KissMeData/043090/min/candle-20250714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,191600,0,380,380,380,380,0
20250714,191500,0,380,380,380,380,0
20250714,191400,0,380,380,380,380,0
20250714,191300,0,380,380,380,380,0
20250714,191200,0,380,380,380,380,0
20250714,191100,0,380,380,380,380,0
20250714,191000,0,380,380,380,380,0
20250714,190900,0,380,380,380,380,0
20250714,190800,0,380,380,380,380,0
20250714,190700,0,380,380,380,380,0
20250714,190600,0,380,380,380,380,0
20250714,190500,0,380,380,380,380,0
20250714,190400,0,380,380,380,380,0
20250714,190300,0,380,380,380,380,0
20250714,190200,0,380,380,380,380,0
20250714,190100,0,380,380,380,380,0
20250714,190000,0,380,380,380,380,0
20250714,185900,0,380,380,380,380,0
20250714,185800,0,380,380,380,380,0
20250714,185700,0,380,380,380,380,0
20250714,185600,0,380,380,380,380,0
20250714,185500,0,380,380,380,380,0
20250714,185400,0,380,380,380,380,0
20250714,185300,0,380,380,380,380,0
20250714,185200,0,380,380,380,380,0
20250714,185100,0,380,380,380,380,0
20250714,185000,0,380,380,380,380,0
20250714,184900,0,380,380,380,380,0
20250714,184800,0,380,380,380,380,0
20250714,184700,0,380,380,380,380,0
20250714,184600,0,380,380,380,380,0
20250714,184500,0,380,380,380,380,0
20250714,184400,0,380,380,380,380,0
20250714,184300,0,380,380,380,380,0
20250714,184200,0,380,380,380,380,0
20250714,184100,0,380,380,380,380,0
20250714,184000,0,380,380,380,380,0
20250714,183900,0,380,380,380,380,0
20250714,183800,0,380,380,380,380,0
20250714,183700,0,380,380,380,380,0
20250714,183600,0,380,380,380,380,0
20250714,183500,0,380,380,380,380,0
20250714,183400,0,380,380,380,380,0
20250714,183300,0,380,380,380,380,0
20250714,183200,0,380,380,380,380,0
20250714,183100,0,380,380,380,380,0
20250714,183000,0,380,380,380,380,0
20250714,182900,0,380,380,380,380,0
20250714,182800,0,380,380,380,380,0
20250714,182700,0,380,380,380,380,0
20250714,182600,0,380,380,380,380,0
20250714,182500,0,380,380,380,380,0
20250714,182400,0,380,380,380,380,0
20250714,182300,0,380,380,380,380,0
20250714,182200,0,380,380,380,380,0
20250714,182100,0,380,380,380,380,0
20250714,182000,0,380,380,380,380,0
20250714,181900,0,380,380,380,380,0
20250714,181800,0,380,380,380,380,0
20250714,181700,0,380,380,380,380,0
20250714,181600,0,380,380,380,380,0
20250714,181500,0,380,380,380,380,0
20250714,181400,0,380,380,380,380,0
20250714,181300,0,380,380,380,380,0
20250714,181200,0,380,380,380,380,0
20250714,181100,0,380,380,380,380,0
20250714,181000,0,380,380,380,380,0
20250714,180900,0,380,380,380,380,0
20250714,180800,0,380,380,380,380,0
20250714,180700,0,380,380,380,380,0
20250714,180600,0,380,380,380,380,0
20250714,180500,0,380,380,380,380,0
20250714,180400,0,380,380,380,380,0
20250714,180300,0,380,380,380,380,0
20250714,180200,0,380,380,380,380,0
20250714,180100,0,380,380,380,380,0
20250714,180000,0,380,380,380,380,0
20250714,175900,0,380,380,380,380,0
20250714,175800,0,380,380,380,380,0
20250714,175700,0,380,380,380,380,0
20250714,175600,0,380,380,380,380,0
20250714,175500,0,380,380,380,380,0
20250714,175400,0,380,380,380,380,0
20250714,175300,0,380,380,380,380,0
20250714,175200,0,380,380,380,380,0
20250714,175100,0,380,380,380,380,0
20250714,175000,0,380,380,380,380,0
20250714,174900,0,380,380,380,380,0
20250714,174800,0,380,380,380,380,0
20250714,174700,0,380,380,380,380,0
20250714,174600,0,380,380,380,380,0
20250714,174500,0,380,380,380,380,0
20250714,174400,0,380,380,380,380,0
20250714,174300,0,380,380,380,380,0
20250714,174200,0,380,380,380,380,0
20250714,174100,0,380,380,380,380,0
20250714,174000,0,380,380,380,380,0
20250714,173900,0,380,380,380,380,0
20250714,173800,0,380,380,380,380,0
20250714,173700,0,380,380,380,380,0
20250714,173600,0,380,380,380,380,0
20250714,173500,0,380,380,380,380,0
20250714,173400,0,380,380,380,380,0
20250714,173300,0,380,380,380,380,0
20250714,173200,0,380,380,380,380,0
20250714,173100,0,380,380,380,380,0
20250714,173000,0,380,380,380,380,0
20250714,172900,0,380,380,380,380,0
20250714,172800,0,380,380,380,380,0
20250714,172700,0,380,380,380,380,0
20250714,172600,0,380,380,380,380,0
20250714,172500,0,380,380,380,380,0
20250714,172400,0,380,380,380,380,0
20250714,172300,0,380,380,380,380,0
20250714,172200,0,380,380,380,380,0
20250714,172100,0,380,380,380,380,0
20250714,172000,0,380,380,380,380,0
20250714,171900,0,380,380,380,380,0
20250714,171800,0,380,380,380,380,0
20250714,171700,0,380,380,380,380,0
20250714,171600,0,380,380,380,380,0
20250714,171500,0,380,380,380,380,0
20250714,171400,0,380,380,380,380,0
20250714,171300,0,380,380,380,380,0
20250714,171200,0,380,380,380,380,0
20250714,171100,0,380,380,380,380,0
20250714,171000,0,380,380,380,380,0
20250714,170900,0,380,380,380,380,0
20250714,170800,0,380,380,380,380,0
20250714,170700,0,380,380,380,380,0
20250714,170600,0,380,380,380,380,0
20250714,170500,0,380,380,380,380,0
20250714,170400,0,380,380,380,380,0
20250714,170300,0,380,380,380,380,0
20250714,170200,0,380,380,380,380,0
20250714,170100,0,380,380,380,380,0
20250714,170000,0,380,380,380,380,0
20250714,165900,0,380,380,380,380,0
20250714,165800,0,380,380,380,380,0
20250714,165700,0,380,380,380,380,0
20250714,165600,0,380,380,380,380,0
20250714,165500,0,380,380,380,380,0
20250714,165400,0,380,380,380,380,0
20250714,165300,0,380,380,380,380,0
20250714,165200,0,380,380,380,380,0
20250714,165100,0,380,380,380,380,0
20250714,165000,0,380,380,380,380,0
20250714,164900,0,380,380,380,380,0
20250714,164800,0,380,380,380,380,0
20250714,164700,0,380,380,380,380,0
20250714,164600,0,380,380,380,380,0
20250714,164500,0,380,380,380,380,0
20250714,164400,0,380,380,380,380,0
20250714,164300,0,380,380,380,380,0
20250714,164200,0,380,380,380,380,0
20250714,164100,0,380,380,380,380,0
20250714,164000,0,380,380,380,380,0
20250714,163900,0,380,380,380,380,0
20250714,163800,0,380,380,380,380,0
20250714,163700,0,380,380,380,380,0
20250714,163600,0,380,380,380,380,0
20250714,163500,0,380,380,380,380,0
20250714,163400,0,380,380,380,380,0
20250714,163300,0,380,380,380,380,0
20250714,163200,0,380,380,380,380,0
20250714,163100,0,380,380,380,380,0
20250714,163000,0,380,380,380,380,0
20250714,162900,0,380,380,380,380,0
20250714,162800,0,380,380,380,380,0
20250714,162700,0,380,380,380,380,0
20250714,162600,0,380,380,380,380,0
20250714,162500,0,380,380,380,380,0
20250714,162400,0,380,380,380,380,0
20250714,162300,0,380,380,380,380,0
20250714,162200,0,380,380,380,380,0
20250714,162100,0,380,380,380,380,0
20250714,162000,0,380,380,380,380,0
20250714,161900,0,380,380,380,380,0
20250714,161800,0,380,380,380,380,0
20250714,161700,0,380,380,380,380,0
20250714,161600,0,380,380,380,380,0
20250714,161500,0,380,380,380,380,0
20250714,161400,0,380,380,380,380,0
20250714,161300,0,380,380,380,380,0
20250714,161200,0,380,380,380,380,0
20250714,161100,0,380,380,380,380,0
20250714,161000,0,380,380,380,380,0
20250714,160900,0,380,380,380,380,0
20250714,160800,0,380,380,380,380,0
20250714,160700,0,380,380,380,380,0
20250714,160600,0,380,380,380,380,0
20250714,160500,0,380,380,380,380,0
20250714,160400,0,380,380,380,380,0
20250714,160300,0,380,380,380,380,0
20250714,160200,0,380,380,380,380,0
20250714,160100,0,380,380,380,380,0
20250714,160000,0,380,380,380,380,0
20250714,155900,0,380,380,380,380,0
20250714,155800,0,380,380,380,380,0
20250714,155700,0,380,380,380,380,0
20250714,155600,0,380,380,380,380,0
20250714,155500,0,380,380,380,380,0
20250714,155400,0,380,380,380,380,0
20250714,155300,0,380,380,380,380,0
20250714,155200,0,380,380,380,380,0
20250714,155100,0,380,380,380,380,0
20250714,155000,0,380,380,380,380,0
20250714,154900,0,380,380,380,380,0
20250714,154800,0,380,380,380,380,0
20250714,154700,0,380,380,380,380,0
20250714,154600,0,380,380,380,380,0
20250714,154500,0,380,380,380,380,0
20250714,154400,0,380,380,380,380,0
20250714,154300,0,380,380,380,380,0
20250714,154200,0,380,380,380,380,0
20250714,154100,0,380,380,380,380,0
20250714,154000,0,380,380,380,380,0
20250714,153900,0,380,380,380,380,0
20250714,153800,0,380,380,380,380,0
20250714,153700,0,380,380,380,380,0
20250714,153600,0,380,380,380,380,0
20250714,153500,0,380,380,380,380,0
20250714,153400,0,380,380,380,380,0
20250714,153300,0,380,380,380,380,0
20250714,153200,0,380,380,380,380,0
20250714,153100,0,380,380,380,380,0
20250714,153000,0,380,380,380,380,0
20250714,152900,0,380,380,380,380,0
20250714,152800,0,380,380,380,380,0
20250714,152700,0,380,380,380,380,0
20250714,152600,0,380,380,380,380,0
20250714,152500,0,380,380,380,380,0
20250714,152400,0,380,380,380,380,0
20250714,152300,0,380,380,380,380,0
20250714,152200,0,380,380,380,380,0
20250714,152100,0,380,380,380,380,0
20250714,152000,0,380,380,380,380,0
20250714,151900,0,380,380,380,380,0
20250714,151800,0,380,380,380,380,0
20250714,151700,0,380,380,380,380,0
20250714,151600,0,380,380,380,380,0
20250714,151500,0,380,380,380,380,0
20250714,151400,0,380,380,380,380,0
20250714,151300,0,380,380,380,380,0
20250714,151200,0,380,380,380,380,0
20250714,151100,0,380,380,380,380,0
20250714,151000,0,380,380,380,380,0
20250714,150900,0,380,380,380,380,0
20250714,150800,0,380,380,380,380,0
20250714,150700,0,380,380,380,380,0
20250714,150600,0,380,380,380,380,0
20250714,150500,0,380,380,380,380,0
20250714,150400,0,380,380,380,380,0
20250714,150300,0,380,380,380,380,0
20250714,150200,0,380,380,380,380,0
20250714,150100,0,380,380,380,380,0
20250714,150000,0,380,380,380,380,0
20250714,145900,0,380,380,380,380,0
20250714,145800,0,380,380,380,380,0
20250714,145700,0,380,380,380,380,0
20250714,145600,0,380,380,380,380,0
20250714,145500,0,380,380,380,380,0
20250714,145400,0,380,380,380,380,0
20250714,145300,0,380,380,380,380,0
20250714,145200,0,380,380,380,380,0
20250714,145100,0,380,380,380,380,0
20250714,145000,0,380,380,380,380,0
20250714,144900,0,380,380,380,380,0
20250714,144800,0,380,380,380,380,0
20250714,144700,0,380,380,380,380,0
20250714,144600,0,380,380,380,380,0
20250714,144500,0,380,380,380,380,0
20250714,144400,0,380,380,380,380,0
20250714,144300,0,380,380,380,380,0
20250714,144200,0,380,380,380,380,0
20250714,144100,0,380,380,380,380,0
20250714,144000,0,380,380,380,380,0
20250714,143900,0,380,380,380,380,0
20250714,143800,0,380,380,380,380,0
20250714,143700,0,380,380,380,380,0
20250714,143600,0,380,380,380,380,0
20250714,143500,0,380,380,380,380,0
20250714,143400,0,380,380,380,380,0
20250714,143300,0,380,380,380,380,0
20250714,143200,0,380,380,380,380,0
20250714,143100,0,380,380,380,380,0
20250714,143000,0,380,380,380,380,0
20250714,142900,0,380,380,380,380,0
20250714,142800,0,380,380,380,380,0
20250714,142700,0,380,380,380,380,0
20250714,142600,0,380,380,380,380,0
20250714,142500,0,380,380,380,380,0
20250714,142400,0,380,380,380,380,0
20250714,142300,0,380,380,380,380,0
20250714,142200,0,380,380,380,380,0
20250714,142100,0,380,380,380,380,0
20250714,142000,0,380,380,380,380,0
20250714,141900,0,380,380,380,380,0
20250714,141800,0,380,380,380,380,0
20250714,141700,0,380,380,380,380,0
20250714,141600,0,380,380,380,380,0
20250714,141500,0,380,380,380,380,0
20250714,141400,0,380,380,380,380,0
20250714,141300,0,380,380,380,380,0
20250714,141200,0,380,380,380,380,0
20250714,141100,0,380,380,380,380,0
20250714,141000,0,380,380,380,380,0
20250714,140900,0,380,380,380,380,0
20250714,140800,0,380,380,380,380,0
20250714,140700,0,380,380,380,380,0
20250714,140600,0,380,380,380,380,0
20250714,140500,0,380,380,380,380,0
20250714,140400,0,380,380,380,380,0
20250714,140300,0,380,380,380,380,0
20250714,140200,0,380,380,380,380,0
20250714,140100,0,380,380,380,380,0
20250714,140000,0,380,380,380,380,0
20250714,135900,0,380,380,380,380,0
20250714,135800,0,380,380,380,380,0
20250714,135700,0,380,380,380,380,0
20250714,135600,0,380,380,380,380,0
20250714,135500,0,380,380,380,380,0
20250714,135400,0,380,380,380,380,0
20250714,135300,0,380,380,380,380,0
20250714,135200,0,380,380,380,380,0
20250714,135100,0,380,380,380,380,0
20250714,135000,0,380,380,380,380,0
20250714,134900,0,380,380,380,380,0
20250714,134800,0,380,380,380,380,0
20250714,134700,0,380,380,380,380,0
20250714,134600,0,380,380,380,380,0
20250714,134500,0,380,380,380,380,0
20250714,134400,0,380,380,380,380,0
20250714,134300,0,380,380,380,380,0
20250714,134200,0,380,380,380,380,0
20250714,134100,0,380,380,380,380,0
20250714,134000,0,380,380,380,380,0
20250714,133900,0,380,380,380,380,0
20250714,133800,0,380,380,380,380,0
20250714,133700,0,380,380,380,380,0
20250714,133600,0,380,380,380,380,0
20250714,133500,0,380,380,380,380,0
20250714,133400,0,380,380,380,380,0
20250714,133300,0,380,380,380,380,0
20250714,133200,0,380,380,380,380,0
20250714,133100,0,380,380,380,380,0
20250714,133000,0,380,380,380,380,0
20250714,132900,0,380,380,380,380,0
20250714,132800,0,380,380,380,380,0
20250714,132700,0,380,380,380,380,0
20250714,132600,0,380,380,380,380,0
20250714,132500,0,380,380,380,380,0
20250714,132400,0,380,380,380,380,0
20250714,132300,0,380,380,380,380,0
20250714,132200,0,380,380,380,380,0
20250714,132100,0,380,380,380,380,0
20250714,132000,0,380,380,380,380,0
20250714,131900,0,380,380,380,380,0
20250714,131800,0,380,380,380,380,0
20250714,131700,0,380,380,380,380,0
20250714,131600,0,380,380,380,380,0
20250714,131500,0,380,380,380,380,0
20250714,131400,0,380,380,380,380,0
20250714,131300,0,380,380,380,380,0
20250714,131200,0,380,380,380,380,0
20250714,131100,0,380,380,380,380,0
20250714,131000,0,380,380,380,380,0
20250714,130900,0,380,380,380,380,0
20250714,130800,0,380,380,380,380,0
20250714,130700,0,380,380,380,380,0
20250714,130600,0,380,380,380,380,0
20250714,130500,0,380,380,380,380,0
20250714,130400,0,380,380,380,380,0
20250714,130300,0,380,380,380,380,0
20250714,130200,0,380,380,380,380,0
20250714,130100,0,380,380,380,380,0
20250714,130000,0,380,380,380,380,0
20250714,125900,0,380,380,380,380,0
20250714,125800,0,380,380,380,380,0
20250714,125700,0,380,380,380,380,0
20250714,125600,0,380,380,380,380,0
20250714,125500,0,380,380,380,380,0
20250714,125400,0,380,380,380,380,0
20250714,125300,0,380,380,380,380,0
20250714,125200,0,380,380,380,380,0
20250714,125100,0,380,380,380,380,0
20250714,125000,0,380,380,380,380,0
20250714,124900,0,380,380,380,380,0
20250714,124800,0,380,380,380,380,0
20250714,124700,0,380,380,380,380,0
20250714,124600,0,380,380,380,380,0
20250714,124500,0,380,380,380,380,0
20250714,124400,0,380,380,380,380,0
20250714,124300,0,380,380,380,380,0
20250714,124200,0,380,380,380,380,0
20250714,124100,0,380,380,380,380,0
20250714,124000,0,380,380,380,380,0
20250714,123900,0,380,380,380,380,0
20250714,123800,0,380,380,380,380,0
20250714,123700,0,380,380,380,380,0
20250714,123600,0,380,380,380,380,0
20250714,123500,0,380,380,380,380,0
20250714,123400,0,380,380,380,380,0
20250714,123300,0,380,380,380,380,0
20250714,123200,0,380,380,380,380,0
20250714,123100,0,380,380,380,380,0
20250714,123000,0,380,380,380,380,0
20250714,122900,0,380,380,380,380,0
20250714,122800,0,380,380,380,380,0
20250714,122700,0,380,380,380,380,0
20250714,122600,0,380,380,380,380,0
20250714,122500,0,380,380,380,380,0
20250714,122400,0,380,380,380,380,0
20250714,122300,0,380,380,380,380,0
20250714,122200,0,380,380,380,380,0
20250714,122100,0,380,380,380,380,0
20250714,122000,0,380,380,380,380,0
20250714,121900,0,380,380,380,380,0
20250714,121800,0,380,380,380,380,0
20250714,121700,0,380,380,380,380,0
20250714,121600,0,380,380,380,380,0
20250714,121500,0,380,380,380,380,0
20250714,121400,0,380,380,380,380,0
20250714,121300,0,380,380,380,380,0
20250714,121200,0,380,380,380,380,0
20250714,121100,0,380,380,380,380,0
20250714,121000,0,380,380,380,380,0
20250714,120900,0,380,380,380,380,0
20250714,120800,0,380,380,380,380,0
20250714,120700,0,380,380,380,380,0
20250714,120600,0,380,380,380,380,0
20250714,120500,0,380,380,380,380,0
20250714,120400,0,380,380,380,380,0
20250714,120300,0,380,380,380,380,0
20250714,120200,0,380,380,380,380,0
20250714,120100,0,380,380,380,380,0
20250714,120000,0,380,380,380,380,0
20250714,115900,0,380,380,380,380,0
20250714,115800,0,380,380,380,380,0
20250714,115700,0,380,380,380,380,0
20250714,115600,0,380,380,380,380,0
20250714,115500,0,380,380,380,380,0
20250714,115400,0,380,380,380,380,0
20250714,115300,0,380,380,380,380,0
20250714,115200,0,380,380,380,380,0
20250714,115100,0,380,380,380,380,0
20250714,115000,0,380,380,380,380,0
20250714,114900,0,380,380,380,380,0
20250714,114800,0,380,380,380,380,0
20250714,114700,0,380,380,380,380,0
20250714,114600,0,380,380,380,380,0
20250714,114500,0,380,380,380,380,0
20250714,114400,0,380,380,380,380,0
20250714,114300,0,380,380,380,380,0
20250714,114200,0,380,380,380,380,0
20250714,114100,0,380,380,380,380,0
20250714,114000,0,380,380,380,380,0
20250714,113900,0,380,380,380,380,0
20250714,113800,0,380,380,380,380,0
20250714,113700,0,380,380,380,380,0
20250714,113600,0,380,380,380,380,0
20250714,113500,0,380,380,380,380,0
20250714,113400,0,380,380,380,380,0
20250714,113300,0,380,380,380,380,0
20250714,113200,0,380,380,380,380,0
20250714,113100,0,380,380,380,380,0
20250714,113000,0,380,380,380,380,0
20250714,112900,0,380,380,380,380,0
20250714,112800,0,380,380,380,380,0
20250714,112700,0,380,380,380,380,0
20250714,112600,0,380,380,380,380,0
20250714,112500,0,380,380,380,380,0
20250714,112400,0,380,380,380,380,0
20250714,112300,0,380,380,380,380,0
20250714,112200,0,380,380,380,380,0
20250714,112100,0,380,380,380,380,0
20250714,112000,0,380,380,380,380,0
20250714,111900,0,380,380,380,380,0
20250714,111800,0,380,380,380,380,0
20250714,111700,0,380,380,380,380,0
20250714,111600,0,380,380,380,380,0
20250714,111500,0,380,380,380,380,0
20250714,111400,0,380,380,380,380,0
20250714,111300,0,380,380,380,380,0
20250714,111200,0,380,380,380,380,0
20250714,111100,0,380,380,380,380,0
20250714,111000,0,380,380,380,380,0
20250714,110900,0,380,380,380,380,0
20250714,110800,0,380,380,380,380,0
20250714,110700,0,380,380,380,380,0
20250714,110600,0,380,380,380,380,0
20250714,110500,0,380,380,380,380,0
20250714,110400,0,380,380,380,380,0
20250714,110300,0,380,380,380,380,0
20250714,110200,0,380,380,380,380,0
20250714,110100,0,380,380,380,380,0
20250714,110000,0,380,380,380,380,0
20250714,105900,0,380,380,380,380,0
20250714,105800,0,380,380,380,380,0
20250714,105700,0,380,380,380,380,0
20250714,105600,0,380,380,380,380,0
20250714,105500,0,380,380,380,380,0
20250714,105400,0,380,380,380,380,0
20250714,105300,0,380,380,380,380,0
20250714,105200,0,380,380,380,380,0
20250714,105100,0,380,380,380,380,0
20250714,105000,0,380,380,380,380,0
20250714,104900,0,380,380,380,380,0
20250714,104800,0,380,380,380,380,0
20250714,104700,0,380,380,380,380,0
20250714,104600,0,380,380,380,380,0
20250714,104500,0,380,380,380,380,0
20250714,104400,0,380,380,380,380,0
20250714,104300,0,380,380,380,380,0
20250714,104200,0,380,380,380,380,0
20250714,104100,0,380,380,380,380,0
20250714,104000,0,380,380,380,380,0
20250714,103900,0,380,380,380,380,0
20250714,103800,0,380,380,380,380,0
20250714,103700,0,380,380,380,380,0
20250714,103600,0,380,380,380,380,0
20250714,103500,0,380,380,380,380,0
20250714,103400,0,380,380,380,380,0
20250714,103300,0,380,380,380,380,0
20250714,103200,0,380,380,380,380,0
20250714,103100,0,380,380,380,380,0
20250714,103000,0,380,380,380,380,0
20250714,102900,0,380,380,380,380,0
20250714,102800,0,380,380,380,380,0
20250714,102700,0,380,380,380,380,0
20250714,102600,0,380,380,380,380,0
20250714,102500,0,380,380,380,380,0
20250714,102400,0,380,380,380,380,0
20250714,102300,0,380,380,380,380,0
20250714,102200,0,380,380,380,380,0
20250714,102100,0,380,380,380,380,0
20250714,102000,0,380,380,380,380,0
20250714,101900,0,380,380,380,380,0
20250714,101800,0,380,380,380,380,0
20250714,101700,0,380,380,380,380,0
20250714,101600,0,380,380,380,380,0
20250714,101500,0,380,380,380,380,0
20250714,101400,0,380,380,380,380,0
20250714,101300,0,380,380,380,380,0
20250714,101200,0,380,380,380,380,0
20250714,101100,0,380,380,380,380,0
20250714,101000,0,380,380,380,380,0
20250714,100900,0,380,380,380,380,0
20250714,100800,0,380,380,380,380,0
20250714,100700,0,380,380,380,380,0
20250714,100600,0,380,380,380,380,0
20250714,100500,0,380,380,380,380,0
20250714,100400,0,380,380,380,380,0
20250714,100300,0,380,380,380,380,0
20250714,100200,0,380,380,380,380,0
20250714,100100,0,380,380,380,380,0
20250714,100000,0,380,380,380,380,0
20250714,095900,0,380,380,380,380,0
20250714,095800,0,380,380,380,380,0
20250714,095700,0,380,380,380,380,0
20250714,095600,0,380,380,380,380,0
20250714,095500,0,380,380,380,380,0
20250714,095400,0,380,380,380,380,0
20250714,095300,0,380,380,380,380,0
20250714,095200,0,380,380,380,380,0
20250714,095100,0,380,380,380,380,0
20250714,095000,0,380,380,380,380,0
20250714,094900,0,380,380,380,380,0
20250714,094800,0,380,380,380,380,0
20250714,094700,0,380,380,380,380,0
20250714,094600,0,380,380,380,380,0
20250714,094500,0,380,380,380,380,0
20250714,094400,0,380,380,380,380,0
20250714,094300,0,380,380,380,380,0
20250714,094200,0,380,380,380,380,0
20250714,094100,0,380,380,380,380,0
20250714,094000,0,380,380,380,380,0
20250714,093900,0,380,380,380,380,0
20250714,093800,0,380,380,380,380,0
20250714,093700,0,380,380,380,380,0
20250714,093600,0,380,380,380,380,0
20250714,093500,0,380,380,380,380,0
20250714,093400,0,380,380,380,380,0
20250714,093300,0,380,380,380,380,0
20250714,093200,0,380,380,380,380,0
20250714,093100,0,380,380,380,380,0
20250714,093000,0,380,380,380,380,0
20250714,092900,0,380,380,380,380,0
20250714,092800,0,380,380,380,380,0
20250714,092700,0,380,380,380,380,0
20250714,092600,0,380,380,380,380,0
20250714,092500,0,380,380,380,380,0
20250714,092400,0,380,380,380,380,0
20250714,092300,0,380,380,380,380,0
20250714,092200,0,380,380,380,380,0
20250714,092100,0,380,380,380,380,0
20250714,092000,0,380,380,380,380,0
20250714,091900,0,380,380,380,380,0
20250714,091800,0,380,380,380,380,0
20250714,091700,0,380,380,380,380,0
20250714,091600,0,380,380,380,380,0
20250714,091500,0,380,380,380,380,0
20250714,091400,0,380,380,380,380,0
20250714,091300,0,380,380,380,380,0
20250714,091200,0,380,380,380,380,0
20250714,091100,0,380,380,380,380,0
20250714,091000,0,380,380,380,380,0
20250714,090900,0,380,380,380,380,0
20250714,090800,0,380,380,380,380,0
20250714,090700,0,380,380,380,380,0
20250714,090600,0,380,380,380,380,0
20250714,090500,0,380,380,380,380,0
20250714,090400,0,380,380,380,380,0
20250714,090300,0,380,380,380,380,0
20250714,090200,0,380,380,380,380,0
20250714,090100,0,380,380,380,380,0
20250714,090000,0,380,380,380,380,0