KissMeData/043090/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,191000,0,380,380,380,380,0
20250509,190900,0,380,380,380,380,0
20250509,190800,0,380,380,380,380,0
20250509,190700,0,380,380,380,380,0
20250509,190600,0,380,380,380,380,0
20250509,190500,0,380,380,380,380,0
20250509,190400,0,380,380,380,380,0
20250509,190300,0,380,380,380,380,0
20250509,190200,0,380,380,380,380,0
20250509,190100,0,380,380,380,380,0
20250509,190000,0,380,380,380,380,0
20250509,185900,0,380,380,380,380,0
20250509,185800,0,380,380,380,380,0
20250509,185700,0,380,380,380,380,0
20250509,185600,0,380,380,380,380,0
20250509,185500,0,380,380,380,380,0
20250509,185400,0,380,380,380,380,0
20250509,185300,0,380,380,380,380,0
20250509,185200,0,380,380,380,380,0
20250509,185100,0,380,380,380,380,0
20250509,185000,0,380,380,380,380,0
20250509,184900,0,380,380,380,380,0
20250509,184800,0,380,380,380,380,0
20250509,184700,0,380,380,380,380,0
20250509,184600,0,380,380,380,380,0
20250509,184500,0,380,380,380,380,0
20250509,184400,0,380,380,380,380,0
20250509,184300,0,380,380,380,380,0
20250509,184200,0,380,380,380,380,0
20250509,184100,0,380,380,380,380,0
20250509,184000,0,380,380,380,380,0
20250509,183900,0,380,380,380,380,0
20250509,183800,0,380,380,380,380,0
20250509,183700,0,380,380,380,380,0
20250509,183600,0,380,380,380,380,0
20250509,183500,0,380,380,380,380,0
20250509,183400,0,380,380,380,380,0
20250509,183300,0,380,380,380,380,0
20250509,183200,0,380,380,380,380,0
20250509,183100,0,380,380,380,380,0
20250509,183000,0,380,380,380,380,0
20250509,182900,0,380,380,380,380,0
20250509,182800,0,380,380,380,380,0
20250509,182700,0,380,380,380,380,0
20250509,182600,0,380,380,380,380,0
20250509,182500,0,380,380,380,380,0
20250509,182400,0,380,380,380,380,0
20250509,182300,0,380,380,380,380,0
20250509,182200,0,380,380,380,380,0
20250509,182100,0,380,380,380,380,0
20250509,182000,0,380,380,380,380,0
20250509,181900,0,380,380,380,380,0
20250509,181800,0,380,380,380,380,0
20250509,181700,0,380,380,380,380,0
20250509,181600,0,380,380,380,380,0
20250509,181500,0,380,380,380,380,0
20250509,181400,0,380,380,380,380,0
20250509,181300,0,380,380,380,380,0
20250509,181200,0,380,380,380,380,0
20250509,181100,0,380,380,380,380,0
20250509,181000,0,380,380,380,380,0
20250509,180900,0,380,380,380,380,0
20250509,180800,0,380,380,380,380,0
20250509,180700,0,380,380,380,380,0
20250509,180600,0,380,380,380,380,0
20250509,180500,0,380,380,380,380,0
20250509,180400,0,380,380,380,380,0
20250509,180300,0,380,380,380,380,0
20250509,180200,0,380,380,380,380,0
20250509,180100,0,380,380,380,380,0
20250509,180000,0,380,380,380,380,0
20250509,175900,0,380,380,380,380,0
20250509,175800,0,380,380,380,380,0
20250509,175700,0,380,380,380,380,0
20250509,175600,0,380,380,380,380,0
20250509,175500,0,380,380,380,380,0
20250509,175400,0,380,380,380,380,0
20250509,175300,0,380,380,380,380,0
20250509,175200,0,380,380,380,380,0
20250509,175100,0,380,380,380,380,0
20250509,175000,0,380,380,380,380,0
20250509,174900,0,380,380,380,380,0
20250509,174800,0,380,380,380,380,0
20250509,174700,0,380,380,380,380,0
20250509,174600,0,380,380,380,380,0
20250509,174500,0,380,380,380,380,0
20250509,174400,0,380,380,380,380,0
20250509,174300,0,380,380,380,380,0
20250509,174200,0,380,380,380,380,0
20250509,174100,0,380,380,380,380,0
20250509,174000,0,380,380,380,380,0
20250509,173900,0,380,380,380,380,0
20250509,173800,0,380,380,380,380,0
20250509,173700,0,380,380,380,380,0
20250509,173600,0,380,380,380,380,0
20250509,173500,0,380,380,380,380,0
20250509,173400,0,380,380,380,380,0
20250509,173300,0,380,380,380,380,0
20250509,173200,0,380,380,380,380,0
20250509,173100,0,380,380,380,380,0
20250509,173000,0,380,380,380,380,0
20250509,172900,0,380,380,380,380,0
20250509,172800,0,380,380,380,380,0
20250509,172700,0,380,380,380,380,0
20250509,172600,0,380,380,380,380,0
20250509,172500,0,380,380,380,380,0
20250509,172400,0,380,380,380,380,0
20250509,172300,0,380,380,380,380,0
20250509,172200,0,380,380,380,380,0
20250509,172100,0,380,380,380,380,0
20250509,172000,0,380,380,380,380,0
20250509,171900,0,380,380,380,380,0
20250509,171800,0,380,380,380,380,0
20250509,171700,0,380,380,380,380,0
20250509,171600,0,380,380,380,380,0
20250509,171500,0,380,380,380,380,0
20250509,171400,0,380,380,380,380,0
20250509,171300,0,380,380,380,380,0
20250509,171200,0,380,380,380,380,0
20250509,171100,0,380,380,380,380,0
20250509,171000,0,380,380,380,380,0
20250509,170900,0,380,380,380,380,0
20250509,170800,0,380,380,380,380,0
20250509,170700,0,380,380,380,380,0
20250509,170600,0,380,380,380,380,0
20250509,170500,0,380,380,380,380,0
20250509,170400,0,380,380,380,380,0
20250509,170300,0,380,380,380,380,0
20250509,170200,0,380,380,380,380,0
20250509,170100,0,380,380,380,380,0
20250509,170000,0,380,380,380,380,0
20250509,165900,0,380,380,380,380,0
20250509,165800,0,380,380,380,380,0
20250509,165700,0,380,380,380,380,0
20250509,165600,0,380,380,380,380,0
20250509,165500,0,380,380,380,380,0
20250509,165400,0,380,380,380,380,0
20250509,165300,0,380,380,380,380,0
20250509,165200,0,380,380,380,380,0
20250509,165100,0,380,380,380,380,0
20250509,165000,0,380,380,380,380,0
20250509,164900,0,380,380,380,380,0
20250509,164800,0,380,380,380,380,0
20250509,164700,0,380,380,380,380,0
20250509,164600,0,380,380,380,380,0
20250509,164500,0,380,380,380,380,0
20250509,164400,0,380,380,380,380,0
20250509,164300,0,380,380,380,380,0
20250509,164200,0,380,380,380,380,0
20250509,164100,0,380,380,380,380,0
20250509,164000,0,380,380,380,380,0
20250509,163900,0,380,380,380,380,0
20250509,163800,0,380,380,380,380,0
20250509,163700,0,380,380,380,380,0
20250509,163600,0,380,380,380,380,0
20250509,163500,0,380,380,380,380,0
20250509,163400,0,380,380,380,380,0
20250509,163300,0,380,380,380,380,0
20250509,163200,0,380,380,380,380,0
20250509,163100,0,380,380,380,380,0
20250509,163000,0,380,380,380,380,0
20250509,162900,0,380,380,380,380,0
20250509,162800,0,380,380,380,380,0
20250509,162700,0,380,380,380,380,0
20250509,162600,0,380,380,380,380,0
20250509,162500,0,380,380,380,380,0
20250509,162400,0,380,380,380,380,0
20250509,162300,0,380,380,380,380,0
20250509,162200,0,380,380,380,380,0
20250509,162100,0,380,380,380,380,0
20250509,162000,0,380,380,380,380,0
20250509,161900,0,380,380,380,380,0
20250509,161800,0,380,380,380,380,0
20250509,161700,0,380,380,380,380,0
20250509,161600,0,380,380,380,380,0
20250509,161500,0,380,380,380,380,0
20250509,161400,0,380,380,380,380,0
20250509,161300,0,380,380,380,380,0
20250509,161200,0,380,380,380,380,0
20250509,161100,0,380,380,380,380,0
20250509,161000,0,380,380,380,380,0
20250509,160900,0,380,380,380,380,0
20250509,160800,0,380,380,380,380,0
20250509,160700,0,380,380,380,380,0
20250509,160600,0,380,380,380,380,0
20250509,160500,0,380,380,380,380,0
20250509,160400,0,380,380,380,380,0
20250509,160300,0,380,380,380,380,0
20250509,160200,0,380,380,380,380,0
20250509,160100,0,380,380,380,380,0
20250509,160000,0,380,380,380,380,0
20250509,155900,0,380,380,380,380,0
20250509,155800,0,380,380,380,380,0
20250509,155700,0,380,380,380,380,0
20250509,155600,0,380,380,380,380,0
20250509,155500,0,380,380,380,380,0
20250509,155400,0,380,380,380,380,0
20250509,155300,0,380,380,380,380,0
20250509,155200,0,380,380,380,380,0
20250509,155100,0,380,380,380,380,0
20250509,155000,0,380,380,380,380,0
20250509,154900,0,380,380,380,380,0
20250509,154800,0,380,380,380,380,0
20250509,154700,0,380,380,380,380,0
20250509,154600,0,380,380,380,380,0
20250509,154500,0,380,380,380,380,0
20250509,154400,0,380,380,380,380,0
20250509,154300,0,380,380,380,380,0
20250509,154200,0,380,380,380,380,0
20250509,154100,0,380,380,380,380,0
20250509,154000,0,380,380,380,380,0
20250509,153900,0,380,380,380,380,0
20250509,153800,0,380,380,380,380,0
20250509,153700,0,380,380,380,380,0
20250509,153600,0,380,380,380,380,0
20250509,153500,0,380,380,380,380,0
20250509,153400,0,380,380,380,380,0
20250509,153300,0,380,380,380,380,0
20250509,153200,0,380,380,380,380,0
20250509,153100,0,380,380,380,380,0
20250509,153000,0,380,380,380,380,0
20250509,152900,0,380,380,380,380,0
20250509,152800,0,380,380,380,380,0
20250509,152700,0,380,380,380,380,0
20250509,152600,0,380,380,380,380,0
20250509,152500,0,380,380,380,380,0
20250509,152400,0,380,380,380,380,0
20250509,152300,0,380,380,380,380,0
20250509,152200,0,380,380,380,380,0
20250509,152100,0,380,380,380,380,0
20250509,152000,0,380,380,380,380,0
20250509,151900,0,380,380,380,380,0
20250509,151800,0,380,380,380,380,0
20250509,151700,0,380,380,380,380,0
20250509,151600,0,380,380,380,380,0
20250509,151500,0,380,380,380,380,0
20250509,151400,0,380,380,380,380,0
20250509,151300,0,380,380,380,380,0
20250509,151200,0,380,380,380,380,0
20250509,151100,0,380,380,380,380,0
20250509,151000,0,380,380,380,380,0
20250509,150900,0,380,380,380,380,0
20250509,150800,0,380,380,380,380,0
20250509,150700,0,380,380,380,380,0
20250509,150600,0,380,380,380,380,0
20250509,150500,0,380,380,380,380,0
20250509,150400,0,380,380,380,380,0
20250509,150300,0,380,380,380,380,0
20250509,150200,0,380,380,380,380,0
20250509,150100,0,380,380,380,380,0
20250509,150000,0,380,380,380,380,0
20250509,145900,0,380,380,380,380,0
20250509,145800,0,380,380,380,380,0
20250509,145700,0,380,380,380,380,0
20250509,145600,0,380,380,380,380,0
20250509,145500,0,380,380,380,380,0
20250509,145400,0,380,380,380,380,0
20250509,145300,0,380,380,380,380,0
20250509,145200,0,380,380,380,380,0
20250509,145100,0,380,380,380,380,0
20250509,145000,0,380,380,380,380,0
20250509,144900,0,380,380,380,380,0
20250509,144800,0,380,380,380,380,0
20250509,144700,0,380,380,380,380,0
20250509,144600,0,380,380,380,380,0
20250509,144500,0,380,380,380,380,0
20250509,144400,0,380,380,380,380,0
20250509,144300,0,380,380,380,380,0
20250509,144200,0,380,380,380,380,0
20250509,144100,0,380,380,380,380,0
20250509,144000,0,380,380,380,380,0
20250509,143900,0,380,380,380,380,0
20250509,143800,0,380,380,380,380,0
20250509,143700,0,380,380,380,380,0
20250509,143600,0,380,380,380,380,0
20250509,143500,0,380,380,380,380,0
20250509,143400,0,380,380,380,380,0
20250509,143300,0,380,380,380,380,0
20250509,143200,0,380,380,380,380,0
20250509,143100,0,380,380,380,380,0
20250509,143000,0,380,380,380,380,0
20250509,142900,0,380,380,380,380,0
20250509,142800,0,380,380,380,380,0
20250509,142700,0,380,380,380,380,0
20250509,142600,0,380,380,380,380,0
20250509,142500,0,380,380,380,380,0
20250509,142400,0,380,380,380,380,0
20250509,142300,0,380,380,380,380,0
20250509,142200,0,380,380,380,380,0
20250509,142100,0,380,380,380,380,0
20250509,142000,0,380,380,380,380,0
20250509,141900,0,380,380,380,380,0
20250509,141800,0,380,380,380,380,0
20250509,141700,0,380,380,380,380,0
20250509,141600,0,380,380,380,380,0
20250509,141500,0,380,380,380,380,0
20250509,141400,0,380,380,380,380,0
20250509,141300,0,380,380,380,380,0
20250509,141200,0,380,380,380,380,0
20250509,141100,0,380,380,380,380,0
20250509,141000,0,380,380,380,380,0
20250509,140900,0,380,380,380,380,0
20250509,140800,0,380,380,380,380,0
20250509,140700,0,380,380,380,380,0
20250509,140600,0,380,380,380,380,0
20250509,140500,0,380,380,380,380,0
20250509,140400,0,380,380,380,380,0
20250509,140300,0,380,380,380,380,0
20250509,140200,0,380,380,380,380,0
20250509,140100,0,380,380,380,380,0
20250509,140000,0,380,380,380,380,0
20250509,135900,0,380,380,380,380,0
20250509,135800,0,380,380,380,380,0
20250509,135700,0,380,380,380,380,0
20250509,135600,0,380,380,380,380,0
20250509,135500,0,380,380,380,380,0
20250509,135400,0,380,380,380,380,0
20250509,135300,0,380,380,380,380,0
20250509,135200,0,380,380,380,380,0
20250509,135100,0,380,380,380,380,0
20250509,135000,0,380,380,380,380,0
20250509,134900,0,380,380,380,380,0
20250509,134800,0,380,380,380,380,0
20250509,134700,0,380,380,380,380,0
20250509,134600,0,380,380,380,380,0
20250509,134500,0,380,380,380,380,0
20250509,134400,0,380,380,380,380,0
20250509,134300,0,380,380,380,380,0
20250509,134200,0,380,380,380,380,0
20250509,134100,0,380,380,380,380,0
20250509,134000,0,380,380,380,380,0
20250509,133900,0,380,380,380,380,0
20250509,133800,0,380,380,380,380,0
20250509,133700,0,380,380,380,380,0
20250509,133600,0,380,380,380,380,0
20250509,133500,0,380,380,380,380,0
20250509,133400,0,380,380,380,380,0
20250509,133300,0,380,380,380,380,0
20250509,133200,0,380,380,380,380,0
20250509,133100,0,380,380,380,380,0
20250509,133000,0,380,380,380,380,0
20250509,132900,0,380,380,380,380,0
20250509,132800,0,380,380,380,380,0
20250509,132700,0,380,380,380,380,0
20250509,132600,0,380,380,380,380,0
20250509,132500,0,380,380,380,380,0
20250509,132400,0,380,380,380,380,0
20250509,132300,0,380,380,380,380,0
20250509,132200,0,380,380,380,380,0
20250509,132100,0,380,380,380,380,0
20250509,132000,0,380,380,380,380,0
20250509,131900,0,380,380,380,380,0
20250509,131800,0,380,380,380,380,0
20250509,131700,0,380,380,380,380,0
20250509,131600,0,380,380,380,380,0
20250509,131500,0,380,380,380,380,0
20250509,131400,0,380,380,380,380,0
20250509,131300,0,380,380,380,380,0
20250509,131200,0,380,380,380,380,0
20250509,131100,0,380,380,380,380,0
20250509,131000,0,380,380,380,380,0
20250509,130900,0,380,380,380,380,0
20250509,130800,0,380,380,380,380,0
20250509,130700,0,380,380,380,380,0
20250509,130600,0,380,380,380,380,0
20250509,130500,0,380,380,380,380,0
20250509,130400,0,380,380,380,380,0
20250509,130300,0,380,380,380,380,0
20250509,130200,0,380,380,380,380,0
20250509,130100,0,380,380,380,380,0
20250509,130000,0,380,380,380,380,0
20250509,125900,0,380,380,380,380,0
20250509,125800,0,380,380,380,380,0
20250509,125700,0,380,380,380,380,0
20250509,125600,0,380,380,380,380,0
20250509,125500,0,380,380,380,380,0
20250509,125400,0,380,380,380,380,0
20250509,125300,0,380,380,380,380,0
20250509,125200,0,380,380,380,380,0
20250509,125100,0,380,380,380,380,0
20250509,125000,0,380,380,380,380,0
20250509,124900,0,380,380,380,380,0
20250509,124800,0,380,380,380,380,0
20250509,124700,0,380,380,380,380,0
20250509,124600,0,380,380,380,380,0
20250509,124500,0,380,380,380,380,0
20250509,124400,0,380,380,380,380,0
20250509,124300,0,380,380,380,380,0
20250509,124200,0,380,380,380,380,0
20250509,124100,0,380,380,380,380,0
20250509,124000,0,380,380,380,380,0
20250509,123900,0,380,380,380,380,0
20250509,123800,0,380,380,380,380,0
20250509,123700,0,380,380,380,380,0
20250509,123600,0,380,380,380,380,0
20250509,123500,0,380,380,380,380,0
20250509,123400,0,380,380,380,380,0
20250509,123300,0,380,380,380,380,0
20250509,123200,0,380,380,380,380,0
20250509,123100,0,380,380,380,380,0
20250509,123000,0,380,380,380,380,0
20250509,122900,0,380,380,380,380,0
20250509,122800,0,380,380,380,380,0
20250509,122700,0,380,380,380,380,0
20250509,122600,0,380,380,380,380,0
20250509,122500,0,380,380,380,380,0
20250509,122400,0,380,380,380,380,0
20250509,122300,0,380,380,380,380,0
20250509,122200,0,380,380,380,380,0
20250509,122100,0,380,380,380,380,0
20250509,122000,0,380,380,380,380,0
20250509,121900,0,380,380,380,380,0
20250509,121800,0,380,380,380,380,0
20250509,121700,0,380,380,380,380,0
20250509,121600,0,380,380,380,380,0
20250509,121500,0,380,380,380,380,0
20250509,121400,0,380,380,380,380,0
20250509,121300,0,380,380,380,380,0
20250509,121200,0,380,380,380,380,0
20250509,121100,0,380,380,380,380,0
20250509,121000,0,380,380,380,380,0
20250509,120900,0,380,380,380,380,0
20250509,120800,0,380,380,380,380,0
20250509,120700,0,380,380,380,380,0
20250509,120600,0,380,380,380,380,0
20250509,120500,0,380,380,380,380,0
20250509,120400,0,380,380,380,380,0
20250509,120300,0,380,380,380,380,0
20250509,120200,0,380,380,380,380,0
20250509,120100,0,380,380,380,380,0
20250509,120000,0,380,380,380,380,0
20250509,115900,0,380,380,380,380,0
20250509,115800,0,380,380,380,380,0
20250509,115700,0,380,380,380,380,0
20250509,115600,0,380,380,380,380,0
20250509,115500,0,380,380,380,380,0
20250509,115400,0,380,380,380,380,0
20250509,115300,0,380,380,380,380,0
20250509,115200,0,380,380,380,380,0
20250509,115100,0,380,380,380,380,0
20250509,115000,0,380,380,380,380,0
20250509,114900,0,380,380,380,380,0
20250509,114800,0,380,380,380,380,0
20250509,114700,0,380,380,380,380,0
20250509,114600,0,380,380,380,380,0
20250509,114500,0,380,380,380,380,0
20250509,114400,0,380,380,380,380,0
20250509,114300,0,380,380,380,380,0
20250509,114200,0,380,380,380,380,0
20250509,114100,0,380,380,380,380,0
20250509,114000,0,380,380,380,380,0
20250509,113900,0,380,380,380,380,0
20250509,113800,0,380,380,380,380,0
20250509,113700,0,380,380,380,380,0
20250509,113600,0,380,380,380,380,0
20250509,113500,0,380,380,380,380,0
20250509,113400,0,380,380,380,380,0
20250509,113300,0,380,380,380,380,0
20250509,113200,0,380,380,380,380,0
20250509,113100,0,380,380,380,380,0
20250509,113000,0,380,380,380,380,0
20250509,112900,0,380,380,380,380,0
20250509,112800,0,380,380,380,380,0
20250509,112700,0,380,380,380,380,0
20250509,112600,0,380,380,380,380,0
20250509,112500,0,380,380,380,380,0
20250509,112400,0,380,380,380,380,0
20250509,112300,0,380,380,380,380,0
20250509,112200,0,380,380,380,380,0
20250509,112100,0,380,380,380,380,0
20250509,112000,0,380,380,380,380,0
20250509,111900,0,380,380,380,380,0
20250509,111800,0,380,380,380,380,0
20250509,111700,0,380,380,380,380,0
20250509,111600,0,380,380,380,380,0
20250509,111500,0,380,380,380,380,0
20250509,111400,0,380,380,380,380,0
20250509,111300,0,380,380,380,380,0
20250509,111200,0,380,380,380,380,0
20250509,111100,0,380,380,380,380,0
20250509,111000,0,380,380,380,380,0
20250509,110900,0,380,380,380,380,0
20250509,110800,0,380,380,380,380,0
20250509,110700,0,380,380,380,380,0
20250509,110600,0,380,380,380,380,0
20250509,110500,0,380,380,380,380,0
20250509,110400,0,380,380,380,380,0
20250509,110300,0,380,380,380,380,0
20250509,110200,0,380,380,380,380,0
20250509,110100,0,380,380,380,380,0
20250509,110000,0,380,380,380,380,0
20250509,105900,0,380,380,380,380,0
20250509,105800,0,380,380,380,380,0
20250509,105700,0,380,380,380,380,0
20250509,105600,0,380,380,380,380,0
20250509,105500,0,380,380,380,380,0
20250509,105400,0,380,380,380,380,0
20250509,105300,0,380,380,380,380,0
20250509,105200,0,380,380,380,380,0
20250509,105100,0,380,380,380,380,0
20250509,105000,0,380,380,380,380,0
20250509,104900,0,380,380,380,380,0
20250509,104800,0,380,380,380,380,0
20250509,104700,0,380,380,380,380,0
20250509,104600,0,380,380,380,380,0
20250509,104500,0,380,380,380,380,0
20250509,104400,0,380,380,380,380,0
20250509,104300,0,380,380,380,380,0
20250509,104200,0,380,380,380,380,0
20250509,104100,0,380,380,380,380,0
20250509,104000,0,380,380,380,380,0
20250509,103900,0,380,380,380,380,0
20250509,103800,0,380,380,380,380,0
20250509,103700,0,380,380,380,380,0
20250509,103600,0,380,380,380,380,0
20250509,103500,0,380,380,380,380,0
20250509,103400,0,380,380,380,380,0
20250509,103300,0,380,380,380,380,0
20250509,103200,0,380,380,380,380,0
20250509,103100,0,380,380,380,380,0
20250509,103000,0,380,380,380,380,0
20250509,102900,0,380,380,380,380,0
20250509,102800,0,380,380,380,380,0
20250509,102700,0,380,380,380,380,0
20250509,102600,0,380,380,380,380,0
20250509,102500,0,380,380,380,380,0
20250509,102400,0,380,380,380,380,0
20250509,102300,0,380,380,380,380,0
20250509,102200,0,380,380,380,380,0
20250509,102100,0,380,380,380,380,0
20250509,102000,0,380,380,380,380,0
20250509,101900,0,380,380,380,380,0
20250509,101800,0,380,380,380,380,0
20250509,101700,0,380,380,380,380,0
20250509,101600,0,380,380,380,380,0
20250509,101500,0,380,380,380,380,0
20250509,101400,0,380,380,380,380,0
20250509,101300,0,380,380,380,380,0
20250509,101200,0,380,380,380,380,0
20250509,101100,0,380,380,380,380,0
20250509,101000,0,380,380,380,380,0
20250509,100900,0,380,380,380,380,0
20250509,100800,0,380,380,380,380,0
20250509,100700,0,380,380,380,380,0
20250509,100600,0,380,380,380,380,0
20250509,100500,0,380,380,380,380,0
20250509,100400,0,380,380,380,380,0
20250509,100300,0,380,380,380,380,0
20250509,100200,0,380,380,380,380,0
20250509,100100,0,380,380,380,380,0
20250509,100000,0,380,380,380,380,0
20250509,095900,0,380,380,380,380,0
20250509,095800,0,380,380,380,380,0
20250509,095700,0,380,380,380,380,0
20250509,095600,0,380,380,380,380,0
20250509,095500,0,380,380,380,380,0
20250509,095400,0,380,380,380,380,0
20250509,095300,0,380,380,380,380,0
20250509,095200,0,380,380,380,380,0
20250509,095100,0,380,380,380,380,0
20250509,095000,0,380,380,380,380,0
20250509,094900,0,380,380,380,380,0
20250509,094800,0,380,380,380,380,0
20250509,094700,0,380,380,380,380,0
20250509,094600,0,380,380,380,380,0
20250509,094500,0,380,380,380,380,0
20250509,094400,0,380,380,380,380,0
20250509,094300,0,380,380,380,380,0
20250509,094200,0,380,380,380,380,0
20250509,094100,0,380,380,380,380,0
20250509,094000,0,380,380,380,380,0
20250509,093900,0,380,380,380,380,0
20250509,093800,0,380,380,380,380,0
20250509,093700,0,380,380,380,380,0
20250509,093600,0,380,380,380,380,0
20250509,093500,0,380,380,380,380,0
20250509,093400,0,380,380,380,380,0
20250509,093300,0,380,380,380,380,0
20250509,093200,0,380,380,380,380,0
20250509,093100,0,380,380,380,380,0
20250509,093000,0,380,380,380,380,0
20250509,092900,0,380,380,380,380,0
20250509,092800,0,380,380,380,380,0
20250509,092700,0,380,380,380,380,0
20250509,092600,0,380,380,380,380,0
20250509,092500,0,380,380,380,380,0
20250509,092400,0,380,380,380,380,0
20250509,092300,0,380,380,380,380,0
20250509,092200,0,380,380,380,380,0
20250509,092100,0,380,380,380,380,0
20250509,092000,0,380,380,380,380,0
20250509,091900,0,380,380,380,380,0
20250509,091800,0,380,380,380,380,0
20250509,091700,0,380,380,380,380,0
20250509,091600,0,380,380,380,380,0
20250509,091500,0,380,380,380,380,0
20250509,091400,0,380,380,380,380,0
20250509,091300,0,380,380,380,380,0
20250509,091200,0,380,380,380,380,0
20250509,091100,0,380,380,380,380,0
20250509,091000,0,380,380,380,380,0
20250509,090900,0,380,380,380,380,0
20250509,090800,0,380,380,380,380,0
20250509,090700,0,380,380,380,380,0
20250509,090600,0,380,380,380,380,0
20250509,090500,0,380,380,380,380,0
20250509,090400,0,380,380,380,380,0
20250509,090300,0,380,380,380,380,0
20250509,090200,0,380,380,380,380,0
20250509,090100,0,380,380,380,380,0
20250509,090000,0,380,380,380,380,0