KissMeData/043090/min/candle-20250513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,191100,0,380,380,380,380,0
20250513,191000,0,380,380,380,380,0
20250513,190900,0,380,380,380,380,0
20250513,190800,0,380,380,380,380,0
20250513,190700,0,380,380,380,380,0
20250513,190600,0,380,380,380,380,0
20250513,190500,0,380,380,380,380,0
20250513,190400,0,380,380,380,380,0
20250513,190300,0,380,380,380,380,0
20250513,190200,0,380,380,380,380,0
20250513,190100,0,380,380,380,380,0
20250513,190000,0,380,380,380,380,0
20250513,185900,0,380,380,380,380,0
20250513,185800,0,380,380,380,380,0
20250513,185700,0,380,380,380,380,0
20250513,185600,0,380,380,380,380,0
20250513,185500,0,380,380,380,380,0
20250513,185400,0,380,380,380,380,0
20250513,185300,0,380,380,380,380,0
20250513,185200,0,380,380,380,380,0
20250513,185100,0,380,380,380,380,0
20250513,185000,0,380,380,380,380,0
20250513,184900,0,380,380,380,380,0
20250513,184800,0,380,380,380,380,0
20250513,184700,0,380,380,380,380,0
20250513,184600,0,380,380,380,380,0
20250513,184500,0,380,380,380,380,0
20250513,184400,0,380,380,380,380,0
20250513,184300,0,380,380,380,380,0
20250513,184200,0,380,380,380,380,0
20250513,184100,0,380,380,380,380,0
20250513,184000,0,380,380,380,380,0
20250513,183900,0,380,380,380,380,0
20250513,183800,0,380,380,380,380,0
20250513,183700,0,380,380,380,380,0
20250513,183600,0,380,380,380,380,0
20250513,183500,0,380,380,380,380,0
20250513,183400,0,380,380,380,380,0
20250513,183300,0,380,380,380,380,0
20250513,183200,0,380,380,380,380,0
20250513,183100,0,380,380,380,380,0
20250513,183000,0,380,380,380,380,0
20250513,182900,0,380,380,380,380,0
20250513,182800,0,380,380,380,380,0
20250513,182700,0,380,380,380,380,0
20250513,182600,0,380,380,380,380,0
20250513,182500,0,380,380,380,380,0
20250513,182400,0,380,380,380,380,0
20250513,182300,0,380,380,380,380,0
20250513,182200,0,380,380,380,380,0
20250513,182100,0,380,380,380,380,0
20250513,182000,0,380,380,380,380,0
20250513,181900,0,380,380,380,380,0
20250513,181800,0,380,380,380,380,0
20250513,181700,0,380,380,380,380,0
20250513,181600,0,380,380,380,380,0
20250513,181500,0,380,380,380,380,0
20250513,181400,0,380,380,380,380,0
20250513,181300,0,380,380,380,380,0
20250513,181200,0,380,380,380,380,0
20250513,181100,0,380,380,380,380,0
20250513,181000,0,380,380,380,380,0
20250513,180900,0,380,380,380,380,0
20250513,180800,0,380,380,380,380,0
20250513,180700,0,380,380,380,380,0
20250513,180600,0,380,380,380,380,0
20250513,180500,0,380,380,380,380,0
20250513,180400,0,380,380,380,380,0
20250513,180300,0,380,380,380,380,0
20250513,180200,0,380,380,380,380,0
20250513,180100,0,380,380,380,380,0
20250513,180000,0,380,380,380,380,0
20250513,175900,0,380,380,380,380,0
20250513,175800,0,380,380,380,380,0
20250513,175700,0,380,380,380,380,0
20250513,175600,0,380,380,380,380,0
20250513,175500,0,380,380,380,380,0
20250513,175400,0,380,380,380,380,0
20250513,175300,0,380,380,380,380,0
20250513,175200,0,380,380,380,380,0
20250513,175100,0,380,380,380,380,0
20250513,175000,0,380,380,380,380,0
20250513,174900,0,380,380,380,380,0
20250513,174800,0,380,380,380,380,0
20250513,174700,0,380,380,380,380,0
20250513,174600,0,380,380,380,380,0
20250513,174500,0,380,380,380,380,0
20250513,174400,0,380,380,380,380,0
20250513,174300,0,380,380,380,380,0
20250513,174200,0,380,380,380,380,0
20250513,174100,0,380,380,380,380,0
20250513,174000,0,380,380,380,380,0
20250513,173900,0,380,380,380,380,0
20250513,173800,0,380,380,380,380,0
20250513,173700,0,380,380,380,380,0
20250513,173600,0,380,380,380,380,0
20250513,173500,0,380,380,380,380,0
20250513,173400,0,380,380,380,380,0
20250513,173300,0,380,380,380,380,0
20250513,173200,0,380,380,380,380,0
20250513,173100,0,380,380,380,380,0
20250513,173000,0,380,380,380,380,0
20250513,172900,0,380,380,380,380,0
20250513,172800,0,380,380,380,380,0
20250513,172700,0,380,380,380,380,0
20250513,172600,0,380,380,380,380,0
20250513,172500,0,380,380,380,380,0
20250513,172400,0,380,380,380,380,0
20250513,172300,0,380,380,380,380,0
20250513,172200,0,380,380,380,380,0
20250513,172100,0,380,380,380,380,0
20250513,172000,0,380,380,380,380,0
20250513,171900,0,380,380,380,380,0
20250513,171800,0,380,380,380,380,0
20250513,171700,0,380,380,380,380,0
20250513,171600,0,380,380,380,380,0
20250513,171500,0,380,380,380,380,0
20250513,171400,0,380,380,380,380,0
20250513,171300,0,380,380,380,380,0
20250513,171200,0,380,380,380,380,0
20250513,171100,0,380,380,380,380,0
20250513,171000,0,380,380,380,380,0
20250513,170900,0,380,380,380,380,0
20250513,170800,0,380,380,380,380,0
20250513,170700,0,380,380,380,380,0
20250513,170600,0,380,380,380,380,0
20250513,170500,0,380,380,380,380,0
20250513,170400,0,380,380,380,380,0
20250513,170300,0,380,380,380,380,0
20250513,170200,0,380,380,380,380,0
20250513,170100,0,380,380,380,380,0
20250513,170000,0,380,380,380,380,0
20250513,165900,0,380,380,380,380,0
20250513,165800,0,380,380,380,380,0
20250513,165700,0,380,380,380,380,0
20250513,165600,0,380,380,380,380,0
20250513,165500,0,380,380,380,380,0
20250513,165400,0,380,380,380,380,0
20250513,165300,0,380,380,380,380,0
20250513,165200,0,380,380,380,380,0
20250513,165100,0,380,380,380,380,0
20250513,165000,0,380,380,380,380,0
20250513,164900,0,380,380,380,380,0
20250513,164800,0,380,380,380,380,0
20250513,164700,0,380,380,380,380,0
20250513,164600,0,380,380,380,380,0
20250513,164500,0,380,380,380,380,0
20250513,164400,0,380,380,380,380,0
20250513,164300,0,380,380,380,380,0
20250513,164200,0,380,380,380,380,0
20250513,164100,0,380,380,380,380,0
20250513,164000,0,380,380,380,380,0
20250513,163900,0,380,380,380,380,0
20250513,163800,0,380,380,380,380,0
20250513,163700,0,380,380,380,380,0
20250513,163600,0,380,380,380,380,0
20250513,163500,0,380,380,380,380,0
20250513,163400,0,380,380,380,380,0
20250513,163300,0,380,380,380,380,0
20250513,163200,0,380,380,380,380,0
20250513,163100,0,380,380,380,380,0
20250513,163000,0,380,380,380,380,0
20250513,162900,0,380,380,380,380,0
20250513,162800,0,380,380,380,380,0
20250513,162700,0,380,380,380,380,0
20250513,162600,0,380,380,380,380,0
20250513,162500,0,380,380,380,380,0
20250513,162400,0,380,380,380,380,0
20250513,162300,0,380,380,380,380,0
20250513,162200,0,380,380,380,380,0
20250513,162100,0,380,380,380,380,0
20250513,162000,0,380,380,380,380,0
20250513,161900,0,380,380,380,380,0
20250513,161800,0,380,380,380,380,0
20250513,161700,0,380,380,380,380,0
20250513,161600,0,380,380,380,380,0
20250513,161500,0,380,380,380,380,0
20250513,161400,0,380,380,380,380,0
20250513,161300,0,380,380,380,380,0
20250513,161200,0,380,380,380,380,0
20250513,161100,0,380,380,380,380,0
20250513,161000,0,380,380,380,380,0
20250513,160900,0,380,380,380,380,0
20250513,160800,0,380,380,380,380,0
20250513,160700,0,380,380,380,380,0
20250513,160600,0,380,380,380,380,0
20250513,160500,0,380,380,380,380,0
20250513,160400,0,380,380,380,380,0
20250513,160300,0,380,380,380,380,0
20250513,160200,0,380,380,380,380,0
20250513,160100,0,380,380,380,380,0
20250513,160000,0,380,380,380,380,0
20250513,155900,0,380,380,380,380,0
20250513,155800,0,380,380,380,380,0
20250513,155700,0,380,380,380,380,0
20250513,155600,0,380,380,380,380,0
20250513,155500,0,380,380,380,380,0
20250513,155400,0,380,380,380,380,0
20250513,155300,0,380,380,380,380,0
20250513,155200,0,380,380,380,380,0
20250513,155100,0,380,380,380,380,0
20250513,155000,0,380,380,380,380,0
20250513,154900,0,380,380,380,380,0
20250513,154800,0,380,380,380,380,0
20250513,154700,0,380,380,380,380,0
20250513,154600,0,380,380,380,380,0
20250513,154500,0,380,380,380,380,0
20250513,154400,0,380,380,380,380,0
20250513,154300,0,380,380,380,380,0
20250513,154200,0,380,380,380,380,0
20250513,154100,0,380,380,380,380,0
20250513,154000,0,380,380,380,380,0
20250513,153900,0,380,380,380,380,0
20250513,153800,0,380,380,380,380,0
20250513,153700,0,380,380,380,380,0
20250513,153600,0,380,380,380,380,0
20250513,153500,0,380,380,380,380,0
20250513,153400,0,380,380,380,380,0
20250513,153300,0,380,380,380,380,0
20250513,153200,0,380,380,380,380,0
20250513,153100,0,380,380,380,380,0
20250513,153000,0,380,380,380,380,0
20250513,152900,0,380,380,380,380,0
20250513,152800,0,380,380,380,380,0
20250513,152700,0,380,380,380,380,0
20250513,152600,0,380,380,380,380,0
20250513,152500,0,380,380,380,380,0
20250513,152400,0,380,380,380,380,0
20250513,152300,0,380,380,380,380,0
20250513,152200,0,380,380,380,380,0
20250513,152100,0,380,380,380,380,0
20250513,152000,0,380,380,380,380,0
20250513,151900,0,380,380,380,380,0
20250513,151800,0,380,380,380,380,0
20250513,151700,0,380,380,380,380,0
20250513,151600,0,380,380,380,380,0
20250513,151500,0,380,380,380,380,0
20250513,151400,0,380,380,380,380,0
20250513,151300,0,380,380,380,380,0
20250513,151200,0,380,380,380,380,0
20250513,151100,0,380,380,380,380,0
20250513,151000,0,380,380,380,380,0
20250513,150900,0,380,380,380,380,0
20250513,150800,0,380,380,380,380,0
20250513,150700,0,380,380,380,380,0
20250513,150600,0,380,380,380,380,0
20250513,150500,0,380,380,380,380,0
20250513,150400,0,380,380,380,380,0
20250513,150300,0,380,380,380,380,0
20250513,150200,0,380,380,380,380,0
20250513,150100,0,380,380,380,380,0
20250513,150000,0,380,380,380,380,0
20250513,145900,0,380,380,380,380,0
20250513,145800,0,380,380,380,380,0
20250513,145700,0,380,380,380,380,0
20250513,145600,0,380,380,380,380,0
20250513,145500,0,380,380,380,380,0
20250513,145400,0,380,380,380,380,0
20250513,145300,0,380,380,380,380,0
20250513,145200,0,380,380,380,380,0
20250513,145100,0,380,380,380,380,0
20250513,145000,0,380,380,380,380,0
20250513,144900,0,380,380,380,380,0
20250513,144800,0,380,380,380,380,0
20250513,144700,0,380,380,380,380,0
20250513,144600,0,380,380,380,380,0
20250513,144500,0,380,380,380,380,0
20250513,144400,0,380,380,380,380,0
20250513,144300,0,380,380,380,380,0
20250513,144200,0,380,380,380,380,0
20250513,144100,0,380,380,380,380,0
20250513,144000,0,380,380,380,380,0
20250513,143900,0,380,380,380,380,0
20250513,143800,0,380,380,380,380,0
20250513,143700,0,380,380,380,380,0
20250513,143600,0,380,380,380,380,0
20250513,143500,0,380,380,380,380,0
20250513,143400,0,380,380,380,380,0
20250513,143300,0,380,380,380,380,0
20250513,143200,0,380,380,380,380,0
20250513,143100,0,380,380,380,380,0
20250513,143000,0,380,380,380,380,0
20250513,142900,0,380,380,380,380,0
20250513,142800,0,380,380,380,380,0
20250513,142700,0,380,380,380,380,0
20250513,142600,0,380,380,380,380,0
20250513,142500,0,380,380,380,380,0
20250513,142400,0,380,380,380,380,0
20250513,142300,0,380,380,380,380,0
20250513,142200,0,380,380,380,380,0
20250513,142100,0,380,380,380,380,0
20250513,142000,0,380,380,380,380,0
20250513,141900,0,380,380,380,380,0
20250513,141800,0,380,380,380,380,0
20250513,141700,0,380,380,380,380,0
20250513,141600,0,380,380,380,380,0
20250513,141500,0,380,380,380,380,0
20250513,141400,0,380,380,380,380,0
20250513,141300,0,380,380,380,380,0
20250513,141200,0,380,380,380,380,0
20250513,141100,0,380,380,380,380,0
20250513,141000,0,380,380,380,380,0
20250513,140900,0,380,380,380,380,0
20250513,140800,0,380,380,380,380,0
20250513,140700,0,380,380,380,380,0
20250513,140600,0,380,380,380,380,0
20250513,140500,0,380,380,380,380,0
20250513,140400,0,380,380,380,380,0
20250513,140300,0,380,380,380,380,0
20250513,140200,0,380,380,380,380,0
20250513,140100,0,380,380,380,380,0
20250513,140000,0,380,380,380,380,0
20250513,135900,0,380,380,380,380,0
20250513,135800,0,380,380,380,380,0
20250513,135700,0,380,380,380,380,0
20250513,135600,0,380,380,380,380,0
20250513,135500,0,380,380,380,380,0
20250513,135400,0,380,380,380,380,0
20250513,135300,0,380,380,380,380,0
20250513,135200,0,380,380,380,380,0
20250513,135100,0,380,380,380,380,0
20250513,135000,0,380,380,380,380,0
20250513,134900,0,380,380,380,380,0
20250513,134800,0,380,380,380,380,0
20250513,134700,0,380,380,380,380,0
20250513,134600,0,380,380,380,380,0
20250513,134500,0,380,380,380,380,0
20250513,134400,0,380,380,380,380,0
20250513,134300,0,380,380,380,380,0
20250513,134200,0,380,380,380,380,0
20250513,134100,0,380,380,380,380,0
20250513,134000,0,380,380,380,380,0
20250513,133900,0,380,380,380,380,0
20250513,133800,0,380,380,380,380,0
20250513,133700,0,380,380,380,380,0
20250513,133600,0,380,380,380,380,0
20250513,133500,0,380,380,380,380,0
20250513,133400,0,380,380,380,380,0
20250513,133300,0,380,380,380,380,0
20250513,133200,0,380,380,380,380,0
20250513,133100,0,380,380,380,380,0
20250513,133000,0,380,380,380,380,0
20250513,132900,0,380,380,380,380,0
20250513,132800,0,380,380,380,380,0
20250513,132700,0,380,380,380,380,0
20250513,132600,0,380,380,380,380,0
20250513,132500,0,380,380,380,380,0
20250513,132400,0,380,380,380,380,0
20250513,132300,0,380,380,380,380,0
20250513,132200,0,380,380,380,380,0
20250513,132100,0,380,380,380,380,0
20250513,132000,0,380,380,380,380,0
20250513,131900,0,380,380,380,380,0
20250513,131800,0,380,380,380,380,0
20250513,131700,0,380,380,380,380,0
20250513,131600,0,380,380,380,380,0
20250513,131500,0,380,380,380,380,0
20250513,131400,0,380,380,380,380,0
20250513,131300,0,380,380,380,380,0
20250513,131200,0,380,380,380,380,0
20250513,131100,0,380,380,380,380,0
20250513,131000,0,380,380,380,380,0
20250513,130900,0,380,380,380,380,0
20250513,130800,0,380,380,380,380,0
20250513,130700,0,380,380,380,380,0
20250513,130600,0,380,380,380,380,0
20250513,130500,0,380,380,380,380,0
20250513,130400,0,380,380,380,380,0
20250513,130300,0,380,380,380,380,0
20250513,130200,0,380,380,380,380,0
20250513,130100,0,380,380,380,380,0
20250513,130000,0,380,380,380,380,0
20250513,125900,0,380,380,380,380,0
20250513,125800,0,380,380,380,380,0
20250513,125700,0,380,380,380,380,0
20250513,125600,0,380,380,380,380,0
20250513,125500,0,380,380,380,380,0
20250513,125400,0,380,380,380,380,0
20250513,125300,0,380,380,380,380,0
20250513,125200,0,380,380,380,380,0
20250513,125100,0,380,380,380,380,0
20250513,125000,0,380,380,380,380,0
20250513,124900,0,380,380,380,380,0
20250513,124800,0,380,380,380,380,0
20250513,124700,0,380,380,380,380,0
20250513,124600,0,380,380,380,380,0
20250513,124500,0,380,380,380,380,0
20250513,124400,0,380,380,380,380,0
20250513,124300,0,380,380,380,380,0
20250513,124200,0,380,380,380,380,0
20250513,124100,0,380,380,380,380,0
20250513,124000,0,380,380,380,380,0
20250513,123900,0,380,380,380,380,0
20250513,123800,0,380,380,380,380,0
20250513,123700,0,380,380,380,380,0
20250513,123600,0,380,380,380,380,0
20250513,123500,0,380,380,380,380,0
20250513,123400,0,380,380,380,380,0
20250513,123300,0,380,380,380,380,0
20250513,123200,0,380,380,380,380,0
20250513,123100,0,380,380,380,380,0
20250513,123000,0,380,380,380,380,0
20250513,122900,0,380,380,380,380,0
20250513,122800,0,380,380,380,380,0
20250513,122700,0,380,380,380,380,0
20250513,122600,0,380,380,380,380,0
20250513,122500,0,380,380,380,380,0
20250513,122400,0,380,380,380,380,0
20250513,122300,0,380,380,380,380,0
20250513,122200,0,380,380,380,380,0
20250513,122100,0,380,380,380,380,0
20250513,122000,0,380,380,380,380,0
20250513,121900,0,380,380,380,380,0
20250513,121800,0,380,380,380,380,0
20250513,121700,0,380,380,380,380,0
20250513,121600,0,380,380,380,380,0
20250513,121500,0,380,380,380,380,0
20250513,121400,0,380,380,380,380,0
20250513,121300,0,380,380,380,380,0
20250513,121200,0,380,380,380,380,0
20250513,121100,0,380,380,380,380,0
20250513,121000,0,380,380,380,380,0
20250513,120900,0,380,380,380,380,0
20250513,120800,0,380,380,380,380,0
20250513,120700,0,380,380,380,380,0
20250513,120600,0,380,380,380,380,0
20250513,120500,0,380,380,380,380,0
20250513,120400,0,380,380,380,380,0
20250513,120300,0,380,380,380,380,0
20250513,120200,0,380,380,380,380,0
20250513,120100,0,380,380,380,380,0
20250513,120000,0,380,380,380,380,0
20250513,115900,0,380,380,380,380,0
20250513,115800,0,380,380,380,380,0
20250513,115700,0,380,380,380,380,0
20250513,115600,0,380,380,380,380,0
20250513,115500,0,380,380,380,380,0
20250513,115400,0,380,380,380,380,0
20250513,115300,0,380,380,380,380,0
20250513,115200,0,380,380,380,380,0
20250513,115100,0,380,380,380,380,0
20250513,115000,0,380,380,380,380,0
20250513,114900,0,380,380,380,380,0
20250513,114800,0,380,380,380,380,0
20250513,114700,0,380,380,380,380,0
20250513,114600,0,380,380,380,380,0
20250513,114500,0,380,380,380,380,0
20250513,114400,0,380,380,380,380,0
20250513,114300,0,380,380,380,380,0
20250513,114200,0,380,380,380,380,0
20250513,114100,0,380,380,380,380,0
20250513,114000,0,380,380,380,380,0
20250513,113900,0,380,380,380,380,0
20250513,113800,0,380,380,380,380,0
20250513,113700,0,380,380,380,380,0
20250513,113600,0,380,380,380,380,0
20250513,113500,0,380,380,380,380,0
20250513,113400,0,380,380,380,380,0
20250513,113300,0,380,380,380,380,0
20250513,113200,0,380,380,380,380,0
20250513,113100,0,380,380,380,380,0
20250513,113000,0,380,380,380,380,0
20250513,112900,0,380,380,380,380,0
20250513,112800,0,380,380,380,380,0
20250513,112700,0,380,380,380,380,0
20250513,112600,0,380,380,380,380,0
20250513,112500,0,380,380,380,380,0
20250513,112400,0,380,380,380,380,0
20250513,112300,0,380,380,380,380,0
20250513,112200,0,380,380,380,380,0
20250513,112100,0,380,380,380,380,0
20250513,112000,0,380,380,380,380,0
20250513,111900,0,380,380,380,380,0
20250513,111800,0,380,380,380,380,0
20250513,111700,0,380,380,380,380,0
20250513,111600,0,380,380,380,380,0
20250513,111500,0,380,380,380,380,0
20250513,111400,0,380,380,380,380,0
20250513,111300,0,380,380,380,380,0
20250513,111200,0,380,380,380,380,0
20250513,111100,0,380,380,380,380,0
20250513,111000,0,380,380,380,380,0
20250513,110900,0,380,380,380,380,0
20250513,110800,0,380,380,380,380,0
20250513,110700,0,380,380,380,380,0
20250513,110600,0,380,380,380,380,0
20250513,110500,0,380,380,380,380,0
20250513,110400,0,380,380,380,380,0
20250513,110300,0,380,380,380,380,0
20250513,110200,0,380,380,380,380,0
20250513,110100,0,380,380,380,380,0
20250513,110000,0,380,380,380,380,0
20250513,105900,0,380,380,380,380,0
20250513,105800,0,380,380,380,380,0
20250513,105700,0,380,380,380,380,0
20250513,105600,0,380,380,380,380,0
20250513,105500,0,380,380,380,380,0
20250513,105400,0,380,380,380,380,0
20250513,105300,0,380,380,380,380,0
20250513,105200,0,380,380,380,380,0
20250513,105100,0,380,380,380,380,0
20250513,105000,0,380,380,380,380,0
20250513,104900,0,380,380,380,380,0
20250513,104800,0,380,380,380,380,0
20250513,104700,0,380,380,380,380,0
20250513,104600,0,380,380,380,380,0
20250513,104500,0,380,380,380,380,0
20250513,104400,0,380,380,380,380,0
20250513,104300,0,380,380,380,380,0
20250513,104200,0,380,380,380,380,0
20250513,104100,0,380,380,380,380,0
20250513,104000,0,380,380,380,380,0
20250513,103900,0,380,380,380,380,0
20250513,103800,0,380,380,380,380,0
20250513,103700,0,380,380,380,380,0
20250513,103600,0,380,380,380,380,0
20250513,103500,0,380,380,380,380,0
20250513,103400,0,380,380,380,380,0
20250513,103300,0,380,380,380,380,0
20250513,103200,0,380,380,380,380,0
20250513,103100,0,380,380,380,380,0
20250513,103000,0,380,380,380,380,0
20250513,102900,0,380,380,380,380,0
20250513,102800,0,380,380,380,380,0
20250513,102700,0,380,380,380,380,0
20250513,102600,0,380,380,380,380,0
20250513,102500,0,380,380,380,380,0
20250513,102400,0,380,380,380,380,0
20250513,102300,0,380,380,380,380,0
20250513,102200,0,380,380,380,380,0
20250513,102100,0,380,380,380,380,0
20250513,102000,0,380,380,380,380,0
20250513,101900,0,380,380,380,380,0
20250513,101800,0,380,380,380,380,0
20250513,101700,0,380,380,380,380,0
20250513,101600,0,380,380,380,380,0
20250513,101500,0,380,380,380,380,0
20250513,101400,0,380,380,380,380,0
20250513,101300,0,380,380,380,380,0
20250513,101200,0,380,380,380,380,0
20250513,101100,0,380,380,380,380,0
20250513,101000,0,380,380,380,380,0
20250513,100900,0,380,380,380,380,0
20250513,100800,0,380,380,380,380,0
20250513,100700,0,380,380,380,380,0
20250513,100600,0,380,380,380,380,0
20250513,100500,0,380,380,380,380,0
20250513,100400,0,380,380,380,380,0
20250513,100300,0,380,380,380,380,0
20250513,100200,0,380,380,380,380,0
20250513,100100,0,380,380,380,380,0
20250513,100000,0,380,380,380,380,0
20250513,095900,0,380,380,380,380,0
20250513,095800,0,380,380,380,380,0
20250513,095700,0,380,380,380,380,0
20250513,095600,0,380,380,380,380,0
20250513,095500,0,380,380,380,380,0
20250513,095400,0,380,380,380,380,0
20250513,095300,0,380,380,380,380,0
20250513,095200,0,380,380,380,380,0
20250513,095100,0,380,380,380,380,0
20250513,095000,0,380,380,380,380,0
20250513,094900,0,380,380,380,380,0
20250513,094800,0,380,380,380,380,0
20250513,094700,0,380,380,380,380,0
20250513,094600,0,380,380,380,380,0
20250513,094500,0,380,380,380,380,0
20250513,094400,0,380,380,380,380,0
20250513,094300,0,380,380,380,380,0
20250513,094200,0,380,380,380,380,0
20250513,094100,0,380,380,380,380,0
20250513,094000,0,380,380,380,380,0
20250513,093900,0,380,380,380,380,0
20250513,093800,0,380,380,380,380,0
20250513,093700,0,380,380,380,380,0
20250513,093600,0,380,380,380,380,0
20250513,093500,0,380,380,380,380,0
20250513,093400,0,380,380,380,380,0
20250513,093300,0,380,380,380,380,0
20250513,093200,0,380,380,380,380,0
20250513,093100,0,380,380,380,380,0
20250513,093000,0,380,380,380,380,0
20250513,092900,0,380,380,380,380,0
20250513,092800,0,380,380,380,380,0
20250513,092700,0,380,380,380,380,0
20250513,092600,0,380,380,380,380,0
20250513,092500,0,380,380,380,380,0
20250513,092400,0,380,380,380,380,0
20250513,092300,0,380,380,380,380,0
20250513,092200,0,380,380,380,380,0
20250513,092100,0,380,380,380,380,0
20250513,092000,0,380,380,380,380,0
20250513,091900,0,380,380,380,380,0
20250513,091800,0,380,380,380,380,0
20250513,091700,0,380,380,380,380,0
20250513,091600,0,380,380,380,380,0
20250513,091500,0,380,380,380,380,0
20250513,091400,0,380,380,380,380,0
20250513,091300,0,380,380,380,380,0
20250513,091200,0,380,380,380,380,0
20250513,091100,0,380,380,380,380,0
20250513,091000,0,380,380,380,380,0
20250513,090900,0,380,380,380,380,0
20250513,090800,0,380,380,380,380,0
20250513,090700,0,380,380,380,380,0
20250513,090600,0,380,380,380,380,0
20250513,090500,0,380,380,380,380,0
20250513,090400,0,380,380,380,380,0
20250513,090300,0,380,380,380,380,0
20250513,090200,0,380,380,380,380,0
20250513,090100,0,380,380,380,380,0
20250513,090000,0,380,380,380,380,0