KissMeData/226440/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,205300,0,1530,1530,1530,1530,0
20250317,205200,0,1530,1530,1530,1530,0
20250317,205100,0,1530,1530,1530,1530,0
20250317,205000,0,1530,1530,1530,1530,0
20250317,204900,0,1530,1530,1530,1530,0
20250317,204800,0,1530,1530,1530,1530,0
20250317,204700,0,1530,1530,1530,1530,0
20250317,204600,0,1530,1530,1530,1530,0
20250317,204500,0,1530,1530,1530,1530,0
20250317,204400,0,1530,1530,1530,1530,0
20250317,204300,0,1530,1530,1530,1530,0
20250317,204200,0,1530,1530,1530,1530,0
20250317,204100,0,1530,1530,1530,1530,0
20250317,204000,0,1530,1530,1530,1530,0
20250317,203900,0,1530,1530,1530,1530,0
20250317,203800,0,1530,1530,1530,1530,0
20250317,203700,0,1530,1530,1530,1530,0
20250317,203600,0,1530,1530,1530,1530,0
20250317,203500,0,1530,1530,1530,1530,0
20250317,203400,0,1530,1530,1530,1530,0
20250317,203300,0,1530,1530,1530,1530,0
20250317,203200,0,1530,1530,1530,1530,0
20250317,203100,0,1530,1530,1530,1530,0
20250317,203000,0,1530,1530,1530,1530,0
20250317,202900,0,1530,1530,1530,1530,0
20250317,202800,0,1530,1530,1530,1530,0
20250317,202700,0,1530,1530,1530,1530,0
20250317,202600,0,1530,1530,1530,1530,0
20250317,202500,0,1530,1530,1530,1530,0
20250317,202400,0,1530,1530,1530,1530,0
20250317,202300,0,1530,1530,1530,1530,0
20250317,202200,0,1530,1530,1530,1530,0
20250317,202100,0,1530,1530,1530,1530,0
20250317,202000,0,1530,1530,1530,1530,0
20250317,201900,0,1530,1530,1530,1530,0
20250317,201800,0,1530,1530,1530,1530,0
20250317,201700,0,1530,1530,1530,1530,0
20250317,201600,0,1530,1530,1530,1530,0
20250317,201500,0,1530,1530,1530,1530,0
20250317,201400,0,1530,1530,1530,1530,0
20250317,201300,0,1530,1530,1530,1530,0
20250317,201200,0,1530,1530,1530,1530,0
20250317,201100,0,1530,1530,1530,1530,0
20250317,201000,0,1530,1530,1530,1530,0
20250317,200900,0,1530,1530,1530,1530,0
20250317,200800,0,1530,1530,1530,1530,0
20250317,200700,0,1530,1530,1530,1530,0
20250317,200600,0,1530,1530,1530,1530,0
20250317,200500,0,1530,1530,1530,1530,0
20250317,200400,0,1530,1530,1530,1530,0
20250317,200300,0,1530,1530,1530,1530,0
20250317,200200,0,1530,1530,1530,1530,0
20250317,200100,0,1530,1530,1530,1530,0
20250317,200000,0,1530,1530,1530,1530,0
20250317,195900,0,1530,1530,1530,1530,0
20250317,195800,0,1530,1530,1530,1530,0
20250317,195700,0,1530,1530,1530,1530,0
20250317,195600,0,1530,1530,1530,1530,0
20250317,195500,0,1530,1530,1530,1530,0
20250317,195400,0,1530,1530,1530,1530,0
20250317,195300,0,1530,1530,1530,1530,0
20250317,195200,0,1530,1530,1530,1530,0
20250317,195100,0,1530,1530,1530,1530,0
20250317,195000,0,1530,1530,1530,1530,0
20250317,194900,0,1530,1530,1530,1530,0
20250317,194800,0,1530,1530,1530,1530,0
20250317,194700,0,1530,1530,1530,1530,0
20250317,194600,0,1530,1530,1530,1530,0
20250317,194500,0,1530,1530,1530,1530,0
20250317,194400,0,1530,1530,1530,1530,0
20250317,194300,0,1530,1530,1530,1530,0
20250317,194200,0,1530,1530,1530,1530,0
20250317,194100,0,1530,1530,1530,1530,0
20250317,194000,0,1530,1530,1530,1530,0
20250317,193900,0,1530,1530,1530,1530,0
20250317,193800,0,1530,1530,1530,1530,0
20250317,193700,0,1530,1530,1530,1530,0
20250317,193600,0,1530,1530,1530,1530,0
20250317,193500,0,1530,1530,1530,1530,0
20250317,193400,0,1530,1530,1530,1530,0
20250317,193300,0,1530,1530,1530,1530,0
20250317,193200,0,1530,1530,1530,1530,0
20250317,193100,0,1530,1530,1530,1530,0
20250317,193000,0,1530,1530,1530,1530,0
20250317,192900,0,1530,1530,1530,1530,0
20250317,192800,0,1530,1530,1530,1530,0
20250317,192700,0,1530,1530,1530,1530,0
20250317,192600,0,1530,1530,1530,1530,0
20250317,192500,0,1530,1530,1530,1530,0
20250317,192400,0,1530,1530,1530,1530,0
20250317,192300,0,1530,1530,1530,1530,0
20250317,192200,0,1530,1530,1530,1530,0
20250317,192100,0,1530,1530,1530,1530,0
20250317,192000,0,1530,1530,1530,1530,0
20250317,191900,0,1530,1530,1530,1530,0
20250317,191800,0,1530,1530,1530,1530,0
20250317,191700,0,1530,1530,1530,1530,0
20250317,191600,0,1530,1530,1530,1530,0
20250317,191500,0,1530,1530,1530,1530,0
20250317,191400,0,1530,1530,1530,1530,0
20250317,191300,0,1530,1530,1530,1530,0
20250317,191200,0,1530,1530,1530,1530,0
20250317,191100,0,1530,1530,1530,1530,0
20250317,191000,0,1530,1530,1530,1530,0
20250317,190900,0,1530,1530,1530,1530,0
20250317,190800,0,1530,1530,1530,1530,0
20250317,190700,0,1530,1530,1530,1530,0
20250317,190600,0,1530,1530,1530,1530,0
20250317,190500,0,1530,1530,1530,1530,0
20250317,190400,0,1530,1530,1530,1530,0
20250317,190300,0,1530,1530,1530,1530,0
20250317,190200,0,1530,1530,1530,1530,0
20250317,190100,0,1530,1530,1530,1530,0
20250317,190000,0,1530,1530,1530,1530,0
20250317,185900,0,1530,1530,1530,1530,0
20250317,185800,0,1530,1530,1530,1530,0
20250317,185700,0,1530,1530,1530,1530,0
20250317,185600,0,1530,1530,1530,1530,0
20250317,185500,0,1530,1530,1530,1530,0
20250317,185400,0,1530,1530,1530,1530,0
20250317,185300,0,1530,1530,1530,1530,0
20250317,185200,0,1530,1530,1530,1530,0
20250317,185100,0,1530,1530,1530,1530,0
20250317,185000,0,1530,1530,1530,1530,0
20250317,184900,0,1530,1530,1530,1530,0
20250317,184800,0,1530,1530,1530,1530,0
20250317,184700,0,1530,1530,1530,1530,0
20250317,184600,0,1530,1530,1530,1530,0
20250317,184500,0,1530,1530,1530,1530,0
20250317,184400,0,1530,1530,1530,1530,0
20250317,184300,0,1530,1530,1530,1530,0
20250317,184200,0,1530,1530,1530,1530,0
20250317,184100,0,1530,1530,1530,1530,0
20250317,184000,0,1530,1530,1530,1530,0
20250317,183900,0,1530,1530,1530,1530,0
20250317,183800,0,1530,1530,1530,1530,0
20250317,183700,0,1530,1530,1530,1530,0
20250317,183600,0,1530,1530,1530,1530,0
20250317,183500,0,1530,1530,1530,1530,0
20250317,183400,0,1530,1530,1530,1530,0
20250317,183300,0,1530,1530,1530,1530,0
20250317,183200,0,1530,1530,1530,1530,0
20250317,183100,0,1530,1530,1530,1530,0
20250317,183000,0,1530,1530,1530,1530,0
20250317,182900,0,1530,1530,1530,1530,0
20250317,182800,0,1530,1530,1530,1530,0
20250317,182700,0,1530,1530,1530,1530,0
20250317,182600,0,1530,1530,1530,1530,0
20250317,182500,0,1530,1530,1530,1530,0
20250317,182400,0,1530,1530,1530,1530,0
20250317,182300,0,1530,1530,1530,1530,0
20250317,182200,0,1530,1530,1530,1530,0
20250317,182100,0,1530,1530,1530,1530,0
20250317,182000,0,1530,1530,1530,1530,0
20250317,181900,0,1530,1530,1530,1530,0
20250317,181800,0,1530,1530,1530,1530,0
20250317,181700,0,1530,1530,1530,1530,0
20250317,181600,0,1530,1530,1530,1530,0
20250317,181500,0,1530,1530,1530,1530,0
20250317,181400,0,1530,1530,1530,1530,0
20250317,181300,0,1530,1530,1530,1530,0
20250317,181200,0,1530,1530,1530,1530,0
20250317,181100,0,1530,1530,1530,1530,0
20250317,181000,0,1530,1530,1530,1530,0
20250317,180900,0,1530,1530,1530,1530,0
20250317,180800,0,1530,1530,1530,1530,0
20250317,180700,0,1530,1530,1530,1530,0
20250317,180600,0,1530,1530,1530,1530,0
20250317,180500,0,1530,1530,1530,1530,0
20250317,180400,0,1530,1530,1530,1530,0
20250317,180300,0,1530,1530,1530,1530,0
20250317,180200,0,1530,1530,1530,1530,0
20250317,180100,0,1530,1530,1530,1530,0
20250317,180000,0,1530,1530,1530,1530,0
20250317,175900,0,1530,1530,1530,1530,0
20250317,175800,0,1530,1530,1530,1530,0
20250317,175700,0,1530,1530,1530,1530,0
20250317,175600,0,1530,1530,1530,1530,0
20250317,175500,0,1530,1530,1530,1530,0
20250317,175400,0,1530,1530,1530,1530,0
20250317,175300,0,1530,1530,1530,1530,0
20250317,175200,0,1530,1530,1530,1530,0
20250317,175100,0,1530,1530,1530,1530,0
20250317,175000,0,1530,1530,1530,1530,0
20250317,174900,0,1530,1530,1530,1530,0
20250317,174800,0,1530,1530,1530,1530,0
20250317,174700,0,1530,1530,1530,1530,0
20250317,174600,0,1530,1530,1530,1530,0
20250317,174500,0,1530,1530,1530,1530,0
20250317,174400,0,1530,1530,1530,1530,0
20250317,174300,0,1530,1530,1530,1530,0
20250317,174200,0,1530,1530,1530,1530,0
20250317,174100,0,1530,1530,1530,1530,0
20250317,174000,0,1530,1530,1530,1530,0
20250317,173900,0,1530,1530,1530,1530,0
20250317,173800,0,1530,1530,1530,1530,0
20250317,173700,0,1530,1530,1530,1530,0
20250317,173600,0,1530,1530,1530,1530,0
20250317,173500,0,1530,1530,1530,1530,0
20250317,173400,0,1530,1530,1530,1530,0
20250317,173300,0,1530,1530,1530,1530,0
20250317,173200,0,1530,1530,1530,1530,0
20250317,173100,0,1530,1530,1530,1530,0
20250317,173000,0,1530,1530,1530,1530,0
20250317,172900,0,1530,1530,1530,1530,0
20250317,172800,0,1530,1530,1530,1530,0
20250317,172700,0,1530,1530,1530,1530,0
20250317,172600,0,1530,1530,1530,1530,0
20250317,172500,0,1530,1530,1530,1530,0
20250317,172400,0,1530,1530,1530,1530,0
20250317,172300,0,1530,1530,1530,1530,0
20250317,172200,0,1530,1530,1530,1530,0
20250317,172100,0,1530,1530,1530,1530,0
20250317,172000,0,1530,1530,1530,1530,0
20250317,171900,0,1530,1530,1530,1530,0
20250317,171800,0,1530,1530,1530,1530,0
20250317,171700,0,1530,1530,1530,1530,0
20250317,171600,0,1530,1530,1530,1530,0
20250317,171500,0,1530,1530,1530,1530,0
20250317,171400,0,1530,1530,1530,1530,0
20250317,171300,0,1530,1530,1530,1530,0
20250317,171200,0,1530,1530,1530,1530,0
20250317,171100,0,1530,1530,1530,1530,0
20250317,171000,0,1530,1530,1530,1530,0
20250317,170900,0,1530,1530,1530,1530,0
20250317,170800,0,1530,1530,1530,1530,0
20250317,170700,0,1530,1530,1530,1530,0
20250317,170600,0,1530,1530,1530,1530,0
20250317,170500,0,1530,1530,1530,1530,0
20250317,170400,0,1530,1530,1530,1530,0
20250317,170300,0,1530,1530,1530,1530,0
20250317,170200,0,1530,1530,1530,1530,0
20250317,170100,0,1530,1530,1530,1530,0
20250317,170000,0,1530,1530,1530,1530,0
20250317,165900,0,1530,1530,1530,1530,0
20250317,165800,0,1530,1530,1530,1530,0
20250317,165700,0,1530,1530,1530,1530,0
20250317,165600,0,1530,1530,1530,1530,0
20250317,165500,0,1530,1530,1530,1530,0
20250317,165400,0,1530,1530,1530,1530,0
20250317,165300,0,1530,1530,1530,1530,0
20250317,165200,0,1530,1530,1530,1530,0
20250317,165100,0,1530,1530,1530,1530,0
20250317,165000,0,1530,1530,1530,1530,0
20250317,164900,0,1530,1530,1530,1530,0
20250317,164800,0,1530,1530,1530,1530,0
20250317,164700,0,1530,1530,1530,1530,0
20250317,164600,0,1530,1530,1530,1530,0
20250317,164500,0,1530,1530,1530,1530,0
20250317,164400,0,1530,1530,1530,1530,0
20250317,164300,0,1530,1530,1530,1530,0
20250317,164200,0,1530,1530,1530,1530,0
20250317,164100,0,1530,1530,1530,1530,0
20250317,164000,0,1530,1530,1530,1530,0
20250317,163900,0,1530,1530,1530,1530,0
20250317,163800,0,1530,1530,1530,1530,0
20250317,163700,0,1530,1530,1530,1530,0
20250317,163600,0,1530,1530,1530,1530,0
20250317,163500,0,1530,1530,1530,1530,0
20250317,163400,0,1530,1530,1530,1530,0
20250317,163300,0,1530,1530,1530,1530,0
20250317,163200,0,1530,1530,1530,1530,0
20250317,163100,0,1530,1530,1530,1530,0
20250317,163000,0,1530,1530,1530,1530,0
20250317,162900,0,1530,1530,1530,1530,0
20250317,162800,0,1530,1530,1530,1530,0
20250317,162700,0,1530,1530,1530,1530,0
20250317,162600,0,1530,1530,1530,1530,0
20250317,162500,0,1530,1530,1530,1530,0
20250317,162400,0,1530,1530,1530,1530,0
20250317,162300,0,1530,1530,1530,1530,0
20250317,162200,0,1530,1530,1530,1530,0
20250317,162100,0,1530,1530,1530,1530,0
20250317,162000,0,1530,1530,1530,1530,0
20250317,161900,0,1530,1530,1530,1530,0
20250317,161800,0,1530,1530,1530,1530,0
20250317,161700,0,1530,1530,1530,1530,0
20250317,161600,0,1530,1530,1530,1530,0
20250317,161500,0,1530,1530,1530,1530,0
20250317,161400,0,1530,1530,1530,1530,0
20250317,161300,0,1530,1530,1530,1530,0
20250317,161200,0,1530,1530,1530,1530,0
20250317,161100,0,1530,1530,1530,1530,0
20250317,161000,0,1530,1530,1530,1530,0
20250317,160900,0,1530,1530,1530,1530,0
20250317,160800,0,1530,1530,1530,1530,0
20250317,160700,0,1530,1530,1530,1530,0
20250317,160600,0,1530,1530,1530,1530,0
20250317,160500,0,1530,1530,1530,1530,0
20250317,160400,0,1530,1530,1530,1530,0
20250317,160300,0,1530,1530,1530,1530,0
20250317,160200,0,1530,1530,1530,1530,0
20250317,160100,0,1530,1530,1530,1530,0
20250317,160000,0,1530,1530,1530,1530,0
20250317,155900,0,1530,1530,1530,1530,0
20250317,155800,0,1530,1530,1530,1530,0
20250317,155700,0,1530,1530,1530,1530,0
20250317,155600,0,1530,1530,1530,1530,0
20250317,155500,0,1530,1530,1530,1530,0
20250317,155400,0,1530,1530,1530,1530,0
20250317,155300,0,1530,1530,1530,1530,0
20250317,155200,0,1530,1530,1530,1530,0
20250317,155100,0,1530,1530,1530,1530,0
20250317,155000,0,1530,1530,1530,1530,0
20250317,154900,0,1530,1530,1530,1530,0
20250317,154800,0,1530,1530,1530,1530,0
20250317,154700,0,1530,1530,1530,1530,0
20250317,154600,0,1530,1530,1530,1530,0
20250317,154500,0,1530,1530,1530,1530,0
20250317,154400,0,1530,1530,1530,1530,0
20250317,154300,0,1530,1530,1530,1530,0
20250317,154200,0,1530,1530,1530,1530,0
20250317,154100,0,1530,1530,1530,1530,0
20250317,154000,0,1530,1530,1530,1530,0
20250317,153900,0,1530,1530,1530,1530,0
20250317,153800,0,1530,1530,1530,1530,0
20250317,153700,0,1530,1530,1530,1530,0
20250317,153600,0,1530,1530,1530,1530,0
20250317,153500,0,1530,1530,1530,1530,0
20250317,153400,0,1530,1530,1530,1530,0
20250317,153300,0,1530,1530,1530,1530,0
20250317,153200,0,1530,1530,1530,1530,0
20250317,153100,0,1530,1530,1530,1530,0
20250317,153000,0,1530,1530,1530,1530,0
20250317,152900,0,1530,1530,1530,1530,0
20250317,152800,0,1530,1530,1530,1530,0
20250317,152700,0,1530,1530,1530,1530,0
20250317,152600,0,1530,1530,1530,1530,0
20250317,152500,0,1530,1530,1530,1530,0
20250317,152400,0,1530,1530,1530,1530,0
20250317,152300,0,1530,1530,1530,1530,0
20250317,152200,0,1530,1530,1530,1530,0
20250317,152100,0,1530,1530,1530,1530,0
20250317,152000,0,1530,1530,1530,1530,0
20250317,151900,0,1530,1530,1530,1530,0
20250317,151800,0,1530,1530,1530,1530,0
20250317,151700,0,1530,1530,1530,1530,0
20250317,151600,0,1530,1530,1530,1530,0
20250317,151500,0,1530,1530,1530,1530,0
20250317,151400,0,1530,1530,1530,1530,0
20250317,151300,0,1530,1530,1530,1530,0
20250317,151200,0,1530,1530,1530,1530,0
20250317,151100,0,1530,1530,1530,1530,0
20250317,151000,0,1530,1530,1530,1530,0
20250317,150900,0,1530,1530,1530,1530,0
20250317,150800,0,1530,1530,1530,1530,0
20250317,150700,0,1530,1530,1530,1530,0
20250317,150600,0,1530,1530,1530,1530,0
20250317,150500,0,1530,1530,1530,1530,0
20250317,150400,0,1530,1530,1530,1530,0
20250317,150300,0,1530,1530,1530,1530,0
20250317,150200,0,1530,1530,1530,1530,0
20250317,150100,0,1530,1530,1530,1530,0
20250317,150000,0,1530,1530,1530,1530,0
20250317,145900,0,1530,1530,1530,1530,0
20250317,145800,0,1530,1530,1530,1530,0
20250317,145700,0,1530,1530,1530,1530,0
20250317,145600,0,1530,1530,1530,1530,0
20250317,145500,0,1530,1530,1530,1530,0
20250317,145400,0,1530,1530,1530,1530,0
20250317,145300,0,1530,1530,1530,1530,0
20250317,145200,0,1530,1530,1530,1530,0
20250317,145100,0,1530,1530,1530,1530,0
20250317,145000,0,1530,1530,1530,1530,0
20250317,144900,0,1530,1530,1530,1530,0
20250317,144800,0,1530,1530,1530,1530,0
20250317,144700,0,1530,1530,1530,1530,0
20250317,144600,0,1530,1530,1530,1530,0
20250317,144500,0,1530,1530,1530,1530,0
20250317,144400,0,1530,1530,1530,1530,0
20250317,144300,0,1530,1530,1530,1530,0
20250317,144200,0,1530,1530,1530,1530,0
20250317,144100,0,1530,1530,1530,1530,0
20250317,144000,0,1530,1530,1530,1530,0
20250317,143900,0,1530,1530,1530,1530,0
20250317,143800,0,1530,1530,1530,1530,0
20250317,143700,0,1530,1530,1530,1530,0
20250317,143600,0,1530,1530,1530,1530,0
20250317,143500,0,1530,1530,1530,1530,0
20250317,143400,0,1530,1530,1530,1530,0
20250317,143300,0,1530,1530,1530,1530,0
20250317,143200,0,1530,1530,1530,1530,0
20250317,143100,0,1530,1530,1530,1530,0
20250317,143000,0,1530,1530,1530,1530,0
20250317,142900,0,1530,1530,1530,1530,0
20250317,142800,0,1530,1530,1530,1530,0
20250317,142700,0,1530,1530,1530,1530,0
20250317,142600,0,1530,1530,1530,1530,0
20250317,142500,0,1530,1530,1530,1530,0
20250317,142400,0,1530,1530,1530,1530,0
20250317,142300,0,1530,1530,1530,1530,0
20250317,142200,0,1530,1530,1530,1530,0
20250317,142100,0,1530,1530,1530,1530,0
20250317,142000,0,1530,1530,1530,1530,0
20250317,141900,0,1530,1530,1530,1530,0
20250317,141800,0,1530,1530,1530,1530,0
20250317,141700,0,1530,1530,1530,1530,0
20250317,141600,0,1530,1530,1530,1530,0
20250317,141500,0,1530,1530,1530,1530,0
20250317,141400,0,1530,1530,1530,1530,0
20250317,141300,0,1530,1530,1530,1530,0
20250317,141200,0,1530,1530,1530,1530,0
20250317,141100,0,1530,1530,1530,1530,0
20250317,141000,0,1530,1530,1530,1530,0
20250317,140900,0,1530,1530,1530,1530,0
20250317,140800,0,1530,1530,1530,1530,0
20250317,140700,0,1530,1530,1530,1530,0
20250317,140600,0,1530,1530,1530,1530,0
20250317,140500,0,1530,1530,1530,1530,0
20250317,140400,0,1530,1530,1530,1530,0
20250317,140300,0,1530,1530,1530,1530,0
20250317,140200,0,1530,1530,1530,1530,0
20250317,140100,0,1530,1530,1530,1530,0
20250317,140000,0,1530,1530,1530,1530,0
20250317,135900,0,1530,1530,1530,1530,0
20250317,135800,0,1530,1530,1530,1530,0
20250317,135700,0,1530,1530,1530,1530,0
20250317,135600,0,1530,1530,1530,1530,0
20250317,135500,0,1530,1530,1530,1530,0
20250317,135400,0,1530,1530,1530,1530,0
20250317,135300,0,1530,1530,1530,1530,0
20250317,135200,0,1530,1530,1530,1530,0
20250317,135100,0,1530,1530,1530,1530,0
20250317,135000,0,1530,1530,1530,1530,0
20250317,134900,0,1530,1530,1530,1530,0
20250317,134800,0,1530,1530,1530,1530,0
20250317,134700,0,1530,1530,1530,1530,0
20250317,134600,0,1530,1530,1530,1530,0
20250317,134500,0,1530,1530,1530,1530,0
20250317,134400,0,1530,1530,1530,1530,0
20250317,134300,0,1530,1530,1530,1530,0
20250317,134200,0,1530,1530,1530,1530,0
20250317,134100,0,1530,1530,1530,1530,0
20250317,134000,0,1530,1530,1530,1530,0
20250317,133900,0,1530,1530,1530,1530,0
20250317,133800,0,1530,1530,1530,1530,0
20250317,133700,0,1530,1530,1530,1530,0
20250317,133600,0,1530,1530,1530,1530,0
20250317,133500,0,1530,1530,1530,1530,0
20250317,133400,0,1530,1530,1530,1530,0
20250317,133300,0,1530,1530,1530,1530,0
20250317,133200,0,1530,1530,1530,1530,0
20250317,133100,0,1530,1530,1530,1530,0
20250317,133000,0,1530,1530,1530,1530,0
20250317,132900,0,1530,1530,1530,1530,0
20250317,132800,0,1530,1530,1530,1530,0
20250317,132700,0,1530,1530,1530,1530,0
20250317,132600,0,1530,1530,1530,1530,0
20250317,132500,0,1530,1530,1530,1530,0
20250317,132400,0,1530,1530,1530,1530,0
20250317,132300,0,1530,1530,1530,1530,0
20250317,132200,0,1530,1530,1530,1530,0
20250317,132100,0,1530,1530,1530,1530,0
20250317,132000,0,1530,1530,1530,1530,0
20250317,131900,0,1530,1530,1530,1530,0
20250317,131800,0,1530,1530,1530,1530,0
20250317,131700,0,1530,1530,1530,1530,0
20250317,131600,0,1530,1530,1530,1530,0
20250317,131500,0,1530,1530,1530,1530,0
20250317,131400,0,1530,1530,1530,1530,0
20250317,131300,0,1530,1530,1530,1530,0
20250317,131200,0,1530,1530,1530,1530,0
20250317,131100,0,1530,1530,1530,1530,0
20250317,131000,0,1530,1530,1530,1530,0
20250317,130900,0,1530,1530,1530,1530,0
20250317,130800,0,1530,1530,1530,1530,0
20250317,130700,0,1530,1530,1530,1530,0
20250317,130600,0,1530,1530,1530,1530,0
20250317,130500,0,1530,1530,1530,1530,0
20250317,130400,0,1530,1530,1530,1530,0
20250317,130300,0,1530,1530,1530,1530,0
20250317,130200,0,1530,1530,1530,1530,0
20250317,130100,0,1530,1530,1530,1530,0
20250317,130000,0,1530,1530,1530,1530,0
20250317,125900,0,1530,1530,1530,1530,0
20250317,125800,0,1530,1530,1530,1530,0
20250317,125700,0,1530,1530,1530,1530,0
20250317,125600,0,1530,1530,1530,1530,0
20250317,125500,0,1530,1530,1530,1530,0
20250317,125400,0,1530,1530,1530,1530,0
20250317,125300,0,1530,1530,1530,1530,0
20250317,125200,0,1530,1530,1530,1530,0
20250317,125100,0,1530,1530,1530,1530,0
20250317,125000,0,1530,1530,1530,1530,0
20250317,124900,0,1530,1530,1530,1530,0
20250317,124800,0,1530,1530,1530,1530,0
20250317,124700,0,1530,1530,1530,1530,0
20250317,124600,0,1530,1530,1530,1530,0
20250317,124500,0,1530,1530,1530,1530,0
20250317,124400,0,1530,1530,1530,1530,0
20250317,124300,0,1530,1530,1530,1530,0
20250317,124200,0,1530,1530,1530,1530,0
20250317,124100,0,1530,1530,1530,1530,0
20250317,124000,0,1530,1530,1530,1530,0
20250317,123900,0,1530,1530,1530,1530,0
20250317,123800,0,1530,1530,1530,1530,0
20250317,123700,0,1530,1530,1530,1530,0
20250317,123600,0,1530,1530,1530,1530,0
20250317,123500,0,1530,1530,1530,1530,0
20250317,123400,0,1530,1530,1530,1530,0
20250317,123300,0,1530,1530,1530,1530,0
20250317,123200,0,1530,1530,1530,1530,0
20250317,123100,0,1530,1530,1530,1530,0
20250317,123000,0,1530,1530,1530,1530,0
20250317,122900,0,1530,1530,1530,1530,0
20250317,122800,0,1530,1530,1530,1530,0
20250317,122700,0,1530,1530,1530,1530,0
20250317,122600,0,1530,1530,1530,1530,0
20250317,122500,0,1530,1530,1530,1530,0
20250317,122400,0,1530,1530,1530,1530,0
20250317,122300,0,1530,1530,1530,1530,0
20250317,122200,0,1530,1530,1530,1530,0
20250317,122100,0,1530,1530,1530,1530,0
20250317,122000,0,1530,1530,1530,1530,0
20250317,121900,0,1530,1530,1530,1530,0
20250317,121800,0,1530,1530,1530,1530,0
20250317,121700,0,1530,1530,1530,1530,0
20250317,121600,0,1530,1530,1530,1530,0
20250317,121500,0,1530,1530,1530,1530,0
20250317,121400,0,1530,1530,1530,1530,0
20250317,121300,0,1530,1530,1530,1530,0
20250317,121200,0,1530,1530,1530,1530,0
20250317,121100,0,1530,1530,1530,1530,0
20250317,121000,0,1530,1530,1530,1530,0
20250317,120900,0,1530,1530,1530,1530,0
20250317,120800,0,1530,1530,1530,1530,0
20250317,120700,0,1530,1530,1530,1530,0
20250317,120600,0,1530,1530,1530,1530,0
20250317,120500,0,1530,1530,1530,1530,0
20250317,120400,0,1530,1530,1530,1530,0
20250317,120300,0,1530,1530,1530,1530,0
20250317,120200,0,1530,1530,1530,1530,0
20250317,120100,0,1530,1530,1530,1530,0
20250317,120000,0,1530,1530,1530,1530,0
20250317,115900,0,1530,1530,1530,1530,0
20250317,115800,0,1530,1530,1530,1530,0
20250317,115700,0,1530,1530,1530,1530,0
20250317,115600,0,1530,1530,1530,1530,0
20250317,115500,0,1530,1530,1530,1530,0
20250317,115400,0,1530,1530,1530,1530,0
20250317,115300,0,1530,1530,1530,1530,0
20250317,115200,0,1530,1530,1530,1530,0
20250317,115100,0,1530,1530,1530,1530,0
20250317,115000,0,1530,1530,1530,1530,0
20250317,114900,0,1530,1530,1530,1530,0
20250317,114800,0,1530,1530,1530,1530,0
20250317,114700,0,1530,1530,1530,1530,0
20250317,114600,0,1530,1530,1530,1530,0
20250317,114500,0,1530,1530,1530,1530,0
20250317,114400,0,1530,1530,1530,1530,0
20250317,114300,0,1530,1530,1530,1530,0
20250317,114200,0,1530,1530,1530,1530,0
20250317,114100,0,1530,1530,1530,1530,0
20250317,114000,0,1530,1530,1530,1530,0
20250317,113900,0,1530,1530,1530,1530,0
20250317,113800,0,1530,1530,1530,1530,0
20250317,113700,0,1530,1530,1530,1530,0
20250317,113600,0,1530,1530,1530,1530,0
20250317,113500,0,1530,1530,1530,1530,0
20250317,113400,0,1530,1530,1530,1530,0
20250317,113300,0,1530,1530,1530,1530,0
20250317,113200,0,1530,1530,1530,1530,0
20250317,113100,0,1530,1530,1530,1530,0
20250317,113000,0,1530,1530,1530,1530,0
20250317,112900,0,1530,1530,1530,1530,0
20250317,112800,0,1530,1530,1530,1530,0
20250317,112700,0,1530,1530,1530,1530,0
20250317,112600,0,1530,1530,1530,1530,0
20250317,112500,0,1530,1530,1530,1530,0
20250317,112400,0,1530,1530,1530,1530,0
20250317,112300,0,1530,1530,1530,1530,0
20250317,112200,0,1530,1530,1530,1530,0
20250317,112100,0,1530,1530,1530,1530,0
20250317,112000,0,1530,1530,1530,1530,0
20250317,111900,0,1530,1530,1530,1530,0
20250317,111800,0,1530,1530,1530,1530,0
20250317,111700,0,1530,1530,1530,1530,0
20250317,111600,0,1530,1530,1530,1530,0
20250317,111500,0,1530,1530,1530,1530,0
20250317,111400,0,1530,1530,1530,1530,0
20250317,111300,0,1530,1530,1530,1530,0
20250317,111200,0,1530,1530,1530,1530,0
20250317,111100,0,1530,1530,1530,1530,0
20250317,111000,0,1530,1530,1530,1530,0
20250317,110900,0,1530,1530,1530,1530,0
20250317,110800,0,1530,1530,1530,1530,0
20250317,110700,0,1530,1530,1530,1530,0
20250317,110600,0,1530,1530,1530,1530,0
20250317,110500,0,1530,1530,1530,1530,0
20250317,110400,0,1530,1530,1530,1530,0
20250317,110300,0,1530,1530,1530,1530,0
20250317,110200,0,1530,1530,1530,1530,0
20250317,110100,0,1530,1530,1530,1530,0
20250317,110000,0,1530,1530,1530,1530,0
20250317,105900,0,1530,1530,1530,1530,0
20250317,105800,0,1530,1530,1530,1530,0
20250317,105700,0,1530,1530,1530,1530,0
20250317,105600,0,1530,1530,1530,1530,0
20250317,105500,0,1530,1530,1530,1530,0
20250317,105400,0,1530,1530,1530,1530,0
20250317,105300,0,1530,1530,1530,1530,0
20250317,105200,0,1530,1530,1530,1530,0
20250317,105100,0,1530,1530,1530,1530,0
20250317,105000,0,1530,1530,1530,1530,0
20250317,104900,0,1530,1530,1530,1530,0
20250317,104800,0,1530,1530,1530,1530,0
20250317,104700,0,1530,1530,1530,1530,0
20250317,104600,0,1530,1530,1530,1530,0
20250317,104500,0,1530,1530,1530,1530,0
20250317,104400,0,1530,1530,1530,1530,0
20250317,104300,0,1530,1530,1530,1530,0
20250317,104200,0,1530,1530,1530,1530,0
20250317,104100,0,1530,1530,1530,1530,0
20250317,104000,0,1530,1530,1530,1530,0
20250317,103900,0,1530,1530,1530,1530,0
20250317,103800,0,1530,1530,1530,1530,0
20250317,103700,0,1530,1530,1530,1530,0
20250317,103600,0,1530,1530,1530,1530,0
20250317,103500,0,1530,1530,1530,1530,0
20250317,103400,0,1530,1530,1530,1530,0
20250317,103300,0,1530,1530,1530,1530,0
20250317,103200,0,1530,1530,1530,1530,0
20250317,103100,0,1530,1530,1530,1530,0
20250317,103000,0,1530,1530,1530,1530,0
20250317,102900,0,1530,1530,1530,1530,0
20250317,102800,0,1530,1530,1530,1530,0
20250317,102700,0,1530,1530,1530,1530,0
20250317,102600,0,1530,1530,1530,1530,0
20250317,102500,0,1530,1530,1530,1530,0
20250317,102400,0,1530,1530,1530,1530,0
20250317,102300,0,1530,1530,1530,1530,0
20250317,102200,0,1530,1530,1530,1530,0
20250317,102100,0,1530,1530,1530,1530,0
20250317,102000,0,1530,1530,1530,1530,0
20250317,101900,0,1530,1530,1530,1530,0
20250317,101800,0,1530,1530,1530,1530,0
20250317,101700,0,1530,1530,1530,1530,0
20250317,101600,0,1530,1530,1530,1530,0
20250317,101500,0,1530,1530,1530,1530,0
20250317,101400,0,1530,1530,1530,1530,0
20250317,101300,0,1530,1530,1530,1530,0
20250317,101200,0,1530,1530,1530,1530,0
20250317,101100,0,1530,1530,1530,1530,0
20250317,101000,0,1530,1530,1530,1530,0
20250317,100900,0,1530,1530,1530,1530,0
20250317,100800,0,1530,1530,1530,1530,0
20250317,100700,0,1530,1530,1530,1530,0
20250317,100600,0,1530,1530,1530,1530,0
20250317,100500,0,1530,1530,1530,1530,0
20250317,100400,0,1530,1530,1530,1530,0
20250317,100300,0,1530,1530,1530,1530,0
20250317,100200,0,1530,1530,1530,1530,0
20250317,100100,0,1530,1530,1530,1530,0
20250317,100000,0,1530,1530,1530,1530,0
20250317,095900,0,1530,1530,1530,1530,0
20250317,095800,0,1530,1530,1530,1530,0
20250317,095700,0,1530,1530,1530,1530,0
20250317,095600,0,1530,1530,1530,1530,0
20250317,095500,0,1530,1530,1530,1530,0
20250317,095400,0,1530,1530,1530,1530,0
20250317,095300,0,1530,1530,1530,1530,0
20250317,095200,0,1530,1530,1530,1530,0
20250317,095100,0,1530,1530,1530,1530,0
20250317,095000,0,1530,1530,1530,1530,0
20250317,094900,0,1530,1530,1530,1530,0
20250317,094800,0,1530,1530,1530,1530,0
20250317,094700,0,1530,1530,1530,1530,0
20250317,094600,0,1530,1530,1530,1530,0
20250317,094500,0,1530,1530,1530,1530,0
20250317,094400,0,1530,1530,1530,1530,0
20250317,094300,0,1530,1530,1530,1530,0
20250317,094200,0,1530,1530,1530,1530,0
20250317,094100,0,1530,1530,1530,1530,0
20250317,094000,0,1530,1530,1530,1530,0
20250317,093900,0,1530,1530,1530,1530,0
20250317,093800,0,1530,1530,1530,1530,0
20250317,093700,0,1530,1530,1530,1530,0
20250317,093600,0,1530,1530,1530,1530,0
20250317,093500,0,1530,1530,1530,1530,0
20250317,093400,0,1530,1530,1530,1530,0
20250317,093300,0,1530,1530,1530,1530,0
20250317,093200,0,1530,1530,1530,1530,0
20250317,093100,0,1530,1530,1530,1530,0
20250317,093000,0,1530,1530,1530,1530,0
20250317,092900,0,1530,1530,1530,1530,0
20250317,092800,0,1530,1530,1530,1530,0
20250317,092700,0,1530,1530,1530,1530,0
20250317,092600,0,1530,1530,1530,1530,0
20250317,092500,0,1530,1530,1530,1530,0
20250317,092400,0,1530,1530,1530,1530,0
20250317,092300,0,1530,1530,1530,1530,0
20250317,092200,0,1530,1530,1530,1530,0
20250317,092100,0,1530,1530,1530,1530,0
20250317,092000,0,1530,1530,1530,1530,0
20250317,091900,0,1530,1530,1530,1530,0
20250317,091800,0,1530,1530,1530,1530,0
20250317,091700,0,1530,1530,1530,1530,0
20250317,091600,0,1530,1530,1530,1530,0
20250317,091500,0,1530,1530,1530,1530,0
20250317,091400,0,1530,1530,1530,1530,0
20250317,091300,0,1530,1530,1530,1530,0
20250317,091200,0,1530,1530,1530,1530,0
20250317,091100,0,1530,1530,1530,1530,0
20250317,091000,0,1530,1530,1530,1530,0
20250317,090900,0,1530,1530,1530,1530,0
20250317,090800,0,1530,1530,1530,1530,0
20250317,090700,0,1530,1530,1530,1530,0
20250317,090600,0,1530,1530,1530,1530,0
20250317,090500,0,1530,1530,1530,1530,0
20250317,090400,0,1530,1530,1530,1530,0
20250317,090300,0,1530,1530,1530,1530,0
20250317,090200,0,1530,1530,1530,1530,0
20250317,090100,0,1530,1530,1530,1530,0
20250317,090000,0,1530,1530,1530,1530,0