KissMeData/043090/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,191000,0,380,380,380,380,0
20250416,190900,0,380,380,380,380,0
20250416,190800,0,380,380,380,380,0
20250416,190700,0,380,380,380,380,0
20250416,190600,0,380,380,380,380,0
20250416,190500,0,380,380,380,380,0
20250416,190400,0,380,380,380,380,0
20250416,190300,0,380,380,380,380,0
20250416,190200,0,380,380,380,380,0
20250416,190100,0,380,380,380,380,0
20250416,190000,0,380,380,380,380,0
20250416,185900,0,380,380,380,380,0
20250416,185800,0,380,380,380,380,0
20250416,185700,0,380,380,380,380,0
20250416,185600,0,380,380,380,380,0
20250416,185500,0,380,380,380,380,0
20250416,185400,0,380,380,380,380,0
20250416,185300,0,380,380,380,380,0
20250416,185200,0,380,380,380,380,0
20250416,185100,0,380,380,380,380,0
20250416,185000,0,380,380,380,380,0
20250416,184900,0,380,380,380,380,0
20250416,184800,0,380,380,380,380,0
20250416,184700,0,380,380,380,380,0
20250416,184600,0,380,380,380,380,0
20250416,184500,0,380,380,380,380,0
20250416,184400,0,380,380,380,380,0
20250416,184300,0,380,380,380,380,0
20250416,184200,0,380,380,380,380,0
20250416,184100,0,380,380,380,380,0
20250416,184000,0,380,380,380,380,0
20250416,183900,0,380,380,380,380,0
20250416,183800,0,380,380,380,380,0
20250416,183700,0,380,380,380,380,0
20250416,183600,0,380,380,380,380,0
20250416,183500,0,380,380,380,380,0
20250416,183400,0,380,380,380,380,0
20250416,183300,0,380,380,380,380,0
20250416,183200,0,380,380,380,380,0
20250416,183100,0,380,380,380,380,0
20250416,183000,0,380,380,380,380,0
20250416,182900,0,380,380,380,380,0
20250416,182800,0,380,380,380,380,0
20250416,182700,0,380,380,380,380,0
20250416,182600,0,380,380,380,380,0
20250416,182500,0,380,380,380,380,0
20250416,182400,0,380,380,380,380,0
20250416,182300,0,380,380,380,380,0
20250416,182200,0,380,380,380,380,0
20250416,182100,0,380,380,380,380,0
20250416,182000,0,380,380,380,380,0
20250416,181900,0,380,380,380,380,0
20250416,181800,0,380,380,380,380,0
20250416,181700,0,380,380,380,380,0
20250416,181600,0,380,380,380,380,0
20250416,181500,0,380,380,380,380,0
20250416,181400,0,380,380,380,380,0
20250416,181300,0,380,380,380,380,0
20250416,181200,0,380,380,380,380,0
20250416,181100,0,380,380,380,380,0
20250416,181000,0,380,380,380,380,0
20250416,180900,0,380,380,380,380,0
20250416,180800,0,380,380,380,380,0
20250416,180700,0,380,380,380,380,0
20250416,180600,0,380,380,380,380,0
20250416,180500,0,380,380,380,380,0
20250416,180400,0,380,380,380,380,0
20250416,180300,0,380,380,380,380,0
20250416,180200,0,380,380,380,380,0
20250416,180100,0,380,380,380,380,0
20250416,180000,0,380,380,380,380,0
20250416,175900,0,380,380,380,380,0
20250416,175800,0,380,380,380,380,0
20250416,175700,0,380,380,380,380,0
20250416,175600,0,380,380,380,380,0
20250416,175500,0,380,380,380,380,0
20250416,175400,0,380,380,380,380,0
20250416,175300,0,380,380,380,380,0
20250416,175200,0,380,380,380,380,0
20250416,175100,0,380,380,380,380,0
20250416,175000,0,380,380,380,380,0
20250416,174900,0,380,380,380,380,0
20250416,174800,0,380,380,380,380,0
20250416,174700,0,380,380,380,380,0
20250416,174600,0,380,380,380,380,0
20250416,174500,0,380,380,380,380,0
20250416,174400,0,380,380,380,380,0
20250416,174300,0,380,380,380,380,0
20250416,174200,0,380,380,380,380,0
20250416,174100,0,380,380,380,380,0
20250416,174000,0,380,380,380,380,0
20250416,173900,0,380,380,380,380,0
20250416,173800,0,380,380,380,380,0
20250416,173700,0,380,380,380,380,0
20250416,173600,0,380,380,380,380,0
20250416,173500,0,380,380,380,380,0
20250416,173400,0,380,380,380,380,0
20250416,173300,0,380,380,380,380,0
20250416,173200,0,380,380,380,380,0
20250416,173100,0,380,380,380,380,0
20250416,173000,0,380,380,380,380,0
20250416,172900,0,380,380,380,380,0
20250416,172800,0,380,380,380,380,0
20250416,172700,0,380,380,380,380,0
20250416,172600,0,380,380,380,380,0
20250416,172500,0,380,380,380,380,0
20250416,172400,0,380,380,380,380,0
20250416,172300,0,380,380,380,380,0
20250416,172200,0,380,380,380,380,0
20250416,172100,0,380,380,380,380,0
20250416,172000,0,380,380,380,380,0
20250416,171900,0,380,380,380,380,0
20250416,171800,0,380,380,380,380,0
20250416,171700,0,380,380,380,380,0
20250416,171600,0,380,380,380,380,0
20250416,171500,0,380,380,380,380,0
20250416,171400,0,380,380,380,380,0
20250416,171300,0,380,380,380,380,0
20250416,171200,0,380,380,380,380,0
20250416,171100,0,380,380,380,380,0
20250416,171000,0,380,380,380,380,0
20250416,170900,0,380,380,380,380,0
20250416,170800,0,380,380,380,380,0
20250416,170700,0,380,380,380,380,0
20250416,170600,0,380,380,380,380,0
20250416,170500,0,380,380,380,380,0
20250416,170400,0,380,380,380,380,0
20250416,170300,0,380,380,380,380,0
20250416,170200,0,380,380,380,380,0
20250416,170100,0,380,380,380,380,0
20250416,170000,0,380,380,380,380,0
20250416,165900,0,380,380,380,380,0
20250416,165800,0,380,380,380,380,0
20250416,165700,0,380,380,380,380,0
20250416,165600,0,380,380,380,380,0
20250416,165500,0,380,380,380,380,0
20250416,165400,0,380,380,380,380,0
20250416,165300,0,380,380,380,380,0
20250416,165200,0,380,380,380,380,0
20250416,165100,0,380,380,380,380,0
20250416,165000,0,380,380,380,380,0
20250416,164900,0,380,380,380,380,0
20250416,164800,0,380,380,380,380,0
20250416,164700,0,380,380,380,380,0
20250416,164600,0,380,380,380,380,0
20250416,164500,0,380,380,380,380,0
20250416,164400,0,380,380,380,380,0
20250416,164300,0,380,380,380,380,0
20250416,164200,0,380,380,380,380,0
20250416,164100,0,380,380,380,380,0
20250416,164000,0,380,380,380,380,0
20250416,163900,0,380,380,380,380,0
20250416,163800,0,380,380,380,380,0
20250416,163700,0,380,380,380,380,0
20250416,163600,0,380,380,380,380,0
20250416,163500,0,380,380,380,380,0
20250416,163400,0,380,380,380,380,0
20250416,163300,0,380,380,380,380,0
20250416,163200,0,380,380,380,380,0
20250416,163100,0,380,380,380,380,0
20250416,163000,0,380,380,380,380,0
20250416,162900,0,380,380,380,380,0
20250416,162800,0,380,380,380,380,0
20250416,162700,0,380,380,380,380,0
20250416,162600,0,380,380,380,380,0
20250416,162500,0,380,380,380,380,0
20250416,162400,0,380,380,380,380,0
20250416,162300,0,380,380,380,380,0
20250416,162200,0,380,380,380,380,0
20250416,162100,0,380,380,380,380,0
20250416,162000,0,380,380,380,380,0
20250416,161900,0,380,380,380,380,0
20250416,161800,0,380,380,380,380,0
20250416,161700,0,380,380,380,380,0
20250416,161600,0,380,380,380,380,0
20250416,161500,0,380,380,380,380,0
20250416,161400,0,380,380,380,380,0
20250416,161300,0,380,380,380,380,0
20250416,161200,0,380,380,380,380,0
20250416,161100,0,380,380,380,380,0
20250416,161000,0,380,380,380,380,0
20250416,160900,0,380,380,380,380,0
20250416,160800,0,380,380,380,380,0
20250416,160700,0,380,380,380,380,0
20250416,160600,0,380,380,380,380,0
20250416,160500,0,380,380,380,380,0
20250416,160400,0,380,380,380,380,0
20250416,160300,0,380,380,380,380,0
20250416,160200,0,380,380,380,380,0
20250416,160100,0,380,380,380,380,0
20250416,160000,0,380,380,380,380,0
20250416,155900,0,380,380,380,380,0
20250416,155800,0,380,380,380,380,0
20250416,155700,0,380,380,380,380,0
20250416,155600,0,380,380,380,380,0
20250416,155500,0,380,380,380,380,0
20250416,155400,0,380,380,380,380,0
20250416,155300,0,380,380,380,380,0
20250416,155200,0,380,380,380,380,0
20250416,155100,0,380,380,380,380,0
20250416,155000,0,380,380,380,380,0
20250416,154900,0,380,380,380,380,0
20250416,154800,0,380,380,380,380,0
20250416,154700,0,380,380,380,380,0
20250416,154600,0,380,380,380,380,0
20250416,154500,0,380,380,380,380,0
20250416,154400,0,380,380,380,380,0
20250416,154300,0,380,380,380,380,0
20250416,154200,0,380,380,380,380,0
20250416,154100,0,380,380,380,380,0
20250416,154000,0,380,380,380,380,0
20250416,153900,0,380,380,380,380,0
20250416,153800,0,380,380,380,380,0
20250416,153700,0,380,380,380,380,0
20250416,153600,0,380,380,380,380,0
20250416,153500,0,380,380,380,380,0
20250416,153400,0,380,380,380,380,0
20250416,153300,0,380,380,380,380,0
20250416,153200,0,380,380,380,380,0
20250416,153100,0,380,380,380,380,0
20250416,153000,0,380,380,380,380,0
20250416,152900,0,380,380,380,380,0
20250416,152800,0,380,380,380,380,0
20250416,152700,0,380,380,380,380,0
20250416,152600,0,380,380,380,380,0
20250416,152500,0,380,380,380,380,0
20250416,152400,0,380,380,380,380,0
20250416,152300,0,380,380,380,380,0
20250416,152200,0,380,380,380,380,0
20250416,152100,0,380,380,380,380,0
20250416,152000,0,380,380,380,380,0
20250416,151900,0,380,380,380,380,0
20250416,151800,0,380,380,380,380,0
20250416,151700,0,380,380,380,380,0
20250416,151600,0,380,380,380,380,0
20250416,151500,0,380,380,380,380,0
20250416,151400,0,380,380,380,380,0
20250416,151300,0,380,380,380,380,0
20250416,151200,0,380,380,380,380,0
20250416,151100,0,380,380,380,380,0
20250416,151000,0,380,380,380,380,0
20250416,150900,0,380,380,380,380,0
20250416,150800,0,380,380,380,380,0
20250416,150700,0,380,380,380,380,0
20250416,150600,0,380,380,380,380,0
20250416,150500,0,380,380,380,380,0
20250416,150400,0,380,380,380,380,0
20250416,150300,0,380,380,380,380,0
20250416,150200,0,380,380,380,380,0
20250416,150100,0,380,380,380,380,0
20250416,150000,0,380,380,380,380,0
20250416,145900,0,380,380,380,380,0
20250416,145800,0,380,380,380,380,0
20250416,145700,0,380,380,380,380,0
20250416,145600,0,380,380,380,380,0
20250416,145500,0,380,380,380,380,0
20250416,145400,0,380,380,380,380,0
20250416,145300,0,380,380,380,380,0
20250416,145200,0,380,380,380,380,0
20250416,145100,0,380,380,380,380,0
20250416,145000,0,380,380,380,380,0
20250416,144900,0,380,380,380,380,0
20250416,144800,0,380,380,380,380,0
20250416,144700,0,380,380,380,380,0
20250416,144600,0,380,380,380,380,0
20250416,144500,0,380,380,380,380,0
20250416,144400,0,380,380,380,380,0
20250416,144300,0,380,380,380,380,0
20250416,144200,0,380,380,380,380,0
20250416,144100,0,380,380,380,380,0
20250416,144000,0,380,380,380,380,0
20250416,143900,0,380,380,380,380,0
20250416,143800,0,380,380,380,380,0
20250416,143700,0,380,380,380,380,0
20250416,143600,0,380,380,380,380,0
20250416,143500,0,380,380,380,380,0
20250416,143400,0,380,380,380,380,0
20250416,143300,0,380,380,380,380,0
20250416,143200,0,380,380,380,380,0
20250416,143100,0,380,380,380,380,0
20250416,143000,0,380,380,380,380,0
20250416,142900,0,380,380,380,380,0
20250416,142800,0,380,380,380,380,0
20250416,142700,0,380,380,380,380,0
20250416,142600,0,380,380,380,380,0
20250416,142500,0,380,380,380,380,0
20250416,142400,0,380,380,380,380,0
20250416,142300,0,380,380,380,380,0
20250416,142200,0,380,380,380,380,0
20250416,142100,0,380,380,380,380,0
20250416,142000,0,380,380,380,380,0
20250416,141900,0,380,380,380,380,0
20250416,141800,0,380,380,380,380,0
20250416,141700,0,380,380,380,380,0
20250416,141600,0,380,380,380,380,0
20250416,141500,0,380,380,380,380,0
20250416,141400,0,380,380,380,380,0
20250416,141300,0,380,380,380,380,0
20250416,141200,0,380,380,380,380,0
20250416,141100,0,380,380,380,380,0
20250416,141000,0,380,380,380,380,0
20250416,140900,0,380,380,380,380,0
20250416,140800,0,380,380,380,380,0
20250416,140700,0,380,380,380,380,0
20250416,140600,0,380,380,380,380,0
20250416,140500,0,380,380,380,380,0
20250416,140400,0,380,380,380,380,0
20250416,140300,0,380,380,380,380,0
20250416,140200,0,380,380,380,380,0
20250416,140100,0,380,380,380,380,0
20250416,140000,0,380,380,380,380,0
20250416,135900,0,380,380,380,380,0
20250416,135800,0,380,380,380,380,0
20250416,135700,0,380,380,380,380,0
20250416,135600,0,380,380,380,380,0
20250416,135500,0,380,380,380,380,0
20250416,135400,0,380,380,380,380,0
20250416,135300,0,380,380,380,380,0
20250416,135200,0,380,380,380,380,0
20250416,135100,0,380,380,380,380,0
20250416,135000,0,380,380,380,380,0
20250416,134900,0,380,380,380,380,0
20250416,134800,0,380,380,380,380,0
20250416,134700,0,380,380,380,380,0
20250416,134600,0,380,380,380,380,0
20250416,134500,0,380,380,380,380,0
20250416,134400,0,380,380,380,380,0
20250416,134300,0,380,380,380,380,0
20250416,134200,0,380,380,380,380,0
20250416,134100,0,380,380,380,380,0
20250416,134000,0,380,380,380,380,0
20250416,133900,0,380,380,380,380,0
20250416,133800,0,380,380,380,380,0
20250416,133700,0,380,380,380,380,0
20250416,133600,0,380,380,380,380,0
20250416,133500,0,380,380,380,380,0
20250416,133400,0,380,380,380,380,0
20250416,133300,0,380,380,380,380,0
20250416,133200,0,380,380,380,380,0
20250416,133100,0,380,380,380,380,0
20250416,133000,0,380,380,380,380,0
20250416,132900,0,380,380,380,380,0
20250416,132800,0,380,380,380,380,0
20250416,132700,0,380,380,380,380,0
20250416,132600,0,380,380,380,380,0
20250416,132500,0,380,380,380,380,0
20250416,132400,0,380,380,380,380,0
20250416,132300,0,380,380,380,380,0
20250416,132200,0,380,380,380,380,0
20250416,132100,0,380,380,380,380,0
20250416,132000,0,380,380,380,380,0
20250416,131900,0,380,380,380,380,0
20250416,131800,0,380,380,380,380,0
20250416,131700,0,380,380,380,380,0
20250416,131600,0,380,380,380,380,0
20250416,131500,0,380,380,380,380,0
20250416,131400,0,380,380,380,380,0
20250416,131300,0,380,380,380,380,0
20250416,131200,0,380,380,380,380,0
20250416,131100,0,380,380,380,380,0
20250416,131000,0,380,380,380,380,0
20250416,130900,0,380,380,380,380,0
20250416,130800,0,380,380,380,380,0
20250416,130700,0,380,380,380,380,0
20250416,130600,0,380,380,380,380,0
20250416,130500,0,380,380,380,380,0
20250416,130400,0,380,380,380,380,0
20250416,130300,0,380,380,380,380,0
20250416,130200,0,380,380,380,380,0
20250416,130100,0,380,380,380,380,0
20250416,130000,0,380,380,380,380,0
20250416,125900,0,380,380,380,380,0
20250416,125800,0,380,380,380,380,0
20250416,125700,0,380,380,380,380,0
20250416,125600,0,380,380,380,380,0
20250416,125500,0,380,380,380,380,0
20250416,125400,0,380,380,380,380,0
20250416,125300,0,380,380,380,380,0
20250416,125200,0,380,380,380,380,0
20250416,125100,0,380,380,380,380,0
20250416,125000,0,380,380,380,380,0
20250416,124900,0,380,380,380,380,0
20250416,124800,0,380,380,380,380,0
20250416,124700,0,380,380,380,380,0
20250416,124600,0,380,380,380,380,0
20250416,124500,0,380,380,380,380,0
20250416,124400,0,380,380,380,380,0
20250416,124300,0,380,380,380,380,0
20250416,124200,0,380,380,380,380,0
20250416,124100,0,380,380,380,380,0
20250416,124000,0,380,380,380,380,0
20250416,123900,0,380,380,380,380,0
20250416,123800,0,380,380,380,380,0
20250416,123700,0,380,380,380,380,0
20250416,123600,0,380,380,380,380,0
20250416,123500,0,380,380,380,380,0
20250416,123400,0,380,380,380,380,0
20250416,123300,0,380,380,380,380,0
20250416,123200,0,380,380,380,380,0
20250416,123100,0,380,380,380,380,0
20250416,123000,0,380,380,380,380,0
20250416,122900,0,380,380,380,380,0
20250416,122800,0,380,380,380,380,0
20250416,122700,0,380,380,380,380,0
20250416,122600,0,380,380,380,380,0
20250416,122500,0,380,380,380,380,0
20250416,122400,0,380,380,380,380,0
20250416,122300,0,380,380,380,380,0
20250416,122200,0,380,380,380,380,0
20250416,122100,0,380,380,380,380,0
20250416,122000,0,380,380,380,380,0
20250416,121900,0,380,380,380,380,0
20250416,121800,0,380,380,380,380,0
20250416,121700,0,380,380,380,380,0
20250416,121600,0,380,380,380,380,0
20250416,121500,0,380,380,380,380,0
20250416,121400,0,380,380,380,380,0
20250416,121300,0,380,380,380,380,0
20250416,121200,0,380,380,380,380,0
20250416,121100,0,380,380,380,380,0
20250416,121000,0,380,380,380,380,0
20250416,120900,0,380,380,380,380,0
20250416,120800,0,380,380,380,380,0
20250416,120700,0,380,380,380,380,0
20250416,120600,0,380,380,380,380,0
20250416,120500,0,380,380,380,380,0
20250416,120400,0,380,380,380,380,0
20250416,120300,0,380,380,380,380,0
20250416,120200,0,380,380,380,380,0
20250416,120100,0,380,380,380,380,0
20250416,120000,0,380,380,380,380,0
20250416,115900,0,380,380,380,380,0
20250416,115800,0,380,380,380,380,0
20250416,115700,0,380,380,380,380,0
20250416,115600,0,380,380,380,380,0
20250416,115500,0,380,380,380,380,0
20250416,115400,0,380,380,380,380,0
20250416,115300,0,380,380,380,380,0
20250416,115200,0,380,380,380,380,0
20250416,115100,0,380,380,380,380,0
20250416,115000,0,380,380,380,380,0
20250416,114900,0,380,380,380,380,0
20250416,114800,0,380,380,380,380,0
20250416,114700,0,380,380,380,380,0
20250416,114600,0,380,380,380,380,0
20250416,114500,0,380,380,380,380,0
20250416,114400,0,380,380,380,380,0
20250416,114300,0,380,380,380,380,0
20250416,114200,0,380,380,380,380,0
20250416,114100,0,380,380,380,380,0
20250416,114000,0,380,380,380,380,0
20250416,113900,0,380,380,380,380,0
20250416,113800,0,380,380,380,380,0
20250416,113700,0,380,380,380,380,0
20250416,113600,0,380,380,380,380,0
20250416,113500,0,380,380,380,380,0
20250416,113400,0,380,380,380,380,0
20250416,113300,0,380,380,380,380,0
20250416,113200,0,380,380,380,380,0
20250416,113100,0,380,380,380,380,0
20250416,113000,0,380,380,380,380,0
20250416,112900,0,380,380,380,380,0
20250416,112800,0,380,380,380,380,0
20250416,112700,0,380,380,380,380,0
20250416,112600,0,380,380,380,380,0
20250416,112500,0,380,380,380,380,0
20250416,112400,0,380,380,380,380,0
20250416,112300,0,380,380,380,380,0
20250416,112200,0,380,380,380,380,0
20250416,112100,0,380,380,380,380,0
20250416,112000,0,380,380,380,380,0
20250416,111900,0,380,380,380,380,0
20250416,111800,0,380,380,380,380,0
20250416,111700,0,380,380,380,380,0
20250416,111600,0,380,380,380,380,0
20250416,111500,0,380,380,380,380,0
20250416,111400,0,380,380,380,380,0
20250416,111300,0,380,380,380,380,0
20250416,111200,0,380,380,380,380,0
20250416,111100,0,380,380,380,380,0
20250416,111000,0,380,380,380,380,0
20250416,110900,0,380,380,380,380,0
20250416,110800,0,380,380,380,380,0
20250416,110700,0,380,380,380,380,0
20250416,110600,0,380,380,380,380,0
20250416,110500,0,380,380,380,380,0
20250416,110400,0,380,380,380,380,0
20250416,110300,0,380,380,380,380,0
20250416,110200,0,380,380,380,380,0
20250416,110100,0,380,380,380,380,0
20250416,110000,0,380,380,380,380,0
20250416,105900,0,380,380,380,380,0
20250416,105800,0,380,380,380,380,0
20250416,105700,0,380,380,380,380,0
20250416,105600,0,380,380,380,380,0
20250416,105500,0,380,380,380,380,0
20250416,105400,0,380,380,380,380,0
20250416,105300,0,380,380,380,380,0
20250416,105200,0,380,380,380,380,0
20250416,105100,0,380,380,380,380,0
20250416,105000,0,380,380,380,380,0
20250416,104900,0,380,380,380,380,0
20250416,104800,0,380,380,380,380,0
20250416,104700,0,380,380,380,380,0
20250416,104600,0,380,380,380,380,0
20250416,104500,0,380,380,380,380,0
20250416,104400,0,380,380,380,380,0
20250416,104300,0,380,380,380,380,0
20250416,104200,0,380,380,380,380,0
20250416,104100,0,380,380,380,380,0
20250416,104000,0,380,380,380,380,0
20250416,103900,0,380,380,380,380,0
20250416,103800,0,380,380,380,380,0
20250416,103700,0,380,380,380,380,0
20250416,103600,0,380,380,380,380,0
20250416,103500,0,380,380,380,380,0
20250416,103400,0,380,380,380,380,0
20250416,103300,0,380,380,380,380,0
20250416,103200,0,380,380,380,380,0
20250416,103100,0,380,380,380,380,0
20250416,103000,0,380,380,380,380,0
20250416,102900,0,380,380,380,380,0
20250416,102800,0,380,380,380,380,0
20250416,102700,0,380,380,380,380,0
20250416,102600,0,380,380,380,380,0
20250416,102500,0,380,380,380,380,0
20250416,102400,0,380,380,380,380,0
20250416,102300,0,380,380,380,380,0
20250416,102200,0,380,380,380,380,0
20250416,102100,0,380,380,380,380,0
20250416,102000,0,380,380,380,380,0
20250416,101900,0,380,380,380,380,0
20250416,101800,0,380,380,380,380,0
20250416,101700,0,380,380,380,380,0
20250416,101600,0,380,380,380,380,0
20250416,101500,0,380,380,380,380,0
20250416,101400,0,380,380,380,380,0
20250416,101300,0,380,380,380,380,0
20250416,101200,0,380,380,380,380,0
20250416,101100,0,380,380,380,380,0
20250416,101000,0,380,380,380,380,0
20250416,100900,0,380,380,380,380,0
20250416,100800,0,380,380,380,380,0
20250416,100700,0,380,380,380,380,0
20250416,100600,0,380,380,380,380,0
20250416,100500,0,380,380,380,380,0
20250416,100400,0,380,380,380,380,0
20250416,100300,0,380,380,380,380,0
20250416,100200,0,380,380,380,380,0
20250416,100100,0,380,380,380,380,0
20250416,100000,0,380,380,380,380,0
20250416,095900,0,380,380,380,380,0
20250416,095800,0,380,380,380,380,0
20250416,095700,0,380,380,380,380,0
20250416,095600,0,380,380,380,380,0
20250416,095500,0,380,380,380,380,0
20250416,095400,0,380,380,380,380,0
20250416,095300,0,380,380,380,380,0
20250416,095200,0,380,380,380,380,0
20250416,095100,0,380,380,380,380,0
20250416,095000,0,380,380,380,380,0
20250416,094900,0,380,380,380,380,0
20250416,094800,0,380,380,380,380,0
20250416,094700,0,380,380,380,380,0
20250416,094600,0,380,380,380,380,0
20250416,094500,0,380,380,380,380,0
20250416,094400,0,380,380,380,380,0
20250416,094300,0,380,380,380,380,0
20250416,094200,0,380,380,380,380,0
20250416,094100,0,380,380,380,380,0
20250416,094000,0,380,380,380,380,0
20250416,093900,0,380,380,380,380,0
20250416,093800,0,380,380,380,380,0
20250416,093700,0,380,380,380,380,0
20250416,093600,0,380,380,380,380,0
20250416,093500,0,380,380,380,380,0
20250416,093400,0,380,380,380,380,0
20250416,093300,0,380,380,380,380,0
20250416,093200,0,380,380,380,380,0
20250416,093100,0,380,380,380,380,0
20250416,093000,0,380,380,380,380,0
20250416,092900,0,380,380,380,380,0
20250416,092800,0,380,380,380,380,0
20250416,092700,0,380,380,380,380,0
20250416,092600,0,380,380,380,380,0
20250416,092500,0,380,380,380,380,0
20250416,092400,0,380,380,380,380,0
20250416,092300,0,380,380,380,380,0
20250416,092200,0,380,380,380,380,0
20250416,092100,0,380,380,380,380,0
20250416,092000,0,380,380,380,380,0
20250416,091900,0,380,380,380,380,0
20250416,091800,0,380,380,380,380,0
20250416,091700,0,380,380,380,380,0
20250416,091600,0,380,380,380,380,0
20250416,091500,0,380,380,380,380,0
20250416,091400,0,380,380,380,380,0
20250416,091300,0,380,380,380,380,0
20250416,091200,0,380,380,380,380,0
20250416,091100,0,380,380,380,380,0
20250416,091000,0,380,380,380,380,0
20250416,090900,0,380,380,380,380,0
20250416,090800,0,380,380,380,380,0
20250416,090700,0,380,380,380,380,0
20250416,090600,0,380,380,380,380,0
20250416,090500,0,380,380,380,380,0
20250416,090400,0,380,380,380,380,0
20250416,090300,0,380,380,380,380,0
20250416,090200,0,380,380,380,380,0
20250416,090100,0,380,380,380,380,0
20250416,090000,0,380,380,380,380,0