312,091100,0,1530,1530,1530,1530,0
20250312,091000,0,1530,1530,1530,1530,0
20250312,090900,0,1530,1530,1530,1530,0
20250312,090800,0,1530,1530,1530,1530,0
20250312,090700,0,1530,1530,1530,1530,0
20250312,090600,0,1530,1530,1530,1530,0
20250312,090500,0,1530,1530,1530,1530,0
20250312,090400,0,1530,1530,1530,1530,0
20250312,090300,0,1530,1530,1530,1530,0
20250312,090200,0,1530,1530,1530,1530,0
20250312,090100,0,1530,1530,1530,1530,0
20250312,090000,0,1530,1530,1530,1530,0