Add accumulated files

000970/min/candle-20250324.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183200,100928650,6210,6210,6210,6210,77
+20250324,183100,100928650,6210,6210,6210,6210,0
+20250324,183000,100928650,6210,6210,6210,6210,0
+20250324,182900,100928650,6210,6210,6210,6210,0
+20250324,182800,100928650,6210,6210,6210,6210,0
+20250324,182700,100928650,6210,6210,6210,6210,0
+20250324,182600,100928650,6210,6210,6210,6210,0
+20250324,182500,100928650,6210,6210,6210,6210,0
+20250324,182400,100928650,6210,6210,6210,6210,0
+20250324,182300,100928650,6210,6210,6210,6210,0
+20250324,182200,100928650,6210,6210,6210,6210,0
+20250324,182100,100928650,6210,6210,6210,6210,0
+20250324,182000,100928650,6210,6210,6210,6210,0
+20250324,181900,100928650,6210,6210,6210,6210,0
+20250324,181800,100928650,6210,6210,6210,6210,0
+20250324,181700,100928650,6210,6210,6210,6210,0
+20250324,181600,100928650,6210,6210,6210,6210,0
+20250324,181500,100928650,6210,6210,6210,6210,0
+20250324,181400,100928650,6210,6210,6210,6210,0
+20250324,181300,100928650,6210,6210,6210,6210,0
+20250324,181200,100928650,6210,6210,6210,6210,0
+20250324,181100,100928650,6210,6210,6210,6210,0
+20250324,181000,100928650,6210,6210,6210,6210,0
+20250324,180900,100928650,6210,6210,6210,6210,0
+20250324,180800,100928650,6210,6210,6210,6210,0
+20250324,180700,100928650,6210,6210,6210,6210,0
+20250324,180600,100928650,6210,6210,6210,6210,0
+20250324,180500,100928650,6210,6210,6210,6210,0
+20250324,180400,100928650,6210,6210,6210,6210,0
+20250324,180300,100928650,6210,6210,6210,6210,0
+20250324,180200,100928650,6210,6210,6210,6210,77
+20250324,180100,100928650,6210,6210,6210,6210,0
+20250324,180000,100928650,6210,6210,6210,6210,0
+20250324,175900,100928650,6210,6210,6210,6210,0
+20250324,175800,100928650,6210,6210,6210,6210,0
+20250324,175700,100928650,6210,6210,6210,6210,0
+20250324,175600,100928650,6210,6210,6210,6210,0
+20250324,175500,100928650,6210,6210,6210,6210,0
+20250324,175400,100928650,6210,6210,6210,6210,0
+20250324,175300,100928650,6210,6210,6210,6210,0
+20250324,175200,100928650,6210,6210,6210,6210,0
+20250324,175100,100928650,6210,6210,6210,6210,0
+20250324,175000,100928650,6210,6210,6210,6210,0
+20250324,174900,100928650,6210,6210,6210,6210,0
+20250324,174800,100928650,6210,6210,6210,6210,0
+20250324,174700,100928650,6210,6210,6210,6210,0
+20250324,174600,100928650,6210,6210,6210,6210,0
+20250324,174500,100928650,6210,6210,6210,6210,0
+20250324,174400,100928650,6210,6210,6210,6210,0
+20250324,174300,100928650,6210,6210,6210,6210,0
+20250324,174200,100928650,6210,6210,6210,6210,0
+20250324,174100,100928650,6210,6210,6210,6210,0
+20250324,174000,100928650,6210,6210,6210,6210,0
+20250324,173900,100928650,6210,6210,6210,6210,0
+20250324,173800,100928650,6210,6210,6210,6210,0
+20250324,173700,100928650,6210,6210,6210,6210,0
+20250324,173600,100928650,6210,6210,6210,6210,0
+20250324,173500,100928650,6210,6210,6210,6210,0
+20250324,173400,100928650,6210,6210,6210,6210,0
+20250324,173300,100928650,6210,6210,6210,6210,0
+20250324,173200,100928650,6210,6210,6210,6210,77
+20250324,173100,100928650,6210,6210,6210,6210,0
+20250324,173000,100928650,6210,6210,6210,6210,0
+20250324,172900,100928650,6210,6210,6210,6210,0
+20250324,172800,100928650,6210,6210,6210,6210,0
+20250324,172700,100928650,6210,6210,6210,6210,0
+20250324,172600,100928650,6210,6210,6210,6210,0
+20250324,172500,100928650,6210,6210,6210,6210,0
+20250324,172400,100928650,6210,6210,6210,6210,0
+20250324,172300,100928650,6210,6210,6210,6210,0
+20250324,172200,100928650,6210,6210,6210,6210,0
+20250324,172100,100928650,6210,6210,6210,6210,0
+20250324,172000,100928650,6210,6210,6210,6210,0
+20250324,171900,100928650,6210,6210,6210,6210,0
+20250324,171800,100928650,6210,6210,6210,6210,0
+20250324,171700,100928650,6210,6210,6210,6210,0
+20250324,171600,100928650,6210,6210,6210,6210,0
+20250324,171500,100928650,6210,6210,6210,6210,0
+20250324,171400,100928650,6210,6210,6210,6210,0
+20250324,171300,100928650,6210,6210,6210,6210,0
+20250324,171200,100928650,6210,6210,6210,6210,0
+20250324,171100,100928650,6210,6210,6210,6210,0
+20250324,171000,100928650,6210,6210,6210,6210,0
+20250324,170900,100928650,6210,6210,6210,6210,0
+20250324,170800,100928650,6210,6210,6210,6210,0
+20250324,170700,100928650,6210,6210,6210,6210,0
+20250324,170600,100928650,6210,6210,6210,6210,0
+20250324,170500,100928650,6210,6210,6210,6210,0
+20250324,170400,100928650,6210,6210,6210,6210,0
+20250324,170300,100928650,6210,6210,6210,6210,0
+20250324,170200,100928650,6210,6210,6210,6210,77
+20250324,170100,100928650,6210,6210,6210,6210,0
+20250324,170000,100928650,6210,6210,6210,6210,0
+20250324,165900,100928650,6210,6210,6210,6210,0
+20250324,165800,100928650,6210,6210,6210,6210,0
+20250324,165700,100928650,6210,6210,6210,6210,0
+20250324,165600,100928650,6210,6210,6210,6210,0
+20250324,165500,100928650,6210,6210,6210,6210,0
+20250324,165400,100928650,6210,6210,6210,6210,0
+20250324,165300,100928650,6210,6210,6210,6210,0
+20250324,165200,100928650,6210,6210,6210,6210,0
+20250324,165100,100928650,6210,6210,6210,6210,0
+20250324,165000,100928650,6210,6210,6210,6210,0
+20250324,164900,100928650,6210,6210,6210,6210,0
+20250324,164800,100928650,6210,6210,6210,6210,0
+20250324,164700,100928650,6210,6210,6210,6210,0
+20250324,164600,100928650,6210,6210,6210,6210,0
+20250324,164500,100928650,6210,6210,6210,6210,0
+20250324,164400,100928650,6210,6210,6210,6210,0
+20250324,164300,100928650,6210,6210,6210,6210,0
+20250324,164200,100928650,6210,6210,6210,6210,0
+20250324,164100,100928650,6210,6210,6210,6210,0
+20250324,164000,100928650,6210,6210,6210,6210,0
+20250324,163900,100928650,6210,6210,6210,6210,0
+20250324,163800,100928650,6210,6210,6210,6210,0
+20250324,163700,100928650,6210,6210,6210,6210,0
+20250324,163600,100928650,6210,6210,6210,6210,0
+20250324,163500,100928650,6210,6210,6210,6210,0
+20250324,163400,100928650,6210,6210,6210,6210,0
+20250324,163300,100928650,6210,6210,6210,6210,0
+20250324,163200,100928650,6210,6210,6210,6210,77
+20250324,163100,100928650,6210,6210,6210,6210,0
+20250324,163000,100928650,6210,6210,6210,6210,0
+20250324,162900,100928650,6210,6210,6210,6210,0
+20250324,162800,100928650,6210,6210,6210,6210,0
+20250324,162700,100928650,6210,6210,6210,6210,0
+20250324,162600,100928650,6210,6210,6210,6210,0
+20250324,162500,100928650,6210,6210,6210,6210,0
+20250324,162400,100928650,6210,6210,6210,6210,0
+20250324,162300,100928650,6210,6210,6210,6210,0
+20250324,162200,100928650,6210,6210,6210,6210,0
+20250324,162100,100928650,6210,6210,6210,6210,0
+20250324,162000,100928650,6210,6210,6210,6210,0
+20250324,161900,100928650,6210,6210,6210,6210,0
+20250324,161800,100928650,6210,6210,6210,6210,0
+20250324,161700,100928650,6210,6210,6210,6210,0
+20250324,161600,100928650,6210,6210,6210,6210,0
+20250324,161500,100928650,6210,6210,6210,6210,0
+20250324,161400,100928650,6210,6210,6210,6210,0
+20250324,161300,100928650,6210,6210,6210,6210,0
+20250324,161200,100928650,6210,6210,6210,6210,0
+20250324,161100,100928650,6210,6210,6210,6210,0
+20250324,161000,100928650,6210,6210,6210,6210,0
+20250324,160900,100928650,6210,6210,6210,6210,0
+20250324,160800,100928650,6210,6210,6210,6210,0
+20250324,160700,100928650,6210,6210,6210,6210,0
+20250324,160600,100928650,6210,6210,6210,6210,0
+20250324,160500,100928650,6210,6210,6210,6210,0
+20250324,160400,100928650,6210,6210,6210,6210,0
+20250324,160300,100928650,6210,6210,6210,6210,0
+20250324,160200,100928650,6210,6210,6210,6210,77
+20250324,160100,100928650,6210,6210,6210,6210,0
+20250324,160000,100928650,6210,6210,6210,6210,0
+20250324,155900,100928650,6210,6210,6210,6210,0
+20250324,155800,100928650,6210,6210,6210,6210,0
+20250324,155700,100928650,6210,6210,6210,6210,0
+20250324,155600,100928650,6210,6210,6210,6210,0
+20250324,155500,100928650,6210,6210,6210,6210,0
+20250324,155400,100928650,6210,6210,6210,6210,0
+20250324,155300,100928650,6210,6210,6210,6210,0
+20250324,155200,100928650,6210,6210,6210,6210,0
+20250324,155100,100928650,6210,6210,6210,6210,0
+20250324,155000,100928650,6210,6210,6210,6210,0
+20250324,154900,100928650,6210,6210,6210,6210,0
+20250324,154800,100928650,6210,6210,6210,6210,0
+20250324,154700,100928650,6210,6210,6210,6210,0
+20250324,154600,100928650,6210,6210,6210,6210,0
+20250324,154500,100928650,6210,6210,6210,6210,0
+20250324,154400,100928650,6210,6210,6210,6210,0
+20250324,154300,100928650,6210,6210,6210,6210,0
+20250324,154200,100928650,6210,6210,6210,6210,0
+20250324,154100,100928650,6210,6210,6210,6210,0
+20250324,154000,100928650,6210,6210,6210,6210,0
+20250324,153900,100928650,6210,6210,6210,6210,0
+20250324,153800,100928650,6210,6210,6210,6210,0
+20250324,153700,100928650,6210,6210,6210,6210,0
+20250324,153600,100928650,6210,6210,6210,6210,0
+20250324,153500,100928650,6210,6210,6210,6210,0
+20250324,153400,100928650,6210,6210,6210,6210,0
+20250324,153300,100928650,6210,6210,6210,6210,0
+20250324,153200,100928650,6210,6210,6210,6210,77
+20250324,153100,100928650,6210,6210,6210,6210,0
+20250324,153000,100928650,6210,6210,6210,6210,77
+20250324,152900,100450480,6190,6190,6190,6190,0
+20250324,152800,100450480,6190,6190,6190,6190,0
+20250324,152700,100450480,6190,6190,6190,6190,0
+20250324,152600,100450480,6190,6190,6190,6190,0
+20250324,152500,100450480,6190,6190,6190,6190,0
+20250324,152400,100450480,6190,6190,6190,6190,0
+20250324,152300,100450480,6190,6190,6190,6190,0
+20250324,152200,100450480,6190,6190,6190,6190,0
+20250324,152100,100450480,6190,6190,6190,6190,0
+20250324,152000,100450480,6190,6190,6190,6190,0
+20250324,151900,100450480,6190,6190,6190,6190,0
+20250324,151800,100450480,6190,6190,6190,6190,21
+20250324,151700,100320490,6210,6210,6210,6210,0
+20250324,151600,100320490,6210,6210,6210,6210,0
+20250324,151500,100320490,6210,6210,6210,6210,3
+20250324,151400,100301860,6190,6190,6190,6190,0
+20250324,151300,100301860,6190,6190,6190,6190,1479
+20250324,151200,91146850,6190,6190,6190,6190,0
+20250324,151100,91146850,6190,6190,6190,6190,27
+20250324,151000,90979720,6190,6190,6190,6190,0
+20250324,150900,90979720,6190,6190,6190,6190,0
+20250324,150800,90979720,6190,6190,6190,6190,0
+20250324,150700,90979720,6190,6190,6190,6190,0
+20250324,150600,90979720,6190,6190,6190,6190,0
+20250324,150500,90979720,6190,6190,6190,6190,100
+20250324,150400,90360720,6190,6190,6190,6190,0
+20250324,150300,90360720,6190,6190,6190,6190,0
+20250324,150200,90360720,6190,6190,6190,6190,20
+20250324,150100,90236920,6180,6180,6180,6180,0
+20250324,150000,90236920,6180,6180,6180,6180,0
+20250324,145900,90236920,6180,6180,6180,6180,0
+20250324,145800,90236920,6180,6180,6180,6180,0
+20250324,145700,90236920,6180,6180,6180,6180,0
+20250324,145600,90236920,6180,6180,6180,6170,442
+20250324,145500,87509290,6200,6200,6200,6200,0
+20250324,145400,87509290,6200,6200,6200,6200,0
+20250324,145300,87509290,6200,6200,6200,6200,0
+20250324,145200,87509290,6200,6200,6200,6200,0
+20250324,145100,87509290,6200,6200,6200,6200,0
+20250324,145000,87509290,6200,6200,6200,6200,0
+20250324,144900,87509290,6200,6200,6200,6200,0
+20250324,144800,87509290,6200,6200,6200,6200,0
+20250324,144700,87509290,6200,6200,6200,6200,0
+20250324,144600,87509290,6200,6200,6200,6200,0
+20250324,144500,87509290,6200,6200,6200,6200,0
+20250324,144400,87509290,6200,6200,6200,6200,0
+20250324,144300,87509290,6200,6200,6200,6200,0
+20250324,144200,87509290,6200,6200,6200,6200,0
+20250324,144100,87509290,6200,6200,6200,6200,0
+20250324,144000,87509290,6200,6200,6200,6200,0
+20250324,143900,87509290,6200,6200,6200,6200,0
+20250324,143800,87509290,6200,6200,6200,6200,0
+20250324,143700,87509290,6200,6200,6200,6200,0
+20250324,143600,87509290,6200,6200,6200,6200,0
+20250324,143500,87509290,6200,6200,6200,6200,0
+20250324,143400,87509290,6200,6200,6200,6200,5
+20250324,143300,87478290,6210,6210,6210,6210,0
+20250324,143200,87478290,6210,6210,6210,6210,0
+20250324,143100,87478290,6210,6210,6210,6210,0
+20250324,143000,87478290,6210,6210,6210,6210,0
+20250324,142900,87478290,6210,6210,6210,6210,0
+20250324,142800,87478290,6210,6210,6210,6210,0
+20250324,142700,87478290,6210,6210,6210,6210,0
+20250324,142600,87478290,6210,6210,6210,6210,0
+20250324,142500,87478290,6210,6210,6210,6210,0
+20250324,142400,87478290,6210,6210,6210,6210,0
+20250324,142300,87478290,6210,6180,6210,6170,747
+20250324,142200,82849210,6200,6200,6200,6200,0
+20250324,142100,82849210,6200,6200,6200,6200,0
+20250324,142000,82849210,6200,6200,6200,6200,0
+20250324,141900,82849210,6200,6200,6200,6200,0
+20250324,141800,82849210,6200,6200,6200,6200,20
+20250324,141700,82725210,6200,6200,6200,6200,0
+20250324,141600,82725210,6200,6200,6200,6200,0
+20250324,141500,82725210,6200,6200,6200,6200,0
+20250324,141400,82725210,6200,6200,6200,6200,0
+20250324,141300,82725210,6200,6200,6200,6200,0
+20250324,141200,82725210,6200,6200,6200,6200,0
+20250324,141100,82725210,6200,6200,6200,6200,0
+20250324,141000,82725210,6200,6200,6200,6200,0
+20250324,140900,82725210,6200,6200,6200,6200,30
+20250324,140800,82539210,6200,6200,6200,6200,0
+20250324,140700,82539210,6200,6200,6200,6200,0
+20250324,140600,82539210,6200,6200,6200,6200,1
+20250324,140500,82533010,6210,6170,6210,6170,99
+20250324,140400,81921920,6180,6180,6180,6180,0
+20250324,140300,81921920,6180,6180,6180,6180,601
+20250324,140200,78207740,6190,6190,6190,6190,16
+20250324,140100,78108700,6200,6200,6200,6200,0
+20250324,140000,78108700,6200,6200,6200,6200,0
+20250324,135900,78108700,6200,6200,6200,6200,0
+20250324,135800,78108700,6200,6200,6200,6200,1
+20250324,135700,78102500,6210,6200,6210,6200,9
+20250324,135600,78046640,6180,6180,6180,6180,0
+20250324,135500,78046640,6180,6180,6180,6180,0
+20250324,135400,78046640,6180,6180,6180,6180,0
+20250324,135300,78046640,6180,6200,6200,6180,974
+20250324,135200,72017230,6200,6200,6200,6200,0
+20250324,135100,72017230,6200,6200,6200,6200,0
+20250324,135000,72017230,6200,6200,6200,6200,19
+20250324,134900,71899430,6200,6200,6200,6200,0
+20250324,134800,71899430,6200,6200,6200,6200,0
+20250324,134700,71899430,6200,6200,6200,6200,0
+20250324,134600,71899430,6200,6200,6200,6200,0
+20250324,134500,71899430,6200,6200,6200,6200,0
+20250324,134400,71899430,6200,6200,6200,6200,0
+20250324,134300,71899430,6200,6200,6200,6200,4
+20250324,134200,71874630,6210,6210,6210,6210,0
+20250324,134100,71874630,6210,6210,6210,6210,0
+20250324,134000,71874630,6210,6210,6210,6210,0
+20250324,133900,71874630,6210,6210,6210,6210,0
+20250324,133800,71874630,6210,6210,6210,6210,0
+20250324,133700,71874630,6210,6210,6210,6210,0
+20250324,133600,71874630,6210,6210,6210,6210,0
+20250324,133500,71874630,6210,6210,6210,6210,0
+20250324,133400,71874630,6210,6210,6210,6210,0
+20250324,133300,71874630,6210,6210,6210,6210,0
+20250324,133200,71874630,6210,6210,6210,6210,0
+20250324,133100,71874630,6210,6210,6210,6210,0
+20250324,133000,71874630,6210,6210,6210,6210,0
+20250324,132900,71874630,6210,6210,6210,6210,0
+20250324,132800,71874630,6210,6210,6210,6210,0
+20250324,132700,71874630,6210,6210,6210,6210,0
+20250324,132600,71874630,6210,6210,6210,6210,0
+20250324,132500,71874630,6210,6210,6210,6210,0
+20250324,132400,71874630,6210,6210,6210,6210,0
+20250324,132300,71874630,6210,6210,6210,6210,0
+20250324,132200,71874630,6210,6210,6210,6210,0
+20250324,132100,71874630,6210,6210,6210,6210,0
+20250324,132000,71874630,6210,6210,6210,6210,0
+20250324,131900,71874630,6210,6210,6210,6210,1
+20250324,131800,71868420,6210,6210,6210,6210,0
+20250324,131700,71868420,6210,6210,6210,6210,0
+20250324,131600,71868420,6210,6210,6210,6210,0
+20250324,131500,71868420,6210,6210,6210,6210,0
+20250324,131400,71868420,6210,6210,6210,6210,0
+20250324,131300,71868420,6210,6210,6210,6210,0
+20250324,131200,71868420,6210,6210,6210,6210,0
+20250324,131100,71868420,6210,6210,6210,6210,0
+20250324,131000,71868420,6210,6210,6210,6210,0
+20250324,130900,71868420,6210,6210,6210,6210,0
+20250324,130800,71868420,6210,6210,6210,6210,0
+20250324,130700,71868420,6210,6210,6210,6210,0
+20250324,130600,71868420,6210,6210,6210,6210,0
+20250324,130500,71868420,6210,6210,6210,6210,0
+20250324,130400,71868420,6210,6210,6210,6210,0
+20250324,130300,71868420,6210,6210,6210,6210,0
+20250324,130200,71868420,6210,6210,6210,6210,0
+20250324,130100,71868420,6210,6210,6210,6210,2
+20250324,130000,71856000,6210,6210,6210,6210,0
+20250324,125900,71856000,6210,6210,6210,6210,0
+20250324,125800,71856000,6210,6210,6210,6210,0
+20250324,125700,71856000,6210,6210,6210,6210,0
+20250324,125600,71856000,6210,6210,6210,6210,0
+20250324,125500,71856000,6210,6210,6210,6210,0
+20250324,125400,71856000,6210,6210,6210,6210,0
+20250324,125300,71856000,6210,6210,6210,6210,0
+20250324,125200,71856000,6210,6210,6210,6210,7
+20250324,125100,71812530,6210,6210,6210,6210,0
+20250324,125000,71812530,6210,6210,6210,6210,0
+20250324,124900,71812530,6210,6210,6210,6210,0
+20250324,124800,71812530,6210,6210,6210,6210,0
+20250324,124700,71812530,6210,6210,6210,6210,201
+20250324,124600,70564320,6210,6210,6210,6210,0
+20250324,124500,70564320,6210,6210,6210,6210,30
+20250324,124400,70378020,6200,6200,6200,6200,1
+20250324,124300,70371820,6200,6200,6200,6200,0
+20250324,124200,70371820,6200,6200,6200,6200,0
+20250324,124100,70371820,6200,6200,6200,6200,0
+20250324,124000,70371820,6200,6200,6200,6200,0
+20250324,123900,70371820,6200,6200,6200,6200,0
+20250324,123800,70371820,6200,6200,6200,6200,0
+20250324,123700,70371820,6200,6200,6200,6200,0
+20250324,123600,70371820,6200,6200,6200,6200,0
+20250324,123500,70371820,6200,6200,6200,6200,0
+20250324,123400,70371820,6200,6200,6200,6200,40
+20250324,123300,70123820,6210,6210,6210,6210,0
+20250324,123200,70123820,6210,6210,6210,6210,0
+20250324,123100,70123820,6210,6210,6210,6210,0
+20250324,123000,70123820,6210,6210,6210,6210,72
+20250324,122900,69676700,6210,6210,6210,6210,0
+20250324,122800,69676700,6210,6210,6210,6210,10
+20250324,122700,69614600,6210,6210,6210,6210,1
+20250324,122600,69608390,6210,6210,6210,6210,0
+20250324,122500,69608390,6210,6210,6210,6210,0
+20250324,122400,69608390,6210,6210,6210,6210,0
+20250324,122300,69608390,6210,6210,6210,6210,0
+20250324,122200,69608390,6210,6210,6210,6210,0
+20250324,122100,69608390,6210,6210,6210,6210,0
+20250324,122000,69608390,6210,6210,6210,6210,0
+20250324,121900,69608390,6210,6210,6210,6210,0
+20250324,121800,69608390,6210,6210,6210,6210,0
+20250324,121700,69608390,6210,6210,6210,6210,0
+20250324,121600,69608390,6210,6210,6210,6210,0
+20250324,121500,69608390,6210,6210,6210,6210,0
+20250324,121400,69608390,6210,6210,6210,6210,0
+20250324,121300,69608390,6210,6210,6210,6210,2
+20250324,121200,69595970,6200,6200,6200,6200,0
+20250324,121100,69595970,6200,6200,6200,6200,0
+20250324,121000,69595970,6200,6200,6200,6200,0
+20250324,120900,69595970,6200,6200,6200,6200,20
+20250324,120800,69471970,6200,6200,6200,6200,0
+20250324,120700,69471970,6200,6200,6200,6200,0
+20250324,120600,69471970,6200,6200,6200,6200,0
+20250324,120500,69471970,6200,6200,6200,6200,0
+20250324,120400,69471970,6200,6200,6200,6200,0
+20250324,120300,69471970,6200,6200,6200,6200,0
+20250324,120200,69471970,6200,6200,6200,6200,0
+20250324,120100,69471970,6200,6200,6200,6200,0
+20250324,120000,69471970,6200,6200,6200,6200,0
+20250324,115900,69471970,6200,6200,6200,6200,0
+20250324,115800,69471970,6200,6200,6200,6200,0
+20250324,115700,69471970,6200,6200,6200,6200,0
+20250324,115600,69471970,6200,6200,6200,6200,2
+20250324,115500,69459570,6200,6200,6200,6200,0
+20250324,115400,69459570,6200,6200,6200,6200,0
+20250324,115300,69459570,6200,6200,6200,6200,93
+20250324,115200,68882970,6200,6200,6200,6200,0
+20250324,115100,68882970,6200,6200,6200,6200,0
+20250324,115000,68882970,6200,6200,6200,6200,0
+20250324,114900,68882970,6200,6200,6200,6200,0
+20250324,114800,68882970,6200,6200,6200,6200,0
+20250324,114700,68882970,6200,6200,6200,6200,0
+20250324,114600,68882970,6200,6200,6200,6200,0
+20250324,114500,68882970,6200,6200,6200,6200,0
+20250324,114400,68882970,6200,6200,6200,6200,0
+20250324,114300,68882970,6200,6200,6200,6200,0
+20250324,114200,68882970,6200,6200,6200,6200,0
+20250324,114100,68882970,6200,6200,6200,6200,0
+20250324,114000,68882970,6200,6200,6200,6200,0
+20250324,113900,68882970,6200,6200,6200,6200,0
+20250324,113800,68882970,6200,6200,6200,6200,0
+20250324,113700,68882970,6200,6200,6200,6200,0
+20250324,113600,68882970,6200,6200,6200,6200,0
+20250324,113500,68882970,6200,6200,6200,6200,0
+20250324,113400,68882970,6200,6200,6200,6200,0
+20250324,113300,68882970,6200,6200,6200,6200,0
+20250324,113200,68882970,6200,6200,6200,6200,0
+20250324,113100,68882970,6200,6200,6200,6200,0
+20250324,113000,68882970,6200,6200,6200,6200,0
+20250324,112900,68882970,6200,6200,6200,6200,0
+20250324,112800,68882970,6200,6200,6200,6200,0
+20250324,112700,68882970,6200,6200,6200,6200,0
+20250324,112600,68882970,6200,6200,6200,6200,0
+20250324,112500,68882970,6200,6200,6200,6200,0
+20250324,112400,68882970,6200,6200,6200,6200,100
+20250324,112300,68262970,6200,6200,6200,6200,0
+20250324,112200,68262970,6200,6200,6200,6200,0
+20250324,112100,68262970,6200,6200,6200,6200,0
+20250324,112000,68262970,6200,6200,6200,6200,0
+20250324,111900,68262970,6200,6200,6200,6200,0
+20250324,111800,68262970,6200,6200,6200,6200,0
+20250324,111700,68262970,6200,6200,6200,6200,0
+20250324,111600,68262970,6200,6200,6200,6200,0
+20250324,111500,68262970,6200,6200,6200,6200,0
+20250324,111400,68262970,6200,6200,6200,6200,0
+20250324,111300,68262970,6200,6200,6200,6200,0
+20250324,111200,68262970,6200,6200,6200,6200,0
+20250324,111100,68262970,6200,6200,6200,6200,0
+20250324,111000,68262970,6200,6200,6200,6200,0
+20250324,110900,68262970,6200,6200,6200,6200,0
+20250324,110800,68262970,6200,6200,6200,6200,8
+20250324,110700,68213370,6200,6200,6200,6200,0
+20250324,110600,68213370,6200,6200,6200,6200,0
+20250324,110500,68213370,6200,6200,6200,6200,1
+20250324,110400,68207170,6200,6200,6200,6200,0
+20250324,110300,68207170,6200,6200,6200,6200,2
+20250324,110200,68194770,6200,6200,6200,6200,20
+20250324,110100,68070770,6190,6190,6190,6190,0
+20250324,110000,68070770,6190,6190,6190,6190,0
+20250324,105900,68070770,6190,6190,6190,6190,0
+20250324,105800,68070770,6190,6190,6190,6190,0
+20250324,105700,68070770,6190,6190,6190,6190,2
+20250324,105600,68058390,6190,6190,6190,6190,0
+20250324,105500,68058390,6190,6190,6190,6190,0
+20250324,105400,68058390,6190,6190,6190,6190,0
+20250324,105300,68058390,6190,6190,6190,6190,0
+20250324,105200,68058390,6190,6190,6190,6190,100
+20250324,105100,67439390,6190,6190,6190,6190,0
+20250324,105000,67439390,6190,6190,6190,6190,0
+20250324,104900,67439390,6190,6190,6190,6190,1823
+20250324,104800,56155020,6200,6200,6200,6200,50
+20250324,104700,55845020,6190,6190,6190,6190,0
+20250324,104600,55845020,6190,6190,6190,6190,1
+20250324,104500,55838830,6200,6200,6200,6200,0
+20250324,104400,55838830,6200,6200,6200,6200,20
+20250324,104300,55714830,6190,6190,6190,6190,0
+20250324,104200,55714830,6190,6190,6190,6190,200
+20250324,104100,54476830,6200,6200,6200,6200,0
+20250324,104000,54476830,6200,6200,6200,6200,0
+20250324,103900,54476830,6200,6200,6200,6200,70
+20250324,103800,54042830,6200,6200,6200,6200,2
+20250324,103700,54030430,6200,6200,6200,6200,0
+20250324,103600,54030430,6200,6200,6200,6200,0
+20250324,103500,54030430,6200,6200,6200,6200,0
+20250324,103400,54030430,6200,6200,6200,6200,0
+20250324,103300,54030430,6200,6200,6200,6200,0
+20250324,103200,54030430,6200,6200,6200,6200,0
+20250324,103100,54030430,6200,6200,6200,6200,50
+20250324,103000,53720430,6190,6190,6190,6190,0
+20250324,102900,53720430,6190,6190,6190,6190,0
+20250324,102800,53720430,6190,6190,6190,6190,0
+20250324,102700,53720430,6190,6190,6190,6190,0
+20250324,102600,53720430,6190,6190,6190,6190,0
+20250324,102500,53720430,6190,6190,6190,6190,0
+20250324,102400,53720430,6190,6190,6190,6190,0
+20250324,102300,53720430,6190,6190,6190,6190,0
+20250324,102200,53720430,6190,6190,6190,6190,0
+20250324,102100,53720430,6190,6190,6190,6190,0
+20250324,102000,53720430,6190,6190,6190,6190,0
+20250324,101900,53720430,6190,6190,6190,6190,0
+20250324,101800,53720430,6190,6190,6190,6190,0
+20250324,101700,53720430,6190,6190,6190,6190,0
+20250324,101600,53720430,6190,6190,6190,6190,0
+20250324,101500,53720430,6190,6190,6190,6190,10
+20250324,101400,53658530,6190,6190,6190,6190,0
+20250324,101300,53658530,6190,6190,6190,6190,121
+20250324,101200,52909540,6190,6190,6190,6190,0
+20250324,101100,52909540,6190,6190,6190,6190,0
+20250324,101000,52909540,6190,6190,6190,6190,1
+20250324,100900,52903350,6190,6190,6190,6190,0
+20250324,100800,52903350,6190,6200,6200,6190,2217
+20250324,100700,39179950,6200,6200,6200,6200,0
+20250324,100600,39179950,6200,6200,6200,6200,100
+20250324,100500,38559950,6220,6220,6220,6220,0
+20250324,100400,38559950,6220,6220,6220,6220,0
+20250324,100300,38559950,6220,6200,6220,6200,101
+20250324,100200,37933730,6200,6200,6200,6200,1
+20250324,100100,37927530,6200,6200,6200,6200,0
+20250324,100000,37927530,6200,6200,6200,6200,0
+20250324,095900,37927530,6200,6200,6200,6200,0
+20250324,095800,37927530,6200,6200,6200,6200,100
+20250324,095700,37307530,6190,6190,6190,6190,0
+20250324,095600,37307530,6190,6190,6190,6190,79
+20250324,095500,36818520,6200,6200,6200,6200,144
+20250324,095400,35925720,6200,6200,6200,6200,56
+20250324,095300,35578520,6190,6190,6190,6190,0
+20250324,095200,35578520,6190,6190,6190,6190,0
+20250324,095100,35578520,6190,6190,6190,6190,0
+20250324,095000,35578520,6190,6200,6200,6190,3000
+20250324,094900,17008190,6200,6200,6200,6200,0
+20250324,094800,17008190,6200,6200,6200,6200,0
+20250324,094700,17008190,6200,6200,6200,6200,0
+20250324,094600,17008190,6200,6205,6205,6200,351
+20250324,094500,14831985,6200,6200,6200,6200,36
+20250324,094400,14608785,6210,6210,6210,6210,0
+20250324,094300,14608785,6210,6210,6210,6210,1
+20250324,094200,14602575,6210,6210,6210,6210,0
+20250324,094100,14602575,6210,6210,6210,6210,1
+20250324,094000,14596365,6210,6210,6210,6210,0
+20250324,093900,14596365,6210,6210,6210,6210,0
+20250324,093800,14596365,6210,6210,6210,6210,0
+20250324,093700,14596365,6210,6210,6210,6210,2
+20250324,093600,14583945,6200,6200,6200,6200,0
+20250324,093500,14583945,6200,6200,6200,6200,0
+20250324,093400,14583945,6200,6200,6200,6200,0
+20250324,093300,14583945,6200,6200,6200,6200,0
+20250324,093200,14583945,6200,6200,6200,6200,60
+20250324,093100,14211945,6200,6200,6200,6200,2
+20250324,093000,14199545,6200,6210,6210,6200,346
+20250324,092900,12054315,6200,6200,6200,6200,1
+20250324,092800,12048115,6190,6200,6200,6190,296
+20250324,092700,10215805,6200,6200,6200,6200,0
+20250324,092600,10215805,6200,6200,6200,6200,0
+20250324,092500,10215805,6200,6200,6200,6200,0
+20250324,092400,10215805,6200,6200,6200,6200,0
+20250324,092300,10215805,6200,6200,6200,6200,45
+20250324,092200,9936805,6200,6200,6200,6200,0
+20250324,092100,9936805,6200,6200,6200,6200,27
+20250324,092000,9769405,6200,6200,6200,6200,0
+20250324,091900,9769405,6200,6200,6200,6200,0
+20250324,091800,9769405,6200,6200,6200,6200,20
+20250324,091700,9645405,6210,6210,6210,6210,4
+20250324,091600,9620565,6200,6200,6200,6200,0
+20250324,091500,9620565,6200,6200,6200,6200,0
+20250324,091400,9620565,6200,6200,6200,6200,0
+20250324,091300,9620565,6200,6200,6200,6190,341
+20250324,091200,7506535,6210,6210,6210,6210,0
+20250324,091100,7506535,6210,6210,6210,6210,0
+20250324,091000,7506535,6210,6210,6210,6210,108
+20250324,090900,6835855,6210,6205,6210,6205,74
+20250324,090800,6376410,6200,6200,6200,6200,34
+20250324,090700,6165610,6200,6200,6200,6200,200
+20250324,090600,4925610,6210,6210,6210,6210,66
+20250324,090500,4515750,6210,6210,6210,6210,0
+20250324,090400,4515750,6210,6210,6210,6210,51
+20250324,090300,4199040,6200,6200,6200,6200,0
+20250324,090200,4199040,6200,6200,6200,6200,373
+20250324,090100,1886440,6200,6240,6240,6200,304
+20250324,090000,0,6220,6220,6220,6220,0

000970/min/candle-20250325.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183200,231023005,6170,6170,6170,6170,653
+20250325,183100,231023005,6170,6170,6170,6170,0
+20250325,183000,231023005,6170,6170,6170,6170,0
+20250325,182900,231023005,6170,6170,6170,6170,0
+20250325,182800,231023005,6170,6170,6170,6170,0
+20250325,182700,231023005,6170,6170,6170,6170,0
+20250325,182600,231023005,6170,6170,6170,6170,0
+20250325,182500,231023005,6170,6170,6170,6170,0
+20250325,182400,231023005,6170,6170,6170,6170,0
+20250325,182300,231023005,6170,6170,6170,6170,0
+20250325,182200,231023005,6170,6170,6170,6170,0
+20250325,182100,231023005,6170,6170,6170,6170,0
+20250325,182000,231023005,6170,6170,6170,6170,0
+20250325,181900,231023005,6170,6170,6170,6170,0
+20250325,181800,231023005,6170,6170,6170,6170,0
+20250325,181700,231023005,6170,6170,6170,6170,0
+20250325,181600,231023005,6170,6170,6170,6170,0
+20250325,181500,231023005,6170,6170,6170,6170,0
+20250325,181400,231023005,6170,6170,6170,6170,0
+20250325,181300,231023005,6170,6170,6170,6170,0
+20250325,181200,231023005,6170,6170,6170,6170,0
+20250325,181100,231023005,6170,6170,6170,6170,0
+20250325,181000,231023005,6170,6170,6170,6170,0
+20250325,180900,231023005,6170,6170,6170,6170,0
+20250325,180800,231023005,6170,6170,6170,6170,0
+20250325,180700,231023005,6170,6170,6170,6170,0
+20250325,180600,231023005,6170,6170,6170,6170,0
+20250325,180500,231023005,6170,6170,6170,6170,0
+20250325,180400,231023005,6170,6170,6170,6170,0
+20250325,180300,231023005,6170,6170,6170,6170,0
+20250325,180200,231023005,6170,6170,6170,6170,653
+20250325,180100,231023005,6170,6170,6170,6170,0
+20250325,180000,231023005,6170,6170,6170,6170,0
+20250325,175900,231023005,6170,6170,6170,6170,0
+20250325,175800,231023005,6170,6170,6170,6170,0
+20250325,175700,231023005,6170,6170,6170,6170,0
+20250325,175600,231023005,6170,6170,6170,6170,0
+20250325,175500,231023005,6170,6170,6170,6170,0
+20250325,175400,231023005,6170,6170,6170,6170,0
+20250325,175300,231023005,6170,6170,6170,6170,0
+20250325,175200,231023005,6170,6170,6170,6170,0
+20250325,175100,231023005,6170,6170,6170,6170,0
+20250325,175000,231023005,6170,6170,6170,6170,0
+20250325,174900,231023005,6170,6170,6170,6170,0
+20250325,174800,231023005,6170,6170,6170,6170,0
+20250325,174700,231023005,6170,6170,6170,6170,0
+20250325,174600,231023005,6170,6170,6170,6170,0
+20250325,174500,231023005,6170,6170,6170,6170,0
+20250325,174400,231023005,6170,6170,6170,6170,0
+20250325,174300,231023005,6170,6170,6170,6170,0
+20250325,174200,231023005,6170,6170,6170,6170,0
+20250325,174100,231023005,6170,6170,6170,6170,0
+20250325,174000,231023005,6170,6170,6170,6170,0
+20250325,173900,231023005,6170,6170,6170,6170,0
+20250325,173800,231023005,6170,6170,6170,6170,0
+20250325,173700,231023005,6170,6170,6170,6170,0
+20250325,173600,231023005,6170,6170,6170,6170,0
+20250325,173500,231023005,6170,6170,6170,6170,0
+20250325,173400,231023005,6170,6170,6170,6170,0
+20250325,173300,231023005,6170,6170,6170,6170,0
+20250325,173200,231023005,6170,6170,6170,6170,653
+20250325,173100,231023005,6170,6170,6170,6170,0
+20250325,173000,231023005,6170,6170,6170,6170,0
+20250325,172900,231023005,6170,6170,6170,6170,0
+20250325,172800,231023005,6170,6170,6170,6170,0
+20250325,172700,231023005,6170,6170,6170,6170,0
+20250325,172600,231023005,6170,6170,6170,6170,0
+20250325,172500,231023005,6170,6170,6170,6170,0
+20250325,172400,231023005,6170,6170,6170,6170,0
+20250325,172300,231023005,6170,6170,6170,6170,0
+20250325,172200,231023005,6170,6170,6170,6170,0
+20250325,172100,231023005,6170,6170,6170,6170,0
+20250325,172000,231023005,6170,6170,6170,6170,0
+20250325,171900,231023005,6170,6170,6170,6170,0
+20250325,171800,231023005,6170,6170,6170,6170,0
+20250325,171700,231023005,6170,6170,6170,6170,0
+20250325,171600,231023005,6170,6170,6170,6170,0
+20250325,171500,231023005,6170,6170,6170,6170,0
+20250325,171400,231023005,6170,6170,6170,6170,0
+20250325,171300,231023005,6170,6170,6170,6170,0
+20250325,171200,231023005,6170,6170,6170,6170,0
+20250325,171100,231023005,6170,6170,6170,6170,0
+20250325,171000,231023005,6170,6170,6170,6170,0
+20250325,170900,231023005,6170,6170,6170,6170,0
+20250325,170800,231023005,6170,6170,6170,6170,0
+20250325,170700,231023005,6170,6170,6170,6170,0
+20250325,170600,231023005,6170,6170,6170,6170,0
+20250325,170500,231023005,6170,6170,6170,6170,0
+20250325,170400,231023005,6170,6170,6170,6170,0
+20250325,170300,231023005,6170,6170,6170,6170,0
+20250325,170200,231023005,6170,6170,6170,6170,653
+20250325,170100,231023005,6170,6170,6170,6170,0
+20250325,170000,231023005,6170,6170,6170,6170,0
+20250325,165900,231023005,6170,6170,6170,6170,0
+20250325,165800,231023005,6170,6170,6170,6170,0
+20250325,165700,231023005,6170,6170,6170,6170,0
+20250325,165600,231023005,6170,6170,6170,6170,0
+20250325,165500,231023005,6170,6170,6170,6170,0
+20250325,165400,231023005,6170,6170,6170,6170,0
+20250325,165300,231023005,6170,6170,6170,6170,0
+20250325,165200,231023005,6170,6170,6170,6170,0
+20250325,165100,231023005,6170,6170,6170,6170,0
+20250325,165000,231023005,6170,6170,6170,6170,0
+20250325,164900,231023005,6170,6170,6170,6170,0
+20250325,164800,231023005,6170,6170,6170,6170,0
+20250325,164700,231023005,6170,6170,6170,6170,0
+20250325,164600,231023005,6170,6170,6170,6170,0
+20250325,164500,231023005,6170,6170,6170,6170,0
+20250325,164400,231023005,6170,6170,6170,6170,0
+20250325,164300,231023005,6170,6170,6170,6170,0
+20250325,164200,231023005,6170,6170,6170,6170,0
+20250325,164100,231023005,6170,6170,6170,6170,0
+20250325,164000,231023005,6170,6170,6170,6170,0
+20250325,163900,231023005,6170,6170,6170,6170,0
+20250325,163800,231023005,6170,6170,6170,6170,0
+20250325,163700,231023005,6170,6170,6170,6170,0
+20250325,163600,231023005,6170,6170,6170,6170,0
+20250325,163500,231023005,6170,6170,6170,6170,0
+20250325,163400,231023005,6170,6170,6170,6170,0
+20250325,163300,231023005,6170,6170,6170,6170,0
+20250325,163200,231023005,6170,6170,6170,6170,653
+20250325,163100,231023005,6170,6170,6170,6170,0
+20250325,163000,231023005,6170,6170,6170,6170,0
+20250325,162900,231023005,6170,6170,6170,6170,0
+20250325,162800,231023005,6170,6170,6170,6170,0
+20250325,162700,231023005,6170,6170,6170,6170,0
+20250325,162600,231023005,6170,6170,6170,6170,0
+20250325,162500,231023005,6170,6170,6170,6170,0
+20250325,162400,231023005,6170,6170,6170,6170,0
+20250325,162300,231023005,6170,6170,6170,6170,0
+20250325,162200,231023005,6170,6170,6170,6170,0
+20250325,162100,231023005,6170,6170,6170,6170,0
+20250325,162000,231023005,6170,6170,6170,6170,0
+20250325,161900,231023005,6170,6170,6170,6170,0
+20250325,161800,231023005,6170,6170,6170,6170,0
+20250325,161700,231023005,6170,6170,6170,6170,0
+20250325,161600,231023005,6170,6170,6170,6170,0
+20250325,161500,231023005,6170,6170,6170,6170,0
+20250325,161400,231023005,6170,6170,6170,6170,0
+20250325,161300,231023005,6170,6170,6170,6170,0
+20250325,161200,231023005,6170,6170,6170,6170,0
+20250325,161100,231023005,6170,6170,6170,6170,0
+20250325,161000,231023005,6170,6170,6170,6170,0
+20250325,160900,231023005,6170,6170,6170,6170,0
+20250325,160800,231023005,6170,6170,6170,6170,0
+20250325,160700,231023005,6170,6170,6170,6170,0
+20250325,160600,231023005,6170,6170,6170,6170,0
+20250325,160500,231023005,6170,6170,6170,6170,0
+20250325,160400,231023005,6170,6170,6170,6170,0
+20250325,160300,231023005,6170,6170,6170,6170,0
+20250325,160200,231023005,6170,6170,6170,6170,653
+20250325,160100,231023005,6170,6170,6170,6170,0
+20250325,160000,231023005,6170,6170,6170,6170,0
+20250325,155900,231023005,6170,6170,6170,6170,0
+20250325,155800,231023005,6170,6170,6170,6170,0
+20250325,155700,231023005,6170,6170,6170,6170,0
+20250325,155600,231023005,6170,6170,6170,6170,0
+20250325,155500,231023005,6170,6170,6170,6170,0
+20250325,155400,231023005,6170,6170,6170,6170,0
+20250325,155300,231023005,6170,6170,6170,6170,0
+20250325,155200,231023005,6170,6170,6170,6170,0
+20250325,155100,231023005,6170,6170,6170,6170,0
+20250325,155000,231023005,6170,6170,6170,6170,0
+20250325,154900,231023005,6170,6170,6170,6170,0
+20250325,154800,231023005,6170,6170,6170,6170,0
+20250325,154700,231023005,6170,6170,6170,6170,0
+20250325,154600,231023005,6170,6170,6170,6170,0
+20250325,154500,231023005,6170,6170,6170,6170,0
+20250325,154400,231023005,6170,6170,6170,6170,0
+20250325,154300,231023005,6170,6170,6170,6170,0
+20250325,154200,231023005,6170,6170,6170,6170,0
+20250325,154100,231023005,6170,6170,6170,6170,0
+20250325,154000,231023005,6170,6170,6170,6170,0
+20250325,153900,231023005,6170,6170,6170,6170,0
+20250325,153800,231023005,6170,6170,6170,6170,0
+20250325,153700,231023005,6170,6170,6170,6170,0
+20250325,153600,231023005,6170,6170,6170,6170,0
+20250325,153500,231023005,6170,6170,6170,6170,0
+20250325,153400,231023005,6170,6170,6170,6170,0
+20250325,153300,231023005,6170,6170,6170,6170,0
+20250325,153200,231023005,6170,6170,6170,6170,653
+20250325,153100,231023005,6170,6170,6170,6170,0
+20250325,153000,231023005,6170,6170,6170,6170,653
+20250325,152900,226993995,6170,6170,6170,6170,0
+20250325,152800,226993995,6170,6170,6170,6170,0
+20250325,152700,226993995,6170,6170,6170,6170,0
+20250325,152600,226993995,6170,6170,6170,6170,0
+20250325,152500,226993995,6170,6170,6170,6170,0
+20250325,152400,226993995,6170,6170,6170,6170,0
+20250325,152300,226993995,6170,6170,6170,6170,0
+20250325,152200,226993995,6170,6170,6170,6170,0
+20250325,152100,226993995,6170,6170,6170,6170,0
+20250325,152000,226993995,6170,6170,6170,6170,0
+20250325,151900,226993995,6170,6170,6170,6170,0
+20250325,151800,226993995,6170,6170,6170,6170,0
+20250325,151700,226993995,6170,6170,6170,6170,0
+20250325,151600,226993995,6170,6170,6170,6170,144
+20250325,151500,226105515,6190,6190,6190,6190,1
+20250325,151400,226099325,6200,6200,6200,6200,0
+20250325,151300,226099325,6200,6200,6200,6200,0
+20250325,151200,226099325,6200,6200,6200,6200,0
+20250325,151100,226099325,6200,6200,6200,6200,0
+20250325,151000,226099325,6200,6200,6200,6200,0
+20250325,150900,226099325,6200,6200,6200,6200,0
+20250325,150800,226099325,6200,6190,6200,6190,2
+20250325,150700,226086935,6190,6190,6190,6190,5
+20250325,150600,226055985,6190,6190,6190,6190,0
+20250325,150500,226055985,6190,6190,6190,6190,0
+20250325,150400,226055985,6190,6190,6190,6190,5
+20250325,150300,226025035,6190,6190,6190,6190,0
+20250325,150200,226025035,6190,6180,6190,6180,7
+20250325,150100,225981755,6170,6170,6170,6160,1511
+20250325,150000,216658895,6170,6170,6170,6170,0
+20250325,145900,216658895,6170,6170,6170,6170,0
+20250325,145800,216658895,6170,6170,6170,6170,0
+20250325,145700,216658895,6170,6170,6170,6170,0
+20250325,145600,216658895,6170,6170,6170,6170,0
+20250325,145500,216658895,6170,6170,6170,6170,0
+20250325,145400,216658895,6170,6170,6170,6170,3
+20250325,145300,216640385,6140,6170,6170,6140,3135
+20250325,145200,197356375,6170,6170,6170,6170,161
+20250325,145100,196363005,6180,6180,6180,6180,0
+20250325,145000,196363005,6180,6180,6180,6180,1
+20250325,144900,196356825,6180,6180,6180,6180,0
+20250325,144800,196356825,6180,6180,6180,6180,1
+20250325,144700,196350645,6170,6170,6170,6170,0
+20250325,144600,196350645,6170,6170,6170,6170,0
+20250325,144500,196350645,6170,6170,6170,6170,0
+20250325,144400,196350645,6170,6170,6170,6170,0
+20250325,144300,196350645,6170,6170,6170,6170,0
+20250325,144200,196350645,6170,6170,6170,6170,0
+20250325,144100,196350645,6170,6170,6170,6170,0
+20250325,144000,196350645,6170,6170,6170,6170,0
+20250325,143900,196350645,6170,6170,6170,6170,0
+20250325,143800,196350645,6170,6170,6170,6170,0
+20250325,143700,196350645,6170,6170,6170,6170,0
+20250325,143600,196350645,6170,6170,6170,6170,0
+20250325,143500,196350645,6170,6170,6170,6170,4
+20250325,143400,196325965,6170,6170,6170,6170,0
+20250325,143300,196325965,6170,6170,6170,6170,0
+20250325,143200,196325965,6170,6170,6170,6170,0
+20250325,143100,196325965,6170,6170,6170,6170,12
+20250325,143000,196251925,6170,6170,6170,6170,0
+20250325,142900,196251925,6170,6170,6170,6170,0
+20250325,142800,196251925,6170,6170,6170,6170,0
+20250325,142700,196251925,6170,6170,6170,6170,0
+20250325,142600,196251925,6170,6170,6170,6170,0
+20250325,142500,196251925,6170,6170,6170,6170,0
+20250325,142400,196251925,6170,6170,6170,6170,0
+20250325,142300,196251925,6170,6170,6170,6170,0
+20250325,142200,196251925,6170,6170,6170,6170,0
+20250325,142100,196251925,6170,6170,6170,6170,0
+20250325,142000,196251925,6170,6170,6170,6170,1
+20250325,141900,196245755,6170,6170,6170,6170,1
+20250325,141800,196239585,6170,6170,6170,6170,2
+20250325,141700,196227245,6170,6170,6170,6170,0
+20250325,141600,196227245,6170,6170,6170,6170,1
+20250325,141500,196221075,6150,6160,6160,6150,65
+20250325,141400,195821115,6170,6170,6170,6170,0
+20250325,141300,195821115,6170,6170,6170,6170,0
+20250325,141200,195821115,6170,6170,6170,6170,0
+20250325,141100,195821115,6170,6170,6170,6170,0
+20250325,141000,195821115,6170,6170,6170,6170,0
+20250325,140900,195821115,6170,6170,6170,6170,0
+20250325,140800,195821115,6170,6170,6170,6170,0
+20250325,140700,195821115,6170,6170,6170,6170,0
+20250325,140600,195821115,6170,6170,6170,6170,500
+20250325,140500,192736115,6150,6150,6150,6150,0
+20250325,140400,192736115,6150,6150,6150,6150,0
+20250325,140300,192736115,6150,6150,6150,6150,0
+20250325,140200,192736115,6150,6150,6150,6150,0
+20250325,140100,192736115,6150,6150,6150,6150,0
+20250325,140000,192736115,6150,6160,6160,6150,111
+20250325,135900,192053015,6170,6170,6170,6170,18
+20250325,135800,191941955,6170,6170,6170,6170,0
+20250325,135700,191941955,6170,6170,6170,6170,0
+20250325,135600,191941955,6170,6170,6170,6170,0
+20250325,135500,191941955,6170,6170,6170,6170,1
+20250325,135400,191935785,6190,6190,6190,6190,0
+20250325,135300,191935785,6190,6190,6190,6190,0
+20250325,135200,191935785,6190,6190,6190,6190,0
+20250325,135100,191935785,6190,6190,6190,6190,10
+20250325,135000,191873885,6180,6170,6180,6170,8
+20250325,134900,191824475,6170,6170,6170,6170,0
+20250325,134800,191824475,6170,6160,6170,6160,521
+20250325,134700,188614915,6150,6150,6150,6150,0
+20250325,134600,188614915,6150,6140,6150,6140,532
+20250325,134500,185344495,6140,6180,6180,6130,9672
+20250325,134400,125777815,6190,6190,6190,6190,0
+20250325,134300,125777815,6190,6190,6190,6190,0
+20250325,134200,125777815,6190,6190,6190,6190,0
+20250325,134100,125777815,6190,6190,6190,6190,0
+20250325,134000,125777815,6190,6190,6190,6190,3
+20250325,133900,125759245,6190,6190,6190,6190,0
+20250325,133800,125759245,6190,6190,6190,6190,0
+20250325,133700,125759245,6190,6190,6190,6190,0
+20250325,133600,125759245,6190,6190,6190,6190,0
+20250325,133500,125759245,6190,6190,6190,6190,0
+20250325,133400,125759245,6190,6190,6190,6190,1
+20250325,133300,125753055,6180,6180,6180,6180,0
+20250325,133200,125753055,6180,6180,6180,6180,0
+20250325,133100,125753055,6180,6180,6180,6180,6
+20250325,133000,125715975,6180,6180,6180,6180,0
+20250325,132900,125715975,6180,6180,6180,6180,0
+20250325,132800,125715975,6180,6190,6190,6180,150
+20250325,132700,124788925,6190,6190,6190,6190,0
+20250325,132600,124788925,6190,6190,6190,6190,0
+20250325,132500,124788925,6190,6190,6190,6190,0
+20250325,132400,124788925,6190,6190,6190,6190,10
+20250325,132300,124727025,6190,6190,6190,6190,0
+20250325,132200,124727025,6190,6190,6190,6190,0
+20250325,132100,124727025,6190,6190,6190,6190,0
+20250325,132000,124727025,6190,6190,6190,6190,0
+20250325,131900,124727025,6190,6190,6190,6190,0
+20250325,131800,124727025,6190,6190,6190,6190,0
+20250325,131700,124727025,6190,6190,6190,6190,0
+20250325,131600,124727025,6190,6190,6190,6190,0
+20250325,131500,124727025,6190,6190,6190,6190,0
+20250325,131400,124727025,6190,6190,6190,6190,0
+20250325,131300,124727025,6190,6190,6190,6190,0
+20250325,131200,124727025,6190,6190,6190,6190,0
+20250325,131100,124727025,6190,6190,6190,6190,0
+20250325,131000,124727025,6190,6190,6190,6190,0
+20250325,130900,124727025,6190,6190,6190,6190,0
+20250325,130800,124727025,6190,6190,6190,6190,0
+20250325,130700,124727025,6190,6190,6190,6190,0
+20250325,130600,124727025,6190,6190,6190,6190,0
+20250325,130500,124727025,6190,6190,6190,6190,0
+20250325,130400,124727025,6190,6190,6190,6190,0
+20250325,130300,124727025,6190,6190,6190,6190,30
+20250325,130200,124541325,6180,6180,6180,6180,0
+20250325,130100,124541325,6180,6180,6180,6180,0
+20250325,130000,124541325,6180,6180,6180,6180,0
+20250325,125900,124541325,6180,6180,6180,6180,19
+20250325,125800,124423905,6180,6180,6180,6180,0
+20250325,125700,124423905,6180,6180,6180,6180,0
+20250325,125600,124423905,6180,6180,6180,6180,0
+20250325,125500,124423905,6180,6180,6180,6180,110
+20250325,125400,123744105,6180,6180,6180,6180,2
+20250325,125300,123731745,6180,6180,6180,6180,0
+20250325,125200,123731745,6180,6180,6180,6180,376
+20250325,125100,121408065,6180,6180,6180,6180,161
+20250325,125000,120413085,6180,6180,6180,6180,0
+20250325,124900,120413085,6180,6180,6180,6180,0
+20250325,124800,120413085,6180,6180,6180,6180,0
+20250325,124700,120413085,6180,6180,6180,6180,0
+20250325,124600,120413085,6180,6180,6180,6180,0
+20250325,124500,120413085,6180,6180,6180,6180,0
+20250325,124400,120413085,6180,6180,6180,6180,1
+20250325,124300,120406905,6180,6180,6180,6180,0
+20250325,124200,120406905,6180,6180,6180,6180,0
+20250325,124100,120406905,6180,6180,6180,6180,0
+20250325,124000,120406905,6180,6180,6180,6180,3
+20250325,123900,120388365,6180,6180,6180,6180,0
+20250325,123800,120388365,6180,6180,6180,6180,0
+20250325,123700,120388365,6180,6180,6180,6180,379
+20250325,123600,118046145,6180,6180,6180,6180,0
+20250325,123500,118046145,6180,6180,6180,6180,0
+20250325,123400,118046145,6180,6180,6180,6180,0
+20250325,123300,118046145,6180,6180,6180,6180,0
+20250325,123200,118046145,6180,6180,6180,6180,0
+20250325,123100,118046145,6180,6180,6180,6180,0
+20250325,123000,118046145,6180,6180,6180,6180,0
+20250325,122900,118046145,6180,6180,6180,6180,173
+20250325,122800,116977005,6180,6200,6200,6180,343
+20250325,122700,114854295,6205,6205,6205,6205,5
+20250325,122600,114823270,6210,6210,6210,6210,0
+20250325,122500,114823270,6210,6210,6210,6210,0
+20250325,122400,114823270,6210,6210,6210,6210,0
+20250325,122300,114823270,6210,6210,6210,6210,0
+20250325,122200,114823270,6210,6210,6210,6210,0
+20250325,122100,114823270,6210,6210,6210,6210,0
+20250325,122000,114823270,6210,6210,6210,6210,0
+20250325,121900,114823270,6210,6210,6210,6210,0
+20250325,121800,114823270,6210,6210,6210,6210,0
+20250325,121700,114823270,6210,6210,6210,6210,0
+20250325,121600,114823270,6210,6210,6210,6210,0
+20250325,121500,114823270,6210,6210,6210,6210,20
+20250325,121400,114699070,6210,6210,6210,6210,0
+20250325,121300,114699070,6210,6210,6210,6210,0
+20250325,121200,114699070,6210,6210,6210,6210,0
+20250325,121100,114699070,6210,6210,6210,6210,0
+20250325,121000,114699070,6210,6210,6210,6210,0
+20250325,120900,114699070,6210,6210,6210,6210,0
+20250325,120800,114699070,6210,6210,6210,6210,0
+20250325,120700,114699070,6210,6210,6210,6210,0
+20250325,120600,114699070,6210,6210,6210,6210,0
+20250325,120500,114699070,6210,6210,6210,6210,0
+20250325,120400,114699070,6210,6210,6210,6210,0
+20250325,120300,114699070,6210,6210,6210,6210,0
+20250325,120200,114699070,6210,6210,6210,6210,0
+20250325,120100,114699070,6210,6210,6210,6210,0
+20250325,120000,114699070,6210,6210,6210,6210,1
+20250325,115900,114692860,6190,6190,6190,6190,0
+20250325,115800,114692860,6190,6190,6190,6190,0
+20250325,115700,114692860,6190,6190,6190,6190,0
+20250325,115600,114692860,6190,6190,6190,6190,0
+20250325,115500,114692860,6190,6190,6190,6190,0
+20250325,115400,114692860,6190,6190,6190,6190,0
+20250325,115300,114692860,6190,6190,6190,6190,0
+20250325,115200,114692860,6190,6190,6190,6190,0
+20250325,115100,114692860,6190,6190,6190,6190,0
+20250325,115000,114692860,6190,6190,6190,6190,0
+20250325,114900,114692860,6190,6190,6190,6190,0
+20250325,114800,114692860,6190,6190,6190,6190,0
+20250325,114700,114692860,6190,6190,6190,6190,0
+20250325,114600,114692860,6190,6190,6190,6190,0
+20250325,114500,114692860,6190,6190,6190,6190,0
+20250325,114400,114692860,6190,6210,6210,6190,822
+20250325,114300,109600010,6210,6210,6210,6210,0
+20250325,114200,109600010,6210,6210,6210,6210,0
+20250325,114100,109600010,6210,6210,6210,6210,0
+20250325,114000,109600010,6210,6210,6210,6210,0
+20250325,113900,109600010,6210,6210,6210,6210,0
+20250325,113800,109600010,6210,6210,6210,6210,0
+20250325,113700,109600010,6210,6210,6210,6210,143
+20250325,113600,108711980,6200,6200,6200,6200,0
+20250325,113500,108711980,6200,6200,6200,6200,0
+20250325,113400,108711980,6200,6200,6200,6200,0
+20250325,113300,108711980,6200,6200,6200,6200,0
+20250325,113200,108711980,6200,6200,6200,6200,0
+20250325,113100,108711980,6200,6200,6200,6200,0
+20250325,113000,108711980,6200,6200,6200,6200,174
+20250325,112900,107633180,6200,6210,6210,6190,502
+20250325,112800,104523420,6220,6220,6220,6220,0
+20250325,112700,104523420,6220,6220,6220,6220,113
+20250325,112600,103820560,6230,6230,6230,6230,12
+20250325,112500,103745800,6240,6240,6240,6240,0
+20250325,112400,103745800,6240,6240,6240,6240,0
+20250325,112300,103745800,6240,6240,6240,6240,0
+20250325,112200,103745800,6240,6210,6250,6210,8925
+20250325,112100,48126200,6190,6190,6190,6190,1
+20250325,112000,48120010,6180,6180,6180,6180,0
+20250325,111900,48120010,6180,6200,6200,6180,584
+20250325,111800,44507500,6200,6200,6200,6200,0
+20250325,111700,44507500,6200,6200,6200,6200,0
+20250325,111600,44507500,6200,6200,6200,6200,0
+20250325,111500,44507500,6200,6200,6200,6200,20
+20250325,111400,44383500,6200,6200,6200,6200,10
+20250325,111300,44321500,6200,6200,6200,6200,0
+20250325,111200,44321500,6200,6200,6200,6200,0
+20250325,111100,44321500,6200,6200,6200,6200,5
+20250325,111000,44290500,6200,6200,6200,6200,0
+20250325,110900,44290500,6200,6200,6200,6200,0
+20250325,110800,44290500,6200,6200,6200,6200,0
+20250325,110700,44290500,6200,6200,6200,6200,10
+20250325,110600,44228500,6200,6200,6200,6200,0
+20250325,110500,44228500,6200,6200,6200,6200,0
+20250325,110400,44228500,6200,6200,6200,6200,0
+20250325,110300,44228500,6200,6200,6200,6200,0
+20250325,110200,44228500,6200,6200,6200,6200,68
+20250325,110100,43806900,6200,6200,6200,6200,0
+20250325,110000,43806900,6200,6200,6200,6200,0
+20250325,105900,43806900,6200,6200,6200,6200,0
+20250325,105800,43806900,6200,6200,6200,6200,0
+20250325,105700,43806900,6200,6200,6200,6200,40
+20250325,105600,43558900,6200,6200,6200,6200,0
+20250325,105500,43558900,6200,6200,6200,6200,0
+20250325,105400,43558900,6200,6200,6200,6200,0
+20250325,105300,43558900,6200,6200,6200,6200,0
+20250325,105200,43558900,6200,6200,6200,6200,0
+20250325,105100,43558900,6200,6200,6200,6200,0
+20250325,105000,43558900,6200,6200,6200,6200,1
+20250325,104900,43552700,6190,6190,6190,6190,0
+20250325,104800,43552700,6190,6190,6190,6190,0
+20250325,104700,43552700,6190,6190,6190,6190,0
+20250325,104600,43552700,6190,6200,6200,6190,599
+20250325,104500,39840060,6200,6200,6200,6200,0
+20250325,104400,39840060,6200,6200,6200,6200,0
+20250325,104300,39840060,6200,6200,6200,6200,0
+20250325,104200,39840060,6200,6200,6200,6200,0
+20250325,104100,39840060,6200,6200,6200,6200,0
+20250325,104000,39840060,6200,6200,6200,6200,0
+20250325,103900,39840060,6200,6200,6200,6200,0
+20250325,103800,39840060,6200,6200,6200,6200,5
+20250325,103700,39809060,6220,6220,6220,6220,0
+20250325,103600,39809060,6220,6220,6220,6220,0
+20250325,103500,39809060,6220,6220,6220,6220,0
+20250325,103400,39809060,6220,6220,6220,6220,0
+20250325,103300,39809060,6220,6220,6220,6220,186
+20250325,103200,38652140,6220,6220,6220,6220,1
+20250325,103100,38645920,6220,6220,6220,6220,49
+20250325,103000,38341140,6220,6220,6220,6220,0
+20250325,102900,38341140,6220,6220,6220,6220,0
+20250325,102800,38341140,6220,6220,6220,6220,0
+20250325,102700,38341140,6220,6220,6220,6220,0
+20250325,102600,38341140,6220,6220,6220,6220,0
+20250325,102500,38341140,6220,6220,6220,6220,0
+20250325,102400,38341140,6220,6220,6220,6220,0
+20250325,102300,38341140,6220,6220,6220,6220,0
+20250325,102200,38341140,6220,6220,6220,6220,1
+20250325,102100,38334920,6220,6220,6220,6220,0
+20250325,102000,38334920,6220,6220,6220,6220,0
+20250325,101900,38334920,6220,6220,6220,6220,0
+20250325,101800,38334920,6220,6220,6220,6220,0
+20250325,101700,38334920,6220,6220,6220,6220,0
+20250325,101600,38334920,6220,6220,6220,6220,0
+20250325,101500,38334920,6220,6220,6220,6220,1
+20250325,101400,38328700,6210,6210,6210,6210,0
+20250325,101300,38328700,6210,6210,6210,6210,0
+20250325,101200,38328700,6210,6210,6210,6210,0
+20250325,101100,38328700,6210,6210,6210,6210,0
+20250325,101000,38328700,6210,6210,6210,6210,0
+20250325,100900,38328700,6210,6210,6210,6210,0
+20250325,100800,38328700,6210,6210,6210,6210,0
+20250325,100700,38328700,6210,6210,6210,6210,1
+20250325,100600,38322490,6215,6220,6220,6215,3
+20250325,100500,38303840,6220,6220,6220,6220,0
+20250325,100400,38303840,6220,6220,6220,6220,0
+20250325,100300,38303840,6220,6220,6220,6220,0
+20250325,100200,38303840,6220,6220,6220,6220,0
+20250325,100100,38303840,6220,6220,6220,6220,0
+20250325,100000,38303840,6220,6220,6220,6220,0
+20250325,095900,38303840,6220,6220,6220,6220,0
+20250325,095800,38303840,6220,6220,6220,6220,0
+20250325,095700,38303840,6220,6220,6220,6220,0
+20250325,095600,38303840,6220,6220,6220,6220,500
+20250325,095500,35193840,6210,6210,6210,6210,0
+20250325,095400,35193840,6210,6210,6210,6210,0
+20250325,095300,35193840,6210,6210,6210,6210,0
+20250325,095200,35193840,6210,6210,6210,6210,0
+20250325,095100,35193840,6210,6210,6210,6210,0
+20250325,095000,35193840,6210,6210,6210,6210,0
+20250325,094900,35193840,6210,6210,6210,6210,0
+20250325,094800,35193840,6210,6210,6210,6210,0
+20250325,094700,35193840,6210,6210,6210,6210,0
+20250325,094600,35193840,6210,6210,6210,6210,3
+20250325,094500,35175210,6210,6210,6210,6210,2
+20250325,094400,35162790,6210,6210,6210,6210,0
+20250325,094300,35162790,6210,6210,6210,6210,0
+20250325,094200,35162790,6210,6210,6210,6210,8
+20250325,094100,35113110,6220,6220,6220,6220,1
+20250325,094000,35106890,6220,6220,6220,6220,0
+20250325,093900,35106890,6220,6220,6220,6220,0
+20250325,093800,35106890,6220,6220,6220,6220,1
+20250325,093700,35100670,6220,6220,6220,6220,0
+20250325,093600,35100670,6220,6210,6220,6210,99
+20250325,093500,34485870,6210,6210,6210,6210,0
+20250325,093400,34485870,6210,6210,6210,6210,0
+20250325,093300,34485870,6210,6210,6210,6210,11
+20250325,093200,34417560,6210,6210,6210,6210,1
+20250325,093100,34411350,6210,6210,6210,6210,0
+20250325,093000,34411350,6210,6210,6210,6210,0
+20250325,092900,34411350,6210,6210,6210,6210,34
+20250325,092800,34200210,6200,6200,6200,6200,0
+20250325,092700,34200210,6200,6200,6200,6200,0
+20250325,092600,34200210,6200,6200,6200,6200,0
+20250325,092500,34200210,6200,6200,6200,6200,0
+20250325,092400,34200210,6200,6200,6200,6200,0
+20250325,092300,34200210,6200,6200,6200,6200,0
+20250325,092200,34200210,6200,6200,6200,6200,0
+20250325,092100,34200210,6200,6200,6200,6200,78
+20250325,092000,33716610,6210,6210,6210,6210,3
+20250325,091900,33697980,6200,6200,6200,6200,0
+20250325,091800,33697980,6200,6200,6200,6200,0
+20250325,091700,33697980,6200,6200,6200,6200,498
+20250325,091600,30610380,6200,6210,6210,6200,100
+20250325,091500,29990370,6210,6210,6210,6210,0
+20250325,091400,29990370,6210,6210,6210,6210,0
+20250325,091300,29990370,6210,6210,6210,6210,1934
+20250325,091200,17980230,6210,6210,6210,6210,0
+20250325,091100,17980230,6210,6210,6210,6210,0
+20250325,091000,17980230,6210,6210,6210,6210,34
+20250325,090900,17769090,6210,6210,6210,6210,0
+20250325,090800,17769090,6210,6210,6210,6210,1
+20250325,090700,17762880,6200,6200,6200,6200,0
+20250325,090600,17762880,6200,6200,6200,6200,0
+20250325,090500,17762880,6200,6200,6200,6200,183
+20250325,090400,16628280,6200,6220,6230,6200,157
+20250325,090300,15652010,6220,6220,6220,6220,11
+20250325,090200,15583590,6210,6210,6210,6210,0
+20250325,090100,15583590,6210,6270,6280,6210,2242
+20250325,090000,1558600,6270,6250,6280,6250,249

000970/min/candle-20250326.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183200,286133025,6210,6210,6210,6210,413
+20250326,183100,286133025,6210,6210,6210,6210,0
+20250326,183000,286133025,6210,6210,6210,6210,0
+20250326,182900,286133025,6210,6210,6210,6210,0
+20250326,182800,286133025,6210,6210,6210,6210,0
+20250326,182700,286133025,6210,6210,6210,6210,0
+20250326,182600,286133025,6210,6210,6210,6210,0
+20250326,182500,286133025,6210,6210,6210,6210,0
+20250326,182400,286133025,6210,6210,6210,6210,0
+20250326,182300,286133025,6210,6210,6210,6210,0
+20250326,182200,286133025,6210,6210,6210,6210,0
+20250326,182100,286133025,6210,6210,6210,6210,0
+20250326,182000,286133025,6210,6210,6210,6210,0
+20250326,181900,286133025,6210,6210,6210,6210,0
+20250326,181800,286133025,6210,6210,6210,6210,0
+20250326,181700,286133025,6210,6210,6210,6210,0
+20250326,181600,286133025,6210,6210,6210,6210,0
+20250326,181500,286133025,6210,6210,6210,6210,0
+20250326,181400,286133025,6210,6210,6210,6210,0
+20250326,181300,286133025,6210,6210,6210,6210,0
+20250326,181200,286133025,6210,6210,6210,6210,0
+20250326,181100,286133025,6210,6210,6210,6210,0
+20250326,181000,286133025,6210,6210,6210,6210,0
+20250326,180900,286133025,6210,6210,6210,6210,0
+20250326,180800,286133025,6210,6210,6210,6210,0
+20250326,180700,286133025,6210,6210,6210,6210,0
+20250326,180600,286133025,6210,6210,6210,6210,0
+20250326,180500,286133025,6210,6210,6210,6210,0
+20250326,180400,286133025,6210,6210,6210,6210,0
+20250326,180300,286133025,6210,6210,6210,6210,0
+20250326,180200,286133025,6210,6210,6210,6210,413
+20250326,180100,286133025,6210,6210,6210,6210,0
+20250326,180000,286133025,6210,6210,6210,6210,0
+20250326,175900,286133025,6210,6210,6210,6210,0
+20250326,175800,286133025,6210,6210,6210,6210,0
+20250326,175700,286133025,6210,6210,6210,6210,0
+20250326,175600,286133025,6210,6210,6210,6210,0
+20250326,175500,286133025,6210,6210,6210,6210,0
+20250326,175400,286133025,6210,6210,6210,6210,0
+20250326,175300,286133025,6210,6210,6210,6210,0
+20250326,175200,286133025,6210,6210,6210,6210,0
+20250326,175100,286133025,6210,6210,6210,6210,0
+20250326,175000,286133025,6210,6210,6210,6210,0
+20250326,174900,286133025,6210,6210,6210,6210,0
+20250326,174800,286133025,6210,6210,6210,6210,0
+20250326,174700,286133025,6210,6210,6210,6210,0
+20250326,174600,286133025,6210,6210,6210,6210,0
+20250326,174500,286133025,6210,6210,6210,6210,0
+20250326,174400,286133025,6210,6210,6210,6210,0
+20250326,174300,286133025,6210,6210,6210,6210,0
+20250326,174200,286133025,6210,6210,6210,6210,0
+20250326,174100,286133025,6210,6210,6210,6210,0
+20250326,174000,286133025,6210,6210,6210,6210,0
+20250326,173900,286133025,6210,6210,6210,6210,0
+20250326,173800,286133025,6210,6210,6210,6210,0
+20250326,173700,286133025,6210,6210,6210,6210,0
+20250326,173600,286133025,6210,6210,6210,6210,0
+20250326,173500,286133025,6210,6210,6210,6210,0
+20250326,173400,286133025,6210,6210,6210,6210,0
+20250326,173300,286133025,6210,6210,6210,6210,0
+20250326,173200,286133025,6210,6210,6210,6210,413
+20250326,173100,286133025,6210,6210,6210,6210,0
+20250326,173000,286133025,6210,6210,6210,6210,0
+20250326,172900,286133025,6210,6210,6210,6210,0
+20250326,172800,286133025,6210,6210,6210,6210,0
+20250326,172700,286133025,6210,6210,6210,6210,0
+20250326,172600,286133025,6210,6210,6210,6210,0
+20250326,172500,286133025,6210,6210,6210,6210,0
+20250326,172400,286133025,6210,6210,6210,6210,0
+20250326,172300,286133025,6210,6210,6210,6210,0
+20250326,172200,286133025,6210,6210,6210,6210,0
+20250326,172100,286133025,6210,6210,6210,6210,0
+20250326,172000,286133025,6210,6210,6210,6210,0
+20250326,171900,286133025,6210,6210,6210,6210,0
+20250326,171800,286133025,6210,6210,6210,6210,0
+20250326,171700,286133025,6210,6210,6210,6210,0
+20250326,171600,286133025,6210,6210,6210,6210,0
+20250326,171500,286133025,6210,6210,6210,6210,0
+20250326,171400,286133025,6210,6210,6210,6210,0
+20250326,171300,286133025,6210,6210,6210,6210,0
+20250326,171200,286133025,6210,6210,6210,6210,0
+20250326,171100,286133025,6210,6210,6210,6210,0
+20250326,171000,286133025,6210,6210,6210,6210,0
+20250326,170900,286133025,6210,6210,6210,6210,0
+20250326,170800,286133025,6210,6210,6210,6210,0
+20250326,170700,286133025,6210,6210,6210,6210,0
+20250326,170600,286133025,6210,6210,6210,6210,0
+20250326,170500,286133025,6210,6210,6210,6210,0
+20250326,170400,286133025,6210,6210,6210,6210,0
+20250326,170300,286133025,6210,6210,6210,6210,0
+20250326,170200,286133025,6210,6210,6210,6210,413
+20250326,170100,286133025,6210,6210,6210,6210,0
+20250326,170000,286133025,6210,6210,6210,6210,0
+20250326,165900,286133025,6210,6210,6210,6210,0
+20250326,165800,286133025,6210,6210,6210,6210,0
+20250326,165700,286133025,6210,6210,6210,6210,0
+20250326,165600,286133025,6210,6210,6210,6210,0
+20250326,165500,286133025,6210,6210,6210,6210,0
+20250326,165400,286133025,6210,6210,6210,6210,0
+20250326,165300,286133025,6210,6210,6210,6210,0
+20250326,165200,286133025,6210,6210,6210,6210,0
+20250326,165100,286133025,6210,6210,6210,6210,0
+20250326,165000,286133025,6210,6210,6210,6210,0
+20250326,164900,286133025,6210,6210,6210,6210,0
+20250326,164800,286133025,6210,6210,6210,6210,0
+20250326,164700,286133025,6210,6210,6210,6210,0
+20250326,164600,286133025,6210,6210,6210,6210,0
+20250326,164500,286133025,6210,6210,6210,6210,0
+20250326,164400,286133025,6210,6210,6210,6210,0
+20250326,164300,286133025,6210,6210,6210,6210,0
+20250326,164200,286133025,6210,6210,6210,6210,0
+20250326,164100,286133025,6210,6210,6210,6210,0
+20250326,164000,286133025,6210,6210,6210,6210,0
+20250326,163900,286133025,6210,6210,6210,6210,0
+20250326,163800,286133025,6210,6210,6210,6210,0
+20250326,163700,286133025,6210,6210,6210,6210,0
+20250326,163600,286133025,6210,6210,6210,6210,0
+20250326,163500,286133025,6210,6210,6210,6210,0
+20250326,163400,286133025,6210,6210,6210,6210,0
+20250326,163300,286133025,6210,6210,6210,6210,0
+20250326,163200,286133025,6210,6210,6210,6210,413
+20250326,163100,286133025,6210,6210,6210,6210,0
+20250326,163000,286133025,6210,6210,6210,6210,0
+20250326,162900,286133025,6210,6210,6210,6210,0
+20250326,162800,286133025,6210,6210,6210,6210,0
+20250326,162700,286133025,6210,6210,6210,6210,0
+20250326,162600,286133025,6210,6210,6210,6210,0
+20250326,162500,286133025,6210,6210,6210,6210,0
+20250326,162400,286133025,6210,6210,6210,6210,0
+20250326,162300,286133025,6210,6210,6210,6210,0
+20250326,162200,286133025,6210,6210,6210,6210,0
+20250326,162100,286133025,6210,6210,6210,6210,0
+20250326,162000,286133025,6210,6210,6210,6210,0
+20250326,161900,286133025,6210,6210,6210,6210,0
+20250326,161800,286133025,6210,6210,6210,6210,0
+20250326,161700,286133025,6210,6210,6210,6210,0
+20250326,161600,286133025,6210,6210,6210,6210,0
+20250326,161500,286133025,6210,6210,6210,6210,0
+20250326,161400,286133025,6210,6210,6210,6210,0
+20250326,161300,286133025,6210,6210,6210,6210,0
+20250326,161200,286133025,6210,6210,6210,6210,0
+20250326,161100,286133025,6210,6210,6210,6210,0
+20250326,161000,286133025,6210,6210,6210,6210,0
+20250326,160900,286133025,6210,6210,6210,6210,0
+20250326,160800,286133025,6210,6210,6210,6210,0
+20250326,160700,286133025,6210,6210,6210,6210,0
+20250326,160600,286133025,6210,6210,6210,6210,0
+20250326,160500,286133025,6210,6210,6210,6210,0
+20250326,160400,286133025,6210,6210,6210,6210,0
+20250326,160300,286133025,6210,6210,6210,6210,0
+20250326,160200,286133025,6210,6210,6210,6210,413
+20250326,160100,286133025,6210,6210,6210,6210,0
+20250326,160000,286133025,6210,6210,6210,6210,0
+20250326,155900,286133025,6210,6210,6210,6210,0
+20250326,155800,286133025,6210,6210,6210,6210,0
+20250326,155700,286133025,6210,6210,6210,6210,0
+20250326,155600,286133025,6210,6210,6210,6210,0
+20250326,155500,286133025,6210,6210,6210,6210,0
+20250326,155400,286133025,6210,6210,6210,6210,0
+20250326,155300,286133025,6210,6210,6210,6210,0
+20250326,155200,286133025,6210,6210,6210,6210,0
+20250326,155100,286133025,6210,6210,6210,6210,0
+20250326,155000,286133025,6210,6210,6210,6210,0
+20250326,154900,286133025,6210,6210,6210,6210,0
+20250326,154800,286133025,6210,6210,6210,6210,0
+20250326,154700,286133025,6210,6210,6210,6210,0
+20250326,154600,286133025,6210,6210,6210,6210,0
+20250326,154500,286133025,6210,6210,6210,6210,0
+20250326,154400,286133025,6210,6210,6210,6210,0
+20250326,154300,286133025,6210,6210,6210,6210,0
+20250326,154200,286133025,6210,6210,6210,6210,0
+20250326,154100,286133025,6210,6210,6210,6210,0
+20250326,154000,286133025,6210,6210,6210,6210,0
+20250326,153900,286133025,6210,6210,6210,6210,0
+20250326,153800,286133025,6210,6210,6210,6210,0
+20250326,153700,286133025,6210,6210,6210,6210,0
+20250326,153600,286133025,6210,6210,6210,6210,0
+20250326,153500,286133025,6210,6210,6210,6210,0
+20250326,153400,286133025,6210,6210,6210,6210,0
+20250326,153300,286133025,6210,6210,6210,6210,0
+20250326,153200,286133025,6210,6210,6210,6210,413
+20250326,153100,286133025,6210,6210,6210,6210,0
+20250326,153000,286133025,6210,6210,6210,6210,413
+20250326,152900,283568295,6210,6210,6210,6210,0
+20250326,152800,283568295,6210,6210,6210,6210,0
+20250326,152700,283568295,6210,6210,6210,6210,0
+20250326,152600,283568295,6210,6210,6210,6210,0
+20250326,152500,283568295,6210,6210,6210,6210,0
+20250326,152400,283568295,6210,6210,6210,6210,0
+20250326,152300,283568295,6210,6210,6210,6210,0
+20250326,152200,283568295,6210,6210,6210,6210,0
+20250326,152100,283568295,6210,6210,6210,6210,0
+20250326,152000,283568295,6210,6210,6210,6210,0
+20250326,151900,283568295,6210,6210,6210,6210,29
+20250326,151800,283388205,6210,6210,6210,6210,32
+20250326,151700,283189485,6210,6210,6210,6210,5
+20250326,151600,283158435,6210,6210,6210,6210,1
+20250326,151500,283152225,6210,6210,6210,6210,22
+20250326,151400,283015605,6210,6210,6210,6210,36
+20250326,151300,282792045,6210,6210,6210,6210,39
+20250326,151200,282549855,6230,6230,6230,6230,0
+20250326,151100,282549855,6230,6220,6230,6220,110
+20250326,151000,281865555,6220,6220,6220,6220,12
+20250326,150900,281790915,6220,6220,6220,6220,34
+20250326,150800,281579435,6230,6230,6230,6230,0
+20250326,150700,281579435,6230,6230,6230,6230,0
+20250326,150600,281579435,6230,6230,6230,6230,0
+20250326,150500,281579435,6230,6230,6230,6230,0
+20250326,150400,281579435,6230,6230,6230,6230,0
+20250326,150300,281579435,6230,6230,6230,6230,0
+20250326,150200,281579435,6230,6230,6230,6230,0
+20250326,150100,281579435,6230,6230,6230,6230,0
+20250326,150000,281579435,6230,6230,6230,6230,13
+20250326,145900,281498445,6220,6220,6220,6220,0
+20250326,145800,281498445,6220,6220,6220,6220,0
+20250326,145700,281498445,6220,6220,6230,6220,660
+20250326,145600,277387535,6200,6200,6200,6200,0
+20250326,145500,277387535,6200,6210,6210,6200,10
+20250326,145400,277325515,6210,6210,6210,6210,28
+20250326,145300,277151635,6230,6230,6230,6230,0
+20250326,145200,277151635,6230,6230,6230,6230,0
+20250326,145100,277151635,6230,6230,6230,6230,0
+20250326,145000,277151635,6230,6210,6230,6210,22
+20250326,144900,277014735,6210,6230,6230,6210,38
+20250326,144800,276778295,6230,6230,6230,6230,0
+20250326,144700,276778295,6230,6230,6230,6230,0
+20250326,144600,276778295,6230,6230,6230,6230,0
+20250326,144500,276778295,6230,6230,6230,6230,19
+20250326,144400,276659925,6230,6230,6230,6230,0
+20250326,144300,276659925,6230,6230,6230,6230,28
+20250326,144200,276485485,6230,6230,6230,6230,0
+20250326,144100,276485485,6230,6230,6240,6230,559
+20250326,144000,273002705,6230,6230,6230,6230,17
+20250326,143900,272896795,6230,6230,6230,6230,20
+20250326,143800,272772195,6230,6230,6230,6230,27
+20250326,143700,272603985,6230,6230,6230,6230,0
+20250326,143600,272603985,6230,6230,6230,6230,0
+20250326,143500,272603985,6230,6230,6230,6230,0
+20250326,143400,272603985,6230,6230,6230,6230,20
+20250326,143300,272479385,6230,6230,6230,6230,10
+20250326,143200,272417085,6230,6230,6230,6230,0
+20250326,143100,272417085,6230,6230,6230,6230,0
+20250326,143000,272417085,6230,6230,6230,6230,0
+20250326,142900,272417085,6230,6230,6230,6230,0
+20250326,142800,272417085,6230,6230,6230,6230,5
+20250326,142700,272385935,6230,6230,6230,6230,0
+20250326,142600,272385935,6230,6230,6230,6230,0
+20250326,142500,272385935,6230,6230,6230,6230,76
+20250326,142400,271912455,6230,6230,6230,6230,0
+20250326,142300,271912455,6230,6230,6230,6230,0
+20250326,142200,271912455,6230,6230,6230,6230,0
+20250326,142100,271912455,6230,6230,6230,6230,0
+20250326,142000,271912455,6230,6230,6230,6230,0
+20250326,141900,271912455,6230,6230,6230,6230,80
+20250326,141800,271414055,6230,6230,6230,6230,0
+20250326,141700,271414055,6230,6230,6230,6230,0
+20250326,141600,271414055,6230,6230,6235,6230,6
+20250326,141500,271376665,6230,6230,6230,6230,6
+20250326,141400,271339285,6235,6235,6235,6235,2
+20250326,141300,271326815,6240,6240,6240,6240,0
+20250326,141200,271326815,6240,6240,6240,6240,0
+20250326,141100,271326815,6240,6240,6240,6240,0
+20250326,141000,271326815,6240,6240,6240,6240,0
+20250326,140900,271326815,6240,6240,6240,6240,4
+20250326,140800,271301855,6240,6240,6240,6240,0
+20250326,140700,271301855,6240,6240,6240,6240,0
+20250326,140600,271301855,6240,6230,6240,6220,547
+20250326,140500,267890755,6240,6240,6240,6240,0
+20250326,140400,267890755,6240,6240,6240,6240,0
+20250326,140300,267890755,6240,6200,6290,6200,15757
+20250326,140200,169420375,6180,6180,6180,6180,32
+20250326,140100,169222615,6180,6180,6180,6180,40
+20250326,140000,168975415,6180,6180,6180,6180,10
+20250326,135900,168913615,6180,6190,6190,6180,23
+20250326,135800,168771335,6190,6190,6190,6190,0
+20250326,135700,168771335,6190,6190,6190,6190,0
+20250326,135600,168771335,6190,6190,6190,6190,0
+20250326,135500,168771335,6190,6190,6190,6190,4
+20250326,135400,168746575,6180,6180,6180,6180,25
+20250326,135300,168592075,6180,6180,6180,6180,0
+20250326,135200,168592075,6180,6180,6180,6180,0
+20250326,135100,168592075,6180,6180,6180,6180,0
+20250326,135000,168592075,6180,6180,6180,6180,15
+20250326,134900,168499375,6180,6180,6180,6180,0
+20250326,134800,168499375,6180,6180,6180,6180,0
+20250326,134700,168499375,6180,6180,6180,6180,30
+20250326,134600,168313975,6180,6180,6180,6180,0
+20250326,134500,168313975,6180,6180,6180,6180,13
+20250326,134400,168233635,6180,6180,6180,6180,35
+20250326,134300,168017335,6180,6180,6180,6180,0
+20250326,134200,168017335,6180,6180,6180,6180,0
+20250326,134100,168017335,6180,6180,6180,6180,0
+20250326,134000,168017335,6180,6180,6180,6180,21
+20250326,133900,167887555,6180,6180,6180,6180,0
+20250326,133800,167887555,6180,6180,6180,6180,0
+20250326,133700,167887555,6180,6180,6180,6180,0
+20250326,133600,167887555,6180,6180,6180,6180,0
+20250326,133500,167887555,6180,6180,6180,6180,16
+20250326,133400,167788675,6180,6180,6180,6180,0
+20250326,133300,167788675,6180,6190,6190,6180,33
+20250326,133200,167584565,6190,6190,6190,6190,0
+20250326,133100,167584565,6190,6190,6190,6190,0
+20250326,133000,167584565,6190,6190,6190,6190,15
+20250326,132900,167491715,6190,6200,6200,6190,32
+20250326,132800,167293625,6220,6220,6220,6220,0
+20250326,132700,167293625,6220,6220,6220,6220,0
+20250326,132600,167293625,6220,6200,6220,6190,512
+20250326,132500,164123945,6200,6200,6200,6200,13
+20250326,132400,164043345,6200,6200,6200,6200,42
+20250326,132300,163782945,6200,6200,6200,6200,0
+20250326,132200,163782945,6200,6200,6200,6200,27
+20250326,132100,163615545,6200,6200,6200,6200,21
+20250326,132000,163485345,6200,6200,6200,6200,22
+20250326,131900,163348945,6200,6200,6200,6200,26
+20250326,131800,163187745,6200,6200,6200,6200,0
+20250326,131700,163187745,6200,6210,6210,6200,23
+20250326,131600,163045065,6210,6210,6210,6210,0
+20250326,131500,163045065,6210,6210,6210,6210,1
+20250326,131400,163038855,6210,6210,6210,6210,93
+20250326,131300,162461325,6210,6210,6210,6210,0
+20250326,131200,162461325,6210,6200,6210,6200,20
+20250326,131100,162337315,6200,6200,6200,6200,0
+20250326,131000,162337315,6200,6200,6200,6200,25
+20250326,130900,162182315,6200,6200,6200,6200,0
+20250326,130800,162182315,6200,6200,6200,6200,0
+20250326,130700,162182315,6200,6200,6200,6200,0
+20250326,130600,162182315,6200,6200,6200,6200,0
+20250326,130500,162182315,6200,6200,6200,6200,0
+20250326,130400,162182315,6200,6200,6200,6200,0
+20250326,130300,162182315,6200,6200,6200,6200,0
+20250326,130200,162182315,6200,6200,6200,6200,0
+20250326,130100,162182315,6200,6200,6200,6200,0
+20250326,130000,162182315,6200,6200,6200,6200,0
+20250326,125900,162182315,6200,6200,6200,6200,0
+20250326,125800,162182315,6200,6200,6200,6200,0
+20250326,125700,162182315,6200,6200,6200,6200,0
+20250326,125600,162182315,6200,6200,6200,6200,0
+20250326,125500,162182315,6200,6200,6200,6200,0
+20250326,125400,162182315,6200,6200,6200,6200,0
+20250326,125300,162182315,6200,6200,6200,6200,0
+20250326,125200,162182315,6200,6200,6200,6200,0
+20250326,125100,162182315,6200,6200,6200,6200,0
+20250326,125000,162182315,6200,6200,6200,6200,0
+20250326,124900,162182315,6200,6200,6200,6200,0
+20250326,124800,162182315,6200,6200,6200,6200,0
+20250326,124700,162182315,6200,6200,6200,6200,0
+20250326,124600,162182315,6200,6200,6200,6200,0
+20250326,124500,162182315,6200,6200,6200,6200,0
+20250326,124400,162182315,6200,6200,6200,6200,0
+20250326,124300,162182315,6200,6200,6200,6200,0
+20250326,124200,162182315,6200,6200,6200,6200,0
+20250326,124100,162182315,6200,6200,6200,6200,0
+20250326,124000,162182315,6200,6200,6200,6200,0
+20250326,123900,162182315,6200,6200,6200,6200,0
+20250326,123800,162182315,6200,6200,6200,6200,0
+20250326,123700,162182315,6200,6200,6200,6200,0
+20250326,123600,162182315,6200,6200,6200,6200,790
+20250326,123500,157284315,6200,6200,6200,6200,0
+20250326,123400,157284315,6200,6200,6200,6200,0
+20250326,123300,157284315,6200,6200,6200,6200,0
+20250326,123200,157284315,6200,6200,6200,6200,0
+20250326,123100,157284315,6200,6200,6200,6200,0
+20250326,123000,157284315,6200,6200,6200,6200,0
+20250326,122900,157284315,6200,6200,6200,6200,0
+20250326,122800,157284315,6200,6200,6200,6200,0
+20250326,122700,157284315,6200,6200,6200,6200,0
+20250326,122600,157284315,6200,6200,6200,6200,2
+20250326,122500,157271915,6220,6220,6220,6220,0
+20250326,122400,157271915,6220,6220,6220,6220,0
+20250326,122300,157271915,6220,6220,6220,6220,0
+20250326,122200,157271915,6220,6220,6220,6220,0
+20250326,122100,157271915,6220,6220,6220,6220,35
+20250326,122000,157054215,6200,6200,6200,6200,0
+20250326,121900,157054215,6200,6200,6200,6200,1
+20250326,121800,157048015,6200,6200,6200,6200,0
+20250326,121700,157048015,6200,6200,6200,6200,0
+20250326,121600,157048015,6200,6200,6200,6200,0
+20250326,121500,157048015,6200,6200,6200,6200,0
+20250326,121400,157048015,6200,6200,6200,6200,0
+20250326,121300,157048015,6200,6200,6200,6200,0
+20250326,121200,157048015,6200,6200,6200,6200,0
+20250326,121100,157048015,6200,6200,6200,6200,0
+20250326,121000,157048015,6200,6200,6200,6200,0
+20250326,120900,157048015,6200,6200,6200,6200,0
+20250326,120800,157048015,6200,6200,6200,6200,0
+20250326,120700,157048015,6200,6200,6200,6200,0
+20250326,120600,157048015,6200,6230,6230,6200,918
+20250326,120500,151342985,6240,6200,6250,6200,13275
+20250326,120400,68493705,6180,6170,6210,6170,2701
+20250326,120300,51735005,6160,6160,6160,6160,0
+20250326,120200,51735005,6160,6160,6160,6160,0
+20250326,120100,51735005,6160,6160,6160,6160,0
+20250326,120000,51735005,6160,6160,6160,6160,23
+20250326,115900,51593325,6170,6170,6170,6170,0
+20250326,115800,51593325,6170,6170,6170,6170,4
+20250326,115700,51568645,6160,6160,6160,6160,13
+20250326,115600,51488565,6160,6160,6160,6160,13
+20250326,115500,51408485,6160,6160,6160,6160,13
+20250326,115400,51328405,6160,6160,6160,6160,14
+20250326,115300,51242165,6160,6160,6160,6160,0
+20250326,115200,51242165,6160,6160,6160,6160,13
+20250326,115100,51162085,6180,6160,6190,6160,1130
+20250326,115000,44174575,6160,6160,6160,6160,26
+20250326,114900,44014415,6160,6160,6160,6160,13
+20250326,114800,43934335,6160,6160,6160,6160,13
+20250326,114700,43854255,6160,6160,6160,6160,248
+20250326,114600,42326575,6160,6160,6160,6160,14
+20250326,114500,42240335,6160,6160,6160,6160,28
+20250326,114400,42067855,6160,6160,6160,6160,13
+20250326,114300,41987775,6160,6160,6160,6160,14
+20250326,114200,41901535,6160,6160,6160,6160,26
+20250326,114100,41741375,6160,6160,6160,6160,0
+20250326,114000,41741375,6160,6160,6160,6160,17
+20250326,113900,41636655,6160,6160,6160,6160,30
+20250326,113800,41451855,6160,6160,6160,6160,13
+20250326,113700,41371775,6160,6160,6160,6160,35
+20250326,113600,41156175,6160,6160,6160,6160,13
+20250326,113500,41076095,6160,6160,6160,6160,11
+20250326,113400,41008335,6160,6160,6160,6160,29
+20250326,113300,40829695,6160,6160,6160,6160,13
+20250326,113200,40749615,6160,6160,6160,6160,27
+20250326,113100,40583295,6160,6160,6160,6160,14
+20250326,113000,40497055,6160,6160,6160,6160,30
+20250326,112900,40312255,6160,6160,6160,6160,0
+20250326,112800,40312255,6160,6160,6160,6160,13
+20250326,112700,40232175,6160,6160,6160,6160,27
+20250326,112600,40065855,6160,6160,6160,6160,13
+20250326,112500,39985775,6160,6160,6160,6160,69
+20250326,112400,39560735,6160,6160,6160,6160,28
+20250326,112300,39388255,6160,6160,6160,6160,33
+20250326,112200,39184975,6160,6160,6170,6160,38
+20250326,112100,38950795,6160,6160,6160,6160,25
+20250326,112000,38796795,6160,6160,6160,6160,38
+20250326,111900,38562715,6160,6160,6160,6160,13
+20250326,111800,38482635,6160,6160,6160,6160,27
+20250326,111700,38316315,6160,6160,6160,6160,13
+20250326,111600,38236235,6160,6160,6160,6160,0
+20250326,111500,38236235,6160,6160,6160,6160,18
+20250326,111400,38125355,6160,6160,6160,6160,29
+20250326,111300,37946715,6160,6160,6160,6160,13
+20250326,111200,37866635,6180,6160,6180,6160,184
+20250326,111100,36730215,6160,6160,6160,6160,29
+20250326,111000,36551575,6160,6160,6160,6160,29
+20250326,110900,36372935,6160,6160,6160,6160,0
+20250326,110800,36372935,6160,6160,6160,6160,14
+20250326,110700,36286695,6160,6160,6160,6160,13
+20250326,110600,36206615,6160,6160,6160,6160,13
+20250326,110500,36126535,6160,6160,6160,6160,14
+20250326,110400,36040295,6160,6160,6160,6160,13
+20250326,110300,35960215,6160,6160,6160,6160,0
+20250326,110200,35960215,6160,6160,6160,6160,13
+20250326,110100,35880135,6160,6170,6170,6160,30
+20250326,110000,35695175,6170,6180,6180,6170,2
+20250326,105900,35682825,6170,6170,6170,6170,15
+20250326,105800,35590275,6170,6170,6170,6170,23
+20250326,105700,35448365,6170,6170,6170,6170,4
+20250326,105600,35423685,6170,6170,6170,6170,51
+20250326,105500,35109015,6170,6170,6170,6160,30
+20250326,105400,34924045,6160,6160,6160,6160,13
+20250326,105300,34843965,6160,6160,6160,6160,14
+20250326,105200,34757725,6160,6160,6160,6160,25
+20250326,105100,34603725,6160,6160,6160,6160,13
+20250326,105000,34523645,6160,6160,6160,6160,0
+20250326,104900,34523645,6160,6160,6160,6160,1014
+20250326,104800,28277405,6170,6170,6170,6170,1
+20250326,104700,28271235,6170,6170,6170,6170,13
+20250326,104600,28191025,6170,6160,6170,6160,152
+20250326,104500,27253325,6170,6160,6170,6160,90
+20250326,104400,26698255,6170,6170,6170,6160,4
+20250326,104300,26673585,6160,6160,6160,6160,13
+20250326,104200,26593505,6160,6160,6160,6160,14
+20250326,104100,26507265,6160,6160,6160,6160,13
+20250326,104000,26427185,6170,6160,6170,6160,34
+20250326,103900,26217705,6160,6160,6160,6160,71
+20250326,103800,25780345,6160,6160,6160,6160,13
+20250326,103700,25700265,6170,6170,6170,6170,0
+20250326,103600,25700265,6170,6170,6170,6170,4
+20250326,103500,25675585,6160,6160,6160,6160,18
+20250326,103400,25564705,6160,6160,6160,6160,13
+20250326,103300,25484625,6160,6160,6160,6160,23
+20250326,103200,25342945,6160,6160,6160,6160,14
+20250326,103100,25256705,6170,6170,6170,6170,0
+20250326,103000,25256705,6170,6170,6170,6170,22
+20250326,102900,25120965,6170,6170,6170,6170,13
+20250326,102800,25040755,6170,6170,6170,6170,13
+20250326,102700,24960545,6170,6170,6170,6170,14
+20250326,102600,24874165,6170,6170,6170,6170,13
+20250326,102500,24793955,6170,6170,6170,6170,13
+20250326,102400,24713745,6180,6180,6180,6180,10
+20250326,102300,24651945,6170,6170,6170,6170,14
+20250326,102200,24565565,6170,6170,6170,6170,20
+20250326,102100,24442165,6170,6170,6170,6170,13
+20250326,102000,24361955,6170,6170,6170,6170,21
+20250326,101900,24232385,6170,6170,6170,6170,13
+20250326,101800,24152175,6170,6170,6170,6170,9
+20250326,101700,24096645,6170,6170,6170,6170,13
+20250326,101600,24016435,6170,6170,6170,6170,14
+20250326,101500,23930055,6170,6170,6170,6170,18
+20250326,101400,23818995,6170,6170,6170,6170,13
+20250326,101300,23738785,6170,6170,6170,6170,25
+20250326,101200,23584535,6170,6170,6170,6170,39
+20250326,101100,23343905,6170,6170,6170,6170,88
+20250326,101000,22800945,6170,6170,6180,6170,27
+20250326,100900,22634345,6170,6170,6170,6170,413
+20250326,100800,20086135,6170,6170,6170,6170,13
+20250326,100700,20005925,6170,6170,6170,6170,19
+20250326,100600,19888695,6170,6170,6170,6170,14
+20250326,100500,19802315,6170,6170,6170,6170,4
+20250326,100400,19777635,6170,6170,6170,6170,20
+20250326,100300,19654235,6170,6170,6170,6170,13
+20250326,100200,19574025,6170,6170,6170,6170,13
+20250326,100100,19493815,6170,6170,6170,6170,0
+20250326,100000,19493815,6170,6170,6170,6170,5
+20250326,095900,19462965,6170,6170,6170,6170,29
+20250326,095800,19284035,6170,6190,6190,6170,941
+20250326,095700,13462065,6190,6190,6190,6190,0
+20250326,095600,13462065,6190,6180,6190,6180,18
+20250326,095500,13350765,6170,6170,6170,6170,0
+20250326,095400,13350765,6170,6170,6170,6170,0
+20250326,095300,13350765,6170,6170,6170,6170,0
+20250326,095200,13350765,6170,6170,6170,6170,0
+20250326,095100,13350765,6170,6170,6170,6170,0
+20250326,095000,13350765,6170,6170,6170,6170,1
+20250326,094900,13344595,6170,6170,6170,6170,0
+20250326,094800,13344595,6170,6170,6170,6170,4
+20250326,094700,13319915,6170,6170,6170,6170,120
+20250326,094600,12579515,6170,6170,6170,6170,0
+20250326,094500,12579515,6170,6170,6170,6170,0
+20250326,094400,12579515,6170,6170,6170,6170,0
+20250326,094300,12579515,6170,6170,6170,6170,0
+20250326,094200,12579515,6170,6170,6170,6170,1
+20250326,094100,12573345,6170,6170,6170,6170,0
+20250326,094000,12573345,6170,6170,6170,6170,6
+20250326,093900,12536325,6180,6180,6180,6180,16
+20250326,093800,12437445,6190,6190,6190,6190,0
+20250326,093700,12437445,6190,6190,6190,6190,1
+20250326,093600,12431255,6190,6190,6190,6190,1
+20250326,093500,12425065,6170,6170,6170,6170,3
+20250326,093400,12406555,6170,6170,6170,6170,0
+20250326,093300,12406555,6170,6170,6170,6170,0
+20250326,093200,12406555,6170,6170,6170,6170,0
+20250326,093100,12406555,6170,6170,6170,6170,0
+20250326,093000,12406555,6170,6170,6170,6170,15
+20250326,092900,12314005,6170,6190,6190,6170,470
+20250326,092800,9410185,6190,6190,6190,6190,0
+20250326,092700,9410185,6190,6190,6190,6190,0
+20250326,092600,9410185,6190,6190,6190,6190,0
+20250326,092500,9410185,6190,6190,6190,6190,0
+20250326,092400,9410185,6190,6190,6190,6190,19
+20250326,092300,9292575,6190,6190,6190,6190,2
+20250326,092200,9280195,6180,6180,6180,6180,0
+20250326,092100,9280195,6180,6180,6180,6180,0
+20250326,092000,9280195,6180,6180,6180,6180,1
+20250326,091900,9274015,6190,6190,6190,6190,1
+20250326,091800,9267825,6190,6190,6190,6190,0
+20250326,091700,9267825,6190,6190,6190,6190,6
+20250326,091600,9230685,6190,6190,6190,6190,0
+20250326,091500,9230685,6190,6180,6190,6180,60
+20250326,091400,8859705,6180,6180,6180,6180,13
+20250326,091300,8779365,6190,6190,6190,6190,1
+20250326,091200,8773175,6180,6180,6180,6180,0
+20250326,091100,8773175,6180,6180,6180,6180,100
+20250326,091000,8155175,6180,6180,6180,6180,0
+20250326,090900,8155175,6180,6180,6180,6180,449
+20250326,090800,5380355,6180,6180,6180,6180,29
+20250326,090700,5201135,6180,6175,6180,6175,716
+20250326,090600,778530,6180,6180,6180,6180,2
+20250326,090500,766170,6170,6170,6170,6170,4
+20250326,090400,741490,6170,6180,6180,6170,18
+20250326,090300,630420,6170,6170,6170,6170,10
+20250326,090200,568720,6180,6180,6180,6180,76
+20250326,090100,99040,6190,6190,6190,6190,0
+20250326,090000,99040,6190,6190,6190,6190,16

000970/min/candle-20250327.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183200,139495230,6180,6180,6180,6180,77
+20250327,183100,139495230,6180,6180,6180,6180,0
+20250327,183000,139495230,6180,6180,6180,6180,0
+20250327,182900,139495230,6180,6180,6180,6180,0
+20250327,182800,139495230,6180,6180,6180,6180,0
+20250327,182700,139495230,6180,6180,6180,6180,0
+20250327,182600,139495230,6180,6180,6180,6180,0
+20250327,182500,139495230,6180,6180,6180,6180,0
+20250327,182400,139495230,6180,6180,6180,6180,0
+20250327,182300,139495230,6180,6180,6180,6180,0
+20250327,182200,139495230,6180,6180,6180,6180,0
+20250327,182100,139495230,6180,6180,6180,6180,0
+20250327,182000,139495230,6180,6180,6180,6180,0
+20250327,181900,139495230,6180,6180,6180,6180,0
+20250327,181800,139495230,6180,6180,6180,6180,0
+20250327,181700,139495230,6180,6180,6180,6180,0
+20250327,181600,139495230,6180,6180,6180,6180,0
+20250327,181500,139495230,6180,6180,6180,6180,0
+20250327,181400,139495230,6180,6180,6180,6180,0
+20250327,181300,139495230,6180,6180,6180,6180,0
+20250327,181200,139495230,6180,6180,6180,6180,0
+20250327,181100,139495230,6180,6180,6180,6180,0
+20250327,181000,139495230,6180,6180,6180,6180,0
+20250327,180900,139495230,6180,6180,6180,6180,0
+20250327,180800,139495230,6180,6180,6180,6180,0
+20250327,180700,139495230,6180,6180,6180,6180,0
+20250327,180600,139495230,6180,6180,6180,6180,0
+20250327,180500,139495230,6180,6180,6180,6180,0
+20250327,180400,139495230,6180,6180,6180,6180,0
+20250327,180300,139495230,6180,6180,6180,6180,0
+20250327,180200,139495230,6180,6180,6180,6180,77
+20250327,180100,139495230,6180,6180,6180,6180,0
+20250327,180000,139495230,6180,6180,6180,6180,0
+20250327,175900,139495230,6180,6180,6180,6180,0
+20250327,175800,139495230,6180,6180,6180,6180,0
+20250327,175700,139495230,6180,6180,6180,6180,0
+20250327,175600,139495230,6180,6180,6180,6180,0
+20250327,175500,139495230,6180,6180,6180,6180,0
+20250327,175400,139495230,6180,6180,6180,6180,0
+20250327,175300,139495230,6180,6180,6180,6180,0
+20250327,175200,139495230,6180,6180,6180,6180,0
+20250327,175100,139495230,6180,6180,6180,6180,0
+20250327,175000,139495230,6180,6180,6180,6180,0
+20250327,174900,139495230,6180,6180,6180,6180,0
+20250327,174800,139495230,6180,6180,6180,6180,0
+20250327,174700,139495230,6180,6180,6180,6180,0
+20250327,174600,139495230,6180,6180,6180,6180,0
+20250327,174500,139495230,6180,6180,6180,6180,0
+20250327,174400,139495230,6180,6180,6180,6180,0
+20250327,174300,139495230,6180,6180,6180,6180,0
+20250327,174200,139495230,6180,6180,6180,6180,0
+20250327,174100,139495230,6180,6180,6180,6180,0
+20250327,174000,139495230,6180,6180,6180,6180,0
+20250327,173900,139495230,6180,6180,6180,6180,0
+20250327,173800,139495230,6180,6180,6180,6180,0
+20250327,173700,139495230,6180,6180,6180,6180,0
+20250327,173600,139495230,6180,6180,6180,6180,0
+20250327,173500,139495230,6180,6180,6180,6180,0
+20250327,173400,139495230,6180,6180,6180,6180,0
+20250327,173300,139495230,6180,6180,6180,6180,0
+20250327,173200,139495230,6180,6180,6180,6180,77
+20250327,173100,139495230,6180,6180,6180,6180,0
+20250327,173000,139495230,6180,6180,6180,6180,0
+20250327,172900,139495230,6180,6180,6180,6180,0
+20250327,172800,139495230,6180,6180,6180,6180,0
+20250327,172700,139495230,6180,6180,6180,6180,0
+20250327,172600,139495230,6180,6180,6180,6180,0
+20250327,172500,139495230,6180,6180,6180,6180,0
+20250327,172400,139495230,6180,6180,6180,6180,0
+20250327,172300,139495230,6180,6180,6180,6180,0
+20250327,172200,139495230,6180,6180,6180,6180,0
+20250327,172100,139495230,6180,6180,6180,6180,0
+20250327,172000,139495230,6180,6180,6180,6180,0
+20250327,171900,139495230,6180,6180,6180,6180,0
+20250327,171800,139495230,6180,6180,6180,6180,0
+20250327,171700,139495230,6180,6180,6180,6180,0
+20250327,171600,139495230,6180,6180,6180,6180,0
+20250327,171500,139495230,6180,6180,6180,6180,0
+20250327,171400,139495230,6180,6180,6180,6180,0
+20250327,171300,139495230,6180,6180,6180,6180,0
+20250327,171200,139495230,6180,6180,6180,6180,0
+20250327,171100,139495230,6180,6180,6180,6180,0
+20250327,171000,139495230,6180,6180,6180,6180,0
+20250327,170900,139495230,6180,6180,6180,6180,0
+20250327,170800,139495230,6180,6180,6180,6180,0
+20250327,170700,139495230,6180,6180,6180,6180,0
+20250327,170600,139495230,6180,6180,6180,6180,0
+20250327,170500,139495230,6180,6180,6180,6180,0
+20250327,170400,139495230,6180,6180,6180,6180,0
+20250327,170300,139495230,6180,6180,6180,6180,0
+20250327,170200,139495230,6180,6180,6180,6180,77
+20250327,170100,139495230,6180,6180,6180,6180,0
+20250327,170000,139495230,6180,6180,6180,6180,0
+20250327,165900,139495230,6180,6180,6180,6180,0
+20250327,165800,139495230,6180,6180,6180,6180,0
+20250327,165700,139495230,6180,6180,6180,6180,0
+20250327,165600,139495230,6180,6180,6180,6180,0
+20250327,165500,139495230,6180,6180,6180,6180,0
+20250327,165400,139495230,6180,6180,6180,6180,0
+20250327,165300,139495230,6180,6180,6180,6180,0
+20250327,165200,139495230,6180,6180,6180,6180,0
+20250327,165100,139495230,6180,6180,6180,6180,0
+20250327,165000,139495230,6180,6180,6180,6180,0
+20250327,164900,139495230,6180,6180,6180,6180,0
+20250327,164800,139495230,6180,6180,6180,6180,0
+20250327,164700,139495230,6180,6180,6180,6180,0
+20250327,164600,139495230,6180,6180,6180,6180,0
+20250327,164500,139495230,6180,6180,6180,6180,0
+20250327,164400,139495230,6180,6180,6180,6180,0
+20250327,164300,139495230,6180,6180,6180,6180,0
+20250327,164200,139495230,6180,6180,6180,6180,0
+20250327,164100,139495230,6180,6180,6180,6180,0
+20250327,164000,139495230,6180,6180,6180,6180,0
+20250327,163900,139495230,6180,6180,6180,6180,0
+20250327,163800,139495230,6180,6180,6180,6180,0
+20250327,163700,139495230,6180,6180,6180,6180,0
+20250327,163600,139495230,6180,6180,6180,6180,0
+20250327,163500,139495230,6180,6180,6180,6180,0
+20250327,163400,139495230,6180,6180,6180,6180,0
+20250327,163300,139495230,6180,6180,6180,6180,0
+20250327,163200,139495230,6180,6180,6180,6180,77
+20250327,163100,139495230,6180,6180,6180,6180,0
+20250327,163000,139495230,6180,6180,6180,6180,0
+20250327,162900,139495230,6180,6180,6180,6180,0
+20250327,162800,139495230,6180,6180,6180,6180,0
+20250327,162700,139495230,6180,6180,6180,6180,0
+20250327,162600,139495230,6180,6180,6180,6180,0
+20250327,162500,139495230,6180,6180,6180,6180,0
+20250327,162400,139495230,6180,6180,6180,6180,0
+20250327,162300,139495230,6180,6180,6180,6180,0
+20250327,162200,139495230,6180,6180,6180,6180,0
+20250327,162100,139495230,6180,6180,6180,6180,0
+20250327,162000,139495230,6180,6180,6180,6180,0
+20250327,161900,139495230,6180,6180,6180,6180,0
+20250327,161800,139495230,6180,6180,6180,6180,0
+20250327,161700,139495230,6180,6180,6180,6180,0
+20250327,161600,139495230,6180,6180,6180,6180,0
+20250327,161500,139495230,6180,6180,6180,6180,0
+20250327,161400,139495230,6180,6180,6180,6180,0
+20250327,161300,139495230,6180,6180,6180,6180,0
+20250327,161200,139495230,6180,6180,6180,6180,0
+20250327,161100,139495230,6180,6180,6180,6180,0
+20250327,161000,139495230,6180,6180,6180,6180,0
+20250327,160900,139495230,6180,6180,6180,6180,0
+20250327,160800,139495230,6180,6180,6180,6180,0
+20250327,160700,139495230,6180,6180,6180,6180,0
+20250327,160600,139495230,6180,6180,6180,6180,0
+20250327,160500,139495230,6180,6180,6180,6180,0
+20250327,160400,139495230,6180,6180,6180,6180,0
+20250327,160300,139495230,6180,6180,6180,6180,0
+20250327,160200,139495230,6180,6180,6180,6180,77
+20250327,160100,139495230,6180,6180,6180,6180,0
+20250327,160000,139495230,6180,6180,6180,6180,0
+20250327,155900,139495230,6180,6180,6180,6180,0
+20250327,155800,139495230,6180,6180,6180,6180,0
+20250327,155700,139495230,6180,6180,6180,6180,0
+20250327,155600,139495230,6180,6180,6180,6180,0
+20250327,155500,139495230,6180,6180,6180,6180,0
+20250327,155400,139495230,6180,6180,6180,6180,0
+20250327,155300,139495230,6180,6180,6180,6180,0
+20250327,155200,139495230,6180,6180,6180,6180,0
+20250327,155100,139495230,6180,6180,6180,6180,0
+20250327,155000,139495230,6180,6180,6180,6180,0
+20250327,154900,139495230,6180,6180,6180,6180,0
+20250327,154800,139495230,6180,6180,6180,6180,0
+20250327,154700,139495230,6180,6180,6180,6180,0
+20250327,154600,139495230,6180,6180,6180,6180,0
+20250327,154500,139495230,6180,6180,6180,6180,0
+20250327,154400,139495230,6180,6180,6180,6180,0
+20250327,154300,139495230,6180,6180,6180,6180,0
+20250327,154200,139495230,6180,6180,6180,6180,0
+20250327,154100,139495230,6180,6180,6180,6180,0
+20250327,154000,139495230,6180,6180,6180,6180,0
+20250327,153900,139495230,6180,6180,6180,6180,0
+20250327,153800,139495230,6180,6180,6180,6180,0
+20250327,153700,139495230,6180,6180,6180,6180,0
+20250327,153600,139495230,6180,6180,6180,6180,0
+20250327,153500,139495230,6180,6180,6180,6180,0
+20250327,153400,139495230,6180,6180,6180,6180,0
+20250327,153300,139495230,6180,6180,6180,6180,0
+20250327,153200,139495230,6180,6180,6180,6180,77
+20250327,153100,139495230,6180,6180,6180,6180,0
+20250327,153000,139495230,6180,6180,6180,6180,77
+20250327,152900,139019370,6210,6210,6210,6210,0
+20250327,152800,139019370,6210,6210,6210,6210,0
+20250327,152700,139019370,6210,6210,6210,6210,0
+20250327,152600,139019370,6210,6210,6210,6210,0
+20250327,152500,139019370,6210,6210,6210,6210,0
+20250327,152400,139019370,6210,6210,6210,6210,0
+20250327,152300,139019370,6210,6210,6210,6210,0
+20250327,152200,139019370,6210,6210,6210,6210,0
+20250327,152100,139019370,6210,6210,6210,6210,0
+20250327,152000,139019370,6210,6210,6210,6210,0
+20250327,151900,139019370,6210,6210,6210,6210,0
+20250327,151800,139019370,6210,6210,6210,6210,0
+20250327,151700,139019370,6210,6210,6210,6210,0
+20250327,151600,139019370,6210,6210,6210,6210,0
+20250327,151500,139019370,6210,6210,6210,6210,0
+20250327,151400,139019370,6210,6210,6210,6210,0
+20250327,151300,139019370,6210,6210,6210,6210,0
+20250327,151200,139019370,6210,6210,6210,6210,0
+20250327,151100,139019370,6210,6190,6210,6190,23
+20250327,151000,138876770,6180,6180,6180,6180,0
+20250327,150900,138876770,6180,6180,6180,6180,84
+20250327,150800,138357650,6180,6180,6180,6180,0
+20250327,150700,138357650,6180,6180,6180,6180,0
+20250327,150600,138357650,6180,6180,6180,6180,0
+20250327,150500,138357650,6180,6180,6180,6180,0
+20250327,150400,138357650,6180,6180,6180,6180,1008
+20250327,150300,132128210,6160,6160,6160,6160,1
+20250327,150200,132122050,6170,6170,6170,6170,0
+20250327,150100,132122050,6170,6170,6170,6170,0
+20250327,150000,132122050,6170,6170,6170,6170,0
+20250327,145900,132122050,6170,6170,6170,6170,0
+20250327,145800,132122050,6170,6170,6170,6170,0
+20250327,145700,132122050,6170,6170,6170,6170,0
+20250327,145600,132122050,6170,6170,6170,6170,0
+20250327,145500,132122050,6170,6170,6170,6170,359
+20250327,145400,129907020,6150,6150,6150,6150,0
+20250327,145300,129907020,6150,6160,6160,6150,300
+20250327,145200,128059590,6160,6180,6180,6160,878
+20250327,145100,122638230,6180,6180,6180,6180,0
+20250327,145000,122638230,6180,6160,6180,6160,217
+20250327,144900,121299170,6160,6160,6160,6160,30
+20250327,144800,121114370,6180,6170,6180,6170,174
+20250327,144700,120039120,6170,6170,6170,6170,0
+20250327,144600,120039120,6170,6170,6170,6170,0
+20250327,144500,120039120,6170,6160,6170,6160,166
+20250327,144400,119016540,6150,6200,6200,6010,10214
+20250327,144300,56370870,6200,6200,6200,6200,0
+20250327,144200,56370870,6200,6210,6210,6200,300
+20250327,144100,54510480,6210,6210,6210,6210,0
+20250327,144000,54510480,6210,6210,6210,6210,0
+20250327,143900,54510480,6210,6210,6210,6210,0
+20250327,143800,54510480,6210,6210,6210,6210,0
+20250327,143700,54510480,6210,6210,6210,6210,0
+20250327,143600,54510480,6210,6210,6210,6210,0
+20250327,143500,54510480,6210,6210,6210,6210,0
+20250327,143400,54510480,6210,6210,6210,6210,0
+20250327,143300,54510480,6210,6210,6210,6210,0
+20250327,143200,54510480,6210,6210,6210,6210,0
+20250327,143100,54510480,6210,6210,6210,6210,0
+20250327,143000,54510480,6210,6210,6210,6210,0
+20250327,142900,54510480,6210,6210,6210,6210,0
+20250327,142800,54510480,6210,6210,6210,6210,0
+20250327,142700,54510480,6210,6210,6210,6210,0
+20250327,142600,54510480,6210,6210,6210,6210,0
+20250327,142500,54510480,6210,6210,6210,6210,0
+20250327,142400,54510480,6210,6210,6210,6210,0
+20250327,142300,54510480,6210,6210,6210,6210,0
+20250327,142200,54510480,6210,6210,6210,6210,0
+20250327,142100,54510480,6210,6210,6210,6210,0
+20250327,142000,54510480,6210,6210,6210,6210,0
+20250327,141900,54510480,6210,6210,6210,6210,0
+20250327,141800,54510480,6210,6210,6210,6210,0
+20250327,141700,54510480,6210,6210,6210,6210,0
+20250327,141600,54510480,6210,6210,6210,6210,0
+20250327,141500,54510480,6210,6220,6220,6210,48
+20250327,141400,54212380,6220,6220,6220,6220,0
+20250327,141300,54212380,6220,6220,6220,6220,10
+20250327,141200,54150180,6220,6220,6220,6220,0
+20250327,141100,54150180,6220,6220,6220,6220,1
+20250327,141000,54143960,6210,6210,6210,6210,0
+20250327,140900,54143960,6210,6210,6210,6210,0
+20250327,140800,54143960,6210,6210,6210,6210,0
+20250327,140700,54143960,6210,6210,6210,6210,0
+20250327,140600,54143960,6210,6210,6210,6210,0
+20250327,140500,54143960,6210,6210,6210,6210,0
+20250327,140400,54143960,6210,6210,6210,6210,0
+20250327,140300,54143960,6210,6210,6210,6210,0
+20250327,140200,54143960,6210,6210,6210,6210,0
+20250327,140100,54143960,6210,6210,6210,6210,0
+20250327,140000,54143960,6210,6210,6210,6210,0
+20250327,135900,54143960,6210,6210,6210,6210,0
+20250327,135800,54143960,6210,6210,6210,6210,0
+20250327,135700,54143960,6210,6210,6210,6210,0
+20250327,135600,54143960,6210,6210,6210,6210,0
+20250327,135500,54143960,6210,6210,6210,6210,0
+20250327,135400,54143960,6210,6210,6210,6210,0
+20250327,135300,54143960,6210,6210,6210,6210,0
+20250327,135200,54143960,6210,6210,6210,6210,0
+20250327,135100,54143960,6210,6210,6210,6210,0
+20250327,135000,54143960,6210,6210,6210,6210,0
+20250327,134900,54143960,6210,6210,6210,6210,90
+20250327,134800,53585060,6210,6210,6210,6210,5
+20250327,134700,53554010,6210,6210,6210,6210,0
+20250327,134600,53554010,6210,6210,6210,6210,0
+20250327,134500,53554010,6210,6210,6210,6210,0
+20250327,134400,53554010,6210,6210,6210,6210,0
+20250327,134300,53554010,6210,6210,6210,6210,0
+20250327,134200,53554010,6210,6210,6210,6210,0
+20250327,134100,53554010,6210,6210,6210,6210,0
+20250327,134000,53554010,6210,6210,6210,6210,0
+20250327,133900,53554010,6210,6220,6220,6210,81
+20250327,133800,53050930,6240,6240,6240,6240,0
+20250327,133700,53050930,6240,6240,6240,6240,0
+20250327,133600,53050930,6240,6240,6240,6240,0
+20250327,133500,53050930,6240,6240,6240,6240,0
+20250327,133400,53050930,6240,6240,6240,6240,0
+20250327,133300,53050930,6240,6240,6240,6240,0
+20250327,133200,53050930,6240,6240,6240,6240,0
+20250327,133100,53050930,6240,6240,6240,6240,0
+20250327,133000,53050930,6240,6240,6240,6240,0
+20250327,132900,53050930,6240,6240,6240,6240,0
+20250327,132800,53050930,6240,6240,6240,6240,0
+20250327,132700,53050930,6240,6240,6240,6240,0
+20250327,132600,53050930,6240,6240,6240,6240,0
+20250327,132500,53050930,6240,6240,6240,6240,0
+20250327,132400,53050930,6240,6240,6240,6240,0
+20250327,132300,53050930,6240,6240,6240,6240,0
+20250327,132200,53050930,6240,6240,6240,6240,0
+20250327,132100,53050930,6240,6240,6240,6240,0
+20250327,132000,53050930,6240,6240,6240,6240,0
+20250327,131900,53050930,6240,6240,6240,6240,0
+20250327,131800,53050930,6240,6240,6240,6240,0
+20250327,131700,53050930,6240,6240,6240,6240,0
+20250327,131600,53050930,6240,6240,6240,6240,0
+20250327,131500,53050930,6240,6240,6240,6240,0
+20250327,131400,53050930,6240,6240,6240,6240,0
+20250327,131300,53050930,6240,6240,6240,6240,0
+20250327,131200,53050930,6240,6240,6240,6240,0
+20250327,131100,53050930,6240,6240,6240,6240,0
+20250327,131000,53050930,6240,6240,6240,6240,0
+20250327,130900,53050930,6240,6240,6240,6240,0
+20250327,130800,53050930,6240,6240,6240,6240,0
+20250327,130700,53050930,6240,6240,6240,6240,0
+20250327,130600,53050930,6240,6240,6240,6240,0
+20250327,130500,53050930,6240,6240,6240,6240,0
+20250327,130400,53050930,6240,6240,6240,6240,0
+20250327,130300,53050930,6240,6240,6240,6240,0
+20250327,130200,53050930,6240,6240,6240,6240,0
+20250327,130100,53050930,6240,6240,6240,6240,0
+20250327,130000,53050930,6240,6240,6240,6240,0
+20250327,125900,53050930,6240,6240,6240,6240,9
+20250327,125800,52994770,6230,6230,6230,6230,0
+20250327,125700,52994770,6230,6230,6230,6230,0
+20250327,125600,52994770,6230,6230,6230,6230,0
+20250327,125500,52994770,6230,6230,6230,6230,0
+20250327,125400,52994770,6230,6230,6230,6230,0
+20250327,125300,52994770,6230,6230,6230,6230,0
+20250327,125200,52994770,6230,6230,6230,6230,0
+20250327,125100,52994770,6230,6230,6230,6230,0
+20250327,125000,52994770,6230,6230,6230,6230,0
+20250327,124900,52994770,6230,6230,6230,6230,0
+20250327,124800,52994770,6230,6230,6230,6230,0
+20250327,124700,52994770,6230,6230,6230,6230,0
+20250327,124600,52994770,6230,6230,6230,6230,0
+20250327,124500,52994770,6230,6230,6230,6230,0
+20250327,124400,52994770,6230,6230,6230,6230,0
+20250327,124300,52994770,6230,6230,6230,6230,0
+20250327,124200,52994770,6230,6230,6230,6230,0
+20250327,124100,52994770,6230,6230,6230,6230,0
+20250327,124000,52994770,6230,6230,6230,6230,0
+20250327,123900,52994770,6230,6230,6230,6230,0
+20250327,123800,52994770,6230,6230,6230,6230,150
+20250327,123700,52060270,6220,6220,6220,6220,0
+20250327,123600,52060270,6220,6220,6220,6220,0
+20250327,123500,52060270,6220,6220,6220,6220,0
+20250327,123400,52060270,6220,6220,6220,6220,0
+20250327,123300,52060270,6220,6220,6220,6220,0
+20250327,123200,52060270,6220,6220,6220,6220,0
+20250327,123100,52060270,6220,6220,6220,6220,0
+20250327,123000,52060270,6220,6220,6220,6220,0
+20250327,122900,52060270,6220,6220,6220,6220,0
+20250327,122800,52060270,6220,6220,6220,6220,0
+20250327,122700,52060270,6220,6220,6220,6220,0
+20250327,122600,52060270,6220,6220,6220,6220,0
+20250327,122500,52060270,6220,6220,6220,6220,0
+20250327,122400,52060270,6220,6220,6220,6220,0
+20250327,122300,52060270,6220,6220,6220,6220,0
+20250327,122200,52060270,6220,6220,6220,6220,0
+20250327,122100,52060270,6220,6220,6220,6220,1
+20250327,122000,52054050,6220,6220,6220,6220,0
+20250327,121900,52054050,6220,6220,6220,6220,0
+20250327,121800,52054050,6220,6220,6220,6220,0
+20250327,121700,52054050,6220,6220,6220,6220,0
+20250327,121600,52054050,6220,6220,6220,6220,0
+20250327,121500,52054050,6220,6220,6220,6220,103
+20250327,121400,51413390,6220,6220,6220,6220,0
+20250327,121300,51413390,6220,6220,6220,6220,16
+20250327,121200,51313870,6220,6220,6220,6220,1
+20250327,121100,51307650,6220,6220,6220,6220,0
+20250327,121000,51307650,6220,6220,6220,6220,0
+20250327,120900,51307650,6220,6220,6220,6220,0
+20250327,120800,51307650,6220,6220,6220,6220,0
+20250327,120700,51307650,6220,6220,6220,6220,0
+20250327,120600,51307650,6220,6220,6220,6220,13
+20250327,120500,51226790,6220,6220,6220,6220,12
+20250327,120400,51152150,6220,6220,6220,6220,11
+20250327,120300,51083730,6220,6220,6220,6220,1
+20250327,120200,51077510,6220,6220,6220,6220,0
+20250327,120100,51077510,6220,6220,6220,6220,1
+20250327,120000,51071290,6200,6200,6200,6200,0
+20250327,115900,51071290,6200,6200,6200,6200,0
+20250327,115800,51071290,6200,6200,6200,6200,0
+20250327,115700,51071290,6200,6200,6200,6200,0
+20250327,115600,51071290,6200,6210,6210,6200,550
+20250327,115500,47656900,6220,6220,6220,6220,0
+20250327,115400,47656900,6220,6220,6220,6220,42
+20250327,115300,47395660,6220,6220,6220,6220,0
+20250327,115200,47395660,6220,6220,6220,6220,0
+20250327,115100,47395660,6220,6220,6220,6220,0
+20250327,115000,47395660,6220,6230,6230,6220,124
+20250327,114900,46624350,6230,6230,6230,6230,0
+20250327,114800,46624350,6230,6230,6230,6230,0
+20250327,114700,46624350,6230,6230,6230,6230,0
+20250327,114600,46624350,6230,6230,6230,6230,1
+20250327,114500,46618120,6240,6240,6240,6240,0
+20250327,114400,46618120,6240,6240,6240,6240,0
+20250327,114300,46618120,6240,6240,6240,6240,0
+20250327,114200,46618120,6240,6240,6240,6240,0
+20250327,114100,46618120,6240,6240,6240,6240,0
+20250327,114000,46618120,6240,6240,6240,6240,0
+20250327,113900,46618120,6240,6240,6240,6240,0
+20250327,113800,46618120,6240,6240,6240,6240,0
+20250327,113700,46618120,6240,6240,6240,6240,0
+20250327,113600,46618120,6240,6240,6240,6240,0
+20250327,113500,46618120,6240,6240,6240,6240,0
+20250327,113400,46618120,6240,6240,6240,6240,0
+20250327,113300,46618120,6240,6240,6240,6240,0
+20250327,113200,46618120,6240,6240,6240,6240,0
+20250327,113100,46618120,6240,6240,6240,6240,0
+20250327,113000,46618120,6240,6240,6240,6240,0
+20250327,112900,46618120,6240,6240,6240,6240,0
+20250327,112800,46618120,6240,6240,6240,6240,0
+20250327,112700,46618120,6240,6240,6240,6240,0
+20250327,112600,46618120,6240,6240,6240,6240,0
+20250327,112500,46618120,6240,6240,6240,6240,0
+20250327,112400,46618120,6240,6240,6240,6240,0
+20250327,112300,46618120,6240,6240,6240,6240,0
+20250327,112200,46618120,6240,6240,6240,6240,0
+20250327,112100,46618120,6240,6240,6240,6240,0
+20250327,112000,46618120,6240,6240,6240,6240,0
+20250327,111900,46618120,6240,6240,6240,6240,0
+20250327,111800,46618120,6240,6240,6240,6240,10
+20250327,111700,46555720,6240,6240,6240,6240,0
+20250327,111600,46555720,6240,6240,6240,6240,1
+20250327,111500,46549480,6240,6240,6240,6240,0
+20250327,111400,46549480,6240,6240,6240,6240,0
+20250327,111300,46549480,6240,6240,6240,6240,2
+20250327,111200,46537000,6240,6240,6240,6240,0
+20250327,111100,46537000,6240,6240,6240,6240,46
+20250327,111000,46249960,6230,6230,6230,6230,0
+20250327,110900,46249960,6230,6230,6230,6230,0
+20250327,110800,46249960,6230,6230,6230,6230,0
+20250327,110700,46249960,6230,6230,6230,6230,0
+20250327,110600,46249960,6230,6230,6230,6230,0
+20250327,110500,46249960,6230,6230,6230,6230,0
+20250327,110400,46249960,6230,6230,6230,6230,29
+20250327,110300,46069290,6230,6240,6240,6230,551
+20250327,110200,42633800,6240,6240,6240,6240,0
+20250327,110100,42633800,6240,6240,6240,6240,0
+20250327,110000,42633800,6240,6240,6240,6240,0
+20250327,105900,42633800,6240,6240,6240,6240,0
+20250327,105800,42633800,6240,6240,6240,6240,0
+20250327,105700,42633800,6240,6240,6240,6240,0
+20250327,105600,42633800,6240,6240,6240,6240,0
+20250327,105500,42633800,6240,6240,6240,6240,0
+20250327,105400,42633800,6240,6240,6240,6240,5
+20250327,105300,42602600,6250,6240,6250,6240,32
+20250327,105200,42402740,6250,6250,6250,6250,18
+20250327,105100,42290240,6250,6250,6250,6250,2
+20250327,105000,42277740,6240,6240,6240,6240,0
+20250327,104900,42277740,6240,6240,6240,6240,0
+20250327,104800,42277740,6240,6240,6240,6240,0
+20250327,104700,42277740,6240,6240,6240,6240,0
+20250327,104600,42277740,6240,6240,6240,6240,0
+20250327,104500,42277740,6240,6240,6240,6240,0
+20250327,104400,42277740,6240,6240,6240,6240,0
+20250327,104300,42277740,6240,6240,6240,6240,0
+20250327,104200,42277740,6240,6240,6240,6240,0
+20250327,104100,42277740,6240,6240,6240,6240,0
+20250327,104000,42277740,6240,6240,6240,6240,0
+20250327,103900,42277740,6240,6240,6240,6240,0
+20250327,103800,42277740,6240,6240,6240,6240,0
+20250327,103700,42277740,6240,6240,6240,6240,0
+20250327,103600,42277740,6240,6240,6240,6240,0
+20250327,103500,42277740,6240,6240,6240,6240,0
+20250327,103400,42277740,6240,6240,6240,6240,3
+20250327,103300,42259020,6240,6240,6240,6240,0
+20250327,103200,42259020,6240,6240,6240,6240,0
+20250327,103100,42259020,6240,6240,6240,6240,0
+20250327,103000,42259020,6240,6240,6240,6240,0
+20250327,102900,42259020,6240,6240,6240,6240,0
+20250327,102800,42259020,6240,6240,6240,6240,150
+20250327,102700,41323020,6250,6250,6250,6250,0
+20250327,102600,41323020,6250,6250,6250,6250,0
+20250327,102500,41323020,6250,6250,6250,6250,0
+20250327,102400,41323020,6250,6250,6250,6250,0
+20250327,102300,41323020,6250,6250,6250,6250,7
+20250327,102200,41279270,6240,6240,6240,6240,0
+20250327,102100,41279270,6240,6240,6240,6240,0
+20250327,102000,41279270,6240,6240,6240,6240,0
+20250327,101900,41279270,6240,6245,6245,6240,164
+20250327,101800,40255410,6250,6250,6250,6250,0
+20250327,101700,40255410,6250,6250,6250,6250,0
+20250327,101600,40255410,6250,6250,6250,6250,0
+20250327,101500,40255410,6250,6250,6250,6250,10
+20250327,101400,40192910,6250,6250,6250,6250,0
+20250327,101300,40192910,6250,6250,6250,6250,0
+20250327,101200,40192910,6250,6250,6250,6250,0
+20250327,101100,40192910,6250,6250,6250,6250,0
+20250327,101000,40192910,6250,6250,6250,6250,1
+20250327,100900,40186660,6250,6250,6250,6250,0
+20250327,100800,40186660,6250,6260,6260,6250,828
+20250327,100700,35011630,6250,6250,6250,6250,0
+20250327,100600,35011630,6250,6250,6250,6250,0
+20250327,100500,35011630,6250,6260,6260,6250,37
+20250327,100400,34780370,6260,6260,6260,6260,0
+20250327,100300,34780370,6260,6260,6260,6260,0
+20250327,100200,34780370,6260,6260,6260,6260,13
+20250327,100100,34698990,6260,6260,6260,6260,0
+20250327,100000,34698990,6260,6260,6260,6260,0
+20250327,095900,34698990,6260,6260,6260,6260,1
+20250327,095800,34692730,6240,6240,6240,6240,7
+20250327,095700,34649050,6240,6240,6240,6240,0
+20250327,095600,34649050,6240,6240,6240,6240,0
+20250327,095500,34649050,6240,6240,6240,6240,0
+20250327,095400,34649050,6240,6240,6240,6240,21
+20250327,095300,34518010,6250,6255,6255,6250,594
+20250327,095200,30805390,6250,6250,6250,6250,40
+20250327,095100,30555390,6250,6260,6260,6250,163
+20250327,095000,29536070,6250,6250,6250,6250,3034
+20250327,094900,10573570,6240,6240,6240,6240,0
+20250327,094800,10573570,6240,6240,6240,6240,0
+20250327,094700,10573570,6240,6240,6240,6240,0
+20250327,094600,10573570,6240,6240,6240,6240,0
+20250327,094500,10573570,6240,6240,6240,6240,0
+20250327,094400,10573570,6240,6240,6240,6240,0
+20250327,094300,10573570,6240,6240,6240,6240,0
+20250327,094200,10573570,6240,6240,6240,6240,3
+20250327,094100,10554850,6250,6250,6250,6250,0
+20250327,094000,10554850,6250,6250,6250,6250,176
+20250327,093900,9454850,6250,6230,6250,6230,1043
+20250327,093800,2936700,6240,6240,6240,6240,0
+20250327,093700,2936700,6240,6240,6240,6240,1
+20250327,093600,2930460,6230,6230,6230,6230,102
+20250327,093500,2295000,6230,6230,6230,6230,1
+20250327,093400,2288770,6230,6230,6230,6230,1
+20250327,093300,2282540,6220,6220,6220,6220,91
+20250327,093200,1716520,6220,6220,6220,6220,0
+20250327,093100,1716520,6220,6220,6220,6220,0
+20250327,093000,1716520,6220,6220,6220,6220,1
+20250327,092900,1710300,6220,6220,6220,6220,0
+20250327,092800,1710300,6220,6220,6220,6220,0
+20250327,092700,1710300,6220,6220,6220,6220,0
+20250327,092600,1710300,6220,6220,6220,6220,1
+20250327,092500,1704080,6200,6200,6200,6200,41
+20250327,092400,1449880,6200,6200,6200,6200,1
+20250327,092300,1443680,6200,6200,6200,6200,0
+20250327,092200,1443680,6200,6200,6200,6200,0
+20250327,092100,1443680,6200,6200,6200,6200,0
+20250327,092000,1443680,6200,6200,6200,6200,30
+20250327,091900,1257680,6200,6200,6200,6200,0
+20250327,091800,1257680,6200,6200,6220,6200,23
+20250327,091700,1115020,6200,6210,6210,6200,22
+20250327,091600,978600,6210,6210,6210,6210,0
+20250327,091500,978600,6210,6210,6210,6210,0
+20250327,091400,978600,6210,6210,6210,6210,0
+20250327,091300,978600,6210,6210,6210,6210,0
+20250327,091200,978600,6210,6210,6210,6210,0
+20250327,091100,978600,6210,6210,6210,6210,0
+20250327,091000,978600,6210,6210,6210,6210,0
+20250327,090900,978600,6210,6210,6210,6210,0
+20250327,090800,978600,6210,6210,6210,6210,3
+20250327,090700,959970,6200,6200,6200,6200,6
+20250327,090600,922770,6190,6190,6190,6190,0
+20250327,090500,922770,6190,6190,6190,6190,0
+20250327,090400,922770,6190,6190,6190,6190,0
+20250327,090300,922770,6190,6190,6190,6190,0
+20250327,090200,922770,6190,6210,6210,6190,149
+20250327,090100,0,6210,6210,6210,6210,0
+20250327,090000,0,6210,6210,6210,6210,0

000970/min/candle-20250328.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183200,94914340,6190,6190,6190,6190,900
+20250328,183100,94914340,6190,6190,6190,6190,0
+20250328,183000,94914340,6190,6190,6190,6190,0
+20250328,182900,94914340,6190,6190,6190,6190,0
+20250328,182800,94914340,6190,6190,6190,6190,0
+20250328,182700,94914340,6190,6190,6190,6190,0
+20250328,182600,94914340,6190,6190,6190,6190,0
+20250328,182500,94914340,6190,6190,6190,6190,0
+20250328,182400,94914340,6190,6190,6190,6190,0
+20250328,182300,94914340,6190,6190,6190,6190,0
+20250328,182200,94914340,6190,6190,6190,6190,0
+20250328,182100,94914340,6190,6190,6190,6190,0
+20250328,182000,94914340,6190,6190,6190,6190,0
+20250328,181900,94914340,6190,6190,6190,6190,0
+20250328,181800,94914340,6190,6190,6190,6190,0
+20250328,181700,94914340,6190,6190,6190,6190,0
+20250328,181600,94914340,6190,6190,6190,6190,0
+20250328,181500,94914340,6190,6190,6190,6190,0
+20250328,181400,94914340,6190,6190,6190,6190,0
+20250328,181300,94914340,6190,6190,6190,6190,0
+20250328,181200,94914340,6190,6190,6190,6190,0
+20250328,181100,94914340,6190,6190,6190,6190,0
+20250328,181000,94914340,6190,6190,6190,6190,0
+20250328,180900,94914340,6190,6190,6190,6190,0
+20250328,180800,94914340,6190,6190,6190,6190,0
+20250328,180700,94914340,6190,6190,6190,6190,0
+20250328,180600,94914340,6190,6190,6190,6190,0
+20250328,180500,94914340,6190,6190,6190,6190,0
+20250328,180400,94914340,6190,6190,6190,6190,0
+20250328,180300,94914340,6190,6190,6190,6190,0
+20250328,180200,94914340,6190,6190,6190,6190,900
+20250328,180100,94914340,6190,6190,6190,6190,0
+20250328,180000,94914340,6190,6190,6190,6190,0
+20250328,175900,94914340,6190,6190,6190,6190,0
+20250328,175800,94914340,6190,6190,6190,6190,0
+20250328,175700,94914340,6190,6190,6190,6190,0
+20250328,175600,94914340,6190,6190,6190,6190,0
+20250328,175500,94914340,6190,6190,6190,6190,0
+20250328,175400,94914340,6190,6190,6190,6190,0
+20250328,175300,94914340,6190,6190,6190,6190,0
+20250328,175200,94914340,6190,6190,6190,6190,0
+20250328,175100,94914340,6190,6190,6190,6190,0
+20250328,175000,94914340,6190,6190,6190,6190,0
+20250328,174900,94914340,6190,6190,6190,6190,0
+20250328,174800,94914340,6190,6190,6190,6190,0
+20250328,174700,94914340,6190,6190,6190,6190,0
+20250328,174600,94914340,6190,6190,6190,6190,0
+20250328,174500,94914340,6190,6190,6190,6190,0
+20250328,174400,94914340,6190,6190,6190,6190,0
+20250328,174300,94914340,6190,6190,6190,6190,0
+20250328,174200,94914340,6190,6190,6190,6190,0
+20250328,174100,94914340,6190,6190,6190,6190,0
+20250328,174000,94914340,6190,6190,6190,6190,0
+20250328,173900,94914340,6190,6190,6190,6190,0
+20250328,173800,94914340,6190,6190,6190,6190,0
+20250328,173700,94914340,6190,6190,6190,6190,0
+20250328,173600,94914340,6190,6190,6190,6190,0
+20250328,173500,94914340,6190,6190,6190,6190,0
+20250328,173400,94914340,6190,6190,6190,6190,0
+20250328,173300,94914340,6190,6190,6190,6190,0
+20250328,173200,94914340,6190,6190,6190,6190,900
+20250328,173100,94914340,6190,6190,6190,6190,0
+20250328,173000,94914340,6190,6190,6190,6190,0
+20250328,172900,94914340,6190,6190,6190,6190,0
+20250328,172800,94914340,6190,6190,6190,6190,0
+20250328,172700,94914340,6190,6190,6190,6190,0
+20250328,172600,94914340,6190,6190,6190,6190,0
+20250328,172500,94914340,6190,6190,6190,6190,0
+20250328,172400,94914340,6190,6190,6190,6190,0
+20250328,172300,94914340,6190,6190,6190,6190,0
+20250328,172200,94914340,6190,6190,6190,6190,0
+20250328,172100,94914340,6190,6190,6190,6190,0
+20250328,172000,94914340,6190,6190,6190,6190,0
+20250328,171900,94914340,6190,6190,6190,6190,0
+20250328,171800,94914340,6190,6190,6190,6190,0
+20250328,171700,94914340,6190,6190,6190,6190,0
+20250328,171600,94914340,6190,6190,6190,6190,0
+20250328,171500,94914340,6190,6190,6190,6190,0
+20250328,171400,94914340,6190,6190,6190,6190,0
+20250328,171300,94914340,6190,6190,6190,6190,0
+20250328,171200,94914340,6190,6190,6190,6190,0
+20250328,171100,94914340,6190,6190,6190,6190,0
+20250328,171000,94914340,6190,6190,6190,6190,0
+20250328,170900,94914340,6190,6190,6190,6190,0
+20250328,170800,94914340,6190,6190,6190,6190,0
+20250328,170700,94914340,6190,6190,6190,6190,0
+20250328,170600,94914340,6190,6190,6190,6190,0
+20250328,170500,94914340,6190,6190,6190,6190,0
+20250328,170400,94914340,6190,6190,6190,6190,0
+20250328,170300,94914340,6190,6190,6190,6190,0
+20250328,170200,94914340,6190,6190,6190,6190,900
+20250328,170100,94914340,6190,6190,6190,6190,0
+20250328,170000,94914340,6190,6190,6190,6190,0
+20250328,165900,94914340,6190,6190,6190,6190,0
+20250328,165800,94914340,6190,6190,6190,6190,0
+20250328,165700,94914340,6190,6190,6190,6190,0
+20250328,165600,94914340,6190,6190,6190,6190,0
+20250328,165500,94914340,6190,6190,6190,6190,0
+20250328,165400,94914340,6190,6190,6190,6190,0
+20250328,165300,94914340,6190,6190,6190,6190,0
+20250328,165200,94914340,6190,6190,6190,6190,0
+20250328,165100,94914340,6190,6190,6190,6190,0
+20250328,165000,94914340,6190,6190,6190,6190,0
+20250328,164900,94914340,6190,6190,6190,6190,0
+20250328,164800,94914340,6190,6190,6190,6190,0
+20250328,164700,94914340,6190,6190,6190,6190,0
+20250328,164600,94914340,6190,6190,6190,6190,0
+20250328,164500,94914340,6190,6190,6190,6190,0
+20250328,164400,94914340,6190,6190,6190,6190,0
+20250328,164300,94914340,6190,6190,6190,6190,0
+20250328,164200,94914340,6190,6190,6190,6190,0
+20250328,164100,94914340,6190,6190,6190,6190,0
+20250328,164000,94914340,6190,6190,6190,6190,0
+20250328,163900,94914340,6190,6190,6190,6190,0
+20250328,163800,94914340,6190,6190,6190,6190,0
+20250328,163700,94914340,6190,6190,6190,6190,0
+20250328,163600,94914340,6190,6190,6190,6190,0
+20250328,163500,94914340,6190,6190,6190,6190,0
+20250328,163400,94914340,6190,6190,6190,6190,0
+20250328,163300,94914340,6190,6190,6190,6190,0
+20250328,163200,94914340,6190,6190,6190,6190,900
+20250328,163100,94914340,6190,6190,6190,6190,0
+20250328,163000,94914340,6190,6190,6190,6190,0
+20250328,162900,94914340,6190,6190,6190,6190,0
+20250328,162800,94914340,6190,6190,6190,6190,0
+20250328,162700,94914340,6190,6190,6190,6190,0
+20250328,162600,94914340,6190,6190,6190,6190,0
+20250328,162500,94914340,6190,6190,6190,6190,0
+20250328,162400,94914340,6190,6190,6190,6190,0
+20250328,162300,94914340,6190,6190,6190,6190,0
+20250328,162200,94914340,6190,6190,6190,6190,0
+20250328,162100,94914340,6190,6190,6190,6190,0
+20250328,162000,94914340,6190,6190,6190,6190,0
+20250328,161900,94914340,6190,6190,6190,6190,0
+20250328,161800,94914340,6190,6190,6190,6190,0
+20250328,161700,94914340,6190,6190,6190,6190,0
+20250328,161600,94914340,6190,6190,6190,6190,0
+20250328,161500,94914340,6190,6190,6190,6190,0
+20250328,161400,94914340,6190,6190,6190,6190,0
+20250328,161300,94914340,6190,6190,6190,6190,0
+20250328,161200,94914340,6190,6190,6190,6190,0
+20250328,161100,94914340,6190,6190,6190,6190,0
+20250328,161000,94914340,6190,6190,6190,6190,0
+20250328,160900,94914340,6190,6190,6190,6190,0
+20250328,160800,94914340,6190,6190,6190,6190,0
+20250328,160700,94914340,6190,6190,6190,6190,0
+20250328,160600,94914340,6190,6190,6190,6190,0
+20250328,160500,94914340,6190,6190,6190,6190,0
+20250328,160400,94914340,6190,6190,6190,6190,0
+20250328,160300,94914340,6190,6190,6190,6190,0
+20250328,160200,94914340,6190,6190,6190,6190,900
+20250328,160100,94914340,6190,6190,6190,6190,0
+20250328,160000,94914340,6190,6190,6190,6190,0
+20250328,155900,94914340,6190,6190,6190,6190,0
+20250328,155800,94914340,6190,6190,6190,6190,0
+20250328,155700,94914340,6190,6190,6190,6190,0
+20250328,155600,94914340,6190,6190,6190,6190,0
+20250328,155500,94914340,6190,6190,6190,6190,0
+20250328,155400,94914340,6190,6190,6190,6190,0
+20250328,155300,94914340,6190,6190,6190,6190,0
+20250328,155200,94914340,6190,6190,6190,6190,0
+20250328,155100,94914340,6190,6190,6190,6190,0
+20250328,155000,94914340,6190,6190,6190,6190,0
+20250328,154900,94914340,6190,6190,6190,6190,0
+20250328,154800,94914340,6190,6190,6190,6190,0
+20250328,154700,94914340,6190,6190,6190,6190,0
+20250328,154600,94914340,6190,6190,6190,6190,0
+20250328,154500,94914340,6190,6190,6190,6190,0
+20250328,154400,94914340,6190,6190,6190,6190,0
+20250328,154300,94914340,6190,6190,6190,6190,0
+20250328,154200,94914340,6190,6190,6190,6190,0
+20250328,154100,94914340,6190,6190,6190,6190,0
+20250328,154000,94914340,6190,6190,6190,6190,0
+20250328,153900,94914340,6190,6190,6190,6190,0
+20250328,153800,94914340,6190,6190,6190,6190,0
+20250328,153700,94914340,6190,6190,6190,6190,0
+20250328,153600,94914340,6190,6190,6190,6190,0
+20250328,153500,94914340,6190,6190,6190,6190,0
+20250328,153400,94914340,6190,6190,6190,6190,0
+20250328,153300,94914340,6190,6190,6190,6190,0
+20250328,153200,94914340,6190,6190,6190,6190,900
+20250328,153100,94914340,6190,6190,6190,6190,0
+20250328,153000,94914340,6190,6190,6190,6190,900
+20250328,152900,89343340,6190,6190,6190,6190,0
+20250328,152800,89343340,6190,6190,6190,6190,0
+20250328,152700,89343340,6190,6190,6190,6190,0
+20250328,152600,89343340,6190,6190,6190,6190,0
+20250328,152500,89343340,6190,6190,6190,6190,0
+20250328,152400,89343340,6190,6190,6190,6190,0
+20250328,152300,89343340,6190,6190,6190,6190,0
+20250328,152200,89343340,6190,6190,6190,6190,0
+20250328,152100,89343340,6190,6190,6190,6190,0
+20250328,152000,89343340,6190,6190,6190,6190,0
+20250328,151900,89343340,6190,6190,6190,6190,0
+20250328,151800,89343340,6190,6190,6190,6190,0
+20250328,151700,89343340,6190,6190,6190,6190,150
+20250328,151600,88414840,6200,6200,6200,6200,0
+20250328,151500,88414840,6200,6200,6200,6200,0
+20250328,151400,88414840,6200,6200,6200,6200,0
+20250328,151300,88414840,6200,6200,6200,6200,0
+20250328,151200,88414840,6200,6200,6200,6200,0
+20250328,151100,88414840,6200,6200,6200,6200,0
+20250328,151000,88414840,6200,6200,6200,6200,0
+20250328,150900,88414840,6200,6200,6200,6200,0
+20250328,150800,88414840,6200,6200,6200,6200,0
+20250328,150700,88414840,6200,6200,6200,6200,0
+20250328,150600,88414840,6200,6200,6200,6200,0
+20250328,150500,88414840,6200,6200,6200,6200,0
+20250328,150400,88414840,6200,6200,6200,6200,81
+20250328,150300,87912640,6180,6180,6180,6180,0
+20250328,150200,87912640,6180,6180,6180,6180,0
+20250328,150100,87912640,6180,6180,6180,6180,0
+20250328,150000,87912640,6180,6180,6180,6180,0
+20250328,145900,87912640,6180,6180,6180,6180,20
+20250328,145800,87789040,6190,6190,6190,6190,0
+20250328,145700,87789040,6190,6190,6190,6190,0
+20250328,145600,87789040,6190,6190,6190,6190,0
+20250328,145500,87789040,6190,6190,6190,6190,0
+20250328,145400,87789040,6190,6190,6190,6190,0
+20250328,145300,87789040,6190,6190,6190,6190,1
+20250328,145200,87782850,6180,6180,6180,6180,0
+20250328,145100,87782850,6180,6180,6180,6180,0
+20250328,145000,87782850,6180,6180,6180,6180,0
+20250328,144900,87782850,6180,6180,6180,6180,198
+20250328,144800,86559210,6180,6180,6180,6180,0
+20250328,144700,86559210,6180,6180,6180,6180,0
+20250328,144600,86559210,6180,6180,6180,6180,0
+20250328,144500,86559210,6180,6180,6180,6180,0
+20250328,144400,86559210,6180,6180,6180,6180,0
+20250328,144300,86559210,6180,6180,6180,6180,0
+20250328,144200,86559210,6180,6180,6180,6180,40
+20250328,144100,86312010,6200,6200,6200,6200,0
+20250328,144000,86312010,6200,6200,6200,6200,30
+20250328,143900,86126010,6180,6180,6180,6180,0
+20250328,143800,86126010,6180,6180,6180,6180,0
+20250328,143700,86126010,6180,6180,6180,6180,0
+20250328,143600,86126010,6180,6180,6180,6180,0
+20250328,143500,86126010,6180,6180,6180,6180,14
+20250328,143400,86039490,6180,6180,6180,6180,0
+20250328,143300,86039490,6180,6180,6180,6180,1
+20250328,143200,86033310,6190,6200,6200,6190,5
+20250328,143100,86002330,6200,6200,6200,6200,0
+20250328,143000,86002330,6200,6200,6200,6200,0
+20250328,142900,86002330,6200,6200,6200,6200,0
+20250328,142800,86002330,6200,6200,6200,6200,0
+20250328,142700,86002330,6200,6200,6200,6200,0
+20250328,142600,86002330,6200,6200,6200,6200,0
+20250328,142500,86002330,6200,6200,6200,6200,0
+20250328,142400,86002330,6200,6200,6200,6200,0
+20250328,142300,86002330,6200,6200,6200,6200,0
+20250328,142200,86002330,6200,6200,6200,6200,0
+20250328,142100,86002330,6200,6200,6200,6200,0
+20250328,142000,86002330,6200,6200,6200,6200,0
+20250328,141900,86002330,6200,6200,6200,6200,0
+20250328,141800,86002330,6200,6200,6200,6200,0
+20250328,141700,86002330,6200,6200,6200,6200,0
+20250328,141600,86002330,6200,6200,6200,6200,0
+20250328,141500,86002330,6200,6200,6200,6200,0
+20250328,141400,86002330,6200,6200,6200,6200,200
+20250328,141300,84762330,6200,6200,6200,6200,0
+20250328,141200,84762330,6200,6200,6200,6200,0
+20250328,141100,84762330,6200,6200,6200,6200,0
+20250328,141000,84762330,6200,6200,6200,6200,0
+20250328,140900,84762330,6200,6200,6200,6200,0
+20250328,140800,84762330,6200,6200,6200,6200,0
+20250328,140700,84762330,6200,6200,6200,6200,0
+20250328,140600,84762330,6200,6200,6200,6200,0
+20250328,140500,84762330,6200,6200,6200,6200,0
+20250328,140400,84762330,6200,6200,6200,6200,0
+20250328,140300,84762330,6200,6200,6200,6200,0
+20250328,140200,84762330,6200,6200,6200,6200,0
+20250328,140100,84762330,6200,6200,6200,6200,0
+20250328,140000,84762330,6200,6200,6200,6200,0
+20250328,135900,84762330,6200,6200,6200,6200,0
+20250328,135800,84762330,6200,6200,6200,6200,0
+20250328,135700,84762330,6200,6200,6200,6200,5
+20250328,135600,84731330,6180,6180,6180,6180,0
+20250328,135500,84731330,6180,6180,6180,6180,0
+20250328,135400,84731330,6180,6180,6180,6180,0
+20250328,135300,84731330,6180,6180,6180,6180,0
+20250328,135200,84731330,6180,6180,6180,6180,0
+20250328,135100,84731330,6180,6180,6180,6180,0
+20250328,135000,84731330,6180,6180,6180,6180,0
+20250328,134900,84731330,6180,6180,6180,6180,0
+20250328,134800,84731330,6180,6180,6180,6180,0
+20250328,134700,84731330,6180,6180,6180,6180,0
+20250328,134600,84731330,6180,6180,6180,6180,0
+20250328,134500,84731330,6180,6180,6180,6180,0
+20250328,134400,84731330,6180,6180,6180,6180,0
+20250328,134300,84731330,6180,6180,6180,6180,0
+20250328,134200,84731330,6180,6180,6180,6180,0
+20250328,134100,84731330,6180,6190,6190,6180,1413
+20250328,134000,75996480,6190,6190,6190,6190,0
+20250328,133900,75996480,6190,6190,6190,6190,0
+20250328,133800,75996480,6190,6190,6190,6190,0
+20250328,133700,75996480,6190,6190,6190,6190,0
+20250328,133600,75996480,6190,6190,6190,6190,0
+20250328,133500,75996480,6190,6190,6190,6190,0
+20250328,133400,75996480,6190,6190,6190,6190,100
+20250328,133300,75377480,6190,6190,6190,6190,0
+20250328,133200,75377480,6190,6190,6190,6190,0
+20250328,133100,75377480,6190,6190,6190,6190,0
+20250328,133000,75377480,6190,6190,6190,6190,0
+20250328,132900,75377480,6190,6190,6190,6190,80
+20250328,132800,74882280,6190,6190,6190,6190,30
+20250328,132700,74696580,6200,6200,6200,6200,0
+20250328,132600,74696580,6200,6200,6200,6200,1
+20250328,132500,74690380,6180,6180,6180,6180,0
+20250328,132400,74690380,6180,6180,6180,6180,0
+20250328,132300,74690380,6180,6180,6180,6180,0
+20250328,132200,74690380,6180,6180,6180,6180,0
+20250328,132100,74690380,6180,6180,6180,6180,0
+20250328,132000,74690380,6180,6180,6180,6180,0
+20250328,131900,74690380,6180,6180,6180,6180,0
+20250328,131800,74690380,6180,6180,6180,6180,0
+20250328,131700,74690380,6180,6180,6180,6180,0
+20250328,131600,74690380,6180,6180,6180,6180,0
+20250328,131500,74690380,6180,6180,6180,6180,0
+20250328,131400,74690380,6180,6180,6180,6180,0
+20250328,131300,74690380,6180,6180,6180,6180,0
+20250328,131200,74690380,6180,6180,6180,6180,0
+20250328,131100,74690380,6180,6180,6180,6180,16
+20250328,131000,74591500,6180,6180,6180,6180,0
+20250328,130900,74591500,6180,6180,6180,6180,0
+20250328,130800,74591500,6180,6180,6180,6180,0
+20250328,130700,74591500,6180,6180,6180,6180,0
+20250328,130600,74591500,6180,6180,6180,6180,0
+20250328,130500,74591500,6180,6180,6180,6180,0
+20250328,130400,74591500,6180,6180,6180,6180,0
+20250328,130300,74591500,6180,6180,6180,6180,0
+20250328,130200,74591500,6180,6180,6180,6180,836
+20250328,130100,69425020,6180,6180,6180,6180,6
+20250328,130000,69387940,6190,6190,6190,6190,0
+20250328,125900,69387940,6190,6190,6190,6190,0
+20250328,125800,69387940,6190,6190,6190,6190,35
+20250328,125700,69171290,6190,6190,6190,6190,0
+20250328,125600,69171290,6190,6190,6190,6190,0
+20250328,125500,69171290,6190,6190,6190,6190,0
+20250328,125400,69171290,6190,6190,6190,6190,0
+20250328,125300,69171290,6190,6190,6190,6190,0
+20250328,125200,69171290,6190,6190,6190,6190,0
+20250328,125100,69171290,6190,6190,6190,6190,0
+20250328,125000,69171290,6190,6190,6190,6190,0
+20250328,124900,69171290,6190,6190,6190,6190,0
+20250328,124800,69171290,6190,6190,6190,6190,0
+20250328,124700,69171290,6190,6190,6190,6190,0
+20250328,124600,69171290,6190,6190,6190,6190,0
+20250328,124500,69171290,6190,6190,6190,6190,30
+20250328,124400,68985590,6180,6180,6180,6180,1526
+20250328,124300,59554910,6180,6180,6180,6180,0
+20250328,124200,59554910,6180,6180,6180,6180,0
+20250328,124100,59554910,6180,6180,6180,6180,3
+20250328,124000,59536370,6180,6180,6180,6180,0
+20250328,123900,59536370,6180,6180,6180,6180,0
+20250328,123800,59536370,6180,6180,6180,6180,0
+20250328,123700,59536370,6180,6180,6180,6180,0
+20250328,123600,59536370,6180,6180,6180,6180,0
+20250328,123500,59536370,6180,6180,6180,6180,0
+20250328,123400,59536370,6180,6180,6180,6180,0
+20250328,123300,59536370,6180,6180,6180,6180,0
+20250328,123200,59536370,6180,6180,6180,6180,0
+20250328,123100,59536370,6180,6180,6180,6180,0
+20250328,123000,59536370,6180,6180,6180,6180,0
+20250328,122900,59536370,6180,6180,6180,6180,0
+20250328,122800,59536370,6180,6180,6180,6180,0
+20250328,122700,59536370,6180,6190,6190,6180,2316
+20250328,122600,45222280,6190,6190,6190,6190,20
+20250328,122500,45098480,6190,6190,6190,6190,0
+20250328,122400,45098480,6190,6190,6190,6190,2
+20250328,122300,45086100,6190,6190,6190,6190,0
+20250328,122200,45086100,6190,6190,6190,6190,0
+20250328,122100,45086100,6190,6190,6190,6190,0
+20250328,122000,45086100,6190,6190,6190,6190,0
+20250328,121900,45086100,6190,6190,6190,6190,20
+20250328,121800,44962300,6190,6190,6190,6190,0
+20250328,121700,44962300,6190,6190,6190,6190,2
+20250328,121600,44949920,6200,6190,6200,6190,19
+20250328,121500,44832230,6190,6190,6190,6190,0
+20250328,121400,44832230,6190,6190,6190,6190,0
+20250328,121300,44832230,6190,6190,6190,6190,0
+20250328,121200,44832230,6190,6190,6190,6190,0
+20250328,121100,44832230,6190,6190,6190,6190,0
+20250328,121000,44832230,6190,6190,6190,6190,0
+20250328,120900,44832230,6190,6190,6190,6190,0
+20250328,120800,44832230,6190,6190,6190,6190,0
+20250328,120700,44832230,6190,6190,6190,6190,0
+20250328,120600,44832230,6190,6190,6190,6190,0
+20250328,120500,44832230,6190,6190,6190,6190,0
+20250328,120400,44832230,6190,6190,6190,6190,0
+20250328,120300,44832230,6190,6190,6190,6190,0
+20250328,120200,44832230,6190,6190,6190,6190,5
+20250328,120100,44801280,6190,6190,6190,6190,0
+20250328,120000,44801280,6190,6190,6190,6190,70
+20250328,115900,44367980,6190,6190,6190,6190,0
+20250328,115800,44367980,6190,6190,6190,6190,10
+20250328,115700,44306080,6200,6200,6200,6200,0
+20250328,115600,44306080,6200,6200,6200,6200,0
+20250328,115500,44306080,6200,6200,6200,6200,0
+20250328,115400,44306080,6200,6200,6200,6200,0
+20250328,115300,44306080,6200,6200,6200,6200,50
+20250328,115200,43996080,6190,6190,6190,6190,0
+20250328,115100,43996080,6190,6190,6190,6190,0
+20250328,115000,43996080,6190,6190,6190,6190,0
+20250328,114900,43996080,6190,6190,6190,6190,0
+20250328,114800,43996080,6190,6190,6190,6190,395
+20250328,114700,41551030,6190,6190,6190,6190,0
+20250328,114600,41551030,6190,6190,6190,6190,0
+20250328,114500,41551030,6190,6190,6190,6190,0
+20250328,114400,41551030,6190,6190,6190,6190,50
+20250328,114300,41241530,6190,6190,6190,6190,0
+20250328,114200,41241530,6190,6190,6190,6190,200
+20250328,114100,40003530,6190,6190,6190,6190,0
+20250328,114000,40003530,6190,6190,6190,6190,0
+20250328,113900,40003530,6190,6190,6190,6190,0
+20250328,113800,40003530,6190,6190,6190,6190,0
+20250328,113700,40003530,6190,6190,6190,6190,65
+20250328,113600,39601180,6170,6170,6170,6170,0
+20250328,113500,39601180,6170,6170,6170,6170,0
+20250328,113400,39601180,6170,6170,6170,6170,0
+20250328,113300,39601180,6170,6170,6170,6170,0
+20250328,113200,39601180,6170,6170,6170,6170,0
+20250328,113100,39601180,6170,6170,6170,6170,0
+20250328,113000,39601180,6170,6170,6170,6170,0
+20250328,112900,39601180,6170,6170,6170,6170,0
+20250328,112800,39601180,6170,6170,6170,6170,455
+20250328,112700,36793830,6170,6170,6170,6170,0
+20250328,112600,36793830,6170,6170,6170,6170,0
+20250328,112500,36793830,6170,6170,6170,6170,0
+20250328,112400,36793830,6170,6170,6170,6170,0
+20250328,112300,36793830,6170,6170,6170,6170,0
+20250328,112200,36793830,6170,6170,6170,6170,0
+20250328,112100,36793830,6170,6170,6170,6170,0
+20250328,112000,36793830,6170,6170,6170,6170,0
+20250328,111900,36793830,6170,6170,6170,6170,0
+20250328,111800,36793830,6170,6170,6170,6170,20
+20250328,111700,36670430,6170,6170,6170,6170,0
+20250328,111600,36670430,6170,6170,6170,6170,0
+20250328,111500,36670430,6170,6170,6170,6170,0
+20250328,111400,36670430,6170,6170,6170,6170,2
+20250328,111300,36658090,6170,6170,6170,6170,0
+20250328,111200,36658090,6170,6170,6170,6170,0
+20250328,111100,36658090,6170,6170,6170,6170,0
+20250328,111000,36658090,6170,6160,6170,6160,439
+20250328,110900,33949470,6160,6160,6160,6160,0
+20250328,110800,33949470,6160,6180,6180,6160,1000
+20250328,110700,27786400,6210,6210,6210,6210,0
+20250328,110600,27786400,6210,6210,6210,6210,0
+20250328,110500,27786400,6210,6210,6210,6210,0
+20250328,110400,27786400,6210,6210,6210,6210,0
+20250328,110300,27786400,6210,6210,6210,6210,0
+20250328,110200,27786400,6210,6210,6210,6210,0
+20250328,110100,27786400,6210,6210,6210,6210,0
+20250328,110000,27786400,6210,6210,6210,6210,0
+20250328,105900,27786400,6210,6210,6210,6210,0
+20250328,105800,27786400,6210,6210,6210,6210,0
+20250328,105700,27786400,6210,6210,6210,6210,0
+20250328,105600,27786400,6210,6210,6210,6210,0
+20250328,105500,27786400,6210,6210,6210,6210,0
+20250328,105400,27786400,6210,6210,6210,6210,0
+20250328,105300,27786400,6210,6210,6210,6210,0
+20250328,105200,27786400,6210,6210,6210,6210,0
+20250328,105100,27786400,6210,6190,6210,6190,10
+20250328,105000,27724450,6190,6190,6190,6190,0
+20250328,104900,27724450,6190,6190,6190,6190,211
+20250328,104800,26418360,6180,6180,6180,6180,32
+20250328,104700,26220600,6170,6170,6170,6170,0
+20250328,104600,26220600,6170,6170,6170,6170,0
+20250328,104500,26220600,6170,6175,6175,6170,31
+20250328,104400,26029320,6170,6170,6170,6170,0
+20250328,104300,26029320,6170,6170,6170,6170,0
+20250328,104200,26029320,6170,6170,6170,6170,0
+20250328,104100,26029320,6170,6170,6170,6170,0
+20250328,104000,26029320,6170,6170,6170,6170,0
+20250328,103900,26029320,6170,6170,6170,6170,0
+20250328,103800,26029320,6170,6170,6170,6170,0
+20250328,103700,26029320,6170,6170,6170,6170,0
+20250328,103600,26029320,6170,6170,6170,6170,0
+20250328,103500,26029320,6170,6170,6170,6170,0
+20250328,103400,26029320,6170,6170,6170,6170,0
+20250328,103300,26029320,6170,6170,6170,6170,0
+20250328,103200,26029320,6170,6170,6170,6170,0
+20250328,103100,26029320,6170,6170,6170,6170,100
+20250328,103000,25412320,6170,6170,6170,6170,0
+20250328,102900,25412320,6170,6170,6170,6170,2
+20250328,102800,25399980,6170,6170,6170,6170,0
+20250328,102700,25399980,6170,6160,6170,6160,628
+20250328,102600,21526900,6160,6160,6160,6160,0
+20250328,102500,21526900,6160,6160,6160,6160,0
+20250328,102400,21526900,6160,6160,6160,6160,0
+20250328,102300,21526900,6160,6160,6160,6160,0
+20250328,102200,21526900,6160,6160,6160,6160,0
+20250328,102100,21526900,6160,6160,6160,6160,1
+20250328,102000,21520740,6150,6150,6150,6150,0
+20250328,101900,21520740,6150,6150,6150,6150,245
+20250328,101800,20013990,6150,6150,6150,6150,0
+20250328,101700,20013990,6150,6150,6150,6150,0
+20250328,101600,20013990,6150,6150,6150,6150,0
+20250328,101500,20013990,6150,6150,6150,6150,12
+20250328,101400,19940190,6150,6150,6150,6150,0
+20250328,101300,19940190,6150,6150,6150,6150,0
+20250328,101200,19940190,6150,6150,6150,6150,0
+20250328,101100,19940190,6150,6150,6150,6150,0
+20250328,101000,19940190,6150,6150,6150,6150,0
+20250328,100900,19940190,6150,6150,6150,6150,0
+20250328,100800,19940190,6150,6150,6150,6150,1
+20250328,100700,19934040,6160,6160,6160,6160,0
+20250328,100600,19934040,6160,6160,6160,6160,0
+20250328,100500,19934040,6160,6160,6160,6160,1
+20250328,100400,19927880,6160,6160,6160,6160,0
+20250328,100300,19927880,6160,6160,6160,6160,0
+20250328,100200,19927880,6160,6160,6160,6160,1
+20250328,100100,19921720,6150,6150,6150,6150,0
+20250328,100000,19921720,6150,6155,6160,6150,423
+20250328,095900,17316595,6155,6155,6155,6155,0
+20250328,095800,17316595,6155,6155,6155,6155,0
+20250328,095700,17316595,6155,6155,6155,6155,0
+20250328,095600,17316595,6155,6155,6155,6155,0
+20250328,095500,17316595,6155,6155,6155,6155,1
+20250328,095400,17310440,6155,6155,6155,6155,0
+20250328,095300,17310440,6155,6155,6155,6155,198
+20250328,095200,16091750,6150,6150,6150,6150,16
+20250328,095100,15993350,6150,6150,6150,6150,0
+20250328,095000,15993350,6150,6150,6150,6150,0
+20250328,094900,15993350,6150,6150,6150,6150,21
+20250328,094800,15864200,6150,6150,6150,6150,0
+20250328,094700,15864200,6150,6150,6150,6150,300
+20250328,094600,14019200,6155,6155,6155,6155,0
+20250328,094500,14019200,6155,6155,6155,6155,0
+20250328,094400,14019200,6155,6155,6155,6155,102
+20250328,094300,13391390,6155,6155,6155,6155,10
+20250328,094200,13329840,6150,6150,6150,6150,0
+20250328,094100,13329840,6150,6150,6150,6150,0
+20250328,094000,13329840,6150,6150,6150,6150,1
+20250328,093900,13323690,6160,6160,6160,6160,368
+20250328,093800,11056810,6160,6160,6160,6160,0
+20250328,093700,11056810,6160,6160,6160,6160,102
+20250328,093600,10428490,6170,6170,6170,6170,1
+20250328,093500,10422320,6170,6170,6170,6170,0
+20250328,093400,10422320,6170,6160,6170,6160,212
+20250328,093300,9116390,6170,6170,6170,6170,1
+20250328,093200,9110220,6170,6170,6170,6170,1
+20250328,093100,9104050,6150,6150,6150,6150,0
+20250328,093000,9104050,6150,6150,6150,6150,0
+20250328,092900,9104050,6150,6150,6150,6150,0
+20250328,092800,9104050,6150,6150,6150,6150,0
+20250328,092700,9104050,6150,6150,6150,6150,0
+20250328,092600,9104050,6150,6150,6150,6150,0
+20250328,092500,9104050,6150,6150,6150,6150,0
+20250328,092400,9104050,6150,6150,6150,6150,0
+20250328,092300,9104050,6150,6150,6150,6150,0
+20250328,092200,9104050,6150,6150,6150,6150,0
+20250328,092100,9104050,6150,6150,6150,6150,80
+20250328,092000,8612050,6160,6140,6160,6140,72
+20250328,091900,8169740,6140,6140,6140,6140,61
+20250328,091800,7795200,6170,6170,6170,6170,0
+20250328,091700,7795200,6170,6170,6170,6170,1
+20250328,091600,7789030,6140,6140,6140,6140,90
+20250328,091500,7236430,6130,6130,6130,6130,0
+20250328,091400,7236430,6130,6140,6140,6130,50
+20250328,091300,6929700,6140,6140,6140,6140,0
+20250328,091200,6929700,6140,6140,6140,6140,0
+20250328,091100,6929700,6140,6140,6140,6140,40
+20250328,091000,6684100,6130,6130,6130,6130,5
+20250328,090900,6653450,6130,6150,6150,6130,30
+20250328,090800,6469390,6170,6170,6170,6170,0
+20250328,090700,6469390,6170,6170,6170,6170,0
+20250328,090600,6469390,6170,6170,6170,6170,0
+20250328,090500,6469390,6170,6150,6170,6150,21
+20250328,090400,6340220,6150,6150,6150,6150,0
+20250328,090300,6340220,6150,6150,6150,6150,10
+20250328,090200,6278720,6120,6180,6180,6120,1000
+20250328,090100,142730,6210,6210,6210,6210,0
+20250328,090000,142730,6210,6220,6220,6200,23