KissMeData/226440/min/candle-20250325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,204800,0,1530,1530,1530,1530,0
20250325,204700,0,1530,1530,1530,1530,0
20250325,204600,0,1530,1530,1530,1530,0
20250325,204500,0,1530,1530,1530,1530,0
20250325,204400,0,1530,1530,1530,1530,0
20250325,204300,0,1530,1530,1530,1530,0
20250325,204200,0,1530,1530,1530,1530,0
20250325,204100,0,1530,1530,1530,1530,0
20250325,204000,0,1530,1530,1530,1530,0
20250325,203900,0,1530,1530,1530,1530,0
20250325,203800,0,1530,1530,1530,1530,0
20250325,203700,0,1530,1530,1530,1530,0
20250325,203600,0,1530,1530,1530,1530,0
20250325,203500,0,1530,1530,1530,1530,0
20250325,203400,0,1530,1530,1530,1530,0
20250325,203300,0,1530,1530,1530,1530,0
20250325,203200,0,1530,1530,1530,1530,0
20250325,203100,0,1530,1530,1530,1530,0
20250325,203000,0,1530,1530,1530,1530,0
20250325,202900,0,1530,1530,1530,1530,0
20250325,202800,0,1530,1530,1530,1530,0
20250325,202700,0,1530,1530,1530,1530,0
20250325,202600,0,1530,1530,1530,1530,0
20250325,202500,0,1530,1530,1530,1530,0
20250325,202400,0,1530,1530,1530,1530,0
20250325,202300,0,1530,1530,1530,1530,0
20250325,202200,0,1530,1530,1530,1530,0
20250325,202100,0,1530,1530,1530,1530,0
20250325,202000,0,1530,1530,1530,1530,0
20250325,201900,0,1530,1530,1530,1530,0
20250325,201800,0,1530,1530,1530,1530,0
20250325,201700,0,1530,1530,1530,1530,0
20250325,201600,0,1530,1530,1530,1530,0
20250325,201500,0,1530,1530,1530,1530,0
20250325,201400,0,1530,1530,1530,1530,0
20250325,201300,0,1530,1530,1530,1530,0
20250325,201200,0,1530,1530,1530,1530,0
20250325,201100,0,1530,1530,1530,1530,0
20250325,201000,0,1530,1530,1530,1530,0
20250325,200900,0,1530,1530,1530,1530,0
20250325,200800,0,1530,1530,1530,1530,0
20250325,200700,0,1530,1530,1530,1530,0
20250325,200600,0,1530,1530,1530,1530,0
20250325,200500,0,1530,1530,1530,1530,0
20250325,200400,0,1530,1530,1530,1530,0
20250325,200300,0,1530,1530,1530,1530,0
20250325,200200,0,1530,1530,1530,1530,0
20250325,200100,0,1530,1530,1530,1530,0
20250325,200000,0,1530,1530,1530,1530,0
20250325,195900,0,1530,1530,1530,1530,0
20250325,195800,0,1530,1530,1530,1530,0
20250325,195700,0,1530,1530,1530,1530,0
20250325,195600,0,1530,1530,1530,1530,0
20250325,195500,0,1530,1530,1530,1530,0
20250325,195400,0,1530,1530,1530,1530,0
20250325,195300,0,1530,1530,1530,1530,0
20250325,195200,0,1530,1530,1530,1530,0
20250325,195100,0,1530,1530,1530,1530,0
20250325,195000,0,1530,1530,1530,1530,0
20250325,194900,0,1530,1530,1530,1530,0
20250325,194800,0,1530,1530,1530,1530,0
20250325,194700,0,1530,1530,1530,1530,0
20250325,194600,0,1530,1530,1530,1530,0
20250325,194500,0,1530,1530,1530,1530,0
20250325,194400,0,1530,1530,1530,1530,0
20250325,194300,0,1530,1530,1530,1530,0
20250325,194200,0,1530,1530,1530,1530,0
20250325,194100,0,1530,1530,1530,1530,0
20250325,194000,0,1530,1530,1530,1530,0
20250325,193900,0,1530,1530,1530,1530,0
20250325,193800,0,1530,1530,1530,1530,0
20250325,193700,0,1530,1530,1530,1530,0
20250325,193600,0,1530,1530,1530,1530,0
20250325,193500,0,1530,1530,1530,1530,0
20250325,193400,0,1530,1530,1530,1530,0
20250325,193300,0,1530,1530,1530,1530,0
20250325,193200,0,1530,1530,1530,1530,0
20250325,193100,0,1530,1530,1530,1530,0
20250325,193000,0,1530,1530,1530,1530,0
20250325,192900,0,1530,1530,1530,1530,0
20250325,192800,0,1530,1530,1530,1530,0
20250325,192700,0,1530,1530,1530,1530,0
20250325,192600,0,1530,1530,1530,1530,0
20250325,192500,0,1530,1530,1530,1530,0
20250325,192400,0,1530,1530,1530,1530,0
20250325,192300,0,1530,1530,1530,1530,0
20250325,192200,0,1530,1530,1530,1530,0
20250325,192100,0,1530,1530,1530,1530,0
20250325,192000,0,1530,1530,1530,1530,0
20250325,191900,0,1530,1530,1530,1530,0
20250325,191800,0,1530,1530,1530,1530,0
20250325,191700,0,1530,1530,1530,1530,0
20250325,191600,0,1530,1530,1530,1530,0
20250325,191500,0,1530,1530,1530,1530,0
20250325,191400,0,1530,1530,1530,1530,0
20250325,191300,0,1530,1530,1530,1530,0
20250325,191200,0,1530,1530,1530,1530,0
20250325,191100,0,1530,1530,1530,1530,0
20250325,191000,0,1530,1530,1530,1530,0
20250325,190900,0,1530,1530,1530,1530,0
20250325,190800,0,1530,1530,1530,1530,0
20250325,190700,0,1530,1530,1530,1530,0
20250325,190600,0,1530,1530,1530,1530,0
20250325,190500,0,1530,1530,1530,1530,0
20250325,190400,0,1530,1530,1530,1530,0
20250325,190300,0,1530,1530,1530,1530,0
20250325,190200,0,1530,1530,1530,1530,0
20250325,190100,0,1530,1530,1530,1530,0
20250325,190000,0,1530,1530,1530,1530,0
20250325,185900,0,1530,1530,1530,1530,0
20250325,185800,0,1530,1530,1530,1530,0
20250325,185700,0,1530,1530,1530,1530,0
20250325,185600,0,1530,1530,1530,1530,0
20250325,185500,0,1530,1530,1530,1530,0
20250325,185400,0,1530,1530,1530,1530,0
20250325,185300,0,1530,1530,1530,1530,0
20250325,185200,0,1530,1530,1530,1530,0
20250325,185100,0,1530,1530,1530,1530,0
20250325,185000,0,1530,1530,1530,1530,0
20250325,184900,0,1530,1530,1530,1530,0
20250325,184800,0,1530,1530,1530,1530,0
20250325,184700,0,1530,1530,1530,1530,0
20250325,184600,0,1530,1530,1530,1530,0
20250325,184500,0,1530,1530,1530,1530,0
20250325,184400,0,1530,1530,1530,1530,0
20250325,184300,0,1530,1530,1530,1530,0
20250325,184200,0,1530,1530,1530,1530,0
20250325,184100,0,1530,1530,1530,1530,0
20250325,184000,0,1530,1530,1530,1530,0
20250325,183900,0,1530,1530,1530,1530,0
20250325,183800,0,1530,1530,1530,1530,0
20250325,183700,0,1530,1530,1530,1530,0
20250325,183600,0,1530,1530,1530,1530,0
20250325,183500,0,1530,1530,1530,1530,0
20250325,183400,0,1530,1530,1530,1530,0
20250325,183300,0,1530,1530,1530,1530,0
20250325,183200,0,1530,1530,1530,1530,0
20250325,183100,0,1530,1530,1530,1530,0
20250325,183000,0,1530,1530,1530,1530,0
20250325,182900,0,1530,1530,1530,1530,0
20250325,182800,0,1530,1530,1530,1530,0
20250325,182700,0,1530,1530,1530,1530,0
20250325,182600,0,1530,1530,1530,1530,0
20250325,182500,0,1530,1530,1530,1530,0
20250325,182400,0,1530,1530,1530,1530,0
20250325,182300,0,1530,1530,1530,1530,0
20250325,182200,0,1530,1530,1530,1530,0
20250325,182100,0,1530,1530,1530,1530,0
20250325,182000,0,1530,1530,1530,1530,0
20250325,181900,0,1530,1530,1530,1530,0
20250325,181800,0,1530,1530,1530,1530,0
20250325,181700,0,1530,1530,1530,1530,0
20250325,181600,0,1530,1530,1530,1530,0
20250325,181500,0,1530,1530,1530,1530,0
20250325,181400,0,1530,1530,1530,1530,0
20250325,181300,0,1530,1530,1530,1530,0
20250325,181200,0,1530,1530,1530,1530,0
20250325,181100,0,1530,1530,1530,1530,0
20250325,181000,0,1530,1530,1530,1530,0
20250325,180900,0,1530,1530,1530,1530,0
20250325,180800,0,1530,1530,1530,1530,0
20250325,180700,0,1530,1530,1530,1530,0
20250325,180600,0,1530,1530,1530,1530,0
20250325,180500,0,1530,1530,1530,1530,0
20250325,180400,0,1530,1530,1530,1530,0
20250325,180300,0,1530,1530,1530,1530,0
20250325,180200,0,1530,1530,1530,1530,0
20250325,180100,0,1530,1530,1530,1530,0
20250325,180000,0,1530,1530,1530,1530,0
20250325,175900,0,1530,1530,1530,1530,0
20250325,175800,0,1530,1530,1530,1530,0
20250325,175700,0,1530,1530,1530,1530,0
20250325,175600,0,1530,1530,1530,1530,0
20250325,175500,0,1530,1530,1530,1530,0
20250325,175400,0,1530,1530,1530,1530,0
20250325,175300,0,1530,1530,1530,1530,0
20250325,175200,0,1530,1530,1530,1530,0
20250325,175100,0,1530,1530,1530,1530,0
20250325,175000,0,1530,1530,1530,1530,0
20250325,174900,0,1530,1530,1530,1530,0
20250325,174800,0,1530,1530,1530,1530,0
20250325,174700,0,1530,1530,1530,1530,0
20250325,174600,0,1530,1530,1530,1530,0
20250325,174500,0,1530,1530,1530,1530,0
20250325,174400,0,1530,1530,1530,1530,0
20250325,174300,0,1530,1530,1530,1530,0
20250325,174200,0,1530,1530,1530,1530,0
20250325,174100,0,1530,1530,1530,1530,0
20250325,174000,0,1530,1530,1530,1530,0
20250325,173900,0,1530,1530,1530,1530,0
20250325,173800,0,1530,1530,1530,1530,0
20250325,173700,0,1530,1530,1530,1530,0
20250325,173600,0,1530,1530,1530,1530,0
20250325,173500,0,1530,1530,1530,1530,0
20250325,173400,0,1530,1530,1530,1530,0
20250325,173300,0,1530,1530,1530,1530,0
20250325,173200,0,1530,1530,1530,1530,0
20250325,173100,0,1530,1530,1530,1530,0
20250325,173000,0,1530,1530,1530,1530,0
20250325,172900,0,1530,1530,1530,1530,0
20250325,172800,0,1530,1530,1530,1530,0
20250325,172700,0,1530,1530,1530,1530,0
20250325,172600,0,1530,1530,1530,1530,0
20250325,172500,0,1530,1530,1530,1530,0
20250325,172400,0,1530,1530,1530,1530,0
20250325,172300,0,1530,1530,1530,1530,0
20250325,172200,0,1530,1530,1530,1530,0
20250325,172100,0,1530,1530,1530,1530,0
20250325,172000,0,1530,1530,1530,1530,0
20250325,171900,0,1530,1530,1530,1530,0
20250325,171800,0,1530,1530,1530,1530,0
20250325,171700,0,1530,1530,1530,1530,0
20250325,171600,0,1530,1530,1530,1530,0
20250325,171500,0,1530,1530,1530,1530,0
20250325,171400,0,1530,1530,1530,1530,0
20250325,171300,0,1530,1530,1530,1530,0
20250325,171200,0,1530,1530,1530,1530,0
20250325,171100,0,1530,1530,1530,1530,0
20250325,171000,0,1530,1530,1530,1530,0
20250325,170900,0,1530,1530,1530,1530,0
20250325,170800,0,1530,1530,1530,1530,0
20250325,170700,0,1530,1530,1530,1530,0
20250325,170600,0,1530,1530,1530,1530,0
20250325,170500,0,1530,1530,1530,1530,0
20250325,170400,0,1530,1530,1530,1530,0
20250325,170300,0,1530,1530,1530,1530,0
20250325,170200,0,1530,1530,1530,1530,0
20250325,170100,0,1530,1530,1530,1530,0
20250325,170000,0,1530,1530,1530,1530,0
20250325,165900,0,1530,1530,1530,1530,0
20250325,165800,0,1530,1530,1530,1530,0
20250325,165700,0,1530,1530,1530,1530,0
20250325,165600,0,1530,1530,1530,1530,0
20250325,165500,0,1530,1530,1530,1530,0
20250325,165400,0,1530,1530,1530,1530,0
20250325,165300,0,1530,1530,1530,1530,0
20250325,165200,0,1530,1530,1530,1530,0
20250325,165100,0,1530,1530,1530,1530,0
20250325,165000,0,1530,1530,1530,1530,0
20250325,164900,0,1530,1530,1530,1530,0
20250325,164800,0,1530,1530,1530,1530,0
20250325,164700,0,1530,1530,1530,1530,0
20250325,164600,0,1530,1530,1530,1530,0
20250325,164500,0,1530,1530,1530,1530,0
20250325,164400,0,1530,1530,1530,1530,0
20250325,164300,0,1530,1530,1530,1530,0
20250325,164200,0,1530,1530,1530,1530,0
20250325,164100,0,1530,1530,1530,1530,0
20250325,164000,0,1530,1530,1530,1530,0
20250325,163900,0,1530,1530,1530,1530,0
20250325,163800,0,1530,1530,1530,1530,0
20250325,163700,0,1530,1530,1530,1530,0
20250325,163600,0,1530,1530,1530,1530,0
20250325,163500,0,1530,1530,1530,1530,0
20250325,163400,0,1530,1530,1530,1530,0
20250325,163300,0,1530,1530,1530,1530,0
20250325,163200,0,1530,1530,1530,1530,0
20250325,163100,0,1530,1530,1530,1530,0
20250325,163000,0,1530,1530,1530,1530,0
20250325,162900,0,1530,1530,1530,1530,0
20250325,162800,0,1530,1530,1530,1530,0
20250325,162700,0,1530,1530,1530,1530,0
20250325,162600,0,1530,1530,1530,1530,0
20250325,162500,0,1530,1530,1530,1530,0
20250325,162400,0,1530,1530,1530,1530,0
20250325,162300,0,1530,1530,1530,1530,0
20250325,162200,0,1530,1530,1530,1530,0
20250325,162100,0,1530,1530,1530,1530,0
20250325,162000,0,1530,1530,1530,1530,0
20250325,161900,0,1530,1530,1530,1530,0
20250325,161800,0,1530,1530,1530,1530,0
20250325,161700,0,1530,1530,1530,1530,0
20250325,161600,0,1530,1530,1530,1530,0
20250325,161500,0,1530,1530,1530,1530,0
20250325,161400,0,1530,1530,1530,1530,0
20250325,161300,0,1530,1530,1530,1530,0
20250325,161200,0,1530,1530,1530,1530,0
20250325,161100,0,1530,1530,1530,1530,0
20250325,161000,0,1530,1530,1530,1530,0
20250325,160900,0,1530,1530,1530,1530,0
20250325,160800,0,1530,1530,1530,1530,0
20250325,160700,0,1530,1530,1530,1530,0
20250325,160600,0,1530,1530,1530,1530,0
20250325,160500,0,1530,1530,1530,1530,0
20250325,160400,0,1530,1530,1530,1530,0
20250325,160300,0,1530,1530,1530,1530,0
20250325,160200,0,1530,1530,1530,1530,0
20250325,160100,0,1530,1530,1530,1530,0
20250325,160000,0,1530,1530,1530,1530,0
20250325,155900,0,1530,1530,1530,1530,0
20250325,155800,0,1530,1530,1530,1530,0
20250325,155700,0,1530,1530,1530,1530,0
20250325,155600,0,1530,1530,1530,1530,0
20250325,155500,0,1530,1530,1530,1530,0
20250325,155400,0,1530,1530,1530,1530,0
20250325,155300,0,1530,1530,1530,1530,0
20250325,155200,0,1530,1530,1530,1530,0
20250325,155100,0,1530,1530,1530,1530,0
20250325,155000,0,1530,1530,1530,1530,0
20250325,154900,0,1530,1530,1530,1530,0
20250325,154800,0,1530,1530,1530,1530,0
20250325,154700,0,1530,1530,1530,1530,0
20250325,154600,0,1530,1530,1530,1530,0
20250325,154500,0,1530,1530,1530,1530,0
20250325,154400,0,1530,1530,1530,1530,0
20250325,154300,0,1530,1530,1530,1530,0
20250325,154200,0,1530,1530,1530,1530,0
20250325,154100,0,1530,1530,1530,1530,0
20250325,154000,0,1530,1530,1530,1530,0
20250325,153900,0,1530,1530,1530,1530,0
20250325,153800,0,1530,1530,1530,1530,0
20250325,153700,0,1530,1530,1530,1530,0
20250325,153600,0,1530,1530,1530,1530,0
20250325,153500,0,1530,1530,1530,1530,0
20250325,153400,0,1530,1530,1530,1530,0
20250325,153300,0,1530,1530,1530,1530,0
20250325,153200,0,1530,1530,1530,1530,0
20250325,153100,0,1530,1530,1530,1530,0
20250325,153000,0,1530,1530,1530,1530,0
20250325,152900,0,1530,1530,1530,1530,0
20250325,152800,0,1530,1530,1530,1530,0
20250325,152700,0,1530,1530,1530,1530,0
20250325,152600,0,1530,1530,1530,1530,0
20250325,152500,0,1530,1530,1530,1530,0
20250325,152400,0,1530,1530,1530,1530,0
20250325,152300,0,1530,1530,1530,1530,0
20250325,152200,0,1530,1530,1530,1530,0
20250325,152100,0,1530,1530,1530,1530,0
20250325,152000,0,1530,1530,1530,1530,0
20250325,151900,0,1530,1530,1530,1530,0
20250325,151800,0,1530,1530,1530,1530,0
20250325,151700,0,1530,1530,1530,1530,0
20250325,151600,0,1530,1530,1530,1530,0
20250325,151500,0,1530,1530,1530,1530,0
20250325,151400,0,1530,1530,1530,1530,0
20250325,151300,0,1530,1530,1530,1530,0
20250325,151200,0,1530,1530,1530,1530,0
20250325,151100,0,1530,1530,1530,1530,0
20250325,151000,0,1530,1530,1530,1530,0
20250325,150900,0,1530,1530,1530,1530,0
20250325,150800,0,1530,1530,1530,1530,0
20250325,150700,0,1530,1530,1530,1530,0
20250325,150600,0,1530,1530,1530,1530,0
20250325,150500,0,1530,1530,1530,1530,0
20250325,150400,0,1530,1530,1530,1530,0
20250325,150300,0,1530,1530,1530,1530,0
20250325,150200,0,1530,1530,1530,1530,0
20250325,150100,0,1530,1530,1530,1530,0
20250325,150000,0,1530,1530,1530,1530,0
20250325,145900,0,1530,1530,1530,1530,0
20250325,145800,0,1530,1530,1530,1530,0
20250325,145700,0,1530,1530,1530,1530,0
20250325,145600,0,1530,1530,1530,1530,0
20250325,145500,0,1530,1530,1530,1530,0
20250325,145400,0,1530,1530,1530,1530,0
20250325,145300,0,1530,1530,1530,1530,0
20250325,145200,0,1530,1530,1530,1530,0
20250325,145100,0,1530,1530,1530,1530,0
20250325,145000,0,1530,1530,1530,1530,0
20250325,144900,0,1530,1530,1530,1530,0
20250325,144800,0,1530,1530,1530,1530,0
20250325,144700,0,1530,1530,1530,1530,0
20250325,144600,0,1530,1530,1530,1530,0
20250325,144500,0,1530,1530,1530,1530,0
20250325,144400,0,1530,1530,1530,1530,0
20250325,144300,0,1530,1530,1530,1530,0
20250325,144200,0,1530,1530,1530,1530,0
20250325,144100,0,1530,1530,1530,1530,0
20250325,144000,0,1530,1530,1530,1530,0
20250325,143900,0,1530,1530,1530,1530,0
20250325,143800,0,1530,1530,1530,1530,0
20250325,143700,0,1530,1530,1530,1530,0
20250325,143600,0,1530,1530,1530,1530,0
20250325,143500,0,1530,1530,1530,1530,0
20250325,143400,0,1530,1530,1530,1530,0
20250325,143300,0,1530,1530,1530,1530,0
20250325,143200,0,1530,1530,1530,1530,0
20250325,143100,0,1530,1530,1530,1530,0
20250325,143000,0,1530,1530,1530,1530,0
20250325,142900,0,1530,1530,1530,1530,0
20250325,142800,0,1530,1530,1530,1530,0
20250325,142700,0,1530,1530,1530,1530,0
20250325,142600,0,1530,1530,1530,1530,0
20250325,142500,0,1530,1530,1530,1530,0
20250325,142400,0,1530,1530,1530,1530,0
20250325,142300,0,1530,1530,1530,1530,0
20250325,142200,0,1530,1530,1530,1530,0
20250325,142100,0,1530,1530,1530,1530,0
20250325,142000,0,1530,1530,1530,1530,0
20250325,141900,0,1530,1530,1530,1530,0
20250325,141800,0,1530,1530,1530,1530,0
20250325,141700,0,1530,1530,1530,1530,0
20250325,141600,0,1530,1530,1530,1530,0
20250325,141500,0,1530,1530,1530,1530,0
20250325,141400,0,1530,1530,1530,1530,0
20250325,141300,0,1530,1530,1530,1530,0
20250325,141200,0,1530,1530,1530,1530,0
20250325,141100,0,1530,1530,1530,1530,0
20250325,141000,0,1530,1530,1530,1530,0
20250325,140900,0,1530,1530,1530,1530,0
20250325,140800,0,1530,1530,1530,1530,0
20250325,140700,0,1530,1530,1530,1530,0
20250325,140600,0,1530,1530,1530,1530,0
20250325,140500,0,1530,1530,1530,1530,0
20250325,140400,0,1530,1530,1530,1530,0
20250325,140300,0,1530,1530,1530,1530,0
20250325,140200,0,1530,1530,1530,1530,0
20250325,140100,0,1530,1530,1530,1530,0
20250325,140000,0,1530,1530,1530,1530,0
20250325,135900,0,1530,1530,1530,1530,0
20250325,135800,0,1530,1530,1530,1530,0
20250325,135700,0,1530,1530,1530,1530,0
20250325,135600,0,1530,1530,1530,1530,0
20250325,135500,0,1530,1530,1530,1530,0
20250325,135400,0,1530,1530,1530,1530,0
20250325,135300,0,1530,1530,1530,1530,0
20250325,135200,0,1530,1530,1530,1530,0
20250325,135100,0,1530,1530,1530,1530,0
20250325,135000,0,1530,1530,1530,1530,0
20250325,134900,0,1530,1530,1530,1530,0
20250325,134800,0,1530,1530,1530,1530,0
20250325,134700,0,1530,1530,1530,1530,0
20250325,134600,0,1530,1530,1530,1530,0
20250325,134500,0,1530,1530,1530,1530,0
20250325,134400,0,1530,1530,1530,1530,0
20250325,134300,0,1530,1530,1530,1530,0
20250325,134200,0,1530,1530,1530,1530,0
20250325,134100,0,1530,1530,1530,1530,0
20250325,134000,0,1530,1530,1530,1530,0
20250325,133900,0,1530,1530,1530,1530,0
20250325,133800,0,1530,1530,1530,1530,0
20250325,133700,0,1530,1530,1530,1530,0
20250325,133600,0,1530,1530,1530,1530,0
20250325,133500,0,1530,1530,1530,1530,0
20250325,133400,0,1530,1530,1530,1530,0
20250325,133300,0,1530,1530,1530,1530,0
20250325,133200,0,1530,1530,1530,1530,0
20250325,133100,0,1530,1530,1530,1530,0
20250325,133000,0,1530,1530,1530,1530,0
20250325,132900,0,1530,1530,1530,1530,0
20250325,132800,0,1530,1530,1530,1530,0
20250325,132700,0,1530,1530,1530,1530,0
20250325,132600,0,1530,1530,1530,1530,0
20250325,132500,0,1530,1530,1530,1530,0
20250325,132400,0,1530,1530,1530,1530,0
20250325,132300,0,1530,1530,1530,1530,0
20250325,132200,0,1530,1530,1530,1530,0
20250325,132100,0,1530,1530,1530,1530,0
20250325,132000,0,1530,1530,1530,1530,0
20250325,131900,0,1530,1530,1530,1530,0
20250325,131800,0,1530,1530,1530,1530,0
20250325,131700,0,1530,1530,1530,1530,0
20250325,131600,0,1530,1530,1530,1530,0
20250325,131500,0,1530,1530,1530,1530,0
20250325,131400,0,1530,1530,1530,1530,0
20250325,131300,0,1530,1530,1530,1530,0
20250325,131200,0,1530,1530,1530,1530,0
20250325,131100,0,1530,1530,1530,1530,0
20250325,131000,0,1530,1530,1530,1530,0
20250325,130900,0,1530,1530,1530,1530,0
20250325,130800,0,1530,1530,1530,1530,0
20250325,130700,0,1530,1530,1530,1530,0
20250325,130600,0,1530,1530,1530,1530,0
20250325,130500,0,1530,1530,1530,1530,0
20250325,130400,0,1530,1530,1530,1530,0
20250325,130300,0,1530,1530,1530,1530,0
20250325,130200,0,1530,1530,1530,1530,0
20250325,130100,0,1530,1530,1530,1530,0
20250325,130000,0,1530,1530,1530,1530,0
20250325,125900,0,1530,1530,1530,1530,0
20250325,125800,0,1530,1530,1530,1530,0
20250325,125700,0,1530,1530,1530,1530,0
20250325,125600,0,1530,1530,1530,1530,0
20250325,125500,0,1530,1530,1530,1530,0
20250325,125400,0,1530,1530,1530,1530,0
20250325,125300,0,1530,1530,1530,1530,0
20250325,125200,0,1530,1530,1530,1530,0
20250325,125100,0,1530,1530,1530,1530,0
20250325,125000,0,1530,1530,1530,1530,0
20250325,124900,0,1530,1530,1530,1530,0
20250325,124800,0,1530,1530,1530,1530,0
20250325,124700,0,1530,1530,1530,1530,0
20250325,124600,0,1530,1530,1530,1530,0
20250325,124500,0,1530,1530,1530,1530,0
20250325,124400,0,1530,1530,1530,1530,0
20250325,124300,0,1530,1530,1530,1530,0
20250325,124200,0,1530,1530,1530,1530,0
20250325,124100,0,1530,1530,1530,1530,0
20250325,124000,0,1530,1530,1530,1530,0
20250325,123900,0,1530,1530,1530,1530,0
20250325,123800,0,1530,1530,1530,1530,0
20250325,123700,0,1530,1530,1530,1530,0
20250325,123600,0,1530,1530,1530,1530,0
20250325,123500,0,1530,1530,1530,1530,0
20250325,123400,0,1530,1530,1530,1530,0
20250325,123300,0,1530,1530,1530,1530,0
20250325,123200,0,1530,1530,1530,1530,0
20250325,123100,0,1530,1530,1530,1530,0
20250325,123000,0,1530,1530,1530,1530,0
20250325,122900,0,1530,1530,1530,1530,0
20250325,122800,0,1530,1530,1530,1530,0
20250325,122700,0,1530,1530,1530,1530,0
20250325,122600,0,1530,1530,1530,1530,0
20250325,122500,0,1530,1530,1530,1530,0
20250325,122400,0,1530,1530,1530,1530,0
20250325,122300,0,1530,1530,1530,1530,0
20250325,122200,0,1530,1530,1530,1530,0
20250325,122100,0,1530,1530,1530,1530,0
20250325,122000,0,1530,1530,1530,1530,0
20250325,121900,0,1530,1530,1530,1530,0
20250325,121800,0,1530,1530,1530,1530,0
20250325,121700,0,1530,1530,1530,1530,0
20250325,121600,0,1530,1530,1530,1530,0
20250325,121500,0,1530,1530,1530,1530,0
20250325,121400,0,1530,1530,1530,1530,0
20250325,121300,0,1530,1530,1530,1530,0
20250325,121200,0,1530,1530,1530,1530,0
20250325,121100,0,1530,1530,1530,1530,0
20250325,121000,0,1530,1530,1530,1530,0
20250325,120900,0,1530,1530,1530,1530,0
20250325,120800,0,1530,1530,1530,1530,0
20250325,120700,0,1530,1530,1530,1530,0
20250325,120600,0,1530,1530,1530,1530,0
20250325,120500,0,1530,1530,1530,1530,0
20250325,120400,0,1530,1530,1530,1530,0
20250325,120300,0,1530,1530,1530,1530,0
20250325,120200,0,1530,1530,1530,1530,0
20250325,120100,0,1530,1530,1530,1530,0
20250325,120000,0,1530,1530,1530,1530,0
20250325,115900,0,1530,1530,1530,1530,0
20250325,115800,0,1530,1530,1530,1530,0
20250325,115700,0,1530,1530,1530,1530,0
20250325,115600,0,1530,1530,1530,1530,0
20250325,115500,0,1530,1530,1530,1530,0
20250325,115400,0,1530,1530,1530,1530,0
20250325,115300,0,1530,1530,1530,1530,0
20250325,115200,0,1530,1530,1530,1530,0
20250325,115100,0,1530,1530,1530,1530,0
20250325,115000,0,1530,1530,1530,1530,0
20250325,114900,0,1530,1530,1530,1530,0
20250325,114800,0,1530,1530,1530,1530,0
20250325,114700,0,1530,1530,1530,1530,0
20250325,114600,0,1530,1530,1530,1530,0
20250325,114500,0,1530,1530,1530,1530,0
20250325,114400,0,1530,1530,1530,1530,0
20250325,114300,0,1530,1530,1530,1530,0
20250325,114200,0,1530,1530,1530,1530,0
20250325,114100,0,1530,1530,1530,1530,0
20250325,114000,0,1530,1530,1530,1530,0
20250325,113900,0,1530,1530,1530,1530,0
20250325,113800,0,1530,1530,1530,1530,0
20250325,113700,0,1530,1530,1530,1530,0
20250325,113600,0,1530,1530,1530,1530,0
20250325,113500,0,1530,1530,1530,1530,0
20250325,113400,0,1530,1530,1530,1530,0
20250325,113300,0,1530,1530,1530,1530,0
20250325,113200,0,1530,1530,1530,1530,0
20250325,113100,0,1530,1530,1530,1530,0
20250325,113000,0,1530,1530,1530,1530,0
20250325,112900,0,1530,1530,1530,1530,0
20250325,112800,0,1530,1530,1530,1530,0
20250325,112700,0,1530,1530,1530,1530,0
20250325,112600,0,1530,1530,1530,1530,0
20250325,112500,0,1530,1530,1530,1530,0
20250325,112400,0,1530,1530,1530,1530,0
20250325,112300,0,1530,1530,1530,1530,0
20250325,112200,0,1530,1530,1530,1530,0
20250325,112100,0,1530,1530,1530,1530,0
20250325,112000,0,1530,1530,1530,1530,0
20250325,111900,0,1530,1530,1530,1530,0
20250325,111800,0,1530,1530,1530,1530,0
20250325,111700,0,1530,1530,1530,1530,0
20250325,111600,0,1530,1530,1530,1530,0
20250325,111500,0,1530,1530,1530,1530,0
20250325,111400,0,1530,1530,1530,1530,0
20250325,111300,0,1530,1530,1530,1530,0
20250325,111200,0,1530,1530,1530,1530,0
20250325,111100,0,1530,1530,1530,1530,0
20250325,111000,0,1530,1530,1530,1530,0
20250325,110900,0,1530,1530,1530,1530,0
20250325,110800,0,1530,1530,1530,1530,0
20250325,110700,0,1530,1530,1530,1530,0
20250325,110600,0,1530,1530,1530,1530,0
20250325,110500,0,1530,1530,1530,1530,0
20250325,110400,0,1530,1530,1530,1530,0
20250325,110300,0,1530,1530,1530,1530,0
20250325,110200,0,1530,1530,1530,1530,0
20250325,110100,0,1530,1530,1530,1530,0
20250325,110000,0,1530,1530,1530,1530,0
20250325,105900,0,1530,1530,1530,1530,0
20250325,105800,0,1530,1530,1530,1530,0
20250325,105700,0,1530,1530,1530,1530,0
20250325,105600,0,1530,1530,1530,1530,0
20250325,105500,0,1530,1530,1530,1530,0
20250325,105400,0,1530,1530,1530,1530,0
20250325,105300,0,1530,1530,1530,1530,0
20250325,105200,0,1530,1530,1530,1530,0
20250325,105100,0,1530,1530,1530,1530,0
20250325,105000,0,1530,1530,1530,1530,0
20250325,104900,0,1530,1530,1530,1530,0
20250325,104800,0,1530,1530,1530,1530,0
20250325,104700,0,1530,1530,1530,1530,0
20250325,104600,0,1530,1530,1530,1530,0
20250325,104500,0,1530,1530,1530,1530,0
20250325,104400,0,1530,1530,1530,1530,0
20250325,104300,0,1530,1530,1530,1530,0
20250325,104200,0,1530,1530,1530,1530,0
20250325,104100,0,1530,1530,1530,1530,0
20250325,104000,0,1530,1530,1530,1530,0
20250325,103900,0,1530,1530,1530,1530,0
20250325,103800,0,1530,1530,1530,1530,0
20250325,103700,0,1530,1530,1530,1530,0
20250325,103600,0,1530,1530,1530,1530,0
20250325,103500,0,1530,1530,1530,1530,0
20250325,103400,0,1530,1530,1530,1530,0
20250325,103300,0,1530,1530,1530,1530,0
20250325,103200,0,1530,1530,1530,1530,0
20250325,103100,0,1530,1530,1530,1530,0
20250325,103000,0,1530,1530,1530,1530,0
20250325,102900,0,1530,1530,1530,1530,0
20250325,102800,0,1530,1530,1530,1530,0
20250325,102700,0,1530,1530,1530,1530,0
20250325,102600,0,1530,1530,1530,1530,0
20250325,102500,0,1530,1530,1530,1530,0
20250325,102400,0,1530,1530,1530,1530,0
20250325,102300,0,1530,1530,1530,1530,0
20250325,102200,0,1530,1530,1530,1530,0
20250325,102100,0,1530,1530,1530,1530,0
20250325,102000,0,1530,1530,1530,1530,0
20250325,101900,0,1530,1530,1530,1530,0
20250325,101800,0,1530,1530,1530,1530,0
20250325,101700,0,1530,1530,1530,1530,0
20250325,101600,0,1530,1530,1530,1530,0
20250325,101500,0,1530,1530,1530,1530,0
20250325,101400,0,1530,1530,1530,1530,0
20250325,101300,0,1530,1530,1530,1530,0
20250325,101200,0,1530,1530,1530,1530,0
20250325,101100,0,1530,1530,1530,1530,0
20250325,101000,0,1530,1530,1530,1530,0
20250325,100900,0,1530,1530,1530,1530,0
20250325,100800,0,1530,1530,1530,1530,0
20250325,100700,0,1530,1530,1530,1530,0
20250325,100600,0,1530,1530,1530,1530,0
20250325,100500,0,1530,1530,1530,1530,0
20250325,100400,0,1530,1530,1530,1530,0
20250325,100300,0,1530,1530,1530,1530,0
20250325,100200,0,1530,1530,1530,1530,0
20250325,100100,0,1530,1530,1530,1530,0
20250325,100000,0,1530,1530,1530,1530,0
20250325,095900,0,1530,1530,1530,1530,0
20250325,095800,0,1530,1530,1530,1530,0
20250325,095700,0,1530,1530,1530,1530,0
20250325,095600,0,1530,1530,1530,1530,0
20250325,095500,0,1530,1530,1530,1530,0
20250325,095400,0,1530,1530,1530,1530,0
20250325,095300,0,1530,1530,1530,1530,0
20250325,095200,0,1530,1530,1530,1530,0
20250325,095100,0,1530,1530,1530,1530,0
20250325,095000,0,1530,1530,1530,1530,0
20250325,094900,0,1530,1530,1530,1530,0
20250325,094800,0,1530,1530,1530,1530,0
20250325,094700,0,1530,1530,1530,1530,0
20250325,094600,0,1530,1530,1530,1530,0
20250325,094500,0,1530,1530,1530,1530,0
20250325,094400,0,1530,1530,1530,1530,0
20250325,094300,0,1530,1530,1530,1530,0
20250325,094200,0,1530,1530,1530,1530,0
20250325,094100,0,1530,1530,1530,1530,0
20250325,094000,0,1530,1530,1530,1530,0
20250325,093900,0,1530,1530,1530,1530,0
20250325,093800,0,1530,1530,1530,1530,0
20250325,093700,0,1530,1530,1530,1530,0
20250325,093600,0,1530,1530,1530,1530,0
20250325,093500,0,1530,1530,1530,1530,0
20250325,093400,0,1530,1530,1530,1530,0
20250325,093300,0,1530,1530,1530,1530,0
20250325,093200,0,1530,1530,1530,1530,0
20250325,093100,0,1530,1530,1530,1530,0
20250325,093000,0,1530,1530,1530,1530,0
20250325,092900,0,1530,1530,1530,1530,0
20250325,092800,0,1530,1530,1530,1530,0
20250325,092700,0,1530,1530,1530,1530,0
20250325,092600,0,1530,1530,1530,1530,0
20250325,092500,0,1530,1530,1530,1530,0
20250325,092400,0,1530,1530,1530,1530,0
20250325,092300,0,1530,1530,1530,1530,0
20250325,092200,0,1530,1530,1530,1530,0
20250325,092100,0,1530,1530,1530,1530,0
20250325,092000,0,1530,1530,1530,1530,0
20250325,091900,0,1530,1530,1530,1530,0
20250325,091800,0,1530,1530,1530,1530,0
20250325,091700,0,1530,1530,1530,1530,0
20250325,091600,0,1530,1530,1530,1530,0
20250325,091500,0,1530,1530,1530,1530,0
20250325,091400,0,1530,1530,1530,1530,0
20250325,091300,0,1530,1530,1530,1530,0
20250325,091200,0,1530,1530,1530,1530,0
20250325,091100,0,1530,1530,1530,1530,0
20250325,091000,0,1530,1530,1530,1530,0
20250325,090900,0,1530,1530,1530,1530,0
20250325,090800,0,1530,1530,1530,1530,0
20250325,090700,0,1530,1530,1530,1530,0
20250325,090600,0,1530,1530,1530,1530,0
20250325,090500,0,1530,1530,1530,1530,0
20250325,090400,0,1530,1530,1530,1530,0
20250325,090300,0,1530,1530,1530,1530,0
20250325,090200,0,1530,1530,1530,1530,0
20250325,090100,0,1530,1530,1530,1530,0
20250325,090000,0,1530,1530,1530,1530,0