KissMeData/226440/min/candle-20250327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,204700,0,1530,1530,1530,1530,0
20250327,204600,0,1530,1530,1530,1530,0
20250327,204500,0,1530,1530,1530,1530,0
20250327,204400,0,1530,1530,1530,1530,0
20250327,204300,0,1530,1530,1530,1530,0
20250327,204200,0,1530,1530,1530,1530,0
20250327,204100,0,1530,1530,1530,1530,0
20250327,204000,0,1530,1530,1530,1530,0
20250327,203900,0,1530,1530,1530,1530,0
20250327,203800,0,1530,1530,1530,1530,0
20250327,203700,0,1530,1530,1530,1530,0
20250327,203600,0,1530,1530,1530,1530,0
20250327,203500,0,1530,1530,1530,1530,0
20250327,203400,0,1530,1530,1530,1530,0
20250327,203300,0,1530,1530,1530,1530,0
20250327,203200,0,1530,1530,1530,1530,0
20250327,203100,0,1530,1530,1530,1530,0
20250327,203000,0,1530,1530,1530,1530,0
20250327,202900,0,1530,1530,1530,1530,0
20250327,202800,0,1530,1530,1530,1530,0
20250327,202700,0,1530,1530,1530,1530,0
20250327,202600,0,1530,1530,1530,1530,0
20250327,202500,0,1530,1530,1530,1530,0
20250327,202400,0,1530,1530,1530,1530,0
20250327,202300,0,1530,1530,1530,1530,0
20250327,202200,0,1530,1530,1530,1530,0
20250327,202100,0,1530,1530,1530,1530,0
20250327,202000,0,1530,1530,1530,1530,0
20250327,201900,0,1530,1530,1530,1530,0
20250327,201800,0,1530,1530,1530,1530,0
20250327,201700,0,1530,1530,1530,1530,0
20250327,201600,0,1530,1530,1530,1530,0
20250327,201500,0,1530,1530,1530,1530,0
20250327,201400,0,1530,1530,1530,1530,0
20250327,201300,0,1530,1530,1530,1530,0
20250327,201200,0,1530,1530,1530,1530,0
20250327,201100,0,1530,1530,1530,1530,0
20250327,201000,0,1530,1530,1530,1530,0
20250327,200900,0,1530,1530,1530,1530,0
20250327,200800,0,1530,1530,1530,1530,0
20250327,200700,0,1530,1530,1530,1530,0
20250327,200600,0,1530,1530,1530,1530,0
20250327,200500,0,1530,1530,1530,1530,0
20250327,200400,0,1530,1530,1530,1530,0
20250327,200300,0,1530,1530,1530,1530,0
20250327,200200,0,1530,1530,1530,1530,0
20250327,200100,0,1530,1530,1530,1530,0
20250327,200000,0,1530,1530,1530,1530,0
20250327,195900,0,1530,1530,1530,1530,0
20250327,195800,0,1530,1530,1530,1530,0
20250327,195700,0,1530,1530,1530,1530,0
20250327,195600,0,1530,1530,1530,1530,0
20250327,195500,0,1530,1530,1530,1530,0
20250327,195400,0,1530,1530,1530,1530,0
20250327,195300,0,1530,1530,1530,1530,0
20250327,195200,0,1530,1530,1530,1530,0
20250327,195100,0,1530,1530,1530,1530,0
20250327,195000,0,1530,1530,1530,1530,0
20250327,194900,0,1530,1530,1530,1530,0
20250327,194800,0,1530,1530,1530,1530,0
20250327,194700,0,1530,1530,1530,1530,0
20250327,194600,0,1530,1530,1530,1530,0
20250327,194500,0,1530,1530,1530,1530,0
20250327,194400,0,1530,1530,1530,1530,0
20250327,194300,0,1530,1530,1530,1530,0
20250327,194200,0,1530,1530,1530,1530,0
20250327,194100,0,1530,1530,1530,1530,0
20250327,194000,0,1530,1530,1530,1530,0
20250327,193900,0,1530,1530,1530,1530,0
20250327,193800,0,1530,1530,1530,1530,0
20250327,193700,0,1530,1530,1530,1530,0
20250327,193600,0,1530,1530,1530,1530,0
20250327,193500,0,1530,1530,1530,1530,0
20250327,193400,0,1530,1530,1530,1530,0
20250327,193300,0,1530,1530,1530,1530,0
20250327,193200,0,1530,1530,1530,1530,0
20250327,193100,0,1530,1530,1530,1530,0
20250327,193000,0,1530,1530,1530,1530,0
20250327,192900,0,1530,1530,1530,1530,0
20250327,192800,0,1530,1530,1530,1530,0
20250327,192700,0,1530,1530,1530,1530,0
20250327,192600,0,1530,1530,1530,1530,0
20250327,192500,0,1530,1530,1530,1530,0
20250327,192400,0,1530,1530,1530,1530,0
20250327,192300,0,1530,1530,1530,1530,0
20250327,192200,0,1530,1530,1530,1530,0
20250327,192100,0,1530,1530,1530,1530,0
20250327,192000,0,1530,1530,1530,1530,0
20250327,191900,0,1530,1530,1530,1530,0
20250327,191800,0,1530,1530,1530,1530,0
20250327,191700,0,1530,1530,1530,1530,0
20250327,191600,0,1530,1530,1530,1530,0
20250327,191500,0,1530,1530,1530,1530,0
20250327,191400,0,1530,1530,1530,1530,0
20250327,191300,0,1530,1530,1530,1530,0
20250327,191200,0,1530,1530,1530,1530,0
20250327,191100,0,1530,1530,1530,1530,0
20250327,191000,0,1530,1530,1530,1530,0
20250327,190900,0,1530,1530,1530,1530,0
20250327,190800,0,1530,1530,1530,1530,0
20250327,190700,0,1530,1530,1530,1530,0
20250327,190600,0,1530,1530,1530,1530,0
20250327,190500,0,1530,1530,1530,1530,0
20250327,190400,0,1530,1530,1530,1530,0
20250327,190300,0,1530,1530,1530,1530,0
20250327,190200,0,1530,1530,1530,1530,0
20250327,190100,0,1530,1530,1530,1530,0
20250327,190000,0,1530,1530,1530,1530,0
20250327,185900,0,1530,1530,1530,1530,0
20250327,185800,0,1530,1530,1530,1530,0
20250327,185700,0,1530,1530,1530,1530,0
20250327,185600,0,1530,1530,1530,1530,0
20250327,185500,0,1530,1530,1530,1530,0
20250327,185400,0,1530,1530,1530,1530,0
20250327,185300,0,1530,1530,1530,1530,0
20250327,185200,0,1530,1530,1530,1530,0
20250327,185100,0,1530,1530,1530,1530,0
20250327,185000,0,1530,1530,1530,1530,0
20250327,184900,0,1530,1530,1530,1530,0
20250327,184800,0,1530,1530,1530,1530,0
20250327,184700,0,1530,1530,1530,1530,0
20250327,184600,0,1530,1530,1530,1530,0
20250327,184500,0,1530,1530,1530,1530,0
20250327,184400,0,1530,1530,1530,1530,0
20250327,184300,0,1530,1530,1530,1530,0
20250327,184200,0,1530,1530,1530,1530,0
20250327,184100,0,1530,1530,1530,1530,0
20250327,184000,0,1530,1530,1530,1530,0
20250327,183900,0,1530,1530,1530,1530,0
20250327,183800,0,1530,1530,1530,1530,0
20250327,183700,0,1530,1530,1530,1530,0
20250327,183600,0,1530,1530,1530,1530,0
20250327,183500,0,1530,1530,1530,1530,0
20250327,183400,0,1530,1530,1530,1530,0
20250327,183300,0,1530,1530,1530,1530,0
20250327,183200,0,1530,1530,1530,1530,0
20250327,183100,0,1530,1530,1530,1530,0
20250327,183000,0,1530,1530,1530,1530,0
20250327,182900,0,1530,1530,1530,1530,0
20250327,182800,0,1530,1530,1530,1530,0
20250327,182700,0,1530,1530,1530,1530,0
20250327,182600,0,1530,1530,1530,1530,0
20250327,182500,0,1530,1530,1530,1530,0
20250327,182400,0,1530,1530,1530,1530,0
20250327,182300,0,1530,1530,1530,1530,0
20250327,182200,0,1530,1530,1530,1530,0
20250327,182100,0,1530,1530,1530,1530,0
20250327,182000,0,1530,1530,1530,1530,0
20250327,181900,0,1530,1530,1530,1530,0
20250327,181800,0,1530,1530,1530,1530,0
20250327,181700,0,1530,1530,1530,1530,0
20250327,181600,0,1530,1530,1530,1530,0
20250327,181500,0,1530,1530,1530,1530,0
20250327,181400,0,1530,1530,1530,1530,0
20250327,181300,0,1530,1530,1530,1530,0
20250327,181200,0,1530,1530,1530,1530,0
20250327,181100,0,1530,1530,1530,1530,0
20250327,181000,0,1530,1530,1530,1530,0
20250327,180900,0,1530,1530,1530,1530,0
20250327,180800,0,1530,1530,1530,1530,0
20250327,180700,0,1530,1530,1530,1530,0
20250327,180600,0,1530,1530,1530,1530,0
20250327,180500,0,1530,1530,1530,1530,0
20250327,180400,0,1530,1530,1530,1530,0
20250327,180300,0,1530,1530,1530,1530,0
20250327,180200,0,1530,1530,1530,1530,0
20250327,180100,0,1530,1530,1530,1530,0
20250327,180000,0,1530,1530,1530,1530,0
20250327,175900,0,1530,1530,1530,1530,0
20250327,175800,0,1530,1530,1530,1530,0
20250327,175700,0,1530,1530,1530,1530,0
20250327,175600,0,1530,1530,1530,1530,0
20250327,175500,0,1530,1530,1530,1530,0
20250327,175400,0,1530,1530,1530,1530,0
20250327,175300,0,1530,1530,1530,1530,0
20250327,175200,0,1530,1530,1530,1530,0
20250327,175100,0,1530,1530,1530,1530,0
20250327,175000,0,1530,1530,1530,1530,0
20250327,174900,0,1530,1530,1530,1530,0
20250327,174800,0,1530,1530,1530,1530,0
20250327,174700,0,1530,1530,1530,1530,0
20250327,174600,0,1530,1530,1530,1530,0
20250327,174500,0,1530,1530,1530,1530,0
20250327,174400,0,1530,1530,1530,1530,0
20250327,174300,0,1530,1530,1530,1530,0
20250327,174200,0,1530,1530,1530,1530,0
20250327,174100,0,1530,1530,1530,1530,0
20250327,174000,0,1530,1530,1530,1530,0
20250327,173900,0,1530,1530,1530,1530,0
20250327,173800,0,1530,1530,1530,1530,0
20250327,173700,0,1530,1530,1530,1530,0
20250327,173600,0,1530,1530,1530,1530,0
20250327,173500,0,1530,1530,1530,1530,0
20250327,173400,0,1530,1530,1530,1530,0
20250327,173300,0,1530,1530,1530,1530,0
20250327,173200,0,1530,1530,1530,1530,0
20250327,173100,0,1530,1530,1530,1530,0
20250327,173000,0,1530,1530,1530,1530,0
20250327,172900,0,1530,1530,1530,1530,0
20250327,172800,0,1530,1530,1530,1530,0
20250327,172700,0,1530,1530,1530,1530,0
20250327,172600,0,1530,1530,1530,1530,0
20250327,172500,0,1530,1530,1530,1530,0
20250327,172400,0,1530,1530,1530,1530,0
20250327,172300,0,1530,1530,1530,1530,0
20250327,172200,0,1530,1530,1530,1530,0
20250327,172100,0,1530,1530,1530,1530,0
20250327,172000,0,1530,1530,1530,1530,0
20250327,171900,0,1530,1530,1530,1530,0
20250327,171800,0,1530,1530,1530,1530,0
20250327,171700,0,1530,1530,1530,1530,0
20250327,171600,0,1530,1530,1530,1530,0
20250327,171500,0,1530,1530,1530,1530,0
20250327,171400,0,1530,1530,1530,1530,0
20250327,171300,0,1530,1530,1530,1530,0
20250327,171200,0,1530,1530,1530,1530,0
20250327,171100,0,1530,1530,1530,1530,0
20250327,171000,0,1530,1530,1530,1530,0
20250327,170900,0,1530,1530,1530,1530,0
20250327,170800,0,1530,1530,1530,1530,0
20250327,170700,0,1530,1530,1530,1530,0
20250327,170600,0,1530,1530,1530,1530,0
20250327,170500,0,1530,1530,1530,1530,0
20250327,170400,0,1530,1530,1530,1530,0
20250327,170300,0,1530,1530,1530,1530,0
20250327,170200,0,1530,1530,1530,1530,0
20250327,170100,0,1530,1530,1530,1530,0
20250327,170000,0,1530,1530,1530,1530,0
20250327,165900,0,1530,1530,1530,1530,0
20250327,165800,0,1530,1530,1530,1530,0
20250327,165700,0,1530,1530,1530,1530,0
20250327,165600,0,1530,1530,1530,1530,0
20250327,165500,0,1530,1530,1530,1530,0
20250327,165400,0,1530,1530,1530,1530,0
20250327,165300,0,1530,1530,1530,1530,0
20250327,165200,0,1530,1530,1530,1530,0
20250327,165100,0,1530,1530,1530,1530,0
20250327,165000,0,1530,1530,1530,1530,0
20250327,164900,0,1530,1530,1530,1530,0
20250327,164800,0,1530,1530,1530,1530,0
20250327,164700,0,1530,1530,1530,1530,0
20250327,164600,0,1530,1530,1530,1530,0
20250327,164500,0,1530,1530,1530,1530,0
20250327,164400,0,1530,1530,1530,1530,0
20250327,164300,0,1530,1530,1530,1530,0
20250327,164200,0,1530,1530,1530,1530,0
20250327,164100,0,1530,1530,1530,1530,0
20250327,164000,0,1530,1530,1530,1530,0
20250327,163900,0,1530,1530,1530,1530,0
20250327,163800,0,1530,1530,1530,1530,0
20250327,163700,0,1530,1530,1530,1530,0
20250327,163600,0,1530,1530,1530,1530,0
20250327,163500,0,1530,1530,1530,1530,0
20250327,163400,0,1530,1530,1530,1530,0
20250327,163300,0,1530,1530,1530,1530,0
20250327,163200,0,1530,1530,1530,1530,0
20250327,163100,0,1530,1530,1530,1530,0
20250327,163000,0,1530,1530,1530,1530,0
20250327,162900,0,1530,1530,1530,1530,0
20250327,162800,0,1530,1530,1530,1530,0
20250327,162700,0,1530,1530,1530,1530,0
20250327,162600,0,1530,1530,1530,1530,0
20250327,162500,0,1530,1530,1530,1530,0
20250327,162400,0,1530,1530,1530,1530,0
20250327,162300,0,1530,1530,1530,1530,0
20250327,162200,0,1530,1530,1530,1530,0
20250327,162100,0,1530,1530,1530,1530,0
20250327,162000,0,1530,1530,1530,1530,0
20250327,161900,0,1530,1530,1530,1530,0
20250327,161800,0,1530,1530,1530,1530,0
20250327,161700,0,1530,1530,1530,1530,0
20250327,161600,0,1530,1530,1530,1530,0
20250327,161500,0,1530,1530,1530,1530,0
20250327,161400,0,1530,1530,1530,1530,0
20250327,161300,0,1530,1530,1530,1530,0
20250327,161200,0,1530,1530,1530,1530,0
20250327,161100,0,1530,1530,1530,1530,0
20250327,161000,0,1530,1530,1530,1530,0
20250327,160900,0,1530,1530,1530,1530,0
20250327,160800,0,1530,1530,1530,1530,0
20250327,160700,0,1530,1530,1530,1530,0
20250327,160600,0,1530,1530,1530,1530,0
20250327,160500,0,1530,1530,1530,1530,0
20250327,160400,0,1530,1530,1530,1530,0
20250327,160300,0,1530,1530,1530,1530,0
20250327,160200,0,1530,1530,1530,1530,0
20250327,160100,0,1530,1530,1530,1530,0
20250327,160000,0,1530,1530,1530,1530,0
20250327,155900,0,1530,1530,1530,1530,0
20250327,155800,0,1530,1530,1530,1530,0
20250327,155700,0,1530,1530,1530,1530,0
20250327,155600,0,1530,1530,1530,1530,0
20250327,155500,0,1530,1530,1530,1530,0
20250327,155400,0,1530,1530,1530,1530,0
20250327,155300,0,1530,1530,1530,1530,0
20250327,155200,0,1530,1530,1530,1530,0
20250327,155100,0,1530,1530,1530,1530,0
20250327,155000,0,1530,1530,1530,1530,0
20250327,154900,0,1530,1530,1530,1530,0
20250327,154800,0,1530,1530,1530,1530,0
20250327,154700,0,1530,1530,1530,1530,0
20250327,154600,0,1530,1530,1530,1530,0
20250327,154500,0,1530,1530,1530,1530,0
20250327,154400,0,1530,1530,1530,1530,0
20250327,154300,0,1530,1530,1530,1530,0
20250327,154200,0,1530,1530,1530,1530,0
20250327,154100,0,1530,1530,1530,1530,0
20250327,154000,0,1530,1530,1530,1530,0
20250327,153900,0,1530,1530,1530,1530,0
20250327,153800,0,1530,1530,1530,1530,0
20250327,153700,0,1530,1530,1530,1530,0
20250327,153600,0,1530,1530,1530,1530,0
20250327,153500,0,1530,1530,1530,1530,0
20250327,153400,0,1530,1530,1530,1530,0
20250327,153300,0,1530,1530,1530,1530,0
20250327,153200,0,1530,1530,1530,1530,0
20250327,153100,0,1530,1530,1530,1530,0
20250327,153000,0,1530,1530,1530,1530,0
20250327,152900,0,1530,1530,1530,1530,0
20250327,152800,0,1530,1530,1530,1530,0
20250327,152700,0,1530,1530,1530,1530,0
20250327,152600,0,1530,1530,1530,1530,0
20250327,152500,0,1530,1530,1530,1530,0
20250327,152400,0,1530,1530,1530,1530,0
20250327,152300,0,1530,1530,1530,1530,0
20250327,152200,0,1530,1530,1530,1530,0
20250327,152100,0,1530,1530,1530,1530,0
20250327,152000,0,1530,1530,1530,1530,0
20250327,151900,0,1530,1530,1530,1530,0
20250327,151800,0,1530,1530,1530,1530,0
20250327,151700,0,1530,1530,1530,1530,0
20250327,151600,0,1530,1530,1530,1530,0
20250327,151500,0,1530,1530,1530,1530,0
20250327,151400,0,1530,1530,1530,1530,0
20250327,151300,0,1530,1530,1530,1530,0
20250327,151200,0,1530,1530,1530,1530,0
20250327,151100,0,1530,1530,1530,1530,0
20250327,151000,0,1530,1530,1530,1530,0
20250327,150900,0,1530,1530,1530,1530,0
20250327,150800,0,1530,1530,1530,1530,0
20250327,150700,0,1530,1530,1530,1530,0
20250327,150600,0,1530,1530,1530,1530,0
20250327,150500,0,1530,1530,1530,1530,0
20250327,150400,0,1530,1530,1530,1530,0
20250327,150300,0,1530,1530,1530,1530,0
20250327,150200,0,1530,1530,1530,1530,0
20250327,150100,0,1530,1530,1530,1530,0
20250327,150000,0,1530,1530,1530,1530,0
20250327,145900,0,1530,1530,1530,1530,0
20250327,145800,0,1530,1530,1530,1530,0
20250327,145700,0,1530,1530,1530,1530,0
20250327,145600,0,1530,1530,1530,1530,0
20250327,145500,0,1530,1530,1530,1530,0
20250327,145400,0,1530,1530,1530,1530,0
20250327,145300,0,1530,1530,1530,1530,0
20250327,145200,0,1530,1530,1530,1530,0
20250327,145100,0,1530,1530,1530,1530,0
20250327,145000,0,1530,1530,1530,1530,0
20250327,144900,0,1530,1530,1530,1530,0
20250327,144800,0,1530,1530,1530,1530,0
20250327,144700,0,1530,1530,1530,1530,0
20250327,144600,0,1530,1530,1530,1530,0
20250327,144500,0,1530,1530,1530,1530,0
20250327,144400,0,1530,1530,1530,1530,0
20250327,144300,0,1530,1530,1530,1530,0
20250327,144200,0,1530,1530,1530,1530,0
20250327,144100,0,1530,1530,1530,1530,0
20250327,144000,0,1530,1530,1530,1530,0
20250327,143900,0,1530,1530,1530,1530,0
20250327,143800,0,1530,1530,1530,1530,0
20250327,143700,0,1530,1530,1530,1530,0
20250327,143600,0,1530,1530,1530,1530,0
20250327,143500,0,1530,1530,1530,1530,0
20250327,143400,0,1530,1530,1530,1530,0
20250327,143300,0,1530,1530,1530,1530,0
20250327,143200,0,1530,1530,1530,1530,0
20250327,143100,0,1530,1530,1530,1530,0
20250327,143000,0,1530,1530,1530,1530,0
20250327,142900,0,1530,1530,1530,1530,0
20250327,142800,0,1530,1530,1530,1530,0
20250327,142700,0,1530,1530,1530,1530,0
20250327,142600,0,1530,1530,1530,1530,0
20250327,142500,0,1530,1530,1530,1530,0
20250327,142400,0,1530,1530,1530,1530,0
20250327,142300,0,1530,1530,1530,1530,0
20250327,142200,0,1530,1530,1530,1530,0
20250327,142100,0,1530,1530,1530,1530,0
20250327,142000,0,1530,1530,1530,1530,0
20250327,141900,0,1530,1530,1530,1530,0
20250327,141800,0,1530,1530,1530,1530,0
20250327,141700,0,1530,1530,1530,1530,0
20250327,141600,0,1530,1530,1530,1530,0
20250327,141500,0,1530,1530,1530,1530,0
20250327,141400,0,1530,1530,1530,1530,0
20250327,141300,0,1530,1530,1530,1530,0
20250327,141200,0,1530,1530,1530,1530,0
20250327,141100,0,1530,1530,1530,1530,0
20250327,141000,0,1530,1530,1530,1530,0
20250327,140900,0,1530,1530,1530,1530,0
20250327,140800,0,1530,1530,1530,1530,0
20250327,140700,0,1530,1530,1530,1530,0
20250327,140600,0,1530,1530,1530,1530,0
20250327,140500,0,1530,1530,1530,1530,0
20250327,140400,0,1530,1530,1530,1530,0
20250327,140300,0,1530,1530,1530,1530,0
20250327,140200,0,1530,1530,1530,1530,0
20250327,140100,0,1530,1530,1530,1530,0
20250327,140000,0,1530,1530,1530,1530,0
20250327,135900,0,1530,1530,1530,1530,0
20250327,135800,0,1530,1530,1530,1530,0
20250327,135700,0,1530,1530,1530,1530,0
20250327,135600,0,1530,1530,1530,1530,0
20250327,135500,0,1530,1530,1530,1530,0
20250327,135400,0,1530,1530,1530,1530,0
20250327,135300,0,1530,1530,1530,1530,0
20250327,135200,0,1530,1530,1530,1530,0
20250327,135100,0,1530,1530,1530,1530,0
20250327,135000,0,1530,1530,1530,1530,0
20250327,134900,0,1530,1530,1530,1530,0
20250327,134800,0,1530,1530,1530,1530,0
20250327,134700,0,1530,1530,1530,1530,0
20250327,134600,0,1530,1530,1530,1530,0
20250327,134500,0,1530,1530,1530,1530,0
20250327,134400,0,1530,1530,1530,1530,0
20250327,134300,0,1530,1530,1530,1530,0
20250327,134200,0,1530,1530,1530,1530,0
20250327,134100,0,1530,1530,1530,1530,0
20250327,134000,0,1530,1530,1530,1530,0
20250327,133900,0,1530,1530,1530,1530,0
20250327,133800,0,1530,1530,1530,1530,0
20250327,133700,0,1530,1530,1530,1530,0
20250327,133600,0,1530,1530,1530,1530,0
20250327,133500,0,1530,1530,1530,1530,0
20250327,133400,0,1530,1530,1530,1530,0
20250327,133300,0,1530,1530,1530,1530,0
20250327,133200,0,1530,1530,1530,1530,0
20250327,133100,0,1530,1530,1530,1530,0
20250327,133000,0,1530,1530,1530,1530,0
20250327,132900,0,1530,1530,1530,1530,0
20250327,132800,0,1530,1530,1530,1530,0
20250327,132700,0,1530,1530,1530,1530,0
20250327,132600,0,1530,1530,1530,1530,0
20250327,132500,0,1530,1530,1530,1530,0
20250327,132400,0,1530,1530,1530,1530,0
20250327,132300,0,1530,1530,1530,1530,0
20250327,132200,0,1530,1530,1530,1530,0
20250327,132100,0,1530,1530,1530,1530,0
20250327,132000,0,1530,1530,1530,1530,0
20250327,131900,0,1530,1530,1530,1530,0
20250327,131800,0,1530,1530,1530,1530,0
20250327,131700,0,1530,1530,1530,1530,0
20250327,131600,0,1530,1530,1530,1530,0
20250327,131500,0,1530,1530,1530,1530,0
20250327,131400,0,1530,1530,1530,1530,0
20250327,131300,0,1530,1530,1530,1530,0
20250327,131200,0,1530,1530,1530,1530,0
20250327,131100,0,1530,1530,1530,1530,0
20250327,131000,0,1530,1530,1530,1530,0
20250327,130900,0,1530,1530,1530,1530,0
20250327,130800,0,1530,1530,1530,1530,0
20250327,130700,0,1530,1530,1530,1530,0
20250327,130600,0,1530,1530,1530,1530,0
20250327,130500,0,1530,1530,1530,1530,0
20250327,130400,0,1530,1530,1530,1530,0
20250327,130300,0,1530,1530,1530,1530,0
20250327,130200,0,1530,1530,1530,1530,0
20250327,130100,0,1530,1530,1530,1530,0
20250327,130000,0,1530,1530,1530,1530,0
20250327,125900,0,1530,1530,1530,1530,0
20250327,125800,0,1530,1530,1530,1530,0
20250327,125700,0,1530,1530,1530,1530,0
20250327,125600,0,1530,1530,1530,1530,0
20250327,125500,0,1530,1530,1530,1530,0
20250327,125400,0,1530,1530,1530,1530,0
20250327,125300,0,1530,1530,1530,1530,0
20250327,125200,0,1530,1530,1530,1530,0
20250327,125100,0,1530,1530,1530,1530,0
20250327,125000,0,1530,1530,1530,1530,0
20250327,124900,0,1530,1530,1530,1530,0
20250327,124800,0,1530,1530,1530,1530,0
20250327,124700,0,1530,1530,1530,1530,0
20250327,124600,0,1530,1530,1530,1530,0
20250327,124500,0,1530,1530,1530,1530,0
20250327,124400,0,1530,1530,1530,1530,0
20250327,124300,0,1530,1530,1530,1530,0
20250327,124200,0,1530,1530,1530,1530,0
20250327,124100,0,1530,1530,1530,1530,0
20250327,124000,0,1530,1530,1530,1530,0
20250327,123900,0,1530,1530,1530,1530,0
20250327,123800,0,1530,1530,1530,1530,0
20250327,123700,0,1530,1530,1530,1530,0
20250327,123600,0,1530,1530,1530,1530,0
20250327,123500,0,1530,1530,1530,1530,0
20250327,123400,0,1530,1530,1530,1530,0
20250327,123300,0,1530,1530,1530,1530,0
20250327,123200,0,1530,1530,1530,1530,0
20250327,123100,0,1530,1530,1530,1530,0
20250327,123000,0,1530,1530,1530,1530,0
20250327,122900,0,1530,1530,1530,1530,0
20250327,122800,0,1530,1530,1530,1530,0
20250327,122700,0,1530,1530,1530,1530,0
20250327,122600,0,1530,1530,1530,1530,0
20250327,122500,0,1530,1530,1530,1530,0
20250327,122400,0,1530,1530,1530,1530,0
20250327,122300,0,1530,1530,1530,1530,0
20250327,122200,0,1530,1530,1530,1530,0
20250327,122100,0,1530,1530,1530,1530,0
20250327,122000,0,1530,1530,1530,1530,0
20250327,121900,0,1530,1530,1530,1530,0
20250327,121800,0,1530,1530,1530,1530,0
20250327,121700,0,1530,1530,1530,1530,0
20250327,121600,0,1530,1530,1530,1530,0
20250327,121500,0,1530,1530,1530,1530,0
20250327,121400,0,1530,1530,1530,1530,0
20250327,121300,0,1530,1530,1530,1530,0
20250327,121200,0,1530,1530,1530,1530,0
20250327,121100,0,1530,1530,1530,1530,0
20250327,121000,0,1530,1530,1530,1530,0
20250327,120900,0,1530,1530,1530,1530,0
20250327,120800,0,1530,1530,1530,1530,0
20250327,120700,0,1530,1530,1530,1530,0
20250327,120600,0,1530,1530,1530,1530,0
20250327,120500,0,1530,1530,1530,1530,0
20250327,120400,0,1530,1530,1530,1530,0
20250327,120300,0,1530,1530,1530,1530,0
20250327,120200,0,1530,1530,1530,1530,0
20250327,120100,0,1530,1530,1530,1530,0
20250327,120000,0,1530,1530,1530,1530,0
20250327,115900,0,1530,1530,1530,1530,0
20250327,115800,0,1530,1530,1530,1530,0
20250327,115700,0,1530,1530,1530,1530,0
20250327,115600,0,1530,1530,1530,1530,0
20250327,115500,0,1530,1530,1530,1530,0
20250327,115400,0,1530,1530,1530,1530,0
20250327,115300,0,1530,1530,1530,1530,0
20250327,115200,0,1530,1530,1530,1530,0
20250327,115100,0,1530,1530,1530,1530,0
20250327,115000,0,1530,1530,1530,1530,0
20250327,114900,0,1530,1530,1530,1530,0
20250327,114800,0,1530,1530,1530,1530,0
20250327,114700,0,1530,1530,1530,1530,0
20250327,114600,0,1530,1530,1530,1530,0
20250327,114500,0,1530,1530,1530,1530,0
20250327,114400,0,1530,1530,1530,1530,0
20250327,114300,0,1530,1530,1530,1530,0
20250327,114200,0,1530,1530,1530,1530,0
20250327,114100,0,1530,1530,1530,1530,0
20250327,114000,0,1530,1530,1530,1530,0
20250327,113900,0,1530,1530,1530,1530,0
20250327,113800,0,1530,1530,1530,1530,0
20250327,113700,0,1530,1530,1530,1530,0
20250327,113600,0,1530,1530,1530,1530,0
20250327,113500,0,1530,1530,1530,1530,0
20250327,113400,0,1530,1530,1530,1530,0
20250327,113300,0,1530,1530,1530,1530,0
20250327,113200,0,1530,1530,1530,1530,0
20250327,113100,0,1530,1530,1530,1530,0
20250327,113000,0,1530,1530,1530,1530,0
20250327,112900,0,1530,1530,1530,1530,0
20250327,112800,0,1530,1530,1530,1530,0
20250327,112700,0,1530,1530,1530,1530,0
20250327,112600,0,1530,1530,1530,1530,0
20250327,112500,0,1530,1530,1530,1530,0
20250327,112400,0,1530,1530,1530,1530,0
20250327,112300,0,1530,1530,1530,1530,0
20250327,112200,0,1530,1530,1530,1530,0
20250327,112100,0,1530,1530,1530,1530,0
20250327,112000,0,1530,1530,1530,1530,0
20250327,111900,0,1530,1530,1530,1530,0
20250327,111800,0,1530,1530,1530,1530,0
20250327,111700,0,1530,1530,1530,1530,0
20250327,111600,0,1530,1530,1530,1530,0
20250327,111500,0,1530,1530,1530,1530,0
20250327,111400,0,1530,1530,1530,1530,0
20250327,111300,0,1530,1530,1530,1530,0
20250327,111200,0,1530,1530,1530,1530,0
20250327,111100,0,1530,1530,1530,1530,0
20250327,111000,0,1530,1530,1530,1530,0
20250327,110900,0,1530,1530,1530,1530,0
20250327,110800,0,1530,1530,1530,1530,0
20250327,110700,0,1530,1530,1530,1530,0
20250327,110600,0,1530,1530,1530,1530,0
20250327,110500,0,1530,1530,1530,1530,0
20250327,110400,0,1530,1530,1530,1530,0
20250327,110300,0,1530,1530,1530,1530,0
20250327,110200,0,1530,1530,1530,1530,0
20250327,110100,0,1530,1530,1530,1530,0
20250327,110000,0,1530,1530,1530,1530,0
20250327,105900,0,1530,1530,1530,1530,0
20250327,105800,0,1530,1530,1530,1530,0
20250327,105700,0,1530,1530,1530,1530,0
20250327,105600,0,1530,1530,1530,1530,0
20250327,105500,0,1530,1530,1530,1530,0
20250327,105400,0,1530,1530,1530,1530,0
20250327,105300,0,1530,1530,1530,1530,0
20250327,105200,0,1530,1530,1530,1530,0
20250327,105100,0,1530,1530,1530,1530,0
20250327,105000,0,1530,1530,1530,1530,0
20250327,104900,0,1530,1530,1530,1530,0
20250327,104800,0,1530,1530,1530,1530,0
20250327,104700,0,1530,1530,1530,1530,0
20250327,104600,0,1530,1530,1530,1530,0
20250327,104500,0,1530,1530,1530,1530,0
20250327,104400,0,1530,1530,1530,1530,0
20250327,104300,0,1530,1530,1530,1530,0
20250327,104200,0,1530,1530,1530,1530,0
20250327,104100,0,1530,1530,1530,1530,0
20250327,104000,0,1530,1530,1530,1530,0
20250327,103900,0,1530,1530,1530,1530,0
20250327,103800,0,1530,1530,1530,1530,0
20250327,103700,0,1530,1530,1530,1530,0
20250327,103600,0,1530,1530,1530,1530,0
20250327,103500,0,1530,1530,1530,1530,0
20250327,103400,0,1530,1530,1530,1530,0
20250327,103300,0,1530,1530,1530,1530,0
20250327,103200,0,1530,1530,1530,1530,0
20250327,103100,0,1530,1530,1530,1530,0
20250327,103000,0,1530,1530,1530,1530,0
20250327,102900,0,1530,1530,1530,1530,0
20250327,102800,0,1530,1530,1530,1530,0
20250327,102700,0,1530,1530,1530,1530,0
20250327,102600,0,1530,1530,1530,1530,0
20250327,102500,0,1530,1530,1530,1530,0
20250327,102400,0,1530,1530,1530,1530,0
20250327,102300,0,1530,1530,1530,1530,0
20250327,102200,0,1530,1530,1530,1530,0
20250327,102100,0,1530,1530,1530,1530,0
20250327,102000,0,1530,1530,1530,1530,0
20250327,101900,0,1530,1530,1530,1530,0
20250327,101800,0,1530,1530,1530,1530,0
20250327,101700,0,1530,1530,1530,1530,0
20250327,101600,0,1530,1530,1530,1530,0
20250327,101500,0,1530,1530,1530,1530,0
20250327,101400,0,1530,1530,1530,1530,0
20250327,101300,0,1530,1530,1530,1530,0
20250327,101200,0,1530,1530,1530,1530,0
20250327,101100,0,1530,1530,1530,1530,0
20250327,101000,0,1530,1530,1530,1530,0
20250327,100900,0,1530,1530,1530,1530,0
20250327,100800,0,1530,1530,1530,1530,0
20250327,100700,0,1530,1530,1530,1530,0
20250327,100600,0,1530,1530,1530,1530,0
20250327,100500,0,1530,1530,1530,1530,0
20250327,100400,0,1530,1530,1530,1530,0
20250327,100300,0,1530,1530,1530,1530,0
20250327,100200,0,1530,1530,1530,1530,0
20250327,100100,0,1530,1530,1530,1530,0
20250327,100000,0,1530,1530,1530,1530,0
20250327,095900,0,1530,1530,1530,1530,0
20250327,095800,0,1530,1530,1530,1530,0
20250327,095700,0,1530,1530,1530,1530,0
20250327,095600,0,1530,1530,1530,1530,0
20250327,095500,0,1530,1530,1530,1530,0
20250327,095400,0,1530,1530,1530,1530,0
20250327,095300,0,1530,1530,1530,1530,0
20250327,095200,0,1530,1530,1530,1530,0
20250327,095100,0,1530,1530,1530,1530,0
20250327,095000,0,1530,1530,1530,1530,0
20250327,094900,0,1530,1530,1530,1530,0
20250327,094800,0,1530,1530,1530,1530,0
20250327,094700,0,1530,1530,1530,1530,0
20250327,094600,0,1530,1530,1530,1530,0
20250327,094500,0,1530,1530,1530,1530,0
20250327,094400,0,1530,1530,1530,1530,0
20250327,094300,0,1530,1530,1530,1530,0
20250327,094200,0,1530,1530,1530,1530,0
20250327,094100,0,1530,1530,1530,1530,0
20250327,094000,0,1530,1530,1530,1530,0
20250327,093900,0,1530,1530,1530,1530,0
20250327,093800,0,1530,1530,1530,1530,0
20250327,093700,0,1530,1530,1530,1530,0
20250327,093600,0,1530,1530,1530,1530,0
20250327,093500,0,1530,1530,1530,1530,0
20250327,093400,0,1530,1530,1530,1530,0
20250327,093300,0,1530,1530,1530,1530,0
20250327,093200,0,1530,1530,1530,1530,0
20250327,093100,0,1530,1530,1530,1530,0
20250327,093000,0,1530,1530,1530,1530,0
20250327,092900,0,1530,1530,1530,1530,0
20250327,092800,0,1530,1530,1530,1530,0
20250327,092700,0,1530,1530,1530,1530,0
20250327,092600,0,1530,1530,1530,1530,0
20250327,092500,0,1530,1530,1530,1530,0
20250327,092400,0,1530,1530,1530,1530,0
20250327,092300,0,1530,1530,1530,1530,0
20250327,092200,0,1530,1530,1530,1530,0
20250327,092100,0,1530,1530,1530,1530,0
20250327,092000,0,1530,1530,1530,1530,0
20250327,091900,0,1530,1530,1530,1530,0
20250327,091800,0,1530,1530,1530,1530,0
20250327,091700,0,1530,1530,1530,1530,0
20250327,091600,0,1530,1530,1530,1530,0
20250327,091500,0,1530,1530,1530,1530,0
20250327,091400,0,1530,1530,1530,1530,0
20250327,091300,0,1530,1530,1530,1530,0
20250327,091200,0,1530,1530,1530,1530,0
20250327,091100,0,1530,1530,1530,1530,0
20250327,091000,0,1530,1530,1530,1530,0
20250327,090900,0,1530,1530,1530,1530,0
20250327,090800,0,1530,1530,1530,1530,0
20250327,090700,0,1530,1530,1530,1530,0
20250327,090600,0,1530,1530,1530,1530,0
20250327,090500,0,1530,1530,1530,1530,0
20250327,090400,0,1530,1530,1530,1530,0
20250327,090300,0,1530,1530,1530,1530,0
20250327,090200,0,1530,1530,1530,1530,0
20250327,090100,0,1530,1530,1530,1530,0
20250327,090000,0,1530,1530,1530,1530,0