KissMeData/043090/min/candle-20250421.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,191000,0,380,380,380,380,0
20250421,190900,0,380,380,380,380,0
20250421,190800,0,380,380,380,380,0
20250421,190700,0,380,380,380,380,0
20250421,190600,0,380,380,380,380,0
20250421,190500,0,380,380,380,380,0
20250421,190400,0,380,380,380,380,0
20250421,190300,0,380,380,380,380,0
20250421,190200,0,380,380,380,380,0
20250421,190100,0,380,380,380,380,0
20250421,190000,0,380,380,380,380,0
20250421,185900,0,380,380,380,380,0
20250421,185800,0,380,380,380,380,0
20250421,185700,0,380,380,380,380,0
20250421,185600,0,380,380,380,380,0
20250421,185500,0,380,380,380,380,0
20250421,185400,0,380,380,380,380,0
20250421,185300,0,380,380,380,380,0
20250421,185200,0,380,380,380,380,0
20250421,185100,0,380,380,380,380,0
20250421,185000,0,380,380,380,380,0
20250421,184900,0,380,380,380,380,0
20250421,184800,0,380,380,380,380,0
20250421,184700,0,380,380,380,380,0
20250421,184600,0,380,380,380,380,0
20250421,184500,0,380,380,380,380,0
20250421,184400,0,380,380,380,380,0
20250421,184300,0,380,380,380,380,0
20250421,184200,0,380,380,380,380,0
20250421,184100,0,380,380,380,380,0
20250421,184000,0,380,380,380,380,0
20250421,183900,0,380,380,380,380,0
20250421,183800,0,380,380,380,380,0
20250421,183700,0,380,380,380,380,0
20250421,183600,0,380,380,380,380,0
20250421,183500,0,380,380,380,380,0
20250421,183400,0,380,380,380,380,0
20250421,183300,0,380,380,380,380,0
20250421,183200,0,380,380,380,380,0
20250421,183100,0,380,380,380,380,0
20250421,183000,0,380,380,380,380,0
20250421,182900,0,380,380,380,380,0
20250421,182800,0,380,380,380,380,0
20250421,182700,0,380,380,380,380,0
20250421,182600,0,380,380,380,380,0
20250421,182500,0,380,380,380,380,0
20250421,182400,0,380,380,380,380,0
20250421,182300,0,380,380,380,380,0
20250421,182200,0,380,380,380,380,0
20250421,182100,0,380,380,380,380,0
20250421,182000,0,380,380,380,380,0
20250421,181900,0,380,380,380,380,0
20250421,181800,0,380,380,380,380,0
20250421,181700,0,380,380,380,380,0
20250421,181600,0,380,380,380,380,0
20250421,181500,0,380,380,380,380,0
20250421,181400,0,380,380,380,380,0
20250421,181300,0,380,380,380,380,0
20250421,181200,0,380,380,380,380,0
20250421,181100,0,380,380,380,380,0
20250421,181000,0,380,380,380,380,0
20250421,180900,0,380,380,380,380,0
20250421,180800,0,380,380,380,380,0
20250421,180700,0,380,380,380,380,0
20250421,180600,0,380,380,380,380,0
20250421,180500,0,380,380,380,380,0
20250421,180400,0,380,380,380,380,0
20250421,180300,0,380,380,380,380,0
20250421,180200,0,380,380,380,380,0
20250421,180100,0,380,380,380,380,0
20250421,180000,0,380,380,380,380,0
20250421,175900,0,380,380,380,380,0
20250421,175800,0,380,380,380,380,0
20250421,175700,0,380,380,380,380,0
20250421,175600,0,380,380,380,380,0
20250421,175500,0,380,380,380,380,0
20250421,175400,0,380,380,380,380,0
20250421,175300,0,380,380,380,380,0
20250421,175200,0,380,380,380,380,0
20250421,175100,0,380,380,380,380,0
20250421,175000,0,380,380,380,380,0
20250421,174900,0,380,380,380,380,0
20250421,174800,0,380,380,380,380,0
20250421,174700,0,380,380,380,380,0
20250421,174600,0,380,380,380,380,0
20250421,174500,0,380,380,380,380,0
20250421,174400,0,380,380,380,380,0
20250421,174300,0,380,380,380,380,0
20250421,174200,0,380,380,380,380,0
20250421,174100,0,380,380,380,380,0
20250421,174000,0,380,380,380,380,0
20250421,173900,0,380,380,380,380,0
20250421,173800,0,380,380,380,380,0
20250421,173700,0,380,380,380,380,0
20250421,173600,0,380,380,380,380,0
20250421,173500,0,380,380,380,380,0
20250421,173400,0,380,380,380,380,0
20250421,173300,0,380,380,380,380,0
20250421,173200,0,380,380,380,380,0
20250421,173100,0,380,380,380,380,0
20250421,173000,0,380,380,380,380,0
20250421,172900,0,380,380,380,380,0
20250421,172800,0,380,380,380,380,0
20250421,172700,0,380,380,380,380,0
20250421,172600,0,380,380,380,380,0
20250421,172500,0,380,380,380,380,0
20250421,172400,0,380,380,380,380,0
20250421,172300,0,380,380,380,380,0
20250421,172200,0,380,380,380,380,0
20250421,172100,0,380,380,380,380,0
20250421,172000,0,380,380,380,380,0
20250421,171900,0,380,380,380,380,0
20250421,171800,0,380,380,380,380,0
20250421,171700,0,380,380,380,380,0
20250421,171600,0,380,380,380,380,0
20250421,171500,0,380,380,380,380,0
20250421,171400,0,380,380,380,380,0
20250421,171300,0,380,380,380,380,0
20250421,171200,0,380,380,380,380,0
20250421,171100,0,380,380,380,380,0
20250421,171000,0,380,380,380,380,0
20250421,170900,0,380,380,380,380,0
20250421,170800,0,380,380,380,380,0
20250421,170700,0,380,380,380,380,0
20250421,170600,0,380,380,380,380,0
20250421,170500,0,380,380,380,380,0
20250421,170400,0,380,380,380,380,0
20250421,170300,0,380,380,380,380,0
20250421,170200,0,380,380,380,380,0
20250421,170100,0,380,380,380,380,0
20250421,170000,0,380,380,380,380,0
20250421,165900,0,380,380,380,380,0
20250421,165800,0,380,380,380,380,0
20250421,165700,0,380,380,380,380,0
20250421,165600,0,380,380,380,380,0
20250421,165500,0,380,380,380,380,0
20250421,165400,0,380,380,380,380,0
20250421,165300,0,380,380,380,380,0
20250421,165200,0,380,380,380,380,0
20250421,165100,0,380,380,380,380,0
20250421,165000,0,380,380,380,380,0
20250421,164900,0,380,380,380,380,0
20250421,164800,0,380,380,380,380,0
20250421,164700,0,380,380,380,380,0
20250421,164600,0,380,380,380,380,0
20250421,164500,0,380,380,380,380,0
20250421,164400,0,380,380,380,380,0
20250421,164300,0,380,380,380,380,0
20250421,164200,0,380,380,380,380,0
20250421,164100,0,380,380,380,380,0
20250421,164000,0,380,380,380,380,0
20250421,163900,0,380,380,380,380,0
20250421,163800,0,380,380,380,380,0
20250421,163700,0,380,380,380,380,0
20250421,163600,0,380,380,380,380,0
20250421,163500,0,380,380,380,380,0
20250421,163400,0,380,380,380,380,0
20250421,163300,0,380,380,380,380,0
20250421,163200,0,380,380,380,380,0
20250421,163100,0,380,380,380,380,0
20250421,163000,0,380,380,380,380,0
20250421,162900,0,380,380,380,380,0
20250421,162800,0,380,380,380,380,0
20250421,162700,0,380,380,380,380,0
20250421,162600,0,380,380,380,380,0
20250421,162500,0,380,380,380,380,0
20250421,162400,0,380,380,380,380,0
20250421,162300,0,380,380,380,380,0
20250421,162200,0,380,380,380,380,0
20250421,162100,0,380,380,380,380,0
20250421,162000,0,380,380,380,380,0
20250421,161900,0,380,380,380,380,0
20250421,161800,0,380,380,380,380,0
20250421,161700,0,380,380,380,380,0
20250421,161600,0,380,380,380,380,0
20250421,161500,0,380,380,380,380,0
20250421,161400,0,380,380,380,380,0
20250421,161300,0,380,380,380,380,0
20250421,161200,0,380,380,380,380,0
20250421,161100,0,380,380,380,380,0
20250421,161000,0,380,380,380,380,0
20250421,160900,0,380,380,380,380,0
20250421,160800,0,380,380,380,380,0
20250421,160700,0,380,380,380,380,0
20250421,160600,0,380,380,380,380,0
20250421,160500,0,380,380,380,380,0
20250421,160400,0,380,380,380,380,0
20250421,160300,0,380,380,380,380,0
20250421,160200,0,380,380,380,380,0
20250421,160100,0,380,380,380,380,0
20250421,160000,0,380,380,380,380,0
20250421,155900,0,380,380,380,380,0
20250421,155800,0,380,380,380,380,0
20250421,155700,0,380,380,380,380,0
20250421,155600,0,380,380,380,380,0
20250421,155500,0,380,380,380,380,0
20250421,155400,0,380,380,380,380,0
20250421,155300,0,380,380,380,380,0
20250421,155200,0,380,380,380,380,0
20250421,155100,0,380,380,380,380,0
20250421,155000,0,380,380,380,380,0
20250421,154900,0,380,380,380,380,0
20250421,154800,0,380,380,380,380,0
20250421,154700,0,380,380,380,380,0
20250421,154600,0,380,380,380,380,0
20250421,154500,0,380,380,380,380,0
20250421,154400,0,380,380,380,380,0
20250421,154300,0,380,380,380,380,0
20250421,154200,0,380,380,380,380,0
20250421,154100,0,380,380,380,380,0
20250421,154000,0,380,380,380,380,0
20250421,153900,0,380,380,380,380,0
20250421,153800,0,380,380,380,380,0
20250421,153700,0,380,380,380,380,0
20250421,153600,0,380,380,380,380,0
20250421,153500,0,380,380,380,380,0
20250421,153400,0,380,380,380,380,0
20250421,153300,0,380,380,380,380,0
20250421,153200,0,380,380,380,380,0
20250421,153100,0,380,380,380,380,0
20250421,153000,0,380,380,380,380,0
20250421,152900,0,380,380,380,380,0
20250421,152800,0,380,380,380,380,0
20250421,152700,0,380,380,380,380,0
20250421,152600,0,380,380,380,380,0
20250421,152500,0,380,380,380,380,0
20250421,152400,0,380,380,380,380,0
20250421,152300,0,380,380,380,380,0
20250421,152200,0,380,380,380,380,0
20250421,152100,0,380,380,380,380,0
20250421,152000,0,380,380,380,380,0
20250421,151900,0,380,380,380,380,0
20250421,151800,0,380,380,380,380,0
20250421,151700,0,380,380,380,380,0
20250421,151600,0,380,380,380,380,0
20250421,151500,0,380,380,380,380,0
20250421,151400,0,380,380,380,380,0
20250421,151300,0,380,380,380,380,0
20250421,151200,0,380,380,380,380,0
20250421,151100,0,380,380,380,380,0
20250421,151000,0,380,380,380,380,0
20250421,150900,0,380,380,380,380,0
20250421,150800,0,380,380,380,380,0
20250421,150700,0,380,380,380,380,0
20250421,150600,0,380,380,380,380,0
20250421,150500,0,380,380,380,380,0
20250421,150400,0,380,380,380,380,0
20250421,150300,0,380,380,380,380,0
20250421,150200,0,380,380,380,380,0
20250421,150100,0,380,380,380,380,0
20250421,150000,0,380,380,380,380,0
20250421,145900,0,380,380,380,380,0
20250421,145800,0,380,380,380,380,0
20250421,145700,0,380,380,380,380,0
20250421,145600,0,380,380,380,380,0
20250421,145500,0,380,380,380,380,0
20250421,145400,0,380,380,380,380,0
20250421,145300,0,380,380,380,380,0
20250421,145200,0,380,380,380,380,0
20250421,145100,0,380,380,380,380,0
20250421,145000,0,380,380,380,380,0
20250421,144900,0,380,380,380,380,0
20250421,144800,0,380,380,380,380,0
20250421,144700,0,380,380,380,380,0
20250421,144600,0,380,380,380,380,0
20250421,144500,0,380,380,380,380,0
20250421,144400,0,380,380,380,380,0
20250421,144300,0,380,380,380,380,0
20250421,144200,0,380,380,380,380,0
20250421,144100,0,380,380,380,380,0
20250421,144000,0,380,380,380,380,0
20250421,143900,0,380,380,380,380,0
20250421,143800,0,380,380,380,380,0
20250421,143700,0,380,380,380,380,0
20250421,143600,0,380,380,380,380,0
20250421,143500,0,380,380,380,380,0
20250421,143400,0,380,380,380,380,0
20250421,143300,0,380,380,380,380,0
20250421,143200,0,380,380,380,380,0
20250421,143100,0,380,380,380,380,0
20250421,143000,0,380,380,380,380,0
20250421,142900,0,380,380,380,380,0
20250421,142800,0,380,380,380,380,0
20250421,142700,0,380,380,380,380,0
20250421,142600,0,380,380,380,380,0
20250421,142500,0,380,380,380,380,0
20250421,142400,0,380,380,380,380,0
20250421,142300,0,380,380,380,380,0
20250421,142200,0,380,380,380,380,0
20250421,142100,0,380,380,380,380,0
20250421,142000,0,380,380,380,380,0
20250421,141900,0,380,380,380,380,0
20250421,141800,0,380,380,380,380,0
20250421,141700,0,380,380,380,380,0
20250421,141600,0,380,380,380,380,0
20250421,141500,0,380,380,380,380,0
20250421,141400,0,380,380,380,380,0
20250421,141300,0,380,380,380,380,0
20250421,141200,0,380,380,380,380,0
20250421,141100,0,380,380,380,380,0
20250421,141000,0,380,380,380,380,0
20250421,140900,0,380,380,380,380,0
20250421,140800,0,380,380,380,380,0
20250421,140700,0,380,380,380,380,0
20250421,140600,0,380,380,380,380,0
20250421,140500,0,380,380,380,380,0
20250421,140400,0,380,380,380,380,0
20250421,140300,0,380,380,380,380,0
20250421,140200,0,380,380,380,380,0
20250421,140100,0,380,380,380,380,0
20250421,140000,0,380,380,380,380,0
20250421,135900,0,380,380,380,380,0
20250421,135800,0,380,380,380,380,0
20250421,135700,0,380,380,380,380,0
20250421,135600,0,380,380,380,380,0
20250421,135500,0,380,380,380,380,0
20250421,135400,0,380,380,380,380,0
20250421,135300,0,380,380,380,380,0
20250421,135200,0,380,380,380,380,0
20250421,135100,0,380,380,380,380,0
20250421,135000,0,380,380,380,380,0
20250421,134900,0,380,380,380,380,0
20250421,134800,0,380,380,380,380,0
20250421,134700,0,380,380,380,380,0
20250421,134600,0,380,380,380,380,0
20250421,134500,0,380,380,380,380,0
20250421,134400,0,380,380,380,380,0
20250421,134300,0,380,380,380,380,0
20250421,134200,0,380,380,380,380,0
20250421,134100,0,380,380,380,380,0
20250421,134000,0,380,380,380,380,0
20250421,133900,0,380,380,380,380,0
20250421,133800,0,380,380,380,380,0
20250421,133700,0,380,380,380,380,0
20250421,133600,0,380,380,380,380,0
20250421,133500,0,380,380,380,380,0
20250421,133400,0,380,380,380,380,0
20250421,133300,0,380,380,380,380,0
20250421,133200,0,380,380,380,380,0
20250421,133100,0,380,380,380,380,0
20250421,133000,0,380,380,380,380,0
20250421,132900,0,380,380,380,380,0
20250421,132800,0,380,380,380,380,0
20250421,132700,0,380,380,380,380,0
20250421,132600,0,380,380,380,380,0
20250421,132500,0,380,380,380,380,0
20250421,132400,0,380,380,380,380,0
20250421,132300,0,380,380,380,380,0
20250421,132200,0,380,380,380,380,0
20250421,132100,0,380,380,380,380,0
20250421,132000,0,380,380,380,380,0
20250421,131900,0,380,380,380,380,0
20250421,131800,0,380,380,380,380,0
20250421,131700,0,380,380,380,380,0
20250421,131600,0,380,380,380,380,0
20250421,131500,0,380,380,380,380,0
20250421,131400,0,380,380,380,380,0
20250421,131300,0,380,380,380,380,0
20250421,131200,0,380,380,380,380,0
20250421,131100,0,380,380,380,380,0
20250421,131000,0,380,380,380,380,0
20250421,130900,0,380,380,380,380,0
20250421,130800,0,380,380,380,380,0
20250421,130700,0,380,380,380,380,0
20250421,130600,0,380,380,380,380,0
20250421,130500,0,380,380,380,380,0
20250421,130400,0,380,380,380,380,0
20250421,130300,0,380,380,380,380,0
20250421,130200,0,380,380,380,380,0
20250421,130100,0,380,380,380,380,0
20250421,130000,0,380,380,380,380,0
20250421,125900,0,380,380,380,380,0
20250421,125800,0,380,380,380,380,0
20250421,125700,0,380,380,380,380,0
20250421,125600,0,380,380,380,380,0
20250421,125500,0,380,380,380,380,0
20250421,125400,0,380,380,380,380,0
20250421,125300,0,380,380,380,380,0
20250421,125200,0,380,380,380,380,0
20250421,125100,0,380,380,380,380,0
20250421,125000,0,380,380,380,380,0
20250421,124900,0,380,380,380,380,0
20250421,124800,0,380,380,380,380,0
20250421,124700,0,380,380,380,380,0
20250421,124600,0,380,380,380,380,0
20250421,124500,0,380,380,380,380,0
20250421,124400,0,380,380,380,380,0
20250421,124300,0,380,380,380,380,0
20250421,124200,0,380,380,380,380,0
20250421,124100,0,380,380,380,380,0
20250421,124000,0,380,380,380,380,0
20250421,123900,0,380,380,380,380,0
20250421,123800,0,380,380,380,380,0
20250421,123700,0,380,380,380,380,0
20250421,123600,0,380,380,380,380,0
20250421,123500,0,380,380,380,380,0
20250421,123400,0,380,380,380,380,0
20250421,123300,0,380,380,380,380,0
20250421,123200,0,380,380,380,380,0
20250421,123100,0,380,380,380,380,0
20250421,123000,0,380,380,380,380,0
20250421,122900,0,380,380,380,380,0
20250421,122800,0,380,380,380,380,0
20250421,122700,0,380,380,380,380,0
20250421,122600,0,380,380,380,380,0
20250421,122500,0,380,380,380,380,0
20250421,122400,0,380,380,380,380,0
20250421,122300,0,380,380,380,380,0
20250421,122200,0,380,380,380,380,0
20250421,122100,0,380,380,380,380,0
20250421,122000,0,380,380,380,380,0
20250421,121900,0,380,380,380,380,0
20250421,121800,0,380,380,380,380,0
20250421,121700,0,380,380,380,380,0
20250421,121600,0,380,380,380,380,0
20250421,121500,0,380,380,380,380,0
20250421,121400,0,380,380,380,380,0
20250421,121300,0,380,380,380,380,0
20250421,121200,0,380,380,380,380,0
20250421,121100,0,380,380,380,380,0
20250421,121000,0,380,380,380,380,0
20250421,120900,0,380,380,380,380,0
20250421,120800,0,380,380,380,380,0
20250421,120700,0,380,380,380,380,0
20250421,120600,0,380,380,380,380,0
20250421,120500,0,380,380,380,380,0
20250421,120400,0,380,380,380,380,0
20250421,120300,0,380,380,380,380,0
20250421,120200,0,380,380,380,380,0
20250421,120100,0,380,380,380,380,0
20250421,120000,0,380,380,380,380,0
20250421,115900,0,380,380,380,380,0
20250421,115800,0,380,380,380,380,0
20250421,115700,0,380,380,380,380,0
20250421,115600,0,380,380,380,380,0
20250421,115500,0,380,380,380,380,0
20250421,115400,0,380,380,380,380,0
20250421,115300,0,380,380,380,380,0
20250421,115200,0,380,380,380,380,0
20250421,115100,0,380,380,380,380,0
20250421,115000,0,380,380,380,380,0
20250421,114900,0,380,380,380,380,0
20250421,114800,0,380,380,380,380,0
20250421,114700,0,380,380,380,380,0
20250421,114600,0,380,380,380,380,0
20250421,114500,0,380,380,380,380,0
20250421,114400,0,380,380,380,380,0
20250421,114300,0,380,380,380,380,0
20250421,114200,0,380,380,380,380,0
20250421,114100,0,380,380,380,380,0
20250421,114000,0,380,380,380,380,0
20250421,113900,0,380,380,380,380,0
20250421,113800,0,380,380,380,380,0
20250421,113700,0,380,380,380,380,0
20250421,113600,0,380,380,380,380,0
20250421,113500,0,380,380,380,380,0
20250421,113400,0,380,380,380,380,0
20250421,113300,0,380,380,380,380,0
20250421,113200,0,380,380,380,380,0
20250421,113100,0,380,380,380,380,0
20250421,113000,0,380,380,380,380,0
20250421,112900,0,380,380,380,380,0
20250421,112800,0,380,380,380,380,0
20250421,112700,0,380,380,380,380,0
20250421,112600,0,380,380,380,380,0
20250421,112500,0,380,380,380,380,0
20250421,112400,0,380,380,380,380,0
20250421,112300,0,380,380,380,380,0
20250421,112200,0,380,380,380,380,0
20250421,112100,0,380,380,380,380,0
20250421,112000,0,380,380,380,380,0
20250421,111900,0,380,380,380,380,0
20250421,111800,0,380,380,380,380,0
20250421,111700,0,380,380,380,380,0
20250421,111600,0,380,380,380,380,0
20250421,111500,0,380,380,380,380,0
20250421,111400,0,380,380,380,380,0
20250421,111300,0,380,380,380,380,0
20250421,111200,0,380,380,380,380,0
20250421,111100,0,380,380,380,380,0
20250421,111000,0,380,380,380,380,0
20250421,110900,0,380,380,380,380,0
20250421,110800,0,380,380,380,380,0
20250421,110700,0,380,380,380,380,0
20250421,110600,0,380,380,380,380,0
20250421,110500,0,380,380,380,380,0
20250421,110400,0,380,380,380,380,0
20250421,110300,0,380,380,380,380,0
20250421,110200,0,380,380,380,380,0
20250421,110100,0,380,380,380,380,0
20250421,110000,0,380,380,380,380,0
20250421,105900,0,380,380,380,380,0
20250421,105800,0,380,380,380,380,0
20250421,105700,0,380,380,380,380,0
20250421,105600,0,380,380,380,380,0
20250421,105500,0,380,380,380,380,0
20250421,105400,0,380,380,380,380,0
20250421,105300,0,380,380,380,380,0
20250421,105200,0,380,380,380,380,0
20250421,105100,0,380,380,380,380,0
20250421,105000,0,380,380,380,380,0
20250421,104900,0,380,380,380,380,0
20250421,104800,0,380,380,380,380,0
20250421,104700,0,380,380,380,380,0
20250421,104600,0,380,380,380,380,0
20250421,104500,0,380,380,380,380,0
20250421,104400,0,380,380,380,380,0
20250421,104300,0,380,380,380,380,0
20250421,104200,0,380,380,380,380,0
20250421,104100,0,380,380,380,380,0
20250421,104000,0,380,380,380,380,0
20250421,103900,0,380,380,380,380,0
20250421,103800,0,380,380,380,380,0
20250421,103700,0,380,380,380,380,0
20250421,103600,0,380,380,380,380,0
20250421,103500,0,380,380,380,380,0
20250421,103400,0,380,380,380,380,0
20250421,103300,0,380,380,380,380,0
20250421,103200,0,380,380,380,380,0
20250421,103100,0,380,380,380,380,0
20250421,103000,0,380,380,380,380,0
20250421,102900,0,380,380,380,380,0
20250421,102800,0,380,380,380,380,0
20250421,102700,0,380,380,380,380,0
20250421,102600,0,380,380,380,380,0
20250421,102500,0,380,380,380,380,0
20250421,102400,0,380,380,380,380,0
20250421,102300,0,380,380,380,380,0
20250421,102200,0,380,380,380,380,0
20250421,102100,0,380,380,380,380,0
20250421,102000,0,380,380,380,380,0
20250421,101900,0,380,380,380,380,0
20250421,101800,0,380,380,380,380,0
20250421,101700,0,380,380,380,380,0
20250421,101600,0,380,380,380,380,0
20250421,101500,0,380,380,380,380,0
20250421,101400,0,380,380,380,380,0
20250421,101300,0,380,380,380,380,0
20250421,101200,0,380,380,380,380,0
20250421,101100,0,380,380,380,380,0
20250421,101000,0,380,380,380,380,0
20250421,100900,0,380,380,380,380,0
20250421,100800,0,380,380,380,380,0
20250421,100700,0,380,380,380,380,0
20250421,100600,0,380,380,380,380,0
20250421,100500,0,380,380,380,380,0
20250421,100400,0,380,380,380,380,0
20250421,100300,0,380,380,380,380,0
20250421,100200,0,380,380,380,380,0
20250421,100100,0,380,380,380,380,0
20250421,100000,0,380,380,380,380,0
20250421,095900,0,380,380,380,380,0
20250421,095800,0,380,380,380,380,0
20250421,095700,0,380,380,380,380,0
20250421,095600,0,380,380,380,380,0
20250421,095500,0,380,380,380,380,0
20250421,095400,0,380,380,380,380,0
20250421,095300,0,380,380,380,380,0
20250421,095200,0,380,380,380,380,0
20250421,095100,0,380,380,380,380,0
20250421,095000,0,380,380,380,380,0
20250421,094900,0,380,380,380,380,0
20250421,094800,0,380,380,380,380,0
20250421,094700,0,380,380,380,380,0
20250421,094600,0,380,380,380,380,0
20250421,094500,0,380,380,380,380,0
20250421,094400,0,380,380,380,380,0
20250421,094300,0,380,380,380,380,0
20250421,094200,0,380,380,380,380,0
20250421,094100,0,380,380,380,380,0
20250421,094000,0,380,380,380,380,0
20250421,093900,0,380,380,380,380,0
20250421,093800,0,380,380,380,380,0
20250421,093700,0,380,380,380,380,0
20250421,093600,0,380,380,380,380,0
20250421,093500,0,380,380,380,380,0
20250421,093400,0,380,380,380,380,0
20250421,093300,0,380,380,380,380,0
20250421,093200,0,380,380,380,380,0
20250421,093100,0,380,380,380,380,0
20250421,093000,0,380,380,380,380,0
20250421,092900,0,380,380,380,380,0
20250421,092800,0,380,380,380,380,0
20250421,092700,0,380,380,380,380,0
20250421,092600,0,380,380,380,380,0
20250421,092500,0,380,380,380,380,0
20250421,092400,0,380,380,380,380,0
20250421,092300,0,380,380,380,380,0
20250421,092200,0,380,380,380,380,0
20250421,092100,0,380,380,380,380,0
20250421,092000,0,380,380,380,380,0
20250421,091900,0,380,380,380,380,0
20250421,091800,0,380,380,380,380,0
20250421,091700,0,380,380,380,380,0
20250421,091600,0,380,380,380,380,0
20250421,091500,0,380,380,380,380,0
20250421,091400,0,380,380,380,380,0
20250421,091300,0,380,380,380,380,0
20250421,091200,0,380,380,380,380,0
20250421,091100,0,380,380,380,380,0
20250421,091000,0,380,380,380,380,0
20250421,090900,0,380,380,380,380,0
20250421,090800,0,380,380,380,380,0
20250421,090700,0,380,380,380,380,0
20250421,090600,0,380,380,380,380,0
20250421,090500,0,380,380,380,380,0
20250421,090400,0,380,380,380,380,0
20250421,090300,0,380,380,380,380,0
20250421,090200,0,380,380,380,380,0
20250421,090100,0,380,380,380,380,0
20250421,090000,0,380,380,380,380,0