KissMeData/043090/min/candle-20250502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,191100,0,380,380,380,380,0
20250502,191000,0,380,380,380,380,0
20250502,190900,0,380,380,380,380,0
20250502,190800,0,380,380,380,380,0
20250502,190700,0,380,380,380,380,0
20250502,190600,0,380,380,380,380,0
20250502,190500,0,380,380,380,380,0
20250502,190400,0,380,380,380,380,0
20250502,190300,0,380,380,380,380,0
20250502,190200,0,380,380,380,380,0
20250502,190100,0,380,380,380,380,0
20250502,190000,0,380,380,380,380,0
20250502,185900,0,380,380,380,380,0
20250502,185800,0,380,380,380,380,0
20250502,185700,0,380,380,380,380,0
20250502,185600,0,380,380,380,380,0
20250502,185500,0,380,380,380,380,0
20250502,185400,0,380,380,380,380,0
20250502,185300,0,380,380,380,380,0
20250502,185200,0,380,380,380,380,0
20250502,185100,0,380,380,380,380,0
20250502,185000,0,380,380,380,380,0
20250502,184900,0,380,380,380,380,0
20250502,184800,0,380,380,380,380,0
20250502,184700,0,380,380,380,380,0
20250502,184600,0,380,380,380,380,0
20250502,184500,0,380,380,380,380,0
20250502,184400,0,380,380,380,380,0
20250502,184300,0,380,380,380,380,0
20250502,184200,0,380,380,380,380,0
20250502,184100,0,380,380,380,380,0
20250502,184000,0,380,380,380,380,0
20250502,183900,0,380,380,380,380,0
20250502,183800,0,380,380,380,380,0
20250502,183700,0,380,380,380,380,0
20250502,183600,0,380,380,380,380,0
20250502,183500,0,380,380,380,380,0
20250502,183400,0,380,380,380,380,0
20250502,183300,0,380,380,380,380,0
20250502,183200,0,380,380,380,380,0
20250502,183100,0,380,380,380,380,0
20250502,183000,0,380,380,380,380,0
20250502,182900,0,380,380,380,380,0
20250502,182800,0,380,380,380,380,0
20250502,182700,0,380,380,380,380,0
20250502,182600,0,380,380,380,380,0
20250502,182500,0,380,380,380,380,0
20250502,182400,0,380,380,380,380,0
20250502,182300,0,380,380,380,380,0
20250502,182200,0,380,380,380,380,0
20250502,182100,0,380,380,380,380,0
20250502,182000,0,380,380,380,380,0
20250502,181900,0,380,380,380,380,0
20250502,181800,0,380,380,380,380,0
20250502,181700,0,380,380,380,380,0
20250502,181600,0,380,380,380,380,0
20250502,181500,0,380,380,380,380,0
20250502,181400,0,380,380,380,380,0
20250502,181300,0,380,380,380,380,0
20250502,181200,0,380,380,380,380,0
20250502,181100,0,380,380,380,380,0
20250502,181000,0,380,380,380,380,0
20250502,180900,0,380,380,380,380,0
20250502,180800,0,380,380,380,380,0
20250502,180700,0,380,380,380,380,0
20250502,180600,0,380,380,380,380,0
20250502,180500,0,380,380,380,380,0
20250502,180400,0,380,380,380,380,0
20250502,180300,0,380,380,380,380,0
20250502,180200,0,380,380,380,380,0
20250502,180100,0,380,380,380,380,0
20250502,180000,0,380,380,380,380,0
20250502,175900,0,380,380,380,380,0
20250502,175800,0,380,380,380,380,0
20250502,175700,0,380,380,380,380,0
20250502,175600,0,380,380,380,380,0
20250502,175500,0,380,380,380,380,0
20250502,175400,0,380,380,380,380,0
20250502,175300,0,380,380,380,380,0
20250502,175200,0,380,380,380,380,0
20250502,175100,0,380,380,380,380,0
20250502,175000,0,380,380,380,380,0
20250502,174900,0,380,380,380,380,0
20250502,174800,0,380,380,380,380,0
20250502,174700,0,380,380,380,380,0
20250502,174600,0,380,380,380,380,0
20250502,174500,0,380,380,380,380,0
20250502,174400,0,380,380,380,380,0
20250502,174300,0,380,380,380,380,0
20250502,174200,0,380,380,380,380,0
20250502,174100,0,380,380,380,380,0
20250502,174000,0,380,380,380,380,0
20250502,173900,0,380,380,380,380,0
20250502,173800,0,380,380,380,380,0
20250502,173700,0,380,380,380,380,0
20250502,173600,0,380,380,380,380,0
20250502,173500,0,380,380,380,380,0
20250502,173400,0,380,380,380,380,0
20250502,173300,0,380,380,380,380,0
20250502,173200,0,380,380,380,380,0
20250502,173100,0,380,380,380,380,0
20250502,173000,0,380,380,380,380,0
20250502,172900,0,380,380,380,380,0
20250502,172800,0,380,380,380,380,0
20250502,172700,0,380,380,380,380,0
20250502,172600,0,380,380,380,380,0
20250502,172500,0,380,380,380,380,0
20250502,172400,0,380,380,380,380,0
20250502,172300,0,380,380,380,380,0
20250502,172200,0,380,380,380,380,0
20250502,172100,0,380,380,380,380,0
20250502,172000,0,380,380,380,380,0
20250502,171900,0,380,380,380,380,0
20250502,171800,0,380,380,380,380,0
20250502,171700,0,380,380,380,380,0
20250502,171600,0,380,380,380,380,0
20250502,171500,0,380,380,380,380,0
20250502,171400,0,380,380,380,380,0
20250502,171300,0,380,380,380,380,0
20250502,171200,0,380,380,380,380,0
20250502,171100,0,380,380,380,380,0
20250502,171000,0,380,380,380,380,0
20250502,170900,0,380,380,380,380,0
20250502,170800,0,380,380,380,380,0
20250502,170700,0,380,380,380,380,0
20250502,170600,0,380,380,380,380,0
20250502,170500,0,380,380,380,380,0
20250502,170400,0,380,380,380,380,0
20250502,170300,0,380,380,380,380,0
20250502,170200,0,380,380,380,380,0
20250502,170100,0,380,380,380,380,0
20250502,170000,0,380,380,380,380,0
20250502,165900,0,380,380,380,380,0
20250502,165800,0,380,380,380,380,0
20250502,165700,0,380,380,380,380,0
20250502,165600,0,380,380,380,380,0
20250502,165500,0,380,380,380,380,0
20250502,165400,0,380,380,380,380,0
20250502,165300,0,380,380,380,380,0
20250502,165200,0,380,380,380,380,0
20250502,165100,0,380,380,380,380,0
20250502,165000,0,380,380,380,380,0
20250502,164900,0,380,380,380,380,0
20250502,164800,0,380,380,380,380,0
20250502,164700,0,380,380,380,380,0
20250502,164600,0,380,380,380,380,0
20250502,164500,0,380,380,380,380,0
20250502,164400,0,380,380,380,380,0
20250502,164300,0,380,380,380,380,0
20250502,164200,0,380,380,380,380,0
20250502,164100,0,380,380,380,380,0
20250502,164000,0,380,380,380,380,0
20250502,163900,0,380,380,380,380,0
20250502,163800,0,380,380,380,380,0
20250502,163700,0,380,380,380,380,0
20250502,163600,0,380,380,380,380,0
20250502,163500,0,380,380,380,380,0
20250502,163400,0,380,380,380,380,0
20250502,163300,0,380,380,380,380,0
20250502,163200,0,380,380,380,380,0
20250502,163100,0,380,380,380,380,0
20250502,163000,0,380,380,380,380,0
20250502,162900,0,380,380,380,380,0
20250502,162800,0,380,380,380,380,0
20250502,162700,0,380,380,380,380,0
20250502,162600,0,380,380,380,380,0
20250502,162500,0,380,380,380,380,0
20250502,162400,0,380,380,380,380,0
20250502,162300,0,380,380,380,380,0
20250502,162200,0,380,380,380,380,0
20250502,162100,0,380,380,380,380,0
20250502,162000,0,380,380,380,380,0
20250502,161900,0,380,380,380,380,0
20250502,161800,0,380,380,380,380,0
20250502,161700,0,380,380,380,380,0
20250502,161600,0,380,380,380,380,0
20250502,161500,0,380,380,380,380,0
20250502,161400,0,380,380,380,380,0
20250502,161300,0,380,380,380,380,0
20250502,161200,0,380,380,380,380,0
20250502,161100,0,380,380,380,380,0
20250502,161000,0,380,380,380,380,0
20250502,160900,0,380,380,380,380,0
20250502,160800,0,380,380,380,380,0
20250502,160700,0,380,380,380,380,0
20250502,160600,0,380,380,380,380,0
20250502,160500,0,380,380,380,380,0
20250502,160400,0,380,380,380,380,0
20250502,160300,0,380,380,380,380,0
20250502,160200,0,380,380,380,380,0
20250502,160100,0,380,380,380,380,0
20250502,160000,0,380,380,380,380,0
20250502,155900,0,380,380,380,380,0
20250502,155800,0,380,380,380,380,0
20250502,155700,0,380,380,380,380,0
20250502,155600,0,380,380,380,380,0
20250502,155500,0,380,380,380,380,0
20250502,155400,0,380,380,380,380,0
20250502,155300,0,380,380,380,380,0
20250502,155200,0,380,380,380,380,0
20250502,155100,0,380,380,380,380,0
20250502,155000,0,380,380,380,380,0
20250502,154900,0,380,380,380,380,0
20250502,154800,0,380,380,380,380,0
20250502,154700,0,380,380,380,380,0
20250502,154600,0,380,380,380,380,0
20250502,154500,0,380,380,380,380,0
20250502,154400,0,380,380,380,380,0
20250502,154300,0,380,380,380,380,0
20250502,154200,0,380,380,380,380,0
20250502,154100,0,380,380,380,380,0
20250502,154000,0,380,380,380,380,0
20250502,153900,0,380,380,380,380,0
20250502,153800,0,380,380,380,380,0
20250502,153700,0,380,380,380,380,0
20250502,153600,0,380,380,380,380,0
20250502,153500,0,380,380,380,380,0
20250502,153400,0,380,380,380,380,0
20250502,153300,0,380,380,380,380,0
20250502,153200,0,380,380,380,380,0
20250502,153100,0,380,380,380,380,0
20250502,153000,0,380,380,380,380,0
20250502,152900,0,380,380,380,380,0
20250502,152800,0,380,380,380,380,0
20250502,152700,0,380,380,380,380,0
20250502,152600,0,380,380,380,380,0
20250502,152500,0,380,380,380,380,0
20250502,152400,0,380,380,380,380,0
20250502,152300,0,380,380,380,380,0
20250502,152200,0,380,380,380,380,0
20250502,152100,0,380,380,380,380,0
20250502,152000,0,380,380,380,380,0
20250502,151900,0,380,380,380,380,0
20250502,151800,0,380,380,380,380,0
20250502,151700,0,380,380,380,380,0
20250502,151600,0,380,380,380,380,0
20250502,151500,0,380,380,380,380,0
20250502,151400,0,380,380,380,380,0
20250502,151300,0,380,380,380,380,0
20250502,151200,0,380,380,380,380,0
20250502,151100,0,380,380,380,380,0
20250502,151000,0,380,380,380,380,0
20250502,150900,0,380,380,380,380,0
20250502,150800,0,380,380,380,380,0
20250502,150700,0,380,380,380,380,0
20250502,150600,0,380,380,380,380,0
20250502,150500,0,380,380,380,380,0
20250502,150400,0,380,380,380,380,0
20250502,150300,0,380,380,380,380,0
20250502,150200,0,380,380,380,380,0
20250502,150100,0,380,380,380,380,0
20250502,150000,0,380,380,380,380,0
20250502,145900,0,380,380,380,380,0
20250502,145800,0,380,380,380,380,0
20250502,145700,0,380,380,380,380,0
20250502,145600,0,380,380,380,380,0
20250502,145500,0,380,380,380,380,0
20250502,145400,0,380,380,380,380,0
20250502,145300,0,380,380,380,380,0
20250502,145200,0,380,380,380,380,0
20250502,145100,0,380,380,380,380,0
20250502,145000,0,380,380,380,380,0
20250502,144900,0,380,380,380,380,0
20250502,144800,0,380,380,380,380,0
20250502,144700,0,380,380,380,380,0
20250502,144600,0,380,380,380,380,0
20250502,144500,0,380,380,380,380,0
20250502,144400,0,380,380,380,380,0
20250502,144300,0,380,380,380,380,0
20250502,144200,0,380,380,380,380,0
20250502,144100,0,380,380,380,380,0
20250502,144000,0,380,380,380,380,0
20250502,143900,0,380,380,380,380,0
20250502,143800,0,380,380,380,380,0
20250502,143700,0,380,380,380,380,0
20250502,143600,0,380,380,380,380,0
20250502,143500,0,380,380,380,380,0
20250502,143400,0,380,380,380,380,0
20250502,143300,0,380,380,380,380,0
20250502,143200,0,380,380,380,380,0
20250502,143100,0,380,380,380,380,0
20250502,143000,0,380,380,380,380,0
20250502,142900,0,380,380,380,380,0
20250502,142800,0,380,380,380,380,0
20250502,142700,0,380,380,380,380,0
20250502,142600,0,380,380,380,380,0
20250502,142500,0,380,380,380,380,0
20250502,142400,0,380,380,380,380,0
20250502,142300,0,380,380,380,380,0
20250502,142200,0,380,380,380,380,0
20250502,142100,0,380,380,380,380,0
20250502,142000,0,380,380,380,380,0
20250502,141900,0,380,380,380,380,0
20250502,141800,0,380,380,380,380,0
20250502,141700,0,380,380,380,380,0
20250502,141600,0,380,380,380,380,0
20250502,141500,0,380,380,380,380,0
20250502,141400,0,380,380,380,380,0
20250502,141300,0,380,380,380,380,0
20250502,141200,0,380,380,380,380,0
20250502,141100,0,380,380,380,380,0
20250502,141000,0,380,380,380,380,0
20250502,140900,0,380,380,380,380,0
20250502,140800,0,380,380,380,380,0
20250502,140700,0,380,380,380,380,0
20250502,140600,0,380,380,380,380,0
20250502,140500,0,380,380,380,380,0
20250502,140400,0,380,380,380,380,0
20250502,140300,0,380,380,380,380,0
20250502,140200,0,380,380,380,380,0
20250502,140100,0,380,380,380,380,0
20250502,140000,0,380,380,380,380,0
20250502,135900,0,380,380,380,380,0
20250502,135800,0,380,380,380,380,0
20250502,135700,0,380,380,380,380,0
20250502,135600,0,380,380,380,380,0
20250502,135500,0,380,380,380,380,0
20250502,135400,0,380,380,380,380,0
20250502,135300,0,380,380,380,380,0
20250502,135200,0,380,380,380,380,0
20250502,135100,0,380,380,380,380,0
20250502,135000,0,380,380,380,380,0
20250502,134900,0,380,380,380,380,0
20250502,134800,0,380,380,380,380,0
20250502,134700,0,380,380,380,380,0
20250502,134600,0,380,380,380,380,0
20250502,134500,0,380,380,380,380,0
20250502,134400,0,380,380,380,380,0
20250502,134300,0,380,380,380,380,0
20250502,134200,0,380,380,380,380,0
20250502,134100,0,380,380,380,380,0
20250502,134000,0,380,380,380,380,0
20250502,133900,0,380,380,380,380,0
20250502,133800,0,380,380,380,380,0
20250502,133700,0,380,380,380,380,0
20250502,133600,0,380,380,380,380,0
20250502,133500,0,380,380,380,380,0
20250502,133400,0,380,380,380,380,0
20250502,133300,0,380,380,380,380,0
20250502,133200,0,380,380,380,380,0
20250502,133100,0,380,380,380,380,0
20250502,133000,0,380,380,380,380,0
20250502,132900,0,380,380,380,380,0
20250502,132800,0,380,380,380,380,0
20250502,132700,0,380,380,380,380,0
20250502,132600,0,380,380,380,380,0
20250502,132500,0,380,380,380,380,0
20250502,132400,0,380,380,380,380,0
20250502,132300,0,380,380,380,380,0
20250502,132200,0,380,380,380,380,0
20250502,132100,0,380,380,380,380,0
20250502,132000,0,380,380,380,380,0
20250502,131900,0,380,380,380,380,0
20250502,131800,0,380,380,380,380,0
20250502,131700,0,380,380,380,380,0
20250502,131600,0,380,380,380,380,0
20250502,131500,0,380,380,380,380,0
20250502,131400,0,380,380,380,380,0
20250502,131300,0,380,380,380,380,0
20250502,131200,0,380,380,380,380,0
20250502,131100,0,380,380,380,380,0
20250502,131000,0,380,380,380,380,0
20250502,130900,0,380,380,380,380,0
20250502,130800,0,380,380,380,380,0
20250502,130700,0,380,380,380,380,0
20250502,130600,0,380,380,380,380,0
20250502,130500,0,380,380,380,380,0
20250502,130400,0,380,380,380,380,0
20250502,130300,0,380,380,380,380,0
20250502,130200,0,380,380,380,380,0
20250502,130100,0,380,380,380,380,0
20250502,130000,0,380,380,380,380,0
20250502,125900,0,380,380,380,380,0
20250502,125800,0,380,380,380,380,0
20250502,125700,0,380,380,380,380,0
20250502,125600,0,380,380,380,380,0
20250502,125500,0,380,380,380,380,0
20250502,125400,0,380,380,380,380,0
20250502,125300,0,380,380,380,380,0
20250502,125200,0,380,380,380,380,0
20250502,125100,0,380,380,380,380,0
20250502,125000,0,380,380,380,380,0
20250502,124900,0,380,380,380,380,0
20250502,124800,0,380,380,380,380,0
20250502,124700,0,380,380,380,380,0
20250502,124600,0,380,380,380,380,0
20250502,124500,0,380,380,380,380,0
20250502,124400,0,380,380,380,380,0
20250502,124300,0,380,380,380,380,0
20250502,124200,0,380,380,380,380,0
20250502,124100,0,380,380,380,380,0
20250502,124000,0,380,380,380,380,0
20250502,123900,0,380,380,380,380,0
20250502,123800,0,380,380,380,380,0
20250502,123700,0,380,380,380,380,0
20250502,123600,0,380,380,380,380,0
20250502,123500,0,380,380,380,380,0
20250502,123400,0,380,380,380,380,0
20250502,123300,0,380,380,380,380,0
20250502,123200,0,380,380,380,380,0
20250502,123100,0,380,380,380,380,0
20250502,123000,0,380,380,380,380,0
20250502,122900,0,380,380,380,380,0
20250502,122800,0,380,380,380,380,0
20250502,122700,0,380,380,380,380,0
20250502,122600,0,380,380,380,380,0
20250502,122500,0,380,380,380,380,0
20250502,122400,0,380,380,380,380,0
20250502,122300,0,380,380,380,380,0
20250502,122200,0,380,380,380,380,0
20250502,122100,0,380,380,380,380,0
20250502,122000,0,380,380,380,380,0
20250502,121900,0,380,380,380,380,0
20250502,121800,0,380,380,380,380,0
20250502,121700,0,380,380,380,380,0
20250502,121600,0,380,380,380,380,0
20250502,121500,0,380,380,380,380,0
20250502,121400,0,380,380,380,380,0
20250502,121300,0,380,380,380,380,0
20250502,121200,0,380,380,380,380,0
20250502,121100,0,380,380,380,380,0
20250502,121000,0,380,380,380,380,0
20250502,120900,0,380,380,380,380,0
20250502,120800,0,380,380,380,380,0
20250502,120700,0,380,380,380,380,0
20250502,120600,0,380,380,380,380,0
20250502,120500,0,380,380,380,380,0
20250502,120400,0,380,380,380,380,0
20250502,120300,0,380,380,380,380,0
20250502,120200,0,380,380,380,380,0
20250502,120100,0,380,380,380,380,0
20250502,120000,0,380,380,380,380,0
20250502,115900,0,380,380,380,380,0
20250502,115800,0,380,380,380,380,0
20250502,115700,0,380,380,380,380,0
20250502,115600,0,380,380,380,380,0
20250502,115500,0,380,380,380,380,0
20250502,115400,0,380,380,380,380,0
20250502,115300,0,380,380,380,380,0
20250502,115200,0,380,380,380,380,0
20250502,115100,0,380,380,380,380,0
20250502,115000,0,380,380,380,380,0
20250502,114900,0,380,380,380,380,0
20250502,114800,0,380,380,380,380,0
20250502,114700,0,380,380,380,380,0
20250502,114600,0,380,380,380,380,0
20250502,114500,0,380,380,380,380,0
20250502,114400,0,380,380,380,380,0
20250502,114300,0,380,380,380,380,0
20250502,114200,0,380,380,380,380,0
20250502,114100,0,380,380,380,380,0
20250502,114000,0,380,380,380,380,0
20250502,113900,0,380,380,380,380,0
20250502,113800,0,380,380,380,380,0
20250502,113700,0,380,380,380,380,0
20250502,113600,0,380,380,380,380,0
20250502,113500,0,380,380,380,380,0
20250502,113400,0,380,380,380,380,0
20250502,113300,0,380,380,380,380,0
20250502,113200,0,380,380,380,380,0
20250502,113100,0,380,380,380,380,0
20250502,113000,0,380,380,380,380,0
20250502,112900,0,380,380,380,380,0
20250502,112800,0,380,380,380,380,0
20250502,112700,0,380,380,380,380,0
20250502,112600,0,380,380,380,380,0
20250502,112500,0,380,380,380,380,0
20250502,112400,0,380,380,380,380,0
20250502,112300,0,380,380,380,380,0
20250502,112200,0,380,380,380,380,0
20250502,112100,0,380,380,380,380,0
20250502,112000,0,380,380,380,380,0
20250502,111900,0,380,380,380,380,0
20250502,111800,0,380,380,380,380,0
20250502,111700,0,380,380,380,380,0
20250502,111600,0,380,380,380,380,0
20250502,111500,0,380,380,380,380,0
20250502,111400,0,380,380,380,380,0
20250502,111300,0,380,380,380,380,0
20250502,111200,0,380,380,380,380,0
20250502,111100,0,380,380,380,380,0
20250502,111000,0,380,380,380,380,0
20250502,110900,0,380,380,380,380,0
20250502,110800,0,380,380,380,380,0
20250502,110700,0,380,380,380,380,0
20250502,110600,0,380,380,380,380,0
20250502,110500,0,380,380,380,380,0
20250502,110400,0,380,380,380,380,0
20250502,110300,0,380,380,380,380,0
20250502,110200,0,380,380,380,380,0
20250502,110100,0,380,380,380,380,0
20250502,110000,0,380,380,380,380,0
20250502,105900,0,380,380,380,380,0
20250502,105800,0,380,380,380,380,0
20250502,105700,0,380,380,380,380,0
20250502,105600,0,380,380,380,380,0
20250502,105500,0,380,380,380,380,0
20250502,105400,0,380,380,380,380,0
20250502,105300,0,380,380,380,380,0
20250502,105200,0,380,380,380,380,0
20250502,105100,0,380,380,380,380,0
20250502,105000,0,380,380,380,380,0
20250502,104900,0,380,380,380,380,0
20250502,104800,0,380,380,380,380,0
20250502,104700,0,380,380,380,380,0
20250502,104600,0,380,380,380,380,0
20250502,104500,0,380,380,380,380,0
20250502,104400,0,380,380,380,380,0
20250502,104300,0,380,380,380,380,0
20250502,104200,0,380,380,380,380,0
20250502,104100,0,380,380,380,380,0
20250502,104000,0,380,380,380,380,0
20250502,103900,0,380,380,380,380,0
20250502,103800,0,380,380,380,380,0
20250502,103700,0,380,380,380,380,0
20250502,103600,0,380,380,380,380,0
20250502,103500,0,380,380,380,380,0
20250502,103400,0,380,380,380,380,0
20250502,103300,0,380,380,380,380,0
20250502,103200,0,380,380,380,380,0
20250502,103100,0,380,380,380,380,0
20250502,103000,0,380,380,380,380,0
20250502,102900,0,380,380,380,380,0
20250502,102800,0,380,380,380,380,0
20250502,102700,0,380,380,380,380,0
20250502,102600,0,380,380,380,380,0
20250502,102500,0,380,380,380,380,0
20250502,102400,0,380,380,380,380,0
20250502,102300,0,380,380,380,380,0
20250502,102200,0,380,380,380,380,0
20250502,102100,0,380,380,380,380,0
20250502,102000,0,380,380,380,380,0
20250502,101900,0,380,380,380,380,0
20250502,101800,0,380,380,380,380,0
20250502,101700,0,380,380,380,380,0
20250502,101600,0,380,380,380,380,0
20250502,101500,0,380,380,380,380,0
20250502,101400,0,380,380,380,380,0
20250502,101300,0,380,380,380,380,0
20250502,101200,0,380,380,380,380,0
20250502,101100,0,380,380,380,380,0
20250502,101000,0,380,380,380,380,0
20250502,100900,0,380,380,380,380,0
20250502,100800,0,380,380,380,380,0
20250502,100700,0,380,380,380,380,0
20250502,100600,0,380,380,380,380,0
20250502,100500,0,380,380,380,380,0
20250502,100400,0,380,380,380,380,0
20250502,100300,0,380,380,380,380,0
20250502,100200,0,380,380,380,380,0
20250502,100100,0,380,380,380,380,0
20250502,100000,0,380,380,380,380,0
20250502,095900,0,380,380,380,380,0
20250502,095800,0,380,380,380,380,0
20250502,095700,0,380,380,380,380,0
20250502,095600,0,380,380,380,380,0
20250502,095500,0,380,380,380,380,0
20250502,095400,0,380,380,380,380,0
20250502,095300,0,380,380,380,380,0
20250502,095200,0,380,380,380,380,0
20250502,095100,0,380,380,380,380,0
20250502,095000,0,380,380,380,380,0
20250502,094900,0,380,380,380,380,0
20250502,094800,0,380,380,380,380,0
20250502,094700,0,380,380,380,380,0
20250502,094600,0,380,380,380,380,0
20250502,094500,0,380,380,380,380,0
20250502,094400,0,380,380,380,380,0
20250502,094300,0,380,380,380,380,0
20250502,094200,0,380,380,380,380,0
20250502,094100,0,380,380,380,380,0
20250502,094000,0,380,380,380,380,0
20250502,093900,0,380,380,380,380,0
20250502,093800,0,380,380,380,380,0
20250502,093700,0,380,380,380,380,0
20250502,093600,0,380,380,380,380,0
20250502,093500,0,380,380,380,380,0
20250502,093400,0,380,380,380,380,0
20250502,093300,0,380,380,380,380,0
20250502,093200,0,380,380,380,380,0
20250502,093100,0,380,380,380,380,0
20250502,093000,0,380,380,380,380,0
20250502,092900,0,380,380,380,380,0
20250502,092800,0,380,380,380,380,0
20250502,092700,0,380,380,380,380,0
20250502,092600,0,380,380,380,380,0
20250502,092500,0,380,380,380,380,0
20250502,092400,0,380,380,380,380,0
20250502,092300,0,380,380,380,380,0
20250502,092200,0,380,380,380,380,0
20250502,092100,0,380,380,380,380,0
20250502,092000,0,380,380,380,380,0
20250502,091900,0,380,380,380,380,0
20250502,091800,0,380,380,380,380,0
20250502,091700,0,380,380,380,380,0
20250502,091600,0,380,380,380,380,0
20250502,091500,0,380,380,380,380,0
20250502,091400,0,380,380,380,380,0
20250502,091300,0,380,380,380,380,0
20250502,091200,0,380,380,380,380,0
20250502,091100,0,380,380,380,380,0
20250502,091000,0,380,380,380,380,0
20250502,090900,0,380,380,380,380,0
20250502,090800,0,380,380,380,380,0
20250502,090700,0,380,380,380,380,0
20250502,090600,0,380,380,380,380,0
20250502,090500,0,380,380,380,380,0
20250502,090400,0,380,380,380,380,0
20250502,090300,0,380,380,380,380,0
20250502,090200,0,380,380,380,380,0
20250502,090100,0,380,380,380,380,0
20250502,090000,0,380,380,380,380,0