Add accumulated files

005390/min/candle-20250324.csv

@@ -0,0 +1,587 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,184500,92316470,2155,2155,2155,2155,4835
+20250324,184400,92316470,2155,2155,2155,2155,0
+20250324,184300,92316470,2155,2155,2155,2155,0
+20250324,184200,92316470,2155,2155,2155,2155,0
+20250324,184100,92316470,2155,2155,2155,2155,0
+20250324,184000,92316470,2155,2155,2155,2155,0
+20250324,183900,92316470,2155,2155,2155,2155,0
+20250324,183800,92316470,2155,2155,2155,2155,0
+20250324,183700,92316470,2155,2155,2155,2155,0
+20250324,183600,92316470,2155,2155,2155,2155,0
+20250324,183500,92316470,2155,2155,2155,2155,0
+20250324,183400,92316470,2155,2155,2155,2155,0
+20250324,183300,92316470,2155,2155,2155,2155,0
+20250324,183200,92316470,2155,2155,2155,2155,0
+20250324,183100,92316470,2155,2155,2155,2155,0
+20250324,183000,92316470,2155,2155,2155,2155,0
+20250324,182900,92316470,2155,2155,2155,2155,0
+20250324,182800,92316470,2155,2155,2155,2155,0
+20250324,182700,92316470,2155,2155,2155,2155,0
+20250324,182600,92316470,2155,2155,2155,2155,0
+20250324,182500,92316470,2155,2155,2155,2155,0
+20250324,182400,92316470,2155,2155,2155,2155,0
+20250324,182300,92316470,2155,2155,2155,2155,0
+20250324,182200,92316470,2155,2155,2155,2155,0
+20250324,182100,92316470,2155,2155,2155,2155,0
+20250324,182000,92316470,2155,2155,2155,2155,0
+20250324,181900,92316470,2155,2155,2155,2155,0
+20250324,181800,92316470,2155,2155,2155,2155,0
+20250324,181700,92316470,2155,2155,2155,2155,0
+20250324,181600,92316470,2155,2155,2155,2155,0
+20250324,181500,92316470,2155,2155,2155,2155,4835
+20250324,181400,92316470,2155,2155,2155,2155,0
+20250324,181300,92316470,2155,2155,2155,2155,0
+20250324,181200,92316470,2155,2155,2155,2155,0
+20250324,181100,92316470,2155,2155,2155,2155,0
+20250324,181000,92316470,2155,2155,2155,2155,0
+20250324,180900,92316470,2155,2155,2155,2155,0
+20250324,180800,92316470,2155,2155,2155,2155,0
+20250324,180700,92316470,2155,2155,2155,2155,0
+20250324,180600,92316470,2155,2155,2155,2155,0
+20250324,180500,92316470,2155,2155,2155,2155,0
+20250324,180400,92316470,2155,2155,2155,2155,0
+20250324,180300,92316470,2155,2155,2155,2155,0
+20250324,180200,92316470,2155,2155,2155,2155,0
+20250324,180100,92316470,2155,2155,2155,2155,0
+20250324,180000,92316470,2155,2155,2155,2155,0
+20250324,175900,92316470,2155,2155,2155,2155,0
+20250324,175800,92316470,2155,2155,2155,2155,0
+20250324,175700,92316470,2155,2155,2155,2155,0
+20250324,175600,92316470,2155,2155,2155,2155,0
+20250324,175500,92316470,2155,2155,2155,2155,0
+20250324,175400,92316470,2155,2155,2155,2155,0
+20250324,175300,92316470,2155,2155,2155,2155,0
+20250324,175200,92316470,2155,2155,2155,2155,0
+20250324,175100,92316470,2155,2155,2155,2155,0
+20250324,175000,92316470,2155,2155,2155,2155,0
+20250324,174900,92316470,2155,2155,2155,2155,0
+20250324,174800,92316470,2155,2155,2155,2155,0
+20250324,174700,92316470,2155,2155,2155,2155,0
+20250324,174600,92316470,2155,2155,2155,2155,0
+20250324,174500,92316470,2155,2155,2155,2155,4835
+20250324,174400,92316470,2155,2155,2155,2155,0
+20250324,174300,92316470,2155,2155,2155,2155,0
+20250324,174200,92316470,2155,2155,2155,2155,0
+20250324,174100,92316470,2155,2155,2155,2155,0
+20250324,174000,92316470,2155,2155,2155,2155,0
+20250324,173900,92316470,2155,2155,2155,2155,0
+20250324,173800,92316470,2155,2155,2155,2155,0
+20250324,173700,92316470,2155,2155,2155,2155,0
+20250324,173600,92316470,2155,2155,2155,2155,0
+20250324,173500,92316470,2155,2155,2155,2155,0
+20250324,173400,92316470,2155,2155,2155,2155,0
+20250324,173300,92316470,2155,2155,2155,2155,0
+20250324,173200,92316470,2155,2155,2155,2155,0
+20250324,173100,92316470,2155,2155,2155,2155,0
+20250324,173000,92316470,2155,2155,2155,2155,0
+20250324,172900,92316470,2155,2155,2155,2155,0
+20250324,172800,92316470,2155,2155,2155,2155,0
+20250324,172700,92316470,2155,2155,2155,2155,0
+20250324,172600,92316470,2155,2155,2155,2155,0
+20250324,172500,92316470,2155,2155,2155,2155,0
+20250324,172400,92316470,2155,2155,2155,2155,0
+20250324,172300,92316470,2155,2155,2155,2155,0
+20250324,172200,92316470,2155,2155,2155,2155,0
+20250324,172100,92316470,2155,2155,2155,2155,0
+20250324,172000,92316470,2155,2155,2155,2155,0
+20250324,171900,92316470,2155,2155,2155,2155,0
+20250324,171800,92316470,2155,2155,2155,2155,0
+20250324,171700,92316470,2155,2155,2155,2155,0
+20250324,171600,92316470,2155,2155,2155,2155,0
+20250324,171500,92316470,2155,2155,2155,2155,4835
+20250324,171400,92316470,2155,2155,2155,2155,0
+20250324,171300,92316470,2155,2155,2155,2155,0
+20250324,171200,92316470,2155,2155,2155,2155,0
+20250324,171100,92316470,2155,2155,2155,2155,0
+20250324,171000,92316470,2155,2155,2155,2155,0
+20250324,170900,92316470,2155,2155,2155,2155,0
+20250324,170800,92316470,2155,2155,2155,2155,0
+20250324,170700,92316470,2155,2155,2155,2155,0
+20250324,170600,92316470,2155,2155,2155,2155,0
+20250324,170500,92316470,2155,2155,2155,2155,0
+20250324,170400,92316470,2155,2155,2155,2155,0
+20250324,170300,92316470,2155,2155,2155,2155,0
+20250324,170200,92316470,2155,2155,2155,2155,0
+20250324,170100,92316470,2155,2155,2155,2155,0
+20250324,170000,92316470,2155,2155,2155,2155,0
+20250324,165900,92316470,2155,2155,2155,2155,0
+20250324,165800,92316470,2155,2155,2155,2155,0
+20250324,165700,92316470,2155,2155,2155,2155,0
+20250324,165600,92316470,2155,2155,2155,2155,0
+20250324,165500,92316470,2155,2155,2155,2155,0
+20250324,165400,92316470,2155,2155,2155,2155,0
+20250324,165300,92316470,2155,2155,2155,2155,0
+20250324,165200,92316470,2155,2155,2155,2155,0
+20250324,165100,92316470,2155,2155,2155,2155,0
+20250324,165000,92316470,2155,2155,2155,2155,0
+20250324,164900,92316470,2155,2155,2155,2155,0
+20250324,164800,92316470,2155,2155,2155,2155,0
+20250324,164700,92316470,2155,2155,2155,2155,0
+20250324,164600,92316470,2155,2155,2155,2155,0
+20250324,164500,92316470,2155,2155,2155,2155,4835
+20250324,164400,92316470,2155,2155,2155,2155,0
+20250324,164300,92316470,2155,2155,2155,2155,0
+20250324,164200,92316470,2155,2155,2155,2155,0
+20250324,164100,92316470,2155,2155,2155,2155,0
+20250324,164000,92316470,2155,2155,2155,2155,0
+20250324,163900,92316470,2155,2155,2155,2155,0
+20250324,163800,92316470,2155,2155,2155,2155,0
+20250324,163700,92316470,2155,2155,2155,2155,0
+20250324,163600,92316470,2155,2155,2155,2155,0
+20250324,163500,92316470,2155,2155,2155,2155,0
+20250324,163400,92316470,2155,2155,2155,2155,0
+20250324,163300,92316470,2155,2155,2155,2155,0
+20250324,163200,92316470,2155,2155,2155,2155,0
+20250324,163100,92316470,2155,2155,2155,2155,0
+20250324,163000,92316470,2155,2155,2155,2155,0
+20250324,162900,92316470,2155,2155,2155,2155,0
+20250324,162800,92316470,2155,2155,2155,2155,0
+20250324,162700,92316470,2155,2155,2155,2155,0
+20250324,162600,92316470,2155,2155,2155,2155,0
+20250324,162500,92316470,2155,2155,2155,2155,0
+20250324,162400,92316470,2155,2155,2155,2155,0
+20250324,162300,92316470,2155,2155,2155,2155,0
+20250324,162200,92316470,2155,2155,2155,2155,0
+20250324,162100,92316470,2155,2155,2155,2155,0
+20250324,162000,92316470,2155,2155,2155,2155,0
+20250324,161900,92316470,2155,2155,2155,2155,0
+20250324,161800,92316470,2155,2155,2155,2155,0
+20250324,161700,92316470,2155,2155,2155,2155,0
+20250324,161600,92316470,2155,2155,2155,2155,0
+20250324,161500,92316470,2155,2155,2155,2155,4835
+20250324,161400,92316470,2155,2155,2155,2155,0
+20250324,161300,92316470,2155,2155,2155,2155,0
+20250324,161200,92316470,2155,2155,2155,2155,0
+20250324,161100,92316470,2155,2155,2155,2155,0
+20250324,161000,92316470,2155,2155,2155,2155,0
+20250324,160900,92316470,2155,2155,2155,2155,0
+20250324,160800,92316470,2155,2155,2155,2155,0
+20250324,160700,92316470,2155,2155,2155,2155,0
+20250324,160600,92316470,2155,2155,2155,2155,0
+20250324,160500,92316470,2155,2155,2155,2155,0
+20250324,160400,92316470,2155,2155,2155,2155,0
+20250324,160300,92316470,2155,2155,2155,2155,0
+20250324,160200,92316470,2155,2155,2155,2155,0
+20250324,160100,92316470,2155,2155,2155,2155,0
+20250324,160000,92316470,2155,2155,2155,2155,0
+20250324,155900,92316470,2155,2155,2155,2155,0
+20250324,155800,92316470,2155,2155,2155,2155,0
+20250324,155700,92316470,2155,2155,2155,2155,0
+20250324,155600,92316470,2155,2155,2155,2155,0
+20250324,155500,92316470,2155,2155,2155,2155,0
+20250324,155400,92316470,2155,2155,2155,2155,0
+20250324,155300,92316470,2155,2155,2155,2155,0
+20250324,155200,92316470,2155,2155,2155,2155,0
+20250324,155100,92316470,2155,2155,2155,2155,0
+20250324,155000,92316470,2155,2155,2155,2155,0
+20250324,154900,92316470,2155,2155,2155,2155,0
+20250324,154800,92316470,2155,2155,2155,2155,0
+20250324,154700,92316470,2155,2155,2155,2155,0
+20250324,154600,92316470,2155,2155,2155,2155,0
+20250324,154500,92316470,2155,2155,2155,2155,4835
+20250324,154400,92316470,2155,2155,2155,2155,0
+20250324,154300,92316470,2155,2155,2155,2155,0
+20250324,154200,92316470,2155,2155,2155,2155,0
+20250324,154100,92316470,2155,2155,2155,2155,0
+20250324,154000,92316470,2155,2155,2155,2155,0
+20250324,153900,92316470,2155,2155,2155,2155,0
+20250324,153800,92316470,2155,2155,2155,2155,0
+20250324,153700,92316470,2155,2155,2155,2155,0
+20250324,153600,92316470,2155,2155,2155,2155,0
+20250324,153500,92316470,2155,2155,2155,2155,0
+20250324,153400,92316470,2155,2155,2155,2155,0
+20250324,153300,92316470,2155,2155,2155,2155,0
+20250324,153200,92316470,2155,2155,2155,2155,0
+20250324,153100,92316470,2155,2155,2155,2155,0
+20250324,153000,92316470,2155,2155,2155,2155,4835
+20250324,152900,81897045,2165,2165,2165,2165,0
+20250324,152800,81897045,2165,2165,2165,2165,0
+20250324,152700,81897045,2165,2165,2165,2165,0
+20250324,152600,81897045,2165,2165,2165,2165,0
+20250324,152500,81897045,2165,2165,2165,2165,0
+20250324,152400,81897045,2165,2165,2165,2165,0
+20250324,152300,81897045,2165,2165,2165,2165,0
+20250324,152200,81897045,2165,2165,2165,2165,0
+20250324,152100,81897045,2165,2165,2165,2165,0
+20250324,152000,81897045,2165,2165,2165,2165,0
+20250324,151900,81897045,2165,2165,2165,2165,0
+20250324,151800,81897045,2165,2165,2165,2165,1
+20250324,151700,81894880,2155,2155,2155,2155,200
+20250324,151600,81463880,2165,2165,2165,2165,1
+20250324,151500,81461715,2155,2160,2165,2155,433
+20250324,151400,80528380,2160,2160,2160,2160,0
+20250324,151300,80528380,2160,2160,2160,2160,10
+20250324,151200,80506780,2165,2165,2165,2165,0
+20250324,151100,80506780,2165,2165,2165,2165,378
+20250324,151000,79688410,2170,2170,2170,2170,0
+20250324,150900,79688410,2170,2170,2170,2170,1
+20250324,150800,79686240,2160,2160,2160,2160,0
+20250324,150700,79686240,2160,2160,2160,2160,10
+20250324,150600,79664640,2170,2170,2170,2170,0
+20250324,150500,79664640,2170,2170,2170,2170,0
+20250324,150400,79664640,2170,2170,2170,2170,0
+20250324,150300,79664640,2170,2170,2170,2170,0
+20250324,150200,79664640,2170,2170,2170,2170,0
+20250324,150100,79664640,2170,2170,2170,2170,0
+20250324,150000,79664640,2170,2170,2170,2170,1
+20250324,145900,79662470,2160,2165,2165,2160,200
+20250324,145800,79229855,2165,2165,2165,2165,500
+20250324,145700,78147355,2165,2165,2165,2165,0
+20250324,145600,78147355,2165,2165,2165,2165,2
+20250324,145500,78143025,2165,2165,2165,2165,300
+20250324,145400,77493525,2175,2175,2175,2175,0
+20250324,145300,77493525,2175,2175,2175,2175,0
+20250324,145200,77493525,2175,2175,2175,2175,0
+20250324,145100,77493525,2175,2175,2175,2175,0
+20250324,145000,77493525,2175,2175,2175,2175,0
+20250324,144900,77493525,2175,2175,2175,2175,0
+20250324,144800,77493525,2175,2175,2175,2175,0
+20250324,144700,77493525,2175,2175,2175,2175,0
+20250324,144600,77493525,2175,2175,2175,2175,0
+20250324,144500,77493525,2175,2175,2175,2175,0
+20250324,144400,77493525,2175,2175,2175,2175,0
+20250324,144300,77493525,2175,2175,2175,2175,0
+20250324,144200,77493525,2175,2175,2175,2175,0
+20250324,144100,77493525,2175,2175,2175,2175,1
+20250324,144000,77491350,2160,2160,2160,2160,0
+20250324,143900,77491350,2160,2160,2160,2160,0
+20250324,143800,77491350,2160,2175,2175,2160,501
+20250324,143700,76409175,2160,2160,2160,2160,500
+20250324,143600,75329175,2175,2175,2175,2175,0
+20250324,143500,75329175,2175,2175,2175,2175,1
+20250324,143400,75327000,2160,2160,2160,2160,450
+20250324,143300,74355000,2160,2165,2165,2160,4500
+20250324,143200,64631630,2175,2170,2175,2170,500
+20250324,143100,63544200,2170,2170,2170,2170,1
+20250324,143000,63542030,2165,2165,2165,2165,1000
+20250324,142900,61377030,2175,2175,2175,2175,0
+20250324,142800,61377030,2175,2175,2175,2175,0
+20250324,142700,61377030,2175,2175,2175,2175,0
+20250324,142600,61377030,2175,2175,2175,2175,0
+20250324,142500,61377030,2175,2175,2175,2175,0
+20250324,142400,61377030,2175,2175,2175,2175,0
+20250324,142300,61377030,2175,2175,2175,2175,51
+20250324,142200,61266105,2175,2175,2175,2175,0
+20250324,142100,61266105,2175,2175,2175,2175,2
+20250324,142000,61261755,2175,2175,2175,2175,0
+20250324,141900,61261755,2175,2175,2175,2175,0
+20250324,141800,61261755,2175,2175,2175,2175,0
+20250324,141700,61261755,2175,2175,2175,2175,0
+20250324,141600,61261755,2175,2175,2175,2175,0
+20250324,141500,61261755,2175,2175,2175,2175,0
+20250324,141400,61261755,2175,2175,2175,2175,0
+20250324,141300,61261755,2175,2175,2175,2175,0
+20250324,141200,61261755,2175,2175,2175,2175,0
+20250324,141100,61261755,2175,2175,2175,2175,0
+20250324,141000,61261755,2175,2175,2175,2175,0
+20250324,140900,61261755,2175,2175,2175,2175,0
+20250324,140800,61261755,2175,2175,2175,2175,0
+20250324,140700,61261755,2175,2175,2175,2175,0
+20250324,140600,61261755,2175,2175,2175,2175,0
+20250324,140500,61261755,2175,2175,2175,2175,0
+20250324,140400,61261755,2175,2175,2175,2175,0
+20250324,140300,61261755,2175,2175,2175,2175,0
+20250324,140200,61261755,2175,2175,2175,2175,0
+20250324,140100,61261755,2175,2175,2175,2175,0
+20250324,140000,61261755,2175,2175,2175,2175,0
+20250324,135900,61261755,2175,2175,2175,2175,0
+20250324,135800,61261755,2175,2175,2175,2175,0
+20250324,135700,61261755,2175,2175,2175,2175,0
+20250324,135600,61261755,2175,2175,2175,2175,0
+20250324,135500,61261755,2175,2175,2175,2175,0
+20250324,135400,61261755,2175,2175,2175,2175,0
+20250324,135300,61261755,2175,2170,2175,2170,50
+20250324,135200,61153100,2170,2170,2170,2170,0
+20250324,135100,61153100,2170,2170,2170,2170,0
+20250324,135000,61153100,2170,2170,2170,2170,0
+20250324,134900,61153100,2170,2170,2170,2170,0
+20250324,134800,61153100,2170,2170,2170,2170,0
+20250324,134700,61153100,2170,2170,2170,2170,0
+20250324,134600,61153100,2170,2170,2170,2170,0
+20250324,134500,61153100,2170,2170,2170,2170,0
+20250324,134400,61153100,2170,2170,2170,2170,0
+20250324,134300,61153100,2170,2170,2170,2170,0
+20250324,134200,61153100,2170,2170,2170,2170,0
+20250324,134100,61153100,2170,2170,2170,2170,0
+20250324,134000,61153100,2170,2170,2170,2170,0
+20250324,133900,61153100,2170,2170,2170,2170,0
+20250324,133800,61153100,2170,2170,2170,2170,0
+20250324,133700,61153100,2170,2170,2170,2170,0
+20250324,133600,61153100,2170,2170,2170,2170,0
+20250324,133500,61153100,2170,2170,2170,2170,0
+20250324,133400,61153100,2170,2170,2170,2170,0
+20250324,133300,61153100,2170,2170,2170,2170,0
+20250324,133200,61153100,2170,2170,2170,2170,0
+20250324,133100,61153100,2170,2170,2170,2170,0
+20250324,133000,61153100,2170,2170,2170,2170,0
+20250324,132900,61153100,2170,2170,2170,2170,0
+20250324,132800,61153100,2170,2170,2170,2170,0
+20250324,132700,61153100,2170,2170,2170,2170,0
+20250324,132600,61153100,2170,2170,2170,2170,0
+20250324,132500,61153100,2170,2170,2170,2170,0
+20250324,132400,61153100,2170,2170,2170,2170,0
+20250324,132300,61153100,2170,2170,2170,2170,0
+20250324,132200,61153100,2170,2170,2170,2170,0
+20250324,132100,61153100,2170,2170,2170,2170,0
+20250324,132000,61153100,2170,2170,2170,2170,0
+20250324,131900,61153100,2170,2170,2170,2170,0
+20250324,131800,61153100,2170,2170,2170,2170,0
+20250324,131700,61153100,2170,2170,2170,2170,0
+20250324,131600,61153100,2170,2170,2170,2170,0
+20250324,131500,61153100,2170,2170,2170,2170,0
+20250324,131400,61153100,2170,2170,2170,2170,0
+20250324,131300,61153100,2170,2170,2170,2170,0
+20250324,131200,61153100,2170,2170,2170,2170,0
+20250324,131100,61153100,2170,2170,2170,2170,0
+20250324,131000,61153100,2170,2170,2170,2170,0
+20250324,130900,61153100,2170,2170,2170,2170,0
+20250324,130800,61153100,2170,2170,2170,2170,0
+20250324,130700,61153100,2170,2170,2170,2170,0
+20250324,130600,61153100,2170,2170,2170,2170,0
+20250324,130500,61153100,2170,2170,2170,2170,0
+20250324,130400,61153100,2170,2170,2170,2170,0
+20250324,130300,61153100,2170,2170,2170,2170,0
+20250324,130200,61153100,2170,2170,2170,2170,0
+20250324,130100,61153100,2170,2170,2170,2170,0
+20250324,130000,61153100,2170,2170,2170,2170,0
+20250324,125900,61153100,2170,2170,2170,2170,0
+20250324,125800,61153100,2170,2170,2170,2170,0
+20250324,125700,61153100,2170,2165,2170,2165,11
+20250324,125600,61129280,2165,2165,2165,2165,10
+20250324,125500,61107630,2170,2170,2170,2170,0
+20250324,125400,61107630,2170,2170,2170,2170,0
+20250324,125300,61107630,2170,2170,2170,2170,50
+20250324,125200,60999130,2170,2170,2170,2170,50
+20250324,125100,60890630,2170,2170,2170,2170,0
+20250324,125000,60890630,2170,2170,2170,2170,1
+20250324,124900,60888460,2165,2165,2165,2165,0
+20250324,124800,60888460,2165,2165,2165,2165,0
+20250324,124700,60888460,2165,2165,2165,2165,0
+20250324,124600,60888460,2165,2165,2165,2165,200
+20250324,124500,60455460,2175,2175,2175,2175,2
+20250324,124400,60451110,2170,2170,2175,2170,131
+20250324,124300,60166835,2170,2170,2170,2170,31
+20250324,124200,60099565,2170,2170,2170,2170,0
+20250324,124100,60099565,2170,2170,2170,2170,0
+20250324,124000,60099565,2170,2170,2170,2170,0
+20250324,123900,60099565,2170,2170,2170,2170,0
+20250324,123800,60099565,2170,2170,2170,2170,0
+20250324,123700,60099565,2170,2170,2170,2170,0
+20250324,123600,60099565,2170,2170,2170,2170,0
+20250324,123500,60099565,2170,2170,2170,2170,0
+20250324,123400,60099565,2170,2170,2170,2170,11
+20250324,123300,60075695,2170,2165,2170,2165,60
+20250324,123200,59945695,2165,2165,2165,2165,10
+20250324,123100,59924045,2175,2175,2175,2175,0
+20250324,123000,59924045,2175,2175,2175,2175,0
+20250324,122900,59924045,2175,2175,2175,2175,2
+20250324,122800,59919695,2185,2185,2185,2185,0
+20250324,122700,59919695,2185,2185,2185,2185,0
+20250324,122600,59919695,2185,2185,2185,2185,0
+20250324,122500,59919695,2185,2185,2185,2185,0
+20250324,122400,59919695,2185,2185,2185,2185,0
+20250324,122300,59919695,2185,2185,2185,2185,0
+20250324,122200,59919695,2185,2185,2185,2185,0
+20250324,122100,59919695,2185,2185,2185,2185,0
+20250324,122000,59919695,2185,2185,2185,2185,0
+20250324,121900,59919695,2185,2185,2185,2185,0
+20250324,121800,59919695,2185,2185,2185,2185,0
+20250324,121700,59919695,2185,2185,2185,2185,0
+20250324,121600,59919695,2185,2185,2185,2185,0
+20250324,121500,59919695,2185,2185,2185,2185,0
+20250324,121400,59919695,2185,2185,2185,2185,0
+20250324,121300,59919695,2185,2185,2185,2185,0
+20250324,121200,59919695,2185,2185,2185,2185,0
+20250324,121100,59919695,2185,2185,2185,2185,0
+20250324,121000,59919695,2185,2185,2185,2185,0
+20250324,120900,59919695,2185,2185,2185,2185,0
+20250324,120800,59919695,2185,2185,2185,2185,0
+20250324,120700,59919695,2185,2170,2185,2170,1000
+20250324,120600,57744890,2170,2170,2170,2170,0
+20250324,120500,57744890,2170,2170,2170,2170,0
+20250324,120400,57744890,2170,2170,2170,2170,1296
+20250324,120300,54932570,2165,2165,2165,2165,791
+20250324,120200,53220055,2165,2165,2165,2165,5
+20250324,120100,53209230,2165,2165,2165,2165,0
+20250324,120000,53209230,2165,2165,2165,2165,0
+20250324,115900,53209230,2165,2165,2165,2165,0
+20250324,115800,53209230,2165,2165,2165,2165,0
+20250324,115700,53209230,2165,2165,2165,2165,0
+20250324,115600,53209230,2165,2165,2165,2165,0
+20250324,115500,53209230,2165,2165,2165,2165,0
+20250324,115400,53209230,2165,2165,2165,2165,0
+20250324,115300,53209230,2165,2165,2165,2165,0
+20250324,115200,53209230,2165,2165,2165,2165,0
+20250324,115100,53209230,2165,2165,2165,2165,0
+20250324,115000,53209230,2165,2165,2165,2165,0
+20250324,114900,53209230,2165,2165,2165,2165,0
+20250324,114800,53209230,2165,2165,2165,2165,0
+20250324,114700,53209230,2165,2165,2165,2165,0
+20250324,114600,53209230,2165,2165,2165,2165,0
+20250324,114500,53209230,2165,2165,2165,2165,0
+20250324,114400,53209230,2165,2165,2165,2165,0
+20250324,114300,53209230,2165,2165,2165,2165,0
+20250324,114200,53209230,2165,2165,2165,2165,0
+20250324,114100,53209230,2165,2165,2165,2165,0
+20250324,114000,53209230,2165,2165,2165,2165,0
+20250324,113900,53209230,2165,2165,2165,2165,0
+20250324,113800,53209230,2165,2165,2165,2165,0
+20250324,113700,53209230,2165,2165,2165,2165,0
+20250324,113600,53209230,2165,2165,2165,2165,2
+20250324,113500,53204900,2165,2165,2165,2165,866
+20250324,113400,51330010,2165,2165,2165,2165,1250
+20250324,113300,48623760,2165,2165,2165,2165,1
+20250324,113200,48621595,2165,2165,2165,2165,0
+20250324,113100,48621595,2165,2165,2165,2165,0
+20250324,113000,48621595,2165,2165,2165,2165,0
+20250324,112900,48621595,2165,2165,2165,2165,0
+20250324,112800,48621595,2165,2165,2165,2165,0
+20250324,112700,48621595,2165,2165,2165,2165,0
+20250324,112600,48621595,2165,2165,2165,2165,0
+20250324,112500,48621595,2165,2165,2165,2165,0
+20250324,112400,48621595,2165,2165,2165,2165,22
+20250324,112300,48573965,2165,2165,2165,2165,0
+20250324,112200,48573965,2165,2165,2165,2165,0
+20250324,112100,48573965,2165,2165,2165,2165,0
+20250324,112000,48573965,2165,2165,2165,2165,0
+20250324,111900,48573965,2165,2165,2165,2165,0
+20250324,111800,48573965,2165,2165,2165,2165,0
+20250324,111700,48573965,2165,2165,2165,2165,0
+20250324,111600,48573965,2165,2165,2165,2165,0
+20250324,111500,48573965,2165,2165,2165,2165,0
+20250324,111400,48573965,2165,2165,2165,2165,0
+20250324,111300,48573965,2165,2165,2165,2165,0
+20250324,111200,48573965,2165,2165,2165,2165,0
+20250324,111100,48573965,2165,2165,2165,2165,0
+20250324,111000,48573965,2165,2165,2165,2165,0
+20250324,110900,48573965,2165,2165,2165,2165,0
+20250324,110800,48573965,2165,2165,2165,2165,0
+20250324,110700,48573965,2165,2165,2165,2165,0
+20250324,110600,48573965,2165,2165,2165,2165,0
+20250324,110500,48573965,2165,2165,2165,2165,0
+20250324,110400,48573965,2165,2165,2165,2165,1
+20250324,110300,48571800,2165,2165,2165,2165,0
+20250324,110200,48571800,2165,2165,2165,2165,0
+20250324,110100,48571800,2165,2165,2165,2165,0
+20250324,110000,48571800,2165,2165,2165,2165,0
+20250324,105900,48571800,2165,2165,2165,2165,0
+20250324,105800,48571800,2165,2165,2165,2165,0
+20250324,105700,48571800,2165,2165,2165,2165,0
+20250324,105600,48571800,2165,2165,2165,2165,0
+20250324,105500,48571800,2165,2165,2165,2165,0
+20250324,105400,48571800,2165,2165,2165,2165,0
+20250324,105300,48571800,2165,2165,2165,2165,0
+20250324,105200,48571800,2165,2165,2165,2165,0
+20250324,105100,48571800,2165,2165,2165,2165,0
+20250324,105000,48571800,2165,2165,2165,2165,0
+20250324,104900,48571800,2165,2165,2165,2165,0
+20250324,104800,48571800,2165,2165,2165,2165,0
+20250324,104700,48571800,2165,2165,2165,2165,0
+20250324,104600,48571800,2165,2165,2165,2165,0
+20250324,104500,48571800,2165,2165,2165,2165,0
+20250324,104400,48571800,2165,2165,2165,2165,0
+20250324,104300,48571800,2165,2165,2165,2165,0
+20250324,104200,48571800,2165,2165,2165,2165,0
+20250324,104100,48571800,2165,2165,2165,2165,0
+20250324,104000,48571800,2165,2165,2165,2165,0
+20250324,103900,48571800,2165,2165,2165,2165,0
+20250324,103800,48571800,2165,2165,2165,2165,25
+20250324,103700,48517675,2165,2165,2165,2165,0
+20250324,103600,48517675,2165,2165,2165,2165,0
+20250324,103500,48517675,2165,2165,2165,2165,253
+20250324,103400,47969930,2165,2165,2165,2165,0
+20250324,103300,47969930,2165,2165,2165,2165,0
+20250324,103200,47969930,2165,2165,2165,2165,0
+20250324,103100,47969930,2165,2165,2165,2165,0
+20250324,103000,47969930,2165,2165,2165,2165,0
+20250324,102900,47969930,2165,2165,2165,2165,1
+20250324,102800,47967765,2160,2160,2160,2160,0
+20250324,102700,47967765,2160,2160,2160,2160,460
+20250324,102600,46974165,2165,2165,2165,2165,0
+20250324,102500,46974165,2165,2165,2165,2165,0
+20250324,102400,46974165,2165,2165,2165,2165,0
+20250324,102300,46974165,2165,2165,2165,2165,0
+20250324,102200,46974165,2165,2165,2165,2165,0
+20250324,102100,46974165,2165,2165,2165,2165,0
+20250324,102000,46974165,2165,2165,2165,2165,2
+20250324,101900,46969835,2160,2160,2160,2160,0
+20250324,101800,46969835,2160,2160,2160,2160,0
+20250324,101700,46969835,2160,2160,2160,2160,100
+20250324,101600,46753835,2165,2165,2165,2165,0
+20250324,101500,46753835,2165,2160,2165,2157,621
+20250324,101400,45412770,2165,2165,2165,2165,0
+20250324,101300,45412770,2165,2165,2165,2165,0
+20250324,101200,45412770,2165,2157,2165,2157,3628
+20250324,101100,37576577,2157,2157,2157,2157,0
+20250324,101000,37576577,2157,2157,2157,2157,0
+20250324,100900,37576577,2157,2157,2157,2157,0
+20250324,100800,37576577,2157,2157,2157,2157,0
+20250324,100700,37576577,2157,2157,2157,2157,0
+20250324,100600,37576577,2157,2157,2157,2157,0
+20250324,100500,37576577,2157,2157,2157,2157,1
+20250324,100400,37574420,2160,2160,2160,2160,0
+20250324,100300,37574420,2160,2160,2160,2160,0
+20250324,100200,37574420,2160,2160,2160,2160,0
+20250324,100100,37574420,2160,2160,2160,2160,0
+20250324,100000,37574420,2160,2160,2160,2160,0
+20250324,095900,37574420,2160,2160,2160,2160,0
+20250324,095800,37574420,2160,2160,2160,2160,0
+20250324,095700,37574420,2160,2160,2160,2160,0
+20250324,095600,37574420,2160,2160,2160,2160,0
+20250324,095500,37574420,2160,2160,2160,2160,0
+20250324,095400,37574420,2160,2160,2160,2160,100
+20250324,095300,37358420,2160,2160,2160,2160,0
+20250324,095200,37358420,2160,2160,2160,2160,0
+20250324,095100,37358420,2160,2160,2160,2160,0
+20250324,095000,37358420,2160,2160,2160,2160,0
+20250324,094900,37358420,2160,2160,2160,2160,0
+20250324,094800,37358420,2160,2160,2160,2160,0
+20250324,094700,37358420,2160,2160,2160,2160,0
+20250324,094600,37358420,2160,2160,2160,2160,0
+20250324,094500,37358420,2160,2160,2160,2160,0
+20250324,094400,37358420,2160,2160,2160,2160,0
+20250324,094300,37358420,2160,2160,2160,2160,1
+20250324,094200,37356260,2160,2160,2160,2160,1
+20250324,094100,37354100,2160,2160,2160,2160,2
+20250324,094000,37349780,2160,2160,2160,2160,6
+20250324,093900,37336820,2160,2160,2160,2160,0
+20250324,093800,37336820,2160,2160,2160,2160,1
+20250324,093700,37334660,2160,2160,2160,2160,0
+20250324,093600,37334660,2160,2160,2160,2160,0
+20250324,093500,37334660,2160,2160,2160,2160,1
+20250324,093400,37332500,2160,2160,2160,2160,0
+20250324,093300,37332500,2160,2160,2160,2160,1
+20250324,093200,37330340,2155,2155,2155,2155,0
+20250324,093100,37330340,2155,2160,2165,2155,1376
+20250324,093000,34364525,2160,2160,2160,2160,33
+20250324,092900,34293245,2160,2160,2160,2160,0
+20250324,092800,34293245,2160,2160,2160,2160,0
+20250324,092700,34293245,2160,2160,2160,2160,0
+20250324,092600,34293245,2160,2160,2160,2160,500
+20250324,092500,33213245,2165,2160,2165,2160,270
+20250324,092400,32630035,2160,2160,2160,2160,0
+20250324,092300,32630035,2160,2160,2160,2160,0
+20250324,092200,32630035,2160,2160,2160,2160,0
+20250324,092100,32630035,2160,2160,2160,2160,20
+20250324,092000,32586835,2160,2160,2160,2160,1
+20250324,091900,32584675,2160,2160,2160,2160,2
+20250324,091800,32580355,2150,2150,2150,2150,0
+20250324,091700,32580355,2150,2155,2155,2150,2567
+20250324,091600,27053405,2160,2160,2160,2160,0
+20250324,091500,27053405,2160,2160,2160,2160,0
+20250324,091400,27053405,2160,2160,2160,2160,0
+20250324,091300,27053405,2160,2160,2160,2160,0
+20250324,091200,27053405,2160,2155,2160,2155,891
+20250324,091100,25133290,2165,2165,2165,2165,0
+20250324,091000,25133290,2165,2165,2165,2165,0
+20250324,090900,25133290,2165,2165,2165,2165,599
+20250324,090800,23836455,2175,2175,2175,2175,0
+20250324,090700,23836455,2175,2175,2175,2175,0
+20250324,090600,23836455,2175,2170,2175,2170,4
+20250324,090500,23827765,2165,2165,2165,2165,1200
+20250324,090400,21229765,2170,2165,2170,2165,665
+20250324,090300,19790035,2155,2160,2160,2150,8051
+20250324,090200,2458725,2175,2190,2190,2165,614
+20250324,090100,1116900,2190,2190,2190,2190,10
+20250324,090000,1095000,2190,2190,2190,2190,500

005390/min/candle-20250325.csv

@@ -0,0 +1,587 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,184500,186131745,2135,2135,2135,2135,2829
+20250325,184400,186131745,2135,2135,2135,2135,0
+20250325,184300,186131745,2135,2135,2135,2135,0
+20250325,184200,186131745,2135,2135,2135,2135,0
+20250325,184100,186131745,2135,2135,2135,2135,0
+20250325,184000,186131745,2135,2135,2135,2135,0
+20250325,183900,186131745,2135,2135,2135,2135,0
+20250325,183800,186131745,2135,2135,2135,2135,0
+20250325,183700,186131745,2135,2135,2135,2135,0
+20250325,183600,186131745,2135,2135,2135,2135,0
+20250325,183500,186131745,2135,2135,2135,2135,0
+20250325,183400,186131745,2135,2135,2135,2135,0
+20250325,183300,186131745,2135,2135,2135,2135,0
+20250325,183200,186131745,2135,2135,2135,2135,0
+20250325,183100,186131745,2135,2135,2135,2135,0
+20250325,183000,186131745,2135,2135,2135,2135,0
+20250325,182900,186131745,2135,2135,2135,2135,0
+20250325,182800,186131745,2135,2135,2135,2135,0
+20250325,182700,186131745,2135,2135,2135,2135,0
+20250325,182600,186131745,2135,2135,2135,2135,0
+20250325,182500,186131745,2135,2135,2135,2135,0
+20250325,182400,186131745,2135,2135,2135,2135,0
+20250325,182300,186131745,2135,2135,2135,2135,0
+20250325,182200,186131745,2135,2135,2135,2135,0
+20250325,182100,186131745,2135,2135,2135,2135,0
+20250325,182000,186131745,2135,2135,2135,2135,0
+20250325,181900,186131745,2135,2135,2135,2135,0
+20250325,181800,186131745,2135,2135,2135,2135,0
+20250325,181700,186131745,2135,2135,2135,2135,0
+20250325,181600,186131745,2135,2135,2135,2135,0
+20250325,181500,186131745,2135,2135,2135,2135,2829
+20250325,181400,186131745,2135,2135,2135,2135,0
+20250325,181300,186131745,2135,2135,2135,2135,0
+20250325,181200,186131745,2135,2135,2135,2135,0
+20250325,181100,186131745,2135,2135,2135,2135,0
+20250325,181000,186131745,2135,2135,2135,2135,0
+20250325,180900,186131745,2135,2135,2135,2135,0
+20250325,180800,186131745,2135,2135,2135,2135,0
+20250325,180700,186131745,2135,2135,2135,2135,0
+20250325,180600,186131745,2135,2135,2135,2135,0
+20250325,180500,186131745,2135,2135,2135,2135,0
+20250325,180400,186131745,2135,2135,2135,2135,0
+20250325,180300,186131745,2135,2135,2135,2135,0
+20250325,180200,186131745,2135,2135,2135,2135,0
+20250325,180100,186131745,2135,2135,2135,2135,0
+20250325,180000,186131745,2135,2135,2135,2135,0
+20250325,175900,186131745,2135,2135,2135,2135,0
+20250325,175800,186131745,2135,2135,2135,2135,0
+20250325,175700,186131745,2135,2135,2135,2135,0
+20250325,175600,186131745,2135,2135,2135,2135,0
+20250325,175500,186131745,2135,2135,2135,2135,0
+20250325,175400,186131745,2135,2135,2135,2135,0
+20250325,175300,186131745,2135,2135,2135,2135,0
+20250325,175200,186131745,2135,2135,2135,2135,0
+20250325,175100,186131745,2135,2135,2135,2135,0
+20250325,175000,186131745,2135,2135,2135,2135,0
+20250325,174900,186131745,2135,2135,2135,2135,0
+20250325,174800,186131745,2135,2135,2135,2135,0
+20250325,174700,186131745,2135,2135,2135,2135,0
+20250325,174600,186131745,2135,2135,2135,2135,0
+20250325,174500,186131745,2135,2135,2135,2135,2829
+20250325,174400,186131745,2135,2135,2135,2135,0
+20250325,174300,186131745,2135,2135,2135,2135,0
+20250325,174200,186131745,2135,2135,2135,2135,0
+20250325,174100,186131745,2135,2135,2135,2135,0
+20250325,174000,186131745,2135,2135,2135,2135,0
+20250325,173900,186131745,2135,2135,2135,2135,0
+20250325,173800,186131745,2135,2135,2135,2135,0
+20250325,173700,186131745,2135,2135,2135,2135,0
+20250325,173600,186131745,2135,2135,2135,2135,0
+20250325,173500,186131745,2135,2135,2135,2135,0
+20250325,173400,186131745,2135,2135,2135,2135,0
+20250325,173300,186131745,2135,2135,2135,2135,0
+20250325,173200,186131745,2135,2135,2135,2135,0
+20250325,173100,186131745,2135,2135,2135,2135,0
+20250325,173000,186131745,2135,2135,2135,2135,0
+20250325,172900,186131745,2135,2135,2135,2135,0
+20250325,172800,186131745,2135,2135,2135,2135,0
+20250325,172700,186131745,2135,2135,2135,2135,0
+20250325,172600,186131745,2135,2135,2135,2135,0
+20250325,172500,186131745,2135,2135,2135,2135,0
+20250325,172400,186131745,2135,2135,2135,2135,0
+20250325,172300,186131745,2135,2135,2135,2135,0
+20250325,172200,186131745,2135,2135,2135,2135,0
+20250325,172100,186131745,2135,2135,2135,2135,0
+20250325,172000,186131745,2135,2135,2135,2135,0
+20250325,171900,186131745,2135,2135,2135,2135,0
+20250325,171800,186131745,2135,2135,2135,2135,0
+20250325,171700,186131745,2135,2135,2135,2135,0
+20250325,171600,186131745,2135,2135,2135,2135,0
+20250325,171500,186131745,2135,2135,2135,2135,2829
+20250325,171400,186131745,2135,2135,2135,2135,0
+20250325,171300,186131745,2135,2135,2135,2135,0
+20250325,171200,186131745,2135,2135,2135,2135,0
+20250325,171100,186131745,2135,2135,2135,2135,0
+20250325,171000,186131745,2135,2135,2135,2135,0
+20250325,170900,186131745,2135,2135,2135,2135,0
+20250325,170800,186131745,2135,2135,2135,2135,0
+20250325,170700,186131745,2135,2135,2135,2135,0
+20250325,170600,186131745,2135,2135,2135,2135,0
+20250325,170500,186131745,2135,2135,2135,2135,0
+20250325,170400,186131745,2135,2135,2135,2135,0
+20250325,170300,186131745,2135,2135,2135,2135,0
+20250325,170200,186131745,2135,2135,2135,2135,0
+20250325,170100,186131745,2135,2135,2135,2135,0
+20250325,170000,186131745,2135,2135,2135,2135,0
+20250325,165900,186131745,2135,2135,2135,2135,0
+20250325,165800,186131745,2135,2135,2135,2135,0
+20250325,165700,186131745,2135,2135,2135,2135,0
+20250325,165600,186131745,2135,2135,2135,2135,0
+20250325,165500,186131745,2135,2135,2135,2135,0
+20250325,165400,186131745,2135,2135,2135,2135,0
+20250325,165300,186131745,2135,2135,2135,2135,0
+20250325,165200,186131745,2135,2135,2135,2135,0
+20250325,165100,186131745,2135,2135,2135,2135,0
+20250325,165000,186131745,2135,2135,2135,2135,0
+20250325,164900,186131745,2135,2135,2135,2135,0
+20250325,164800,186131745,2135,2135,2135,2135,0
+20250325,164700,186131745,2135,2135,2135,2135,0
+20250325,164600,186131745,2135,2135,2135,2135,0
+20250325,164500,186131745,2135,2135,2135,2135,2829
+20250325,164400,186131745,2135,2135,2135,2135,0
+20250325,164300,186131745,2135,2135,2135,2135,0
+20250325,164200,186131745,2135,2135,2135,2135,0
+20250325,164100,186131745,2135,2135,2135,2135,0
+20250325,164000,186131745,2135,2135,2135,2135,0
+20250325,163900,186131745,2135,2135,2135,2135,0
+20250325,163800,186131745,2135,2135,2135,2135,0
+20250325,163700,186131745,2135,2135,2135,2135,0
+20250325,163600,186131745,2135,2135,2135,2135,0
+20250325,163500,186131745,2135,2135,2135,2135,0
+20250325,163400,186131745,2135,2135,2135,2135,0
+20250325,163300,186131745,2135,2135,2135,2135,0
+20250325,163200,186131745,2135,2135,2135,2135,0
+20250325,163100,186131745,2135,2135,2135,2135,0
+20250325,163000,186131745,2135,2135,2135,2135,0
+20250325,162900,186131745,2135,2135,2135,2135,0
+20250325,162800,186131745,2135,2135,2135,2135,0
+20250325,162700,186131745,2135,2135,2135,2135,0
+20250325,162600,186131745,2135,2135,2135,2135,0
+20250325,162500,186131745,2135,2135,2135,2135,0
+20250325,162400,186131745,2135,2135,2135,2135,0
+20250325,162300,186131745,2135,2135,2135,2135,0
+20250325,162200,186131745,2135,2135,2135,2135,0
+20250325,162100,186131745,2135,2135,2135,2135,0
+20250325,162000,186131745,2135,2135,2135,2135,0
+20250325,161900,186131745,2135,2135,2135,2135,0
+20250325,161800,186131745,2135,2135,2135,2135,0
+20250325,161700,186131745,2135,2135,2135,2135,0
+20250325,161600,186131745,2135,2135,2135,2135,0
+20250325,161500,186131745,2135,2135,2135,2135,2829
+20250325,161400,186131745,2135,2135,2135,2135,0
+20250325,161300,186131745,2135,2135,2135,2135,0
+20250325,161200,186131745,2135,2135,2135,2135,0
+20250325,161100,186131745,2135,2135,2135,2135,0
+20250325,161000,186131745,2135,2135,2135,2135,0
+20250325,160900,186131745,2135,2135,2135,2135,0
+20250325,160800,186131745,2135,2135,2135,2135,0
+20250325,160700,186131745,2135,2135,2135,2135,0
+20250325,160600,186131745,2135,2135,2135,2135,0
+20250325,160500,186131745,2135,2135,2135,2135,0
+20250325,160400,186131745,2135,2135,2135,2135,0
+20250325,160300,186131745,2135,2135,2135,2135,0
+20250325,160200,186131745,2135,2135,2135,2135,0
+20250325,160100,186131745,2135,2135,2135,2135,0
+20250325,160000,186131745,2135,2135,2135,2135,0
+20250325,155900,186131745,2135,2135,2135,2135,0
+20250325,155800,186131745,2135,2135,2135,2135,0
+20250325,155700,186131745,2135,2135,2135,2135,0
+20250325,155600,186131745,2135,2135,2135,2135,0
+20250325,155500,186131745,2135,2135,2135,2135,0
+20250325,155400,186131745,2135,2135,2135,2135,0
+20250325,155300,186131745,2135,2135,2135,2135,0
+20250325,155200,186131745,2135,2135,2135,2135,0
+20250325,155100,186131745,2135,2135,2135,2135,0
+20250325,155000,186131745,2135,2135,2135,2135,0
+20250325,154900,186131745,2135,2135,2135,2135,0
+20250325,154800,186131745,2135,2135,2135,2135,0
+20250325,154700,186131745,2135,2135,2135,2135,0
+20250325,154600,186131745,2135,2135,2135,2135,0
+20250325,154500,186131745,2135,2135,2135,2135,2829
+20250325,154400,186131745,2135,2135,2135,2135,0
+20250325,154300,186131745,2135,2135,2135,2135,0
+20250325,154200,186131745,2135,2135,2135,2135,0
+20250325,154100,186131745,2135,2135,2135,2135,0
+20250325,154000,186131745,2135,2135,2135,2135,0
+20250325,153900,186131745,2135,2135,2135,2135,0
+20250325,153800,186131745,2135,2135,2135,2135,0
+20250325,153700,186131745,2135,2135,2135,2135,0
+20250325,153600,186131745,2135,2135,2135,2135,0
+20250325,153500,186131745,2135,2135,2135,2135,0
+20250325,153400,186131745,2135,2135,2135,2135,0
+20250325,153300,186131745,2135,2135,2135,2135,0
+20250325,153200,186131745,2135,2135,2135,2135,0
+20250325,153100,186131745,2135,2135,2135,2135,0
+20250325,153000,186131745,2135,2135,2135,2135,2829
+20250325,152900,180091830,2145,2145,2145,2145,0
+20250325,152800,180091830,2145,2145,2145,2145,0
+20250325,152700,180091830,2145,2145,2145,2145,0
+20250325,152600,180091830,2145,2145,2145,2145,0
+20250325,152500,180091830,2145,2145,2145,2145,0
+20250325,152400,180091830,2145,2145,2145,2145,0
+20250325,152300,180091830,2145,2145,2145,2145,0
+20250325,152200,180091830,2145,2145,2145,2145,0
+20250325,152100,180091830,2145,2145,2145,2145,0
+20250325,152000,180091830,2145,2145,2145,2145,0
+20250325,151900,180091830,2145,2145,2145,2145,0
+20250325,151800,180091830,2145,2145,2145,2145,365
+20250325,151700,179308905,2145,2145,2145,2145,0
+20250325,151600,179308905,2145,2145,2145,2145,0
+20250325,151500,179308905,2145,2145,2145,2145,1
+20250325,151400,179306760,2135,2135,2135,2135,60
+20250325,151300,179178660,2145,2145,2145,2145,0
+20250325,151200,179178660,2145,2145,2145,2145,0
+20250325,151100,179178660,2145,2145,2145,2145,0
+20250325,151000,179178660,2145,2145,2145,2145,300
+20250325,150900,178535160,2145,2145,2145,2145,1000
+20250325,150800,176390160,2145,2145,2145,2145,0
+20250325,150700,176390160,2145,2145,2145,2145,0
+20250325,150600,176390160,2145,2145,2145,2145,1
+20250325,150500,176388015,2145,2145,2145,2145,0
+20250325,150400,176388015,2145,2145,2145,2145,0
+20250325,150300,176388015,2145,2145,2145,2145,0
+20250325,150200,176388015,2145,2145,2145,2145,0
+20250325,150100,176388015,2145,2145,2145,2145,0
+20250325,150000,176388015,2145,2145,2145,2145,0
+20250325,145900,176388015,2145,2145,2145,2145,0
+20250325,145800,176388015,2145,2145,2145,2145,20
+20250325,145700,176345115,2145,2145,2145,2145,0
+20250325,145600,176345115,2145,2145,2145,2145,0
+20250325,145500,176345115,2145,2145,2145,2145,106
+20250325,145400,176117745,2145,2145,2145,2145,0
+20250325,145300,176117745,2145,2140,2145,2140,936
+20250325,145200,174114695,2140,2140,2140,2140,48
+20250325,145100,174011975,2135,2135,2135,2135,0
+20250325,145000,174011975,2135,2135,2135,2135,0
+20250325,144900,174011975,2135,2135,2135,2135,926
+20250325,144800,172034965,2140,2140,2140,2140,0
+20250325,144700,172034965,2140,2140,2140,2140,0
+20250325,144600,172034965,2140,2140,2140,2140,0
+20250325,144500,172034965,2140,2140,2140,2140,0
+20250325,144400,172034965,2140,2140,2140,2140,0
+20250325,144300,172034965,2140,2140,2140,2140,0
+20250325,144200,172034965,2140,2140,2140,2140,0
+20250325,144100,172034965,2140,2140,2140,2140,0
+20250325,144000,172034965,2140,2140,2140,2140,0
+20250325,143900,172034965,2140,2140,2140,2140,286
+20250325,143800,171422925,2140,2140,2140,2140,0
+20250325,143700,171422925,2140,2140,2140,2140,0
+20250325,143600,171422925,2140,2140,2140,2140,727
+20250325,143500,169867145,2140,2140,2140,2140,0
+20250325,143400,169867145,2140,2140,2140,2140,0
+20250325,143300,169867145,2140,2135,2140,2135,253
+20250325,143200,169326985,2135,2135,2135,2135,0
+20250325,143100,169326985,2135,2135,2135,2135,0
+20250325,143000,169326985,2135,2130,2135,2130,2098
+20250325,142900,164857155,2125,2125,2125,2125,0
+20250325,142800,164857155,2125,2125,2125,2125,1487
+20250325,142700,161697280,2130,2130,2130,2130,1
+20250325,142600,161695150,2130,2130,2130,2130,0
+20250325,142500,161695150,2130,2130,2130,2130,1
+20250325,142400,161693020,2125,2130,2130,2125,17
+20250325,142300,161656885,2120,2120,2120,2120,0
+20250325,142200,161656885,2120,2120,2120,2120,0
+20250325,142100,161656885,2120,2120,2120,2120,68
+20250325,142000,161512725,2125,2125,2125,2125,0
+20250325,141900,161512725,2125,2135,2135,2115,14453
+20250325,141800,130830655,2135,2140,2140,2135,14
+20250325,141700,130800715,2140,2140,2140,2140,0
+20250325,141600,130800715,2140,2140,2140,2140,0
+20250325,141500,130800715,2140,2140,2140,2140,2
+20250325,141400,130796435,2135,2135,2135,2135,2000
+20250325,141300,126526435,2135,2135,2135,2135,0
+20250325,141200,126526435,2135,2135,2135,2135,0
+20250325,141100,126526435,2135,2135,2135,2135,0
+20250325,141000,126526435,2135,2135,2135,2135,0
+20250325,140900,126526435,2135,2135,2135,2135,0
+20250325,140800,126526435,2135,2135,2135,2135,0
+20250325,140700,126526435,2135,2135,2135,2135,2
+20250325,140600,126522165,2130,2130,2130,2130,599
+20250325,140500,125246295,2130,2130,2130,2130,1011
+20250325,140400,123092865,2130,2130,2130,2130,2092
+20250325,140300,118636905,2130,2130,2130,2130,0
+20250325,140200,118636905,2130,2130,2130,2130,102
+20250325,140100,118419645,2120,2125,2125,2120,3440
+20250325,140000,111116980,2130,2130,2130,2130,0
+20250325,135900,111116980,2130,2130,2130,2130,3
+20250325,135800,111110590,2130,2130,2130,2130,0
+20250325,135700,111110590,2130,2120,2130,2120,504
+20250325,135600,110042080,2130,2130,2130,2130,1
+20250325,135500,110039950,2120,2145,2145,2120,18599
+20250325,135400,70337260,2145,2145,2145,2145,0
+20250325,135300,70337260,2145,2145,2145,2145,0
+20250325,135200,70337260,2145,2145,2145,2145,0
+20250325,135100,70337260,2145,2145,2145,2145,0
+20250325,135000,70337260,2145,2145,2145,2145,0
+20250325,134900,70337260,2145,2145,2145,2145,0
+20250325,134800,70337260,2145,2145,2145,2145,0
+20250325,134700,70337260,2145,2145,2145,2145,0
+20250325,134600,70337260,2145,2145,2145,2145,0
+20250325,134500,70337260,2145,2140,2145,2140,16
+20250325,134400,70303015,2140,2140,2140,2140,0
+20250325,134300,70303015,2140,2140,2140,2140,0
+20250325,134200,70303015,2140,2140,2140,2140,0
+20250325,134100,70303015,2140,2140,2140,2140,0
+20250325,134000,70303015,2140,2140,2140,2140,0
+20250325,133900,70303015,2140,2150,2150,2140,2262
+20250325,133800,65450870,2150,2150,2150,2150,0
+20250325,133700,65450870,2150,2150,2150,2150,0
+20250325,133600,65450870,2150,2150,2150,2150,0
+20250325,133500,65450870,2150,2150,2150,2150,0
+20250325,133400,65450870,2150,2150,2150,2150,0
+20250325,133300,65450870,2150,2150,2150,2150,0
+20250325,133200,65450870,2150,2150,2150,2150,0
+20250325,133100,65450870,2150,2150,2150,2150,80
+20250325,133000,65278870,2150,2150,2150,2150,0
+20250325,132900,65278870,2150,2150,2150,2150,0
+20250325,132800,65278870,2150,2150,2150,2150,0
+20250325,132700,65278870,2150,2150,2150,2150,0
+20250325,132600,65278870,2150,2150,2150,2150,0
+20250325,132500,65278870,2150,2150,2150,2150,0
+20250325,132400,65278870,2150,2150,2150,2150,0
+20250325,132300,65278870,2150,2150,2150,2150,0
+20250325,132200,65278870,2150,2150,2150,2150,0
+20250325,132100,65278870,2150,2150,2150,2150,0
+20250325,132000,65278870,2150,2150,2150,2150,0
+20250325,131900,65278870,2150,2150,2150,2150,0
+20250325,131800,65278870,2150,2150,2150,2150,0
+20250325,131700,65278870,2150,2150,2150,2150,0
+20250325,131600,65278870,2150,2150,2150,2150,1
+20250325,131500,65276720,2145,2145,2145,2145,0
+20250325,131400,65276720,2145,2145,2145,2145,0
+20250325,131300,65276720,2145,2145,2145,2145,0
+20250325,131200,65276720,2145,2145,2145,2145,0
+20250325,131100,65276720,2145,2145,2145,2145,0
+20250325,131000,65276720,2145,2145,2145,2145,0
+20250325,130900,65276720,2145,2145,2145,2145,0
+20250325,130800,65276720,2145,2145,2145,2145,102
+20250325,130700,65057930,2150,2150,2150,2150,11
+20250325,130600,65034280,2145,2145,2145,2145,0
+20250325,130500,65034280,2145,2145,2145,2145,847
+20250325,130400,63217465,2145,2145,2145,2145,50
+20250325,130300,63110215,2145,2145,2145,2145,0
+20250325,130200,63110215,2145,2145,2145,2145,0
+20250325,130100,63110215,2145,2145,2145,2145,0
+20250325,130000,63110215,2145,2145,2145,2145,150
+20250325,125900,62788465,2145,2145,2145,2145,0
+20250325,125800,62788465,2145,2145,2145,2145,0
+20250325,125700,62788465,2145,2145,2145,2145,0
+20250325,125600,62788465,2145,2145,2145,2145,0
+20250325,125500,62788465,2145,2145,2145,2145,0
+20250325,125400,62788465,2145,2145,2145,2145,0
+20250325,125300,62788465,2145,2145,2145,2145,500
+20250325,125200,61715965,2145,2145,2145,2145,997
+20250325,125100,59577400,2145,2145,2145,2145,0
+20250325,125000,59577400,2145,2145,2145,2145,150
+20250325,124900,59255650,2145,2145,2145,2145,0
+20250325,124800,59255650,2145,2145,2145,2145,50
+20250325,124700,59148400,2145,2145,2145,2145,0
+20250325,124600,59148400,2145,2145,2145,2145,0
+20250325,124500,59148400,2145,2145,2145,2145,0
+20250325,124400,59148400,2145,2145,2145,2145,0
+20250325,124300,59148400,2145,2145,2145,2145,179
+20250325,124200,58764445,2150,2150,2150,2150,0
+20250325,124100,58764445,2150,2150,2150,2150,0
+20250325,124000,58764445,2150,2150,2150,2150,1
+20250325,123900,58762295,2145,2145,2145,2145,0
+20250325,123800,58762295,2145,2145,2145,2145,0
+20250325,123700,58762295,2145,2145,2145,2145,0
+20250325,123600,58762295,2145,2150,2150,2140,3448
+20250325,123500,51361465,2145,2145,2145,2145,0
+20250325,123400,51361465,2145,2145,2145,2145,2500
+20250325,123300,45998965,2145,2150,2150,2145,2253
+20250325,123200,41156360,2155,2155,2155,2155,0
+20250325,123100,41156360,2155,2155,2155,2155,0
+20250325,123000,41156360,2155,2155,2155,2155,0
+20250325,122900,41156360,2155,2155,2155,2155,0
+20250325,122800,41156360,2155,2155,2155,2155,0
+20250325,122700,41156360,2155,2155,2155,2155,0
+20250325,122600,41156360,2155,2155,2155,2155,0
+20250325,122500,41156360,2155,2155,2155,2155,0
+20250325,122400,41156360,2155,2155,2155,2155,0
+20250325,122300,41156360,2155,2155,2155,2155,0
+20250325,122200,41156360,2155,2155,2155,2155,0
+20250325,122100,41156360,2155,2155,2155,2155,0
+20250325,122000,41156360,2155,2155,2155,2155,3
+20250325,121900,41149895,2155,2155,2155,2155,0
+20250325,121800,41149895,2155,2155,2155,2155,0
+20250325,121700,41149895,2155,2155,2155,2155,1
+20250325,121600,41147740,2155,2155,2155,2155,0
+20250325,121500,41147740,2155,2155,2155,2155,0
+20250325,121400,41147740,2155,2155,2155,2155,0
+20250325,121300,41147740,2155,2155,2155,2155,0
+20250325,121200,41147740,2155,2155,2155,2155,0
+20250325,121100,41147740,2155,2155,2155,2155,0
+20250325,121000,41147740,2155,2155,2155,2155,0
+20250325,120900,41147740,2155,2155,2155,2155,0
+20250325,120800,41147740,2155,2155,2155,2155,0
+20250325,120700,41147740,2155,2155,2155,2155,0
+20250325,120600,41147740,2155,2155,2155,2155,0
+20250325,120500,41147740,2155,2155,2155,2155,0
+20250325,120400,41147740,2155,2155,2155,2155,0
+20250325,120300,41147740,2155,2155,2155,2155,0
+20250325,120200,41147740,2155,2155,2155,2155,0
+20250325,120100,41147740,2155,2155,2155,2155,0
+20250325,120000,41147740,2155,2155,2155,2155,0
+20250325,115900,41147740,2155,2155,2155,2155,0
+20250325,115800,41147740,2155,2155,2155,2155,0
+20250325,115700,41147740,2155,2155,2155,2155,0
+20250325,115600,41147740,2155,2155,2155,2155,0
+20250325,115500,41147740,2155,2155,2155,2155,0
+20250325,115400,41147740,2155,2155,2155,2155,0
+20250325,115300,41147740,2155,2155,2155,2155,0
+20250325,115200,41147740,2155,2155,2155,2155,0
+20250325,115100,41147740,2155,2155,2155,2155,0
+20250325,115000,41147740,2155,2155,2155,2155,0
+20250325,114900,41147740,2155,2155,2155,2155,0
+20250325,114800,41147740,2155,2155,2155,2155,0
+20250325,114700,41147740,2155,2155,2155,2155,34
+20250325,114600,41074470,2155,2155,2155,2155,0
+20250325,114500,41074470,2155,2155,2155,2155,0
+20250325,114400,41074470,2155,2155,2155,2155,190
+20250325,114300,40665020,2155,2155,2155,2155,0
+20250325,114200,40665020,2155,2155,2155,2155,0
+20250325,114100,40665020,2155,2155,2155,2155,400
+20250325,114000,39803020,2155,2155,2155,2155,0
+20250325,113900,39803020,2155,2155,2155,2155,48
+20250325,113800,39699580,2155,2155,2155,2155,0
+20250325,113700,39699580,2155,2155,2155,2155,15
+20250325,113600,39667255,2150,2150,2150,2150,1811
+20250325,113500,35773605,2155,2155,2155,2155,0
+20250325,113400,35773605,2155,2155,2155,2155,0
+20250325,113300,35773605,2155,2155,2155,2155,1
+20250325,113200,35771450,2150,2150,2150,2150,0
+20250325,113100,35771450,2150,2150,2150,2150,0
+20250325,113000,35771450,2150,2150,2150,2150,0
+20250325,112900,35771450,2150,2150,2150,2150,0
+20250325,112800,35771450,2150,2150,2150,2150,0
+20250325,112700,35771450,2150,2150,2150,2150,2000
+20250325,112600,31471450,2150,2150,2150,2150,0
+20250325,112500,31471450,2150,2150,2150,2150,2114
+20250325,112400,26926350,2155,2150,2155,2150,2620
+20250325,112300,21290800,2150,2155,2155,2150,804
+20250325,112200,19562175,2155,2155,2155,2155,10
+20250325,112100,19540625,2155,2155,2155,2155,0
+20250325,112000,19540625,2155,2155,2155,2155,1
+20250325,111900,19538470,2150,2150,2150,2150,0
+20250325,111800,19538470,2150,2150,2150,2150,1515
+20250325,111700,16281220,2155,2155,2155,2155,0
+20250325,111600,16281220,2155,2155,2155,2155,0
+20250325,111500,16281220,2155,2155,2155,2155,9
+20250325,111400,16261825,2155,2155,2155,2155,270
+20250325,111300,15679975,2155,2155,2155,2155,0
+20250325,111200,15679975,2155,2155,2155,2155,0
+20250325,111100,15679975,2155,2155,2155,2155,228
+20250325,111000,15188635,2155,2155,2155,2155,0
+20250325,110900,15188635,2155,2155,2155,2155,213
+20250325,110800,14729620,2160,2160,2160,2160,0
+20250325,110700,14729620,2160,2160,2160,2160,0
+20250325,110600,14729620,2160,2160,2160,2160,0
+20250325,110500,14729620,2160,2160,2160,2160,0
+20250325,110400,14729620,2160,2160,2160,2160,0
+20250325,110300,14729620,2160,2160,2160,2160,0
+20250325,110200,14729620,2160,2160,2160,2160,0
+20250325,110100,14729620,2160,2160,2160,2160,0
+20250325,110000,14729620,2160,2160,2160,2160,0
+20250325,105900,14729620,2160,2160,2160,2160,0
+20250325,105800,14729620,2160,2160,2160,2160,0
+20250325,105700,14729620,2160,2160,2160,2160,0
+20250325,105600,14729620,2160,2160,2160,2160,0
+20250325,105500,14729620,2160,2160,2160,2160,1
+20250325,105400,14727460,2155,2155,2155,2155,0
+20250325,105300,14727460,2155,2155,2155,2155,0
+20250325,105200,14727460,2155,2155,2155,2155,0
+20250325,105100,14727460,2155,2155,2155,2155,104
+20250325,105000,14503340,2155,2155,2155,2155,0
+20250325,104900,14503340,2155,2155,2155,2155,0
+20250325,104800,14503340,2155,2155,2155,2155,0
+20250325,104700,14503340,2155,2155,2155,2155,22
+20250325,104600,14455930,2155,2155,2155,2155,100
+20250325,104500,14240430,2160,2160,2160,2160,10
+20250325,104400,14218830,2160,2160,2160,2160,10
+20250325,104300,14197230,2155,2155,2155,2155,0
+20250325,104200,14197230,2155,2155,2155,2155,0
+20250325,104100,14197230,2155,2155,2155,2155,15
+20250325,104000,14164905,2160,2160,2160,2160,0
+20250325,103900,14164905,2160,2160,2160,2160,0
+20250325,103800,14164905,2160,2160,2160,2160,0
+20250325,103700,14164905,2160,2160,2160,2160,0
+20250325,103600,14164905,2160,2160,2160,2160,0
+20250325,103500,14164905,2160,2160,2160,2160,0
+20250325,103400,14164905,2160,2155,2160,2150,2472
+20250325,103300,8840355,2160,2160,2160,2160,0
+20250325,103200,8840355,2160,2160,2160,2160,0
+20250325,103100,8840355,2160,2160,2160,2160,100
+20250325,103000,8624355,2160,2160,2160,2160,0
+20250325,102900,8624355,2160,2160,2160,2160,100
+20250325,102800,8408355,2160,2160,2160,2160,0
+20250325,102700,8408355,2160,2160,2160,2160,1
+20250325,102600,8406195,2155,2155,2155,2155,0
+20250325,102500,8406195,2155,2155,2155,2155,554
+20250325,102400,7212325,2160,2160,2160,2160,0
+20250325,102300,7212325,2160,2155,2160,2155,2
+20250325,102200,7208010,2155,2155,2155,2155,32
+20250325,102100,7139050,2160,2160,2160,2160,0
+20250325,102000,7139050,2160,2160,2160,2160,0
+20250325,101900,7139050,2160,2160,2160,2160,0
+20250325,101800,7139050,2160,2160,2160,2160,0
+20250325,101700,7139050,2160,2160,2160,2160,0
+20250325,101600,7139050,2160,2160,2160,2160,0
+20250325,101500,7139050,2160,2160,2160,2160,0
+20250325,101400,7139050,2160,2160,2160,2160,1
+20250325,101300,7136890,2160,2160,2160,2160,0
+20250325,101200,7136890,2160,2160,2160,2160,0
+20250325,101100,7136890,2160,2160,2160,2160,0
+20250325,101000,7136890,2160,2160,2160,2160,0
+20250325,100900,7136890,2160,2160,2160,2160,0
+20250325,100800,7136890,2160,2160,2160,2160,0
+20250325,100700,7136890,2160,2160,2160,2160,57
+20250325,100600,7013770,2155,2155,2155,2155,900
+20250325,100500,5074270,2160,2160,2160,2160,0
+20250325,100400,5074270,2160,2160,2160,2160,10
+20250325,100300,5052670,2160,2160,2160,2160,0
+20250325,100200,5052670,2160,2160,2160,2160,0
+20250325,100100,5052670,2160,2160,2160,2160,0
+20250325,100000,5052670,2160,2160,2160,2160,0
+20250325,095900,5052670,2160,2160,2160,2160,2
+20250325,095800,5048350,2155,2155,2155,2155,0
+20250325,095700,5048350,2155,2155,2155,2155,0
+20250325,095600,5048350,2155,2155,2155,2155,0
+20250325,095500,5048350,2155,2155,2155,2155,0
+20250325,095400,5048350,2155,2155,2155,2155,13
+20250325,095300,5020335,2155,2155,2155,2155,0
+20250325,095200,5020335,2155,2155,2155,2155,0
+20250325,095100,5020335,2155,2155,2155,2155,0
+20250325,095000,5020335,2155,2155,2155,2155,0
+20250325,094900,5020335,2155,2155,2155,2155,0
+20250325,094800,5020335,2155,2155,2155,2155,0
+20250325,094700,5020335,2155,2160,2160,2155,15
+20250325,094600,4987985,2160,2160,2160,2160,0
+20250325,094500,4987985,2160,2160,2160,2160,39
+20250325,094400,4903745,2160,2160,2160,2160,6
+20250325,094300,4890785,2155,2155,2155,2155,70
+20250325,094200,4739935,2155,2155,2155,2155,0
+20250325,094100,4739935,2155,2155,2155,2155,70
+20250325,094000,4589085,2160,2160,2160,2160,0
+20250325,093900,4589085,2160,2160,2160,2160,0
+20250325,093800,4589085,2160,2160,2160,2160,2
+20250325,093700,4584765,2160,2160,2160,2160,1
+20250325,093600,4582605,2160,2160,2160,2160,2
+20250325,093500,4578285,2160,2160,2160,2160,1
+20250325,093400,4576125,2160,2160,2160,2160,0
+20250325,093300,4576125,2160,2160,2160,2160,0
+20250325,093200,4576125,2160,2160,2160,2160,1
+20250325,093100,4573965,2155,2155,2155,2155,0
+20250325,093000,4573965,2155,2155,2155,2155,1000
+20250325,092900,2418965,2160,2160,2160,2160,0
+20250325,092800,2418965,2160,2160,2160,2160,0
+20250325,092700,2418965,2160,2160,2160,2160,0
+20250325,092600,2418965,2160,2160,2160,2160,301
+20250325,092500,1768805,2165,2165,2165,2165,0
+20250325,092400,1768805,2165,2165,2165,2165,0
+20250325,092300,1768805,2165,2165,2165,2165,300
+20250325,092200,1119305,2165,2165,2165,2165,0
+20250325,092100,1119305,2165,2165,2165,2165,0
+20250325,092000,1119305,2165,2165,2165,2165,0
+20250325,091900,1119305,2165,2165,2165,2165,1
+20250325,091800,1117140,2165,2165,2165,2165,0
+20250325,091700,1117140,2165,2165,2165,2165,4
+20250325,091600,1108480,2165,2165,2165,2165,0
+20250325,091500,1108480,2165,2165,2165,2165,0
+20250325,091400,1108480,2165,2165,2165,2165,0
+20250325,091300,1108480,2165,2165,2165,2165,0
+20250325,091200,1108480,2165,2165,2165,2165,0
+20250325,091100,1108480,2165,2165,2165,2165,0
+20250325,091000,1108480,2165,2165,2165,2165,0
+20250325,090900,1108480,2165,2165,2165,2165,0
+20250325,090800,1108480,2165,2165,2165,2165,0
+20250325,090700,1108480,2165,2165,2165,2165,2
+20250325,090600,1104150,2165,2165,2165,2165,0
+20250325,090500,1104150,2165,2165,2165,2165,0
+20250325,090400,1104150,2165,2165,2165,2165,0
+20250325,090300,1104150,2165,2165,2165,2165,0
+20250325,090200,1104150,2165,2165,2165,2165,10
+20250325,090100,1082500,2165,2165,2165,2165,0
+20250325,090000,1082500,2165,2165,2165,2165,500

005390/min/candle-20250326.csv

@@ -0,0 +1,587 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,184500,182758640,2140,2140,2140,2140,2151
+20250326,184400,182758640,2140,2140,2140,2140,0
+20250326,184300,182758640,2140,2140,2140,2140,0
+20250326,184200,182758640,2140,2140,2140,2140,0
+20250326,184100,182758640,2140,2140,2140,2140,0
+20250326,184000,182758640,2140,2140,2140,2140,0
+20250326,183900,182758640,2140,2140,2140,2140,0
+20250326,183800,182758640,2140,2140,2140,2140,0
+20250326,183700,182758640,2140,2140,2140,2140,0
+20250326,183600,182758640,2140,2140,2140,2140,0
+20250326,183500,182758640,2140,2140,2140,2140,0
+20250326,183400,182758640,2140,2140,2140,2140,0
+20250326,183300,182758640,2140,2140,2140,2140,0
+20250326,183200,182758640,2140,2140,2140,2140,0
+20250326,183100,182758640,2140,2140,2140,2140,0
+20250326,183000,182758640,2140,2140,2140,2140,0
+20250326,182900,182758640,2140,2140,2140,2140,0
+20250326,182800,182758640,2140,2140,2140,2140,0
+20250326,182700,182758640,2140,2140,2140,2140,0
+20250326,182600,182758640,2140,2140,2140,2140,0
+20250326,182500,182758640,2140,2140,2140,2140,0
+20250326,182400,182758640,2140,2140,2140,2140,0
+20250326,182300,182758640,2140,2140,2140,2140,0
+20250326,182200,182758640,2140,2140,2140,2140,0
+20250326,182100,182758640,2140,2140,2140,2140,0
+20250326,182000,182758640,2140,2140,2140,2140,0
+20250326,181900,182758640,2140,2140,2140,2140,0
+20250326,181800,182758640,2140,2140,2140,2140,0
+20250326,181700,182758640,2140,2140,2140,2140,0
+20250326,181600,182758640,2140,2140,2140,2140,0
+20250326,181500,182758640,2140,2140,2140,2140,2151
+20250326,181400,182758640,2140,2140,2140,2140,0
+20250326,181300,182758640,2140,2140,2140,2140,0
+20250326,181200,182758640,2140,2140,2140,2140,0
+20250326,181100,182758640,2140,2140,2140,2140,0
+20250326,181000,182758640,2140,2140,2140,2140,0
+20250326,180900,182758640,2140,2140,2140,2140,0
+20250326,180800,182758640,2140,2140,2140,2140,0
+20250326,180700,182758640,2140,2140,2140,2140,0
+20250326,180600,182758640,2140,2140,2140,2140,0
+20250326,180500,182758640,2140,2140,2140,2140,0
+20250326,180400,182758640,2140,2140,2140,2140,0
+20250326,180300,182758640,2140,2140,2140,2140,0
+20250326,180200,182758640,2140,2140,2140,2140,0
+20250326,180100,182758640,2140,2140,2140,2140,0
+20250326,180000,182758640,2140,2140,2140,2140,0
+20250326,175900,182758640,2140,2140,2140,2140,0
+20250326,175800,182758640,2140,2140,2140,2140,0
+20250326,175700,182758640,2140,2140,2140,2140,0
+20250326,175600,182758640,2140,2140,2140,2140,0
+20250326,175500,182758640,2140,2140,2140,2140,0
+20250326,175400,182758640,2140,2140,2140,2140,0
+20250326,175300,182758640,2140,2140,2140,2140,0
+20250326,175200,182758640,2140,2140,2140,2140,0
+20250326,175100,182758640,2140,2140,2140,2140,0
+20250326,175000,182758640,2140,2140,2140,2140,0
+20250326,174900,182758640,2140,2140,2140,2140,0
+20250326,174800,182758640,2140,2140,2140,2140,0
+20250326,174700,182758640,2140,2140,2140,2140,0
+20250326,174600,182758640,2140,2140,2140,2140,0
+20250326,174500,182758640,2140,2140,2140,2140,2151
+20250326,174400,182758640,2140,2140,2140,2140,0
+20250326,174300,182758640,2140,2140,2140,2140,0
+20250326,174200,182758640,2140,2140,2140,2140,0
+20250326,174100,182758640,2140,2140,2140,2140,0
+20250326,174000,182758640,2140,2140,2140,2140,0
+20250326,173900,182758640,2140,2140,2140,2140,0
+20250326,173800,182758640,2140,2140,2140,2140,0
+20250326,173700,182758640,2140,2140,2140,2140,0
+20250326,173600,182758640,2140,2140,2140,2140,0
+20250326,173500,182758640,2140,2140,2140,2140,0
+20250326,173400,182758640,2140,2140,2140,2140,0
+20250326,173300,182758640,2140,2140,2140,2140,0
+20250326,173200,182758640,2140,2140,2140,2140,0
+20250326,173100,182758640,2140,2140,2140,2140,0
+20250326,173000,182758640,2140,2140,2140,2140,0
+20250326,172900,182758640,2140,2140,2140,2140,0
+20250326,172800,182758640,2140,2140,2140,2140,0
+20250326,172700,182758640,2140,2140,2140,2140,0
+20250326,172600,182758640,2140,2140,2140,2140,0
+20250326,172500,182758640,2140,2140,2140,2140,0
+20250326,172400,182758640,2140,2140,2140,2140,0
+20250326,172300,182758640,2140,2140,2140,2140,0
+20250326,172200,182758640,2140,2140,2140,2140,0
+20250326,172100,182758640,2140,2140,2140,2140,0
+20250326,172000,182758640,2140,2140,2140,2140,0
+20250326,171900,182758640,2140,2140,2140,2140,0
+20250326,171800,182758640,2140,2140,2140,2140,0
+20250326,171700,182758640,2140,2140,2140,2140,0
+20250326,171600,182758640,2140,2140,2140,2140,0
+20250326,171500,182758640,2140,2140,2140,2140,2151
+20250326,171400,182758640,2140,2140,2140,2140,0
+20250326,171300,182758640,2140,2140,2140,2140,0
+20250326,171200,182758640,2140,2140,2140,2140,0
+20250326,171100,182758640,2140,2140,2140,2140,0
+20250326,171000,182758640,2140,2140,2140,2140,0
+20250326,170900,182758640,2140,2140,2140,2140,0
+20250326,170800,182758640,2140,2140,2140,2140,0
+20250326,170700,182758640,2140,2140,2140,2140,0
+20250326,170600,182758640,2140,2140,2140,2140,0
+20250326,170500,182758640,2140,2140,2140,2140,0
+20250326,170400,182758640,2140,2140,2140,2140,0
+20250326,170300,182758640,2140,2140,2140,2140,0
+20250326,170200,182758640,2140,2140,2140,2140,0
+20250326,170100,182758640,2140,2140,2140,2140,0
+20250326,170000,182758640,2140,2140,2140,2140,0
+20250326,165900,182758640,2140,2140,2140,2140,0
+20250326,165800,182758640,2140,2140,2140,2140,0
+20250326,165700,182758640,2140,2140,2140,2140,0
+20250326,165600,182758640,2140,2140,2140,2140,0
+20250326,165500,182758640,2140,2140,2140,2140,0
+20250326,165400,182758640,2140,2140,2140,2140,0
+20250326,165300,182758640,2140,2140,2140,2140,0
+20250326,165200,182758640,2140,2140,2140,2140,0
+20250326,165100,182758640,2140,2140,2140,2140,0
+20250326,165000,182758640,2140,2140,2140,2140,0
+20250326,164900,182758640,2140,2140,2140,2140,0
+20250326,164800,182758640,2140,2140,2140,2140,0
+20250326,164700,182758640,2140,2140,2140,2140,0
+20250326,164600,182758640,2140,2140,2140,2140,0
+20250326,164500,182758640,2140,2140,2140,2140,2151
+20250326,164400,182758640,2140,2140,2140,2140,0
+20250326,164300,182758640,2140,2140,2140,2140,0
+20250326,164200,182758640,2140,2140,2140,2140,0
+20250326,164100,182758640,2140,2140,2140,2140,0
+20250326,164000,182758640,2140,2140,2140,2140,0
+20250326,163900,182758640,2140,2140,2140,2140,0
+20250326,163800,182758640,2140,2140,2140,2140,0
+20250326,163700,182758640,2140,2140,2140,2140,0
+20250326,163600,182758640,2140,2140,2140,2140,0
+20250326,163500,182758640,2140,2140,2140,2140,0
+20250326,163400,182758640,2140,2140,2140,2140,0
+20250326,163300,182758640,2140,2140,2140,2140,0
+20250326,163200,182758640,2140,2140,2140,2140,0
+20250326,163100,182758640,2140,2140,2140,2140,0
+20250326,163000,182758640,2140,2140,2140,2140,0
+20250326,162900,182758640,2140,2140,2140,2140,0
+20250326,162800,182758640,2140,2140,2140,2140,0
+20250326,162700,182758640,2140,2140,2140,2140,0
+20250326,162600,182758640,2140,2140,2140,2140,0
+20250326,162500,182758640,2140,2140,2140,2140,0
+20250326,162400,182758640,2140,2140,2140,2140,0
+20250326,162300,182758640,2140,2140,2140,2140,0
+20250326,162200,182758640,2140,2140,2140,2140,0
+20250326,162100,182758640,2140,2140,2140,2140,0
+20250326,162000,182758640,2140,2140,2140,2140,0
+20250326,161900,182758640,2140,2140,2140,2140,0
+20250326,161800,182758640,2140,2140,2140,2140,0
+20250326,161700,182758640,2140,2140,2140,2140,0
+20250326,161600,182758640,2140,2140,2140,2140,0
+20250326,161500,182758640,2140,2140,2140,2140,2151
+20250326,161400,182758640,2140,2140,2140,2140,0
+20250326,161300,182758640,2140,2140,2140,2140,0
+20250326,161200,182758640,2140,2140,2140,2140,0
+20250326,161100,182758640,2140,2140,2140,2140,0
+20250326,161000,182758640,2140,2140,2140,2140,0
+20250326,160900,182758640,2140,2140,2140,2140,0
+20250326,160800,182758640,2140,2140,2140,2140,0
+20250326,160700,182758640,2140,2140,2140,2140,0
+20250326,160600,182758640,2140,2140,2140,2140,0
+20250326,160500,182758640,2140,2140,2140,2140,0
+20250326,160400,182758640,2140,2140,2140,2140,0
+20250326,160300,182758640,2140,2140,2140,2140,0
+20250326,160200,182758640,2140,2140,2140,2140,0
+20250326,160100,182758640,2140,2140,2140,2140,0
+20250326,160000,182758640,2140,2140,2140,2140,0
+20250326,155900,182758640,2140,2140,2140,2140,0
+20250326,155800,182758640,2140,2140,2140,2140,0
+20250326,155700,182758640,2140,2140,2140,2140,0
+20250326,155600,182758640,2140,2140,2140,2140,0
+20250326,155500,182758640,2140,2140,2140,2140,0
+20250326,155400,182758640,2140,2140,2140,2140,0
+20250326,155300,182758640,2140,2140,2140,2140,0
+20250326,155200,182758640,2140,2140,2140,2140,0
+20250326,155100,182758640,2140,2140,2140,2140,0
+20250326,155000,182758640,2140,2140,2140,2140,0
+20250326,154900,182758640,2140,2140,2140,2140,0
+20250326,154800,182758640,2140,2140,2140,2140,0
+20250326,154700,182758640,2140,2140,2140,2140,0
+20250326,154600,182758640,2140,2140,2140,2140,0
+20250326,154500,182758640,2140,2140,2140,2140,2151
+20250326,154400,182758640,2140,2140,2140,2140,0
+20250326,154300,182758640,2140,2140,2140,2140,0
+20250326,154200,182758640,2140,2140,2140,2140,0
+20250326,154100,182758640,2140,2140,2140,2140,0
+20250326,154000,182758640,2140,2140,2140,2140,0
+20250326,153900,182758640,2140,2140,2140,2140,0
+20250326,153800,182758640,2140,2140,2140,2140,0
+20250326,153700,182758640,2140,2140,2140,2140,0
+20250326,153600,182758640,2140,2140,2140,2140,0
+20250326,153500,182758640,2140,2140,2140,2140,0
+20250326,153400,182758640,2140,2140,2140,2140,0
+20250326,153300,182758640,2140,2140,2140,2140,0
+20250326,153200,182758640,2140,2140,2140,2140,0
+20250326,153100,182758640,2140,2140,2140,2140,0
+20250326,153000,182758640,2140,2140,2140,2140,2151
+20250326,152900,178155500,2120,2120,2120,2120,0
+20250326,152800,178155500,2120,2120,2120,2120,0
+20250326,152700,178155500,2120,2120,2120,2120,0
+20250326,152600,178155500,2120,2120,2120,2120,0
+20250326,152500,178155500,2120,2120,2120,2120,0
+20250326,152400,178155500,2120,2120,2120,2120,0
+20250326,152300,178155500,2120,2120,2120,2120,0
+20250326,152200,178155500,2120,2120,2120,2120,0
+20250326,152100,178155500,2120,2120,2120,2120,0
+20250326,152000,178155500,2120,2120,2120,2120,0
+20250326,151900,178155500,2120,2130,2130,2120,28
+20250326,151800,178096120,2125,2125,2125,2120,1526
+20250326,151700,174853470,2125,2120,2125,2120,4119
+20250326,151600,166119690,2105,2110,2120,2105,3200
+20250326,151500,159374500,2125,2125,2125,2105,3703
+20250326,151400,151568605,2115,2120,2120,2110,7191
+20250326,151300,136394170,2120,2120,2130,2120,1304
+20250326,151200,133629660,2120,2120,2120,2120,1000
+20250326,151100,131509660,2120,2120,2120,2120,0
+20250326,151000,131509660,2120,2125,2125,2110,5353
+20250326,150900,120181215,2135,2135,2135,2135,0
+20250326,150800,120181215,2135,2135,2135,2135,0
+20250326,150700,120181215,2135,2130,2135,2120,2001
+20250326,150600,115926380,2135,2130,2135,2130,6
+20250326,150500,115913595,2135,2135,2135,2135,99
+20250326,150400,115702230,2135,2135,2135,2135,0
+20250326,150300,115702230,2135,2135,2135,2135,0
+20250326,150200,115702230,2135,2135,2135,2135,0
+20250326,150100,115702230,2135,2135,2135,2135,0
+20250326,150000,115702230,2135,2135,2135,2135,0
+20250326,145900,115702230,2135,2135,2135,2135,0
+20250326,145800,115702230,2135,2135,2135,2135,0
+20250326,145700,115702230,2135,2135,2135,2135,0
+20250326,145600,115702230,2135,2135,2135,2135,0
+20250326,145500,115702230,2135,2135,2135,2135,0
+20250326,145400,115702230,2135,2135,2135,2135,0
+20250326,145300,115702230,2135,2135,2135,2135,0
+20250326,145200,115702230,2135,2135,2135,2135,0
+20250326,145100,115702230,2135,2135,2135,2135,0
+20250326,145000,115702230,2135,2135,2135,2135,0
+20250326,144900,115702230,2135,2135,2135,2135,0
+20250326,144800,115702230,2135,2135,2135,2135,0
+20250326,144700,115702230,2135,2135,2135,2135,0
+20250326,144600,115702230,2135,2135,2135,2135,0
+20250326,144500,115702230,2135,2135,2135,2135,0
+20250326,144400,115702230,2135,2135,2135,2135,0
+20250326,144300,115702230,2135,2135,2135,2135,0
+20250326,144200,115702230,2135,2135,2135,2135,0
+20250326,144100,115702230,2135,2135,2135,2135,0
+20250326,144000,115702230,2135,2135,2135,2135,0
+20250326,143900,115702230,2135,2135,2135,2135,0
+20250326,143800,115702230,2135,2135,2135,2135,0
+20250326,143700,115702230,2135,2130,2135,2130,2635
+20250326,143600,110089505,2135,2135,2135,2135,1
+20250326,143500,110087370,2140,2140,2140,2140,0
+20250326,143400,110087370,2140,2140,2140,2140,0
+20250326,143300,110087370,2140,2140,2140,2140,0
+20250326,143200,110087370,2140,2140,2140,2140,4
+20250326,143100,110078810,2140,2140,2140,2140,0
+20250326,143000,110078810,2140,2140,2140,2140,0
+20250326,142900,110078810,2140,2140,2140,2140,0
+20250326,142800,110078810,2140,2140,2140,2140,0
+20250326,142700,110078810,2140,2140,2140,2140,0
+20250326,142600,110078810,2140,2135,2140,2130,932
+20250326,142500,108089370,2140,2140,2140,2140,0
+20250326,142400,108089370,2140,2140,2140,2140,0
+20250326,142300,108089370,2140,2140,2140,2140,0
+20250326,142200,108089370,2140,2140,2140,2140,1
+20250326,142100,108087230,2135,2135,2135,2135,0
+20250326,142000,108087230,2135,2135,2135,2135,0
+20250326,141900,108087230,2135,2135,2135,2135,0
+20250326,141800,108087230,2135,2135,2135,2135,0
+20250326,141700,108087230,2135,2135,2135,2135,0
+20250326,141600,108087230,2135,2135,2135,2135,0
+20250326,141500,108087230,2135,2135,2135,2135,0
+20250326,141400,108087230,2135,2135,2135,2135,250
+20250326,141300,107553480,2140,2140,2140,2140,0
+20250326,141200,107553480,2140,2140,2140,2140,0
+20250326,141100,107553480,2140,2140,2140,2140,0
+20250326,141000,107553480,2140,2140,2140,2140,0
+20250326,140900,107553480,2140,2140,2140,2140,0
+20250326,140800,107553480,2140,2140,2140,2140,0
+20250326,140700,107553480,2140,2140,2140,2140,0
+20250326,140600,107553480,2140,2140,2140,2140,0
+20250326,140500,107553480,2140,2140,2140,2140,0
+20250326,140400,107553480,2140,2140,2140,2140,0
+20250326,140300,107553480,2140,2140,2140,2140,0
+20250326,140200,107553480,2140,2140,2140,2140,0
+20250326,140100,107553480,2140,2140,2140,2140,0
+20250326,140000,107553480,2140,2140,2140,2140,0
+20250326,135900,107553480,2140,2140,2140,2140,0
+20250326,135800,107553480,2140,2140,2140,2140,12
+20250326,135700,107527800,2140,2140,2140,2140,3
+20250326,135600,107521380,2130,2130,2130,2130,7
+20250326,135500,107506470,2140,2140,2140,2140,0
+20250326,135400,107506470,2140,2140,2140,2140,0
+20250326,135300,107506470,2140,2140,2140,2140,0
+20250326,135200,107506470,2140,2135,2140,2135,330
+20250326,135100,106801895,2140,2140,2140,2140,0
+20250326,135000,106801895,2140,2140,2140,2140,0
+20250326,134900,106801895,2140,2140,2140,2140,0
+20250326,134800,106801895,2140,2140,2140,2140,0
+20250326,134700,106801895,2140,2140,2140,2140,0
+20250326,134600,106801895,2140,2140,2140,2140,1
+20250326,134500,106799755,2135,2135,2135,2135,45
+20250326,134400,106703680,2140,2140,2140,2140,0
+20250326,134300,106703680,2140,2140,2140,2140,0
+20250326,134200,106703680,2140,2140,2140,2140,0
+20250326,134100,106703680,2140,2140,2140,2140,0
+20250326,134000,106703680,2140,2140,2140,2140,0
+20250326,133900,106703680,2140,2140,2140,2140,0
+20250326,133800,106703680,2140,2140,2140,2140,0
+20250326,133700,106703680,2140,2140,2140,2140,0
+20250326,133600,106703680,2140,2140,2140,2140,0
+20250326,133500,106703680,2140,2140,2140,2140,0
+20250326,133400,106703680,2140,2140,2140,2140,0
+20250326,133300,106703680,2140,2140,2140,2140,0
+20250326,133200,106703680,2140,2140,2140,2140,0
+20250326,133100,106703680,2140,2140,2140,2140,0
+20250326,133000,106703680,2140,2140,2140,2140,0
+20250326,132900,106703680,2140,2140,2140,2140,0
+20250326,132800,106703680,2140,2140,2140,2140,0
+20250326,132700,106703680,2140,2140,2140,2140,2
+20250326,132600,106699400,2140,2140,2140,2140,0
+20250326,132500,106699400,2140,2140,2140,2140,0
+20250326,132400,106699400,2140,2140,2140,2140,0
+20250326,132300,106699400,2140,2140,2140,2140,0
+20250326,132200,106699400,2140,2140,2140,2140,0
+20250326,132100,106699400,2140,2140,2140,2140,0
+20250326,132000,106699400,2140,2140,2140,2140,0
+20250326,131900,106699400,2140,2140,2140,2140,7
+20250326,131800,106684420,2140,2140,2140,2140,0
+20250326,131700,106684420,2140,2140,2140,2140,0
+20250326,131600,106684420,2140,2140,2140,2140,0
+20250326,131500,106684420,2140,2140,2140,2140,0
+20250326,131400,106684420,2140,2140,2140,2140,0
+20250326,131300,106684420,2140,2140,2140,2140,0
+20250326,131200,106684420,2140,2140,2140,2140,0
+20250326,131100,106684420,2140,2140,2140,2140,0
+20250326,131000,106684420,2140,2140,2140,2140,0
+20250326,130900,106684420,2140,2140,2140,2140,10
+20250326,130800,106663020,2140,2135,2140,2135,1101
+20250326,130700,104311885,2135,2135,2135,2135,0
+20250326,130600,104311885,2135,2135,2135,2135,0
+20250326,130500,104311885,2135,2135,2135,2135,0
+20250326,130400,104311885,2135,2135,2135,2135,0
+20250326,130300,104311885,2135,2135,2135,2135,0
+20250326,130200,104311885,2135,2135,2135,2135,0
+20250326,130100,104311885,2135,2135,2135,2135,0
+20250326,130000,104311885,2135,2135,2135,2135,0
+20250326,125900,104311885,2135,2135,2135,2135,0
+20250326,125800,104311885,2135,2135,2135,2135,0
+20250326,125700,104311885,2135,2135,2135,2135,0
+20250326,125600,104311885,2135,2130,2135,2130,2
+20250326,125500,104307620,2135,2135,2135,2135,0
+20250326,125400,104307620,2135,2135,2135,2135,0
+20250326,125300,104307620,2135,2135,2135,2135,1
+20250326,125200,104305485,2125,2125,2125,2125,200
+20250326,125100,103880485,2135,2135,2135,2135,0
+20250326,125000,103880485,2135,2135,2135,2135,0
+20250326,124900,103880485,2135,2135,2135,2135,0
+20250326,124800,103880485,2135,2135,2135,2135,0
+20250326,124700,103880485,2135,2135,2135,2135,52
+20250326,124600,103769465,2135,2135,2135,2135,0
+20250326,124500,103769465,2135,2135,2135,2135,0
+20250326,124400,103769465,2135,2135,2135,2135,0
+20250326,124300,103769465,2135,2135,2135,2135,0
+20250326,124200,103769465,2135,2135,2135,2135,0
+20250326,124100,103769465,2135,2135,2135,2135,0
+20250326,124000,103769465,2135,2135,2135,2135,0
+20250326,123900,103769465,2135,2135,2135,2135,0
+20250326,123800,103769465,2135,2135,2135,2135,0
+20250326,123700,103769465,2135,2135,2135,2135,0
+20250326,123600,103769465,2135,2135,2135,2135,2
+20250326,123500,103765195,2120,2120,2120,2120,250
+20250326,123400,103235195,2120,2120,2120,2120,1500
+20250326,123300,100055195,2130,2130,2130,2130,0
+20250326,123200,100055195,2130,2130,2130,2130,0
+20250326,123100,100055195,2130,2130,2130,2130,0
+20250326,123000,100055195,2130,2130,2130,2130,0
+20250326,122900,100055195,2130,2130,2130,2130,0
+20250326,122800,100055195,2130,2130,2130,2130,0
+20250326,122700,100055195,2130,2130,2130,2130,1
+20250326,122600,100053065,2125,2125,2125,2125,2994
+20250326,122500,93690815,2125,2125,2125,2120,508
+20250326,122400,92613815,2120,2120,2120,2120,1000
+20250326,122300,90493815,2120,2120,2120,2120,3704
+20250326,122200,82641335,2125,2130,2130,2125,2789
+20250326,122100,76713975,2130,2130,2130,2130,1000
+20250326,122000,74583975,2135,2135,2135,2135,291
+20250326,121900,73962690,2140,2140,2140,2140,0
+20250326,121800,73962690,2140,2140,2140,2140,0
+20250326,121700,73962690,2140,2140,2140,2140,0
+20250326,121600,73962690,2140,2140,2140,2140,1
+20250326,121500,73960550,2135,2135,2135,2135,0
+20250326,121400,73960550,2135,2135,2135,2135,0
+20250326,121300,73960550,2135,2135,2135,2135,10
+20250326,121200,73939200,2135,2135,2135,2135,0
+20250326,121100,73939200,2135,2135,2135,2135,0
+20250326,121000,73939200,2135,2135,2135,2135,0
+20250326,120900,73939200,2135,2135,2135,2135,0
+20250326,120800,73939200,2135,2135,2135,2135,0
+20250326,120700,73939200,2135,2135,2135,2135,15
+20250326,120600,73907175,2135,2135,2135,2135,0
+20250326,120500,73907175,2135,2135,2135,2135,0
+20250326,120400,73907175,2135,2135,2135,2135,500
+20250326,120300,72839675,2135,2135,2135,2135,0
+20250326,120200,72839675,2135,2135,2135,2135,0
+20250326,120100,72839675,2135,2135,2135,2135,0
+20250326,120000,72839675,2135,2135,2135,2135,0
+20250326,115900,72839675,2135,2135,2135,2135,0
+20250326,115800,72839675,2135,2135,2135,2135,0
+20250326,115700,72839675,2135,2135,2135,2135,35
+20250326,115600,72764950,2130,2130,2130,2130,0
+20250326,115500,72764950,2130,2130,2130,2130,24
+20250326,115400,72713830,2130,2130,2130,2125,3001
+20250326,115300,66336095,2130,2130,2130,2130,0
+20250326,115200,66336095,2130,2130,2130,2130,60
+20250326,115100,66208295,2135,2135,2135,2135,0
+20250326,115000,66208295,2135,2135,2135,2135,0
+20250326,114900,66208295,2135,2135,2135,2135,0
+20250326,114800,66208295,2135,2135,2135,2135,0
+20250326,114700,66208295,2135,2135,2135,2135,0
+20250326,114600,66208295,2135,2135,2135,2135,0
+20250326,114500,66208295,2135,2135,2135,2135,0
+20250326,114400,66208295,2135,2135,2135,2135,0
+20250326,114300,66208295,2135,2135,2135,2135,0
+20250326,114200,66208295,2135,2135,2135,2135,0
+20250326,114100,66208295,2135,2135,2135,2135,0
+20250326,114000,66208295,2135,2135,2135,2135,1
+20250326,113900,66206160,2130,2130,2130,2130,0
+20250326,113800,66206160,2130,2130,2130,2130,2000
+20250326,113700,61946160,2130,2130,2130,2130,1001
+20250326,113600,59814030,2135,2135,2135,2135,0
+20250326,113500,59814030,2135,2135,2135,2135,0
+20250326,113400,59814030,2135,2135,2135,2135,1
+20250326,113300,59811895,2130,2130,2130,2130,1
+20250326,113200,59809765,2130,2130,2130,2130,301
+20250326,113100,59168635,2130,2130,2135,2130,203
+20250326,113000,58736230,2135,2130,2135,2130,1879
+20250326,112900,54733950,2130,2130,2130,2130,200
+20250326,112800,54307950,2135,2135,2135,2135,57
+20250326,112700,54186255,2140,2140,2140,2140,0
+20250326,112600,54186255,2140,2140,2140,2140,0
+20250326,112500,54186255,2140,2140,2140,2140,0
+20250326,112400,54186255,2140,2140,2140,2140,0
+20250326,112300,54186255,2140,2140,2140,2140,0
+20250326,112200,54186255,2140,2140,2140,2140,0
+20250326,112100,54186255,2140,2140,2140,2140,0
+20250326,112000,54186255,2140,2140,2140,2140,0
+20250326,111900,54186255,2140,2140,2140,2140,0
+20250326,111800,54186255,2140,2140,2140,2140,0
+20250326,111700,54186255,2140,2140,2140,2140,0
+20250326,111600,54186255,2140,2140,2140,2140,0
+20250326,111500,54186255,2140,2140,2140,2140,0
+20250326,111400,54186255,2140,2140,2140,2140,0
+20250326,111300,54186255,2140,2140,2140,2140,0
+20250326,111200,54186255,2140,2140,2140,2140,0
+20250326,111100,54186255,2140,2140,2140,2140,1
+20250326,111000,54184115,2140,2140,2140,2140,7
+20250326,110900,54169135,2140,2140,2140,2140,9
+20250326,110800,54149875,2140,2140,2140,2140,0
+20250326,110700,54149875,2140,2140,2140,2140,0
+20250326,110600,54149875,2140,2140,2140,2140,0
+20250326,110500,54149875,2140,2140,2140,2140,0
+20250326,110400,54149875,2140,2140,2140,2140,0
+20250326,110300,54149875,2140,2140,2140,2140,0
+20250326,110200,54149875,2140,2140,2140,2140,2
+20250326,110100,54145595,2135,2135,2135,2135,0
+20250326,110000,54145595,2135,2135,2135,2135,1400
+20250326,105900,51156595,2140,2140,2140,2140,0
+20250326,105800,51156595,2140,2140,2140,2140,0
+20250326,105700,51156595,2140,2140,2140,2140,0
+20250326,105600,51156595,2140,2140,2140,2140,0
+20250326,105500,51156595,2140,2140,2140,2140,0
+20250326,105400,51156595,2140,2140,2140,2140,0
+20250326,105300,51156595,2140,2140,2140,2140,0
+20250326,105200,51156595,2140,2140,2140,2140,2
+20250326,105100,51152315,2135,2135,2135,2135,0
+20250326,105000,51152315,2135,2135,2135,2135,0
+20250326,104900,51152315,2135,2135,2135,2135,4
+20250326,104800,51143775,2135,2135,2135,2135,0
+20250326,104700,51143775,2135,2135,2135,2135,0
+20250326,104600,51143775,2135,2135,2135,2135,0
+20250326,104500,51143775,2135,2140,2140,2135,41
+20250326,104400,51056235,2135,2135,2135,2135,10
+20250326,104300,51034885,2140,2140,2140,2140,100
+20250326,104200,50820885,2140,2140,2140,2140,0
+20250326,104100,50820885,2140,2140,2140,2140,0
+20250326,104000,50820885,2140,2140,2140,2140,10
+20250326,103900,50799485,2140,2140,2140,2140,0
+20250326,103800,50799485,2140,2140,2140,2140,0
+20250326,103700,50799485,2140,2140,2140,2140,0
+20250326,103600,50799485,2140,2140,2140,2140,1
+20250326,103500,50797345,2140,2140,2140,2140,0
+20250326,103400,50797345,2140,2140,2140,2140,10
+20250326,103300,50775945,2140,2140,2140,2140,1
+20250326,103200,50773805,2140,2140,2140,2140,0
+20250326,103100,50773805,2140,2140,2140,2140,0
+20250326,103000,50773805,2140,2140,2140,2140,0
+20250326,102900,50773805,2140,2140,2140,2140,59
+20250326,102800,50647545,2140,2140,2140,2140,0
+20250326,102700,50647545,2140,2140,2140,2140,0
+20250326,102600,50647545,2140,2140,2140,2140,0
+20250326,102500,50647545,2140,2140,2140,2140,942
+20250326,102400,48631665,2140,2140,2140,2140,0
+20250326,102300,48631665,2140,2140,2140,2140,0
+20250326,102200,48631665,2140,2140,2140,2140,0
+20250326,102100,48631665,2140,2140,2140,2140,0
+20250326,102000,48631665,2140,2140,2140,2140,0
+20250326,101900,48631665,2140,2140,2140,2140,0
+20250326,101800,48631665,2140,2140,2140,2140,0
+20250326,101700,48631665,2140,2140,2140,2140,0
+20250326,101600,48631665,2140,2140,2140,2140,50
+20250326,101500,48524665,2140,2140,2140,2140,0
+20250326,101400,48524665,2140,2140,2140,2140,0
+20250326,101300,48524665,2140,2140,2140,2140,0
+20250326,101200,48524665,2140,2140,2140,2140,0
+20250326,101100,48524665,2140,2140,2140,2140,1
+20250326,101000,48522525,2135,2135,2135,2135,0
+20250326,100900,48522525,2135,2135,2135,2135,0
+20250326,100800,48522525,2135,2135,2135,2135,797
+20250326,100700,46820930,2135,2135,2135,2135,0
+20250326,100600,46820930,2135,2135,2135,2135,0
+20250326,100500,46820930,2135,2135,2135,2135,200
+20250326,100400,46393930,2135,2135,2135,2135,0
+20250326,100300,46393930,2135,2135,2135,2135,0
+20250326,100200,46393930,2135,2140,2140,2135,4
+20250326,100100,46385385,2135,2135,2135,2135,1000
+20250326,100000,44250385,2135,2135,2135,2135,2002
+20250326,095900,39976115,2130,2135,2135,2130,6261
+20250326,095800,26635115,2140,2140,2140,2140,0
+20250326,095700,26635115,2140,2140,2140,2140,0
+20250326,095600,26635115,2140,2140,2140,2140,0
+20250326,095500,26635115,2140,2140,2140,2140,5
+20250326,095400,26624415,2140,2140,2140,2140,1
+20250326,095300,26622275,2135,2135,2135,2135,50
+20250326,095200,26515525,2140,2140,2140,2140,2
+20250326,095100,26511245,2135,2140,2140,2135,101
+20250326,095000,26295605,2140,2140,2140,2140,0
+20250326,094900,26295605,2140,2140,2140,2140,0
+20250326,094800,26295605,2140,2140,2140,2140,0
+20250326,094700,26295605,2140,2140,2140,2140,0
+20250326,094600,26295605,2140,2140,2140,2140,0
+20250326,094500,26295605,2140,2140,2140,2140,0
+20250326,094400,26295605,2140,2140,2140,2140,509
+20250326,094300,25206345,2140,2140,2140,2140,6
+20250326,094200,25193505,2140,2140,2140,2140,0
+20250326,094100,25193505,2140,2140,2140,2140,0
+20250326,094000,25193505,2140,2140,2140,2140,0
+20250326,093900,25193505,2140,2140,2140,2140,0
+20250326,093800,25193505,2140,2140,2140,2140,0
+20250326,093700,25193505,2140,2140,2140,2140,1
+20250326,093600,25191365,2140,2140,2140,2140,1
+20250326,093500,25189225,2140,2140,2140,2140,3
+20250326,093400,25182805,2140,2140,2140,2140,1000
+20250326,093300,23042805,2140,2140,2140,2140,0
+20250326,093200,23042805,2140,2140,2140,2140,0
+20250326,093100,23042805,2140,2140,2140,2140,0
+20250326,093000,23042805,2140,2140,2140,2140,0
+20250326,092900,23042805,2140,2140,2140,2140,1
+20250326,092800,23040665,2135,2135,2135,2135,0
+20250326,092700,23040665,2135,2135,2135,2135,0
+20250326,092600,23040665,2135,2135,2135,2135,0
+20250326,092500,23040665,2135,2135,2135,2135,83
+20250326,092400,22863460,2132,2132,2132,2132,788
+20250326,092300,21183444,2132,2132,2132,2132,0
+20250326,092200,21183444,2132,2130,2132,2130,1979
+20250326,092100,16968160,2132,2132,2132,2132,1
+20250326,092000,16966028,2132,2132,2132,2132,0
+20250326,091900,16966028,2132,2132,2132,2132,1000
+20250326,091800,14834028,2135,2135,2135,2135,0
+20250326,091700,14834028,2135,2135,2135,2135,0
+20250326,091600,14834028,2135,2135,2135,2135,1
+20250326,091500,14831893,2135,2135,2135,2135,3
+20250326,091400,14825488,2135,2135,2135,2135,1000
+20250326,091300,12690488,2135,2137,2137,2135,1398
+20250326,091200,9705730,2140,2140,2140,2140,4
+20250326,091100,9697170,2135,2135,2135,2135,500
+20250326,091000,8629670,2140,2145,2145,2140,626
+20250326,090900,7289560,2140,2145,2145,2140,2
+20250326,090800,7285275,2145,2145,2145,2145,29
+20250326,090700,7223070,2135,2135,2135,2135,934
+20250326,090600,5228980,2140,2140,2140,2140,500
+20250326,090500,4158980,2135,2135,2135,2135,0
+20250326,090400,4158980,2135,2135,2135,2135,0
+20250326,090300,4158980,2135,2135,2135,2135,0
+20250326,090200,4158980,2135,2135,2135,2135,486
+20250326,090100,3121370,2135,2135,2135,2135,62
+20250326,090000,2989000,2135,2135,2135,2135,1400

005390/min/candle-20250327.csv

@@ -0,0 +1,587 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,184500,903608155,2095,2095,2095,2095,8800
+20250327,184400,903608155,2095,2095,2095,2095,0
+20250327,184300,903608155,2095,2095,2095,2095,0
+20250327,184200,903608155,2095,2095,2095,2095,0
+20250327,184100,903608155,2095,2095,2095,2095,0
+20250327,184000,903608155,2095,2095,2095,2095,0
+20250327,183900,903608155,2095,2095,2095,2095,0
+20250327,183800,903608155,2095,2095,2095,2095,0
+20250327,183700,903608155,2095,2095,2095,2095,0
+20250327,183600,903608155,2095,2095,2095,2095,0
+20250327,183500,903608155,2095,2095,2095,2095,0
+20250327,183400,903608155,2095,2095,2095,2095,0
+20250327,183300,903608155,2095,2095,2095,2095,0
+20250327,183200,903608155,2095,2095,2095,2095,0
+20250327,183100,903608155,2095,2095,2095,2095,0
+20250327,183000,903608155,2095,2095,2095,2095,0
+20250327,182900,903608155,2095,2095,2095,2095,0
+20250327,182800,903608155,2095,2095,2095,2095,0
+20250327,182700,903608155,2095,2095,2095,2095,0
+20250327,182600,903608155,2095,2095,2095,2095,0
+20250327,182500,903608155,2095,2095,2095,2095,0
+20250327,182400,903608155,2095,2095,2095,2095,0
+20250327,182300,903608155,2095,2095,2095,2095,0
+20250327,182200,903608155,2095,2095,2095,2095,0
+20250327,182100,903608155,2095,2095,2095,2095,0
+20250327,182000,903608155,2095,2095,2095,2095,0
+20250327,181900,903608155,2095,2095,2095,2095,0
+20250327,181800,903608155,2095,2095,2095,2095,0
+20250327,181700,903608155,2095,2095,2095,2095,0
+20250327,181600,903608155,2095,2095,2095,2095,0
+20250327,181500,903608155,2095,2095,2095,2095,8800
+20250327,181400,903608155,2095,2095,2095,2095,0
+20250327,181300,903608155,2095,2095,2095,2095,0
+20250327,181200,903608155,2095,2095,2095,2095,0
+20250327,181100,903608155,2095,2095,2095,2095,0
+20250327,181000,903608155,2095,2095,2095,2095,0
+20250327,180900,903608155,2095,2095,2095,2095,0
+20250327,180800,903608155,2095,2095,2095,2095,0
+20250327,180700,903608155,2095,2095,2095,2095,0
+20250327,180600,903608155,2095,2095,2095,2095,0
+20250327,180500,903608155,2095,2095,2095,2095,0
+20250327,180400,903608155,2095,2095,2095,2095,0
+20250327,180300,903608155,2095,2095,2095,2095,0
+20250327,180200,903608155,2095,2095,2095,2095,0
+20250327,180100,903608155,2095,2095,2095,2095,0
+20250327,180000,903608155,2095,2095,2095,2095,0
+20250327,175900,903608155,2095,2095,2095,2095,0
+20250327,175800,903608155,2095,2095,2095,2095,0
+20250327,175700,903608155,2095,2095,2095,2095,0
+20250327,175600,903608155,2095,2095,2095,2095,0
+20250327,175500,903608155,2095,2095,2095,2095,0
+20250327,175400,903608155,2095,2095,2095,2095,0
+20250327,175300,903608155,2095,2095,2095,2095,0
+20250327,175200,903608155,2095,2095,2095,2095,0
+20250327,175100,903608155,2095,2095,2095,2095,0
+20250327,175000,903608155,2095,2095,2095,2095,0
+20250327,174900,903608155,2095,2095,2095,2095,0
+20250327,174800,903608155,2095,2095,2095,2095,0
+20250327,174700,903608155,2095,2095,2095,2095,0
+20250327,174600,903608155,2095,2095,2095,2095,0
+20250327,174500,903608155,2095,2095,2095,2095,8800
+20250327,174400,903608155,2095,2095,2095,2095,0
+20250327,174300,903608155,2095,2095,2095,2095,0
+20250327,174200,903608155,2095,2095,2095,2095,0
+20250327,174100,903608155,2095,2095,2095,2095,0
+20250327,174000,903608155,2095,2095,2095,2095,0
+20250327,173900,903608155,2095,2095,2095,2095,0
+20250327,173800,903608155,2095,2095,2095,2095,0
+20250327,173700,903608155,2095,2095,2095,2095,0
+20250327,173600,903608155,2095,2095,2095,2095,0
+20250327,173500,903608155,2095,2095,2095,2095,0
+20250327,173400,903608155,2095,2095,2095,2095,0
+20250327,173300,903608155,2095,2095,2095,2095,0
+20250327,173200,903608155,2095,2095,2095,2095,0
+20250327,173100,903608155,2095,2095,2095,2095,0
+20250327,173000,903608155,2095,2095,2095,2095,0
+20250327,172900,903608155,2095,2095,2095,2095,0
+20250327,172800,903608155,2095,2095,2095,2095,0
+20250327,172700,903608155,2095,2095,2095,2095,0
+20250327,172600,903608155,2095,2095,2095,2095,0
+20250327,172500,903608155,2095,2095,2095,2095,0
+20250327,172400,903608155,2095,2095,2095,2095,0
+20250327,172300,903608155,2095,2095,2095,2095,0
+20250327,172200,903608155,2095,2095,2095,2095,0
+20250327,172100,903608155,2095,2095,2095,2095,0
+20250327,172000,903608155,2095,2095,2095,2095,0
+20250327,171900,903608155,2095,2095,2095,2095,0
+20250327,171800,903608155,2095,2095,2095,2095,0
+20250327,171700,903608155,2095,2095,2095,2095,0
+20250327,171600,903608155,2095,2095,2095,2095,0
+20250327,171500,903608155,2095,2095,2095,2095,8800
+20250327,171400,903608155,2095,2095,2095,2095,0
+20250327,171300,903608155,2095,2095,2095,2095,0
+20250327,171200,903608155,2095,2095,2095,2095,0
+20250327,171100,903608155,2095,2095,2095,2095,0
+20250327,171000,903608155,2095,2095,2095,2095,0
+20250327,170900,903608155,2095,2095,2095,2095,0
+20250327,170800,903608155,2095,2095,2095,2095,0
+20250327,170700,903608155,2095,2095,2095,2095,0
+20250327,170600,903608155,2095,2095,2095,2095,0
+20250327,170500,903608155,2095,2095,2095,2095,0
+20250327,170400,903608155,2095,2095,2095,2095,0
+20250327,170300,903608155,2095,2095,2095,2095,0
+20250327,170200,903608155,2095,2095,2095,2095,0
+20250327,170100,903608155,2095,2095,2095,2095,0
+20250327,170000,903608155,2095,2095,2095,2095,0
+20250327,165900,903608155,2095,2095,2095,2095,0
+20250327,165800,903608155,2095,2095,2095,2095,0
+20250327,165700,903608155,2095,2095,2095,2095,0
+20250327,165600,903608155,2095,2095,2095,2095,0
+20250327,165500,903608155,2095,2095,2095,2095,0
+20250327,165400,903608155,2095,2095,2095,2095,0
+20250327,165300,903608155,2095,2095,2095,2095,0
+20250327,165200,903608155,2095,2095,2095,2095,0
+20250327,165100,903608155,2095,2095,2095,2095,0
+20250327,165000,903608155,2095,2095,2095,2095,0
+20250327,164900,903608155,2095,2095,2095,2095,0
+20250327,164800,903608155,2095,2095,2095,2095,0
+20250327,164700,903608155,2095,2095,2095,2095,0
+20250327,164600,903608155,2095,2095,2095,2095,0
+20250327,164500,903608155,2095,2095,2095,2095,8800
+20250327,164400,903608155,2095,2095,2095,2095,0
+20250327,164300,903608155,2095,2095,2095,2095,0
+20250327,164200,903608155,2095,2095,2095,2095,0
+20250327,164100,903608155,2095,2095,2095,2095,0
+20250327,164000,903608155,2095,2095,2095,2095,0
+20250327,163900,903608155,2095,2095,2095,2095,0
+20250327,163800,903608155,2095,2095,2095,2095,0
+20250327,163700,903608155,2095,2095,2095,2095,0
+20250327,163600,903608155,2095,2095,2095,2095,0
+20250327,163500,903608155,2095,2095,2095,2095,0
+20250327,163400,903608155,2095,2095,2095,2095,0
+20250327,163300,903608155,2095,2095,2095,2095,0
+20250327,163200,903608155,2095,2095,2095,2095,0
+20250327,163100,903608155,2095,2095,2095,2095,0
+20250327,163000,903608155,2095,2095,2095,2095,0
+20250327,162900,903608155,2095,2095,2095,2095,0
+20250327,162800,903608155,2095,2095,2095,2095,0
+20250327,162700,903608155,2095,2095,2095,2095,0
+20250327,162600,903608155,2095,2095,2095,2095,0
+20250327,162500,903608155,2095,2095,2095,2095,0
+20250327,162400,903608155,2095,2095,2095,2095,0
+20250327,162300,903608155,2095,2095,2095,2095,0
+20250327,162200,903608155,2095,2095,2095,2095,0
+20250327,162100,903608155,2095,2095,2095,2095,0
+20250327,162000,903608155,2095,2095,2095,2095,0
+20250327,161900,903608155,2095,2095,2095,2095,0
+20250327,161800,903608155,2095,2095,2095,2095,0
+20250327,161700,903608155,2095,2095,2095,2095,0
+20250327,161600,903608155,2095,2095,2095,2095,0
+20250327,161500,903608155,2095,2095,2095,2095,8800
+20250327,161400,903608155,2095,2095,2095,2095,0
+20250327,161300,903608155,2095,2095,2095,2095,0
+20250327,161200,903608155,2095,2095,2095,2095,0
+20250327,161100,903608155,2095,2095,2095,2095,0
+20250327,161000,903608155,2095,2095,2095,2095,0
+20250327,160900,903608155,2095,2095,2095,2095,0
+20250327,160800,903608155,2095,2095,2095,2095,0
+20250327,160700,903608155,2095,2095,2095,2095,0
+20250327,160600,903608155,2095,2095,2095,2095,0
+20250327,160500,903608155,2095,2095,2095,2095,0
+20250327,160400,903608155,2095,2095,2095,2095,0
+20250327,160300,903608155,2095,2095,2095,2095,0
+20250327,160200,903608155,2095,2095,2095,2095,0
+20250327,160100,903608155,2095,2095,2095,2095,0
+20250327,160000,903608155,2095,2095,2095,2095,0
+20250327,155900,903608155,2095,2095,2095,2095,0
+20250327,155800,903608155,2095,2095,2095,2095,0
+20250327,155700,903608155,2095,2095,2095,2095,0
+20250327,155600,903608155,2095,2095,2095,2095,0
+20250327,155500,903608155,2095,2095,2095,2095,0
+20250327,155400,903608155,2095,2095,2095,2095,0
+20250327,155300,903608155,2095,2095,2095,2095,0
+20250327,155200,903608155,2095,2095,2095,2095,0
+20250327,155100,903608155,2095,2095,2095,2095,0
+20250327,155000,903608155,2095,2095,2095,2095,0
+20250327,154900,903608155,2095,2095,2095,2095,0
+20250327,154800,903608155,2095,2095,2095,2095,0
+20250327,154700,903608155,2095,2095,2095,2095,0
+20250327,154600,903608155,2095,2095,2095,2095,0
+20250327,154500,903608155,2095,2095,2095,2095,8800
+20250327,154400,903608155,2095,2095,2095,2095,0
+20250327,154300,903608155,2095,2095,2095,2095,0
+20250327,154200,903608155,2095,2095,2095,2095,0
+20250327,154100,903608155,2095,2095,2095,2095,0
+20250327,154000,903608155,2095,2095,2095,2095,0
+20250327,153900,903608155,2095,2095,2095,2095,0
+20250327,153800,903608155,2095,2095,2095,2095,0
+20250327,153700,903608155,2095,2095,2095,2095,0
+20250327,153600,903608155,2095,2095,2095,2095,0
+20250327,153500,903608155,2095,2095,2095,2095,0
+20250327,153400,903608155,2095,2095,2095,2095,0
+20250327,153300,903608155,2095,2095,2095,2095,0
+20250327,153200,903608155,2095,2095,2095,2095,0
+20250327,153100,903608155,2095,2095,2095,2095,0
+20250327,153000,903608155,2095,2095,2095,2095,8800
+20250327,152900,885172155,2095,2095,2095,2095,0
+20250327,152800,885172155,2095,2095,2095,2095,0
+20250327,152700,885172155,2095,2095,2095,2095,0
+20250327,152600,885172155,2095,2095,2095,2095,0
+20250327,152500,885172155,2095,2095,2095,2095,0
+20250327,152400,885172155,2095,2095,2095,2095,0
+20250327,152300,885172155,2095,2095,2095,2095,0
+20250327,152200,885172155,2095,2095,2095,2095,0
+20250327,152100,885172155,2095,2095,2095,2095,0
+20250327,152000,885172155,2095,2095,2095,2095,0
+20250327,151900,885172155,2095,2095,2095,2095,0
+20250327,151800,885172155,2095,2090,2095,2090,500
+20250327,151700,884127145,2090,2085,2090,2085,194
+20250327,151600,883721690,2080,2080,2080,2080,526
+20250327,151500,882627610,2080,2085,2085,2080,1180
+20250327,151400,880167700,2100,2100,2100,2100,0
+20250327,151300,880167700,2100,2100,2100,2100,0
+20250327,151200,880167700,2100,2095,2100,2095,1000
+20250327,151100,878071595,2095,2095,2095,2095,0
+20250327,151000,878071595,2095,2095,2095,2095,0
+20250327,150900,878071595,2095,2095,2095,2095,0
+20250327,150800,878071595,2095,2095,2095,2095,0
+20250327,150700,878071595,2095,2090,2095,2090,293
+20250327,150600,877459215,2090,2090,2090,2090,100
+20250327,150500,877250215,2090,2080,2090,2080,2
+20250327,150400,877246045,2080,2095,2095,2080,4144
+20250327,150300,868616635,2100,2100,2100,2100,13
+20250327,150200,868589335,2100,2100,2100,2100,0
+20250327,150100,868589335,2100,2100,2100,2100,1120
+20250327,150000,866237335,2100,2100,2100,2100,0
+20250327,145900,866237335,2100,2100,2100,2100,30
+20250327,145800,866174335,2100,2100,2100,2100,0
+20250327,145700,866174335,2100,2100,2100,2100,0
+20250327,145600,866174335,2100,2100,2100,2100,0
+20250327,145500,866174335,2100,2100,2100,2100,0
+20250327,145400,866174335,2100,2100,2100,2100,0
+20250327,145300,866174335,2100,2100,2100,2100,2
+20250327,145200,866170135,2090,2090,2090,2090,0
+20250327,145100,866170135,2090,2090,2090,2090,0
+20250327,145000,866170135,2090,2100,2100,2085,6020
+20250327,144900,853573980,2110,2110,2110,2110,0
+20250327,144800,853573980,2110,2110,2110,2110,0
+20250327,144700,853573980,2110,2110,2110,2110,0
+20250327,144600,853573980,2110,2110,2110,2110,180
+20250327,144500,853194180,2105,2105,2105,2105,0
+20250327,144400,853194180,2105,2105,2105,2105,0
+20250327,144300,853194180,2105,2105,2105,2105,0
+20250327,144200,853194180,2105,2105,2105,2105,0
+20250327,144100,853194180,2105,2105,2105,2105,0
+20250327,144000,853194180,2105,2105,2115,2100,2166
+20250327,143900,848639360,2120,2120,2120,2120,0
+20250327,143800,848639360,2120,2120,2120,2120,0
+20250327,143700,848639360,2120,2120,2120,2120,0
+20250327,143600,848639360,2120,2120,2120,2120,0
+20250327,143500,848639360,2120,2120,2120,2120,0
+20250327,143400,848639360,2120,2120,2120,2120,0
+20250327,143300,848639360,2120,2120,2120,2120,0
+20250327,143200,848639360,2120,2120,2120,2120,0
+20250327,143100,848639360,2120,2120,2120,2120,0
+20250327,143000,848639360,2120,2120,2120,2120,0
+20250327,142900,848639360,2120,2120,2120,2120,0
+20250327,142800,848639360,2120,2120,2120,2120,0
+20250327,142700,848639360,2120,2120,2120,2120,0
+20250327,142600,848639360,2120,2120,2120,2120,0
+20250327,142500,848639360,2120,2110,2120,2110,50
+20250327,142400,848533810,2100,2110,2110,2100,2057
+20250327,142300,844194420,2120,2120,2120,2120,0
+20250327,142200,844194420,2120,2120,2120,2120,0
+20250327,142100,844194420,2120,2120,2120,2120,0
+20250327,142000,844194420,2120,2120,2120,2120,1
+20250327,141900,844192300,2120,2120,2120,2120,0
+20250327,141800,844192300,2120,2120,2120,2120,0
+20250327,141700,844192300,2120,2120,2120,2120,0
+20250327,141600,844192300,2120,2120,2120,2120,0
+20250327,141500,844192300,2120,2120,2120,2120,0
+20250327,141400,844192300,2120,2120,2120,2120,0
+20250327,141300,844192300,2120,2120,2120,2120,0
+20250327,141200,844192300,2120,2120,2120,2120,0
+20250327,141100,844192300,2120,2120,2120,2120,7
+20250327,141000,844177460,2120,2120,2120,2120,1
+20250327,140900,844175340,2115,2115,2115,2115,0
+20250327,140800,844175340,2115,2115,2115,2115,0
+20250327,140700,844175340,2115,2115,2115,2115,0
+20250327,140600,844175340,2115,2115,2115,2115,0
+20250327,140500,844175340,2115,2115,2115,2115,0
+20250327,140400,844175340,2115,2115,2115,2115,0
+20250327,140300,844175340,2115,2120,2120,2115,82
+20250327,140200,844001900,2115,2115,2115,2115,357
+20250327,140100,843246845,2110,2110,2110,2110,0
+20250327,140000,843246845,2110,2110,2110,2110,5
+20250327,135900,843236295,2110,2110,2110,2110,13
+20250327,135800,843208865,2110,2110,2110,2110,6
+20250327,135700,843196205,2110,2110,2110,2110,5
+20250327,135600,843185655,2110,2110,2110,2110,7
+20250327,135500,843170885,2110,2110,2110,2105,6
+20250327,135400,843158240,2105,2110,2110,2105,10
+20250327,135300,843137185,2105,2105,2110,2105,8
+20250327,135200,843120340,2105,2110,2115,2105,55
+20250327,135100,843004070,2105,2105,2105,2105,7
+20250327,135000,842989335,2105,2110,2110,2105,2003
+20250327,134900,838763030,2110,2110,2110,2110,3
+20250327,134800,838756700,2105,2105,2115,2105,59
+20250327,134700,838632010,2105,2105,2105,2105,6
+20250327,134600,838619380,2105,2110,2120,2105,9
+20250327,134500,838600410,2105,2105,2120,2105,60
+20250327,134400,838473605,2105,2105,2105,2105,401
+20250327,134300,837629500,2105,2105,2105,2105,8
+20250327,134200,837612660,2105,2110,2115,2105,1465
+20250327,134100,834519020,2110,2110,2115,2110,3
+20250327,134000,834512685,2110,2110,2110,2110,13
+20250327,133900,834485255,2110,2110,2110,2110,3
+20250327,133800,834478925,2110,2110,2110,2110,9
+20250327,133700,834459935,2110,2110,2110,2110,7
+20250327,133600,834445165,2110,2105,2110,2105,4
+20250327,133500,834436735,2105,2105,2115,2105,930
+20250327,133400,832469895,2115,2095,2115,2095,468
+20250327,133300,831484630,2095,2095,2095,2095,7
+20250327,133200,831469965,2095,2095,2095,2095,8
+20250327,133100,831453205,2095,2095,2095,2095,6
+20250327,133000,831440635,2095,2095,2095,2095,9
+20250327,132900,831421780,2095,2095,2095,2095,4
+20250327,132800,831413400,2095,2100,2100,2095,5002
+20250327,132700,820909215,2100,2100,2100,2100,27
+20250327,132600,820852515,2100,2100,2100,2100,10
+20250327,132500,820831515,2100,2100,2100,2100,3
+20250327,132400,820825215,2100,2100,2100,2100,10
+20250327,132300,820804215,2100,2095,2100,2095,1921
+20250327,132200,816770135,2095,2095,2095,2095,5
+20250327,132100,816759660,2095,2095,2095,2095,13
+20250327,132000,816732425,2095,2095,2095,2095,4
+20250327,131900,816724045,2095,2095,2095,2095,9
+20250327,131800,816705190,2095,2095,2095,2095,6
+20250327,131700,816692620,2095,2095,2095,2095,4
+20250327,131600,816684240,2095,2095,2095,2095,11
+20250327,131500,816661195,2095,2095,2095,2095,3
+20250327,131400,816654910,2095,2095,2095,2095,8
+20250327,131300,816638150,2095,2095,2095,2095,12
+20250327,131200,816613010,2095,2095,2095,2095,4
+20250327,131100,816604630,2095,2095,2095,2095,9
+20250327,131000,816585775,2095,2095,2100,2095,5
+20250327,130900,816575290,2095,2095,2095,2095,7
+20250327,130800,816560625,2095,2095,2095,2095,10
+20250327,130700,816539675,2095,2095,2095,2095,5
+20250327,130600,816529200,2095,2095,2095,2095,11
+20250327,130500,816506155,2095,2095,2095,2095,7
+20250327,130400,816491490,2095,2095,2095,2095,6
+20250327,130300,816478920,2095,2095,2095,2095,7
+20250327,130200,816464255,2095,2095,2095,2095,5
+20250327,130100,816453780,2095,2095,2095,2095,8
+20250327,130000,816437020,2095,2095,2095,2095,9
+20250327,125900,816418165,2095,2095,2095,2095,5
+20250327,125800,816407690,2095,2095,2095,2095,8
+20250327,125700,816390930,2095,2095,2095,2095,7
+20250327,125600,816376265,2095,2095,2095,2095,7
+20250327,125500,816361600,2090,2090,2090,2085,509
+20250327,125400,815297830,2085,2085,2085,2085,5
+20250327,125300,815287405,2085,2085,2085,2085,6
+20250327,125200,815274895,2085,2085,2085,2085,11
+20250327,125100,815251960,2085,2085,2085,2085,2
+20250327,125000,815247790,2085,2085,2085,2085,12
+20250327,124900,815222770,2085,2085,2085,2085,9
+20250327,124800,815204005,2085,2085,2085,2085,4
+20250327,124700,815195665,2085,2085,2085,2085,509
+20250327,124600,814134400,2085,2085,2085,2085,2
+20250327,124500,814130230,2085,2085,2090,2085,18
+20250327,124400,814092650,2085,2085,2085,2085,9
+20250327,124300,814073885,2085,2085,2085,2085,4
+20250327,124200,814065545,2085,2090,2090,2085,211
+20250327,124100,813625605,2085,2085,2090,2085,1004
+20250327,124000,811532260,2085,2085,2085,2085,508
+20250327,123900,810473080,2085,2080,2085,2080,8
+20250327,123800,810456420,2085,2100,2100,2085,5115
+20250327,123700,799781360,2100,2100,2100,2100,131
+20250327,123600,799506260,2100,2100,2100,2100,9
+20250327,123500,799487360,2100,2100,2100,2100,4
+20250327,123400,799478960,2100,2100,2100,2100,7
+20250327,123300,799464260,2100,2100,2105,2100,105
+20250327,123200,799243260,2100,2100,2100,2100,507
+20250327,123100,798178560,2100,2105,2105,2100,493
+20250327,123000,797140800,2105,2100,2105,2100,505
+20250327,122900,796077795,2100,2100,2100,2100,6
+20250327,122800,796065195,2100,2100,2100,2100,10
+20250327,122700,796044195,2100,2095,2100,2095,235
+20250327,122600,795550700,2095,2095,2095,2095,10
+20250327,122500,795529750,2095,2095,2095,2095,6
+20250327,122400,795517180,2095,2095,2095,2095,7
+20250327,122300,795502515,2095,2095,2100,2095,205
+20250327,122200,795072040,2095,2095,2095,2095,6
+20250327,122100,795059470,2095,2095,2095,2095,10
+20250327,122000,795038520,2095,2095,2095,2095,8
+20250327,121900,795021760,2095,2095,2095,2095,3
+20250327,121800,795015475,2095,2100,2100,2095,357
+20250327,121700,794265805,2100,2100,2100,2100,2
+20250327,121600,794261605,2100,2100,2100,2100,7
+20250327,121500,794246905,2100,2100,2100,2100,10
+20250327,121400,794225905,2100,2100,2100,2100,7
+20250327,121300,794211205,2100,2100,2100,2100,10
+20250327,121200,794190205,2100,2100,2100,2100,8
+20250327,121100,794173405,2100,2100,2100,2100,1
+20250327,121000,794171305,2105,2100,2105,2100,11
+20250327,120900,794148200,2100,2100,2100,2100,4
+20250327,120800,794139800,2100,2100,2105,2100,109
+20250327,120700,793910400,2100,2100,2100,2100,10
+20250327,120600,793889400,2100,2100,2100,2100,6
+20250327,120500,793876800,2100,2105,2105,2100,26
+20250327,120400,793822100,2100,2100,2105,2100,24
+20250327,120300,793771605,2100,2100,2100,2100,8
+20250327,120200,793754805,2100,2100,2100,2100,10
+20250327,120100,793733805,2100,2100,2100,2100,4
+20250327,120000,793725405,2100,2100,2100,2100,9
+20250327,115900,793706505,2100,2100,2100,2100,6
+20250327,115800,793693905,2100,2100,2100,2100,6
+20250327,115700,793681305,2100,2100,2100,2100,10
+20250327,115600,793660305,2100,2100,2100,2100,5
+20250327,115500,793649805,2100,2100,2100,2100,9
+20250327,115400,793630905,2100,2100,2100,2100,6
+20250327,115300,793618305,2100,2100,2100,2100,4
+20250327,115200,793609905,2100,2100,2100,2100,9
+20250327,115100,793591005,2100,2100,2100,2100,11
+20250327,115000,793567905,2100,2100,2100,2100,5
+20250327,114900,793557405,2100,2100,2100,2100,9
+20250327,114800,793538505,2100,2100,2100,2100,5
+20250327,114700,793528005,2100,2100,2105,2100,105
+20250327,114600,793307005,2100,2095,2100,2095,496
+20250327,114500,792265430,2095,2095,2095,2095,4
+20250327,114400,792257050,2095,2095,2095,2095,11
+20250327,114300,792234005,2095,2095,2095,2095,5
+20250327,114200,792223530,2095,2095,2095,2095,5
+20250327,114100,792213055,2095,2105,2105,2090,12
+20250327,114000,792187900,2100,2105,2105,2095,5004
+20250327,113900,781678865,2105,2105,2110,2105,9
+20250327,113800,781659905,2105,2105,2110,2105,108
+20250327,113700,781432065,2110,2105,2110,2105,202
+20250327,113600,781005855,2105,2105,2110,2105,10
+20250327,113500,780984800,2110,2105,2110,2105,7
+20250327,113400,780970060,2105,2105,2105,2105,4
+20250327,113300,780961640,2105,2105,2105,2105,11
+20250327,113200,780938485,2105,2105,2105,2105,5
+20250327,113100,780927960,2105,2105,2105,2105,9
+20250327,113000,780909015,2105,2105,2105,2105,5
+20250327,112900,780898490,2110,2105,2110,2105,5
+20250327,112800,780887960,2105,2105,2105,2105,10
+20250327,112700,780866910,2105,2105,2110,2105,5
+20250327,112600,780856380,2105,2105,2115,2105,369
+20250327,112500,780076015,2110,2110,2110,2105,14
+20250327,112400,780046515,2105,2105,2110,2105,12
+20250327,112300,780021230,2105,2105,2105,2105,6
+20250327,112200,780008600,2105,2105,2105,2105,8
+20250327,112100,779991760,2115,2115,2115,2105,5
+20250327,112000,779981215,2105,2105,2105,2105,9
+20250327,111900,779962270,2105,2105,2105,2105,6
+20250327,111800,779949640,2105,2105,2105,2105,8
+20250327,111700,779932800,2105,2105,2105,2105,9
+20250327,111600,779913855,2105,2105,2105,2105,3
+20250327,111500,779907540,2105,2105,2105,2105,7
+20250327,111400,779892805,2105,2105,2105,2105,9
+20250327,111300,779873860,2120,2105,2120,2105,111
+20250327,111200,779638570,2105,2105,2110,2105,10
+20250327,111100,779617515,2105,2120,2120,2105,321
+20250327,111000,778937310,2105,2105,2120,2105,122
+20250327,110900,778678860,2105,2105,2105,2105,9
+20250327,110800,778659915,2105,2105,2105,2105,2
+20250327,110700,778655705,2105,2105,2105,2105,9
+20250327,110600,778636760,2120,2105,2120,2105,18
+20250327,110500,778598725,2120,2105,2120,2105,1206
+20250327,110400,776042105,2105,2110,2120,2105,7
+20250327,110300,776027335,2120,2110,2120,2110,5
+20250327,110200,776016775,2105,2105,2120,2105,2105
+20250327,110100,771554300,2105,2110,2120,2105,1456
+20250327,110000,768482140,2110,2110,2115,2110,838
+20250327,105900,766709800,2110,2110,2110,2110,6
+20250327,105800,766697140,2110,2110,2110,2110,9
+20250327,105700,766678150,2110,2110,2110,2110,6
+20250327,105600,766665490,2110,2110,2110,2110,6
+20250327,105500,766652830,2110,2110,2110,2110,7
+20250327,105400,766638060,2110,2110,2110,2110,5
+20250327,105300,766627510,2110,2115,2115,2110,110
+20250327,105200,766394910,2110,2105,2120,2105,4524
+20250327,105100,756804135,2100,2095,2120,2095,1006
+20250327,105000,754674470,2095,2110,2115,2095,1730
+20250327,104900,751024165,2090,2090,2110,2090,49
+20250327,104800,750920880,2090,2090,2105,2090,56
+20250327,104700,750803155,2105,2090,2105,2090,2730
+20250327,104600,745064880,2085,2085,2090,2085,10
+20250327,104500,745044025,2085,2085,2085,2085,9
+20250327,104400,745025260,2085,2085,2085,2085,3
+20250327,104300,745019005,2085,2090,2090,2085,22
+20250327,104200,744973065,2090,2095,2095,2090,5001
+20250327,104100,734516030,2095,2095,2095,2095,7
+20250327,104000,734501365,2095,2095,2100,2095,14
+20250327,103900,734472025,2095,2095,2095,2095,2
+20250327,103800,734467835,2095,2095,2095,2095,10
+20250327,103700,734446885,2095,2095,2095,2095,8
+20250327,103600,734430125,2095,2095,2100,2095,8
+20250327,103500,734413355,2095,2095,2095,2095,4
+20250327,103400,734404975,2095,2095,2095,2095,5
+20250327,103300,734394500,2095,2095,2100,2095,110
+20250327,103200,734163550,2095,2095,2100,2095,9
+20250327,103100,734144690,2095,2095,2095,2095,6
+20250327,103000,734132120,2095,2095,2095,2095,7
+20250327,102900,734117455,2095,2095,2095,2095,9
+20250327,102800,734098600,2095,2095,2095,2095,4
+20250327,102700,734090220,2095,2095,2095,2095,6
+20250327,102600,734077650,2100,2095,2100,2095,11
+20250327,102500,734054590,2095,2095,2095,2095,8
+20250327,102400,734037830,2100,2095,2100,2095,12
+20250327,102300,734012685,2100,2095,2100,2095,4
+20250327,102200,734004290,2095,2095,2095,2095,9
+20250327,102100,733985435,2095,2095,2095,2095,53
+20250327,102000,733874400,2095,2095,2095,2095,5
+20250327,101900,733863925,2095,2095,2095,2095,12
+20250327,101800,733838785,2095,2095,2095,2095,2
+20250327,101700,733834595,2095,2095,2100,2095,10
+20250327,101600,733813635,2095,2095,2095,2095,10
+20250327,101500,733792685,2095,2095,2095,2090,108
+20250327,101400,733566430,2090,2090,2090,2090,12
+20250327,101300,733541350,2090,2090,2095,2090,205
+20250327,101200,733111900,2090,2085,2090,2085,10
+20250327,101100,733091010,2090,2085,2090,2085,2007
+20250327,101000,728896415,2085,2085,2090,2085,8
+20250327,100900,728879705,2085,2085,2085,2085,11
+20250327,100800,728856770,2090,2085,2090,2085,8
+20250327,100700,728840085,2085,2085,2090,2085,8
+20250327,100600,728823395,2095,2095,2095,2080,10012
+20250327,100500,707974660,2100,2090,2100,2090,380
+20250327,100400,707178575,2090,2090,2095,2090,11
+20250327,100300,707155580,2090,2090,2090,2090,6
+20250327,100200,707143040,2090,2090,2090,2090,6
+20250327,100100,707130500,2090,2095,2095,2090,306
+20250327,100000,706489460,2090,2095,2095,2085,505
+20250327,095900,705431520,2105,2105,2105,2105,0
+20250327,095800,705431520,2105,2105,2105,2105,0
+20250327,095700,705431520,2105,2105,2105,2105,2
+20250327,095600,705427310,2100,2100,2100,2100,507
+20250327,095500,704362610,2105,2105,2105,2105,0
+20250327,095400,704362610,2105,2105,2105,2105,380
+20250327,095300,703562710,2100,2100,2100,2100,304
+20250327,095200,702924310,2090,2100,2100,2090,5000
+20250327,095100,692449935,2110,2105,2110,2105,223
+20250327,095000,691980510,2105,2105,2105,2105,0
+20250327,094900,691980510,2105,2105,2105,2105,5
+20250327,094800,691969985,2105,2105,2105,2105,0
+20250327,094700,691969985,2105,2105,2105,2105,785
+20250327,094600,690317560,2110,2110,2110,2110,0
+20250327,094500,690317560,2110,2110,2110,2110,0
+20250327,094400,690317560,2110,2115,2120,2110,122
+20250327,094300,690059780,2120,2120,2125,2105,1000
+20250327,094200,687939920,2120,2120,2120,2120,1
+20250327,094100,687937800,2120,2120,2120,2120,7
+20250327,094000,687922960,2110,2110,2120,2110,52
+20250327,093900,687813220,2120,2105,2120,2105,1907
+20250327,093800,683788135,2095,2105,2110,2095,1025
+20250327,093700,681630710,2105,2105,2105,2105,0
+20250327,093600,681630710,2105,2100,2105,2100,1322
+20250327,093500,678854505,2100,2100,2100,2100,2
+20250327,093400,678850305,2100,2100,2100,2100,1
+20250327,093300,678848205,2100,2100,2100,2100,1404
+20250327,093200,675899805,2095,2095,2100,2080,5109
+20250327,093100,665222900,2110,2105,2110,2090,6400
+20250327,093000,651773045,2110,2105,2110,2105,2189
+20250327,092900,647164255,2115,2110,2115,2110,60
+20250327,092800,647037630,2110,2110,2110,2110,517
+20250327,092700,645946760,2105,2100,2105,2100,294
+20250327,092600,645327915,2105,2105,2105,2105,0
+20250327,092500,645327915,2105,2095,2105,2095,167
+20250327,092400,644978030,2095,2100,2100,2085,2205
+20250327,092300,640376765,2105,2105,2105,2105,0
+20250327,092200,640376765,2105,2100,2105,2100,7
+20250327,092100,640362055,2105,2105,2105,2105,1
+20250327,092000,640359950,2105,2110,2140,2095,4036
+20250327,091900,631889040,2105,2095,2105,2095,4030
+20250327,091800,623435275,2090,2075,2090,2075,7423
+20250327,091700,607950160,2070,2085,2085,2070,22226
+20250327,091600,561907220,2085,2080,2085,2080,4845
+20250327,091500,551816430,2080,2070,2085,2070,4867
+20250327,091400,541699255,2070,2060,2070,2060,2475
+20250327,091300,536591395,2055,2030,2055,2030,7476
+20250327,091200,521297115,2025,2055,2055,2020,99894
+20250327,091100,318860035,2045,2080,2080,2045,17006
+20250327,091000,283897945,2085,2065,2140,2040,29501
+20250327,090900,222747410,2060,2075,2080,2045,10937
+20250327,090800,200219605,2070,2060,2070,2060,2343
+20250327,090700,195380570,2070,2075,2090,2050,13138
+20250327,090600,168280520,2080,2085,2090,2060,12152
+20250327,090500,143148000,2080,2080,2100,2060,35453
+20250327,090400,69652410,2085,2100,2100,2085,3905
+20250327,090300,61481880,2100,2100,2115,2075,16794
+20250327,090200,26363300,2110,2120,2120,2090,3148
+20250327,090100,19755695,2100,2135,2135,2100,8853
+20250327,090000,1106380,2140,2140,2140,2140,517

005390/min/candle-20250328.csv

@@ -0,0 +1,587 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,184500,277707000,2120,2120,2120,2120,3192
+20250328,184400,277707000,2120,2120,2120,2120,0
+20250328,184300,277707000,2120,2120,2120,2120,0
+20250328,184200,277707000,2120,2120,2120,2120,0
+20250328,184100,277707000,2120,2120,2120,2120,0
+20250328,184000,277707000,2120,2120,2120,2120,0
+20250328,183900,277707000,2120,2120,2120,2120,0
+20250328,183800,277707000,2120,2120,2120,2120,0
+20250328,183700,277707000,2120,2120,2120,2120,0
+20250328,183600,277707000,2120,2120,2120,2120,0
+20250328,183500,277707000,2120,2120,2120,2120,0
+20250328,183400,277707000,2120,2120,2120,2120,0
+20250328,183300,277707000,2120,2120,2120,2120,0
+20250328,183200,277707000,2120,2120,2120,2120,0
+20250328,183100,277707000,2120,2120,2120,2120,0
+20250328,183000,277707000,2120,2120,2120,2120,0
+20250328,182900,277707000,2120,2120,2120,2120,0
+20250328,182800,277707000,2120,2120,2120,2120,0
+20250328,182700,277707000,2120,2120,2120,2120,0
+20250328,182600,277707000,2120,2120,2120,2120,0
+20250328,182500,277707000,2120,2120,2120,2120,0
+20250328,182400,277707000,2120,2120,2120,2120,0
+20250328,182300,277707000,2120,2120,2120,2120,0
+20250328,182200,277707000,2120,2120,2120,2120,0
+20250328,182100,277707000,2120,2120,2120,2120,0
+20250328,182000,277707000,2120,2120,2120,2120,0
+20250328,181900,277707000,2120,2120,2120,2120,0
+20250328,181800,277707000,2120,2120,2120,2120,0
+20250328,181700,277707000,2120,2120,2120,2120,0
+20250328,181600,277707000,2120,2120,2120,2120,0
+20250328,181500,277707000,2120,2120,2120,2120,3192
+20250328,181400,277707000,2120,2120,2120,2120,0
+20250328,181300,277707000,2120,2120,2120,2120,0
+20250328,181200,277707000,2120,2120,2120,2120,0
+20250328,181100,277707000,2120,2120,2120,2120,0
+20250328,181000,277707000,2120,2120,2120,2120,0
+20250328,180900,277707000,2120,2120,2120,2120,0
+20250328,180800,277707000,2120,2120,2120,2120,0
+20250328,180700,277707000,2120,2120,2120,2120,0
+20250328,180600,277707000,2120,2120,2120,2120,0
+20250328,180500,277707000,2120,2120,2120,2120,0
+20250328,180400,277707000,2120,2120,2120,2120,0
+20250328,180300,277707000,2120,2120,2120,2120,0
+20250328,180200,277707000,2120,2120,2120,2120,0
+20250328,180100,277707000,2120,2120,2120,2120,0
+20250328,180000,277707000,2120,2120,2120,2120,0
+20250328,175900,277707000,2120,2120,2120,2120,0
+20250328,175800,277707000,2120,2120,2120,2120,0
+20250328,175700,277707000,2120,2120,2120,2120,0
+20250328,175600,277707000,2120,2120,2120,2120,0
+20250328,175500,277707000,2120,2120,2120,2120,0
+20250328,175400,277707000,2120,2120,2120,2120,0
+20250328,175300,277707000,2120,2120,2120,2120,0
+20250328,175200,277707000,2120,2120,2120,2120,0
+20250328,175100,277707000,2120,2120,2120,2120,0
+20250328,175000,277707000,2120,2120,2120,2120,0
+20250328,174900,277707000,2120,2120,2120,2120,0
+20250328,174800,277707000,2120,2120,2120,2120,0
+20250328,174700,277707000,2120,2120,2120,2120,0
+20250328,174600,277707000,2120,2120,2120,2120,0
+20250328,174500,277707000,2120,2120,2120,2120,3192
+20250328,174400,277707000,2120,2120,2120,2120,0
+20250328,174300,277707000,2120,2120,2120,2120,0
+20250328,174200,277707000,2120,2120,2120,2120,0
+20250328,174100,277707000,2120,2120,2120,2120,0
+20250328,174000,277707000,2120,2120,2120,2120,0
+20250328,173900,277707000,2120,2120,2120,2120,0
+20250328,173800,277707000,2120,2120,2120,2120,0
+20250328,173700,277707000,2120,2120,2120,2120,0
+20250328,173600,277707000,2120,2120,2120,2120,0
+20250328,173500,277707000,2120,2120,2120,2120,0
+20250328,173400,277707000,2120,2120,2120,2120,0
+20250328,173300,277707000,2120,2120,2120,2120,0
+20250328,173200,277707000,2120,2120,2120,2120,0
+20250328,173100,277707000,2120,2120,2120,2120,0
+20250328,173000,277707000,2120,2120,2120,2120,0
+20250328,172900,277707000,2120,2120,2120,2120,0
+20250328,172800,277707000,2120,2120,2120,2120,0
+20250328,172700,277707000,2120,2120,2120,2120,0
+20250328,172600,277707000,2120,2120,2120,2120,0
+20250328,172500,277707000,2120,2120,2120,2120,0
+20250328,172400,277707000,2120,2120,2120,2120,0
+20250328,172300,277707000,2120,2120,2120,2120,0
+20250328,172200,277707000,2120,2120,2120,2120,0
+20250328,172100,277707000,2120,2120,2120,2120,0
+20250328,172000,277707000,2120,2120,2120,2120,0
+20250328,171900,277707000,2120,2120,2120,2120,0
+20250328,171800,277707000,2120,2120,2120,2120,0
+20250328,171700,277707000,2120,2120,2120,2120,0
+20250328,171600,277707000,2120,2120,2120,2120,0
+20250328,171500,277707000,2120,2120,2120,2120,3192
+20250328,171400,277707000,2120,2120,2120,2120,0
+20250328,171300,277707000,2120,2120,2120,2120,0
+20250328,171200,277707000,2120,2120,2120,2120,0
+20250328,171100,277707000,2120,2120,2120,2120,0
+20250328,171000,277707000,2120,2120,2120,2120,0
+20250328,170900,277707000,2120,2120,2120,2120,0
+20250328,170800,277707000,2120,2120,2120,2120,0
+20250328,170700,277707000,2120,2120,2120,2120,0
+20250328,170600,277707000,2120,2120,2120,2120,0
+20250328,170500,277707000,2120,2120,2120,2120,0
+20250328,170400,277707000,2120,2120,2120,2120,0
+20250328,170300,277707000,2120,2120,2120,2120,0
+20250328,170200,277707000,2120,2120,2120,2120,0
+20250328,170100,277707000,2120,2120,2120,2120,0
+20250328,170000,277707000,2120,2120,2120,2120,0
+20250328,165900,277707000,2120,2120,2120,2120,0
+20250328,165800,277707000,2120,2120,2120,2120,0
+20250328,165700,277707000,2120,2120,2120,2120,0
+20250328,165600,277707000,2120,2120,2120,2120,0
+20250328,165500,277707000,2120,2120,2120,2120,0
+20250328,165400,277707000,2120,2120,2120,2120,0
+20250328,165300,277707000,2120,2120,2120,2120,0
+20250328,165200,277707000,2120,2120,2120,2120,0
+20250328,165100,277707000,2120,2120,2120,2120,0
+20250328,165000,277707000,2120,2120,2120,2120,0
+20250328,164900,277707000,2120,2120,2120,2120,0
+20250328,164800,277707000,2120,2120,2120,2120,0
+20250328,164700,277707000,2120,2120,2120,2120,0
+20250328,164600,277707000,2120,2120,2120,2120,0
+20250328,164500,277707000,2120,2120,2120,2120,3192
+20250328,164400,277707000,2120,2120,2120,2120,0
+20250328,164300,277707000,2120,2120,2120,2120,0
+20250328,164200,277707000,2120,2120,2120,2120,0
+20250328,164100,277707000,2120,2120,2120,2120,0
+20250328,164000,277707000,2120,2120,2120,2120,0
+20250328,163900,277707000,2120,2120,2120,2120,0
+20250328,163800,277707000,2120,2120,2120,2120,0
+20250328,163700,277707000,2120,2120,2120,2120,0
+20250328,163600,277707000,2120,2120,2120,2120,0
+20250328,163500,277707000,2120,2120,2120,2120,0
+20250328,163400,277707000,2120,2120,2120,2120,0
+20250328,163300,277707000,2120,2120,2120,2120,0
+20250328,163200,277707000,2120,2120,2120,2120,0
+20250328,163100,277707000,2120,2120,2120,2120,0
+20250328,163000,277707000,2120,2120,2120,2120,0
+20250328,162900,277707000,2120,2120,2120,2120,0
+20250328,162800,277707000,2120,2120,2120,2120,0
+20250328,162700,277707000,2120,2120,2120,2120,0
+20250328,162600,277707000,2120,2120,2120,2120,0
+20250328,162500,277707000,2120,2120,2120,2120,0
+20250328,162400,277707000,2120,2120,2120,2120,0
+20250328,162300,277707000,2120,2120,2120,2120,0
+20250328,162200,277707000,2120,2120,2120,2120,0
+20250328,162100,277707000,2120,2120,2120,2120,0
+20250328,162000,277707000,2120,2120,2120,2120,0
+20250328,161900,277707000,2120,2120,2120,2120,0
+20250328,161800,277707000,2120,2120,2120,2120,0
+20250328,161700,277707000,2120,2120,2120,2120,0
+20250328,161600,277707000,2120,2120,2120,2120,0
+20250328,161500,277707000,2120,2120,2120,2120,3192
+20250328,161400,277707000,2120,2120,2120,2120,0
+20250328,161300,277707000,2120,2120,2120,2120,0
+20250328,161200,277707000,2120,2120,2120,2120,0
+20250328,161100,277707000,2120,2120,2120,2120,0
+20250328,161000,277707000,2120,2120,2120,2120,0
+20250328,160900,277707000,2120,2120,2120,2120,0
+20250328,160800,277707000,2120,2120,2120,2120,0
+20250328,160700,277707000,2120,2120,2120,2120,0
+20250328,160600,277707000,2120,2120,2120,2120,0
+20250328,160500,277707000,2120,2120,2120,2120,0
+20250328,160400,277707000,2120,2120,2120,2120,0
+20250328,160300,277707000,2120,2120,2120,2120,0
+20250328,160200,277707000,2120,2120,2120,2120,0
+20250328,160100,277707000,2120,2120,2120,2120,0
+20250328,160000,277707000,2120,2120,2120,2120,0
+20250328,155900,277707000,2120,2120,2120,2120,0
+20250328,155800,277707000,2120,2120,2120,2120,0
+20250328,155700,277707000,2120,2120,2120,2120,0
+20250328,155600,277707000,2120,2120,2120,2120,0
+20250328,155500,277707000,2120,2120,2120,2120,0
+20250328,155400,277707000,2120,2120,2120,2120,0
+20250328,155300,277707000,2120,2120,2120,2120,0
+20250328,155200,277707000,2120,2120,2120,2120,0
+20250328,155100,277707000,2120,2120,2120,2120,0
+20250328,155000,277707000,2120,2120,2120,2120,0
+20250328,154900,277707000,2120,2120,2120,2120,0
+20250328,154800,277707000,2120,2120,2120,2120,0
+20250328,154700,277707000,2120,2120,2120,2120,0
+20250328,154600,277707000,2120,2120,2120,2120,0
+20250328,154500,277707000,2120,2120,2120,2120,3192
+20250328,154400,277707000,2120,2120,2120,2120,0
+20250328,154300,277707000,2120,2120,2120,2120,0
+20250328,154200,277707000,2120,2120,2120,2120,0
+20250328,154100,277707000,2120,2120,2120,2120,0
+20250328,154000,277707000,2120,2120,2120,2120,0
+20250328,153900,277707000,2120,2120,2120,2120,0
+20250328,153800,277707000,2120,2120,2120,2120,0
+20250328,153700,277707000,2120,2120,2120,2120,0
+20250328,153600,277707000,2120,2120,2120,2120,0
+20250328,153500,277707000,2120,2120,2120,2120,0
+20250328,153400,277707000,2120,2120,2120,2120,0
+20250328,153300,277707000,2120,2120,2120,2120,0
+20250328,153200,277707000,2120,2120,2120,2120,0
+20250328,153100,277707000,2120,2120,2120,2120,0
+20250328,153000,277707000,2120,2120,2120,2120,3192
+20250328,152900,270939960,2110,2110,2110,2110,0
+20250328,152800,270939960,2110,2110,2110,2110,0
+20250328,152700,270939960,2110,2110,2110,2110,0
+20250328,152600,270939960,2110,2110,2110,2110,0
+20250328,152500,270939960,2110,2110,2110,2110,0
+20250328,152400,270939960,2110,2110,2110,2110,0
+20250328,152300,270939960,2110,2110,2110,2110,0
+20250328,152200,270939960,2110,2110,2110,2110,0
+20250328,152100,270939960,2110,2110,2110,2110,0
+20250328,152000,270939960,2110,2110,2110,2110,0
+20250328,151900,270939960,2110,2110,2110,2110,0
+20250328,151800,270939960,2110,2110,2110,2110,0
+20250328,151700,270939960,2110,2110,2110,2110,0
+20250328,151600,270939960,2110,2110,2110,2110,0
+20250328,151500,270939960,2110,2110,2110,2110,0
+20250328,151400,270939960,2110,2110,2110,2110,0
+20250328,151300,270939960,2110,2110,2110,2110,0
+20250328,151200,270939960,2110,2110,2110,2095,302
+20250328,151100,270307240,2095,2095,2095,2095,375
+20250328,151000,269521615,2110,2110,2110,2110,0
+20250328,150900,269521615,2110,2110,2110,2110,3
+20250328,150800,269515285,2095,2110,2120,2095,1005
+20250328,150700,267389885,2110,2095,2110,2095,2
+20250328,150600,267385680,2115,2115,2115,2115,1
+20250328,150500,267383565,2095,2095,2095,2095,0
+20250328,150400,267383565,2095,2095,2095,2095,0
+20250328,150300,267383565,2095,2095,2095,2095,0
+20250328,150200,267383565,2095,2095,2095,2095,30
+20250328,150100,267320715,2095,2115,2115,2095,1001
+20250328,150000,265203620,2110,2100,2110,2100,1638
+20250328,145900,261762340,2110,2110,2110,2110,0
+20250328,145800,261762340,2110,2110,2110,2110,0
+20250328,145700,261762340,2110,2110,2110,2110,0
+20250328,145600,261762340,2110,2115,2115,2100,9545
+20250328,145500,241632620,2115,2075,2115,2070,11533
+20250328,145400,217520315,2070,2070,2070,2070,77
+20250328,145300,217360925,2075,2075,2075,2075,0
+20250328,145200,217360925,2075,2075,2075,2075,0
+20250328,145100,217360925,2075,2075,2075,2075,0
+20250328,145000,217360925,2075,2075,2075,2075,0
+20250328,144900,217360925,2075,2075,2075,2075,0
+20250328,144800,217360925,2075,2075,2075,2075,0
+20250328,144700,217360925,2075,2075,2075,2075,0
+20250328,144600,217360925,2075,2075,2075,2075,0
+20250328,144500,217360925,2075,2075,2075,2075,0
+20250328,144400,217360925,2075,2075,2075,2075,0
+20250328,144300,217360925,2075,2075,2075,2075,0
+20250328,144200,217360925,2075,2075,2075,2075,0
+20250328,144100,217360925,2075,2075,2075,2075,0
+20250328,144000,217360925,2075,2075,2075,2075,0
+20250328,143900,217360925,2075,2075,2075,2075,0
+20250328,143800,217360925,2075,2075,2075,2075,0
+20250328,143700,217360925,2075,2075,2075,2075,0
+20250328,143600,217360925,2075,2075,2075,2075,0
+20250328,143500,217360925,2075,2075,2075,2075,1
+20250328,143400,217358850,2070,2070,2070,2070,0
+20250328,143300,217358850,2070,2070,2070,2070,0
+20250328,143200,217358850,2070,2070,2070,2070,0
+20250328,143100,217358850,2070,2070,2070,2070,0
+20250328,143000,217358850,2070,2070,2070,2070,250
+20250328,142900,216841350,2075,2075,2075,2075,0
+20250328,142800,216841350,2075,2075,2075,2075,0
+20250328,142700,216841350,2075,2075,2075,2075,0
+20250328,142600,216841350,2075,2075,2075,2075,0
+20250328,142500,216841350,2075,2075,2075,2075,0
+20250328,142400,216841350,2075,2075,2075,2075,500
+20250328,142300,215803850,2075,2075,2075,2075,0
+20250328,142200,215803850,2075,2075,2075,2075,0
+20250328,142100,215803850,2075,2075,2075,2075,0
+20250328,142000,215803850,2075,2075,2075,2075,0
+20250328,141900,215803850,2075,2075,2075,2075,0
+20250328,141800,215803850,2075,2075,2075,2075,0
+20250328,141700,215803850,2075,2075,2075,2075,0
+20250328,141600,215803850,2075,2075,2075,2075,0
+20250328,141500,215803850,2075,2075,2075,2075,0
+20250328,141400,215803850,2075,2070,2075,2070,1000
+20250328,141300,213731210,2070,2070,2070,2070,0
+20250328,141200,213731210,2070,2070,2070,2070,1
+20250328,141100,213729140,2065,2065,2065,2065,1010
+20250328,141000,211643490,2060,2060,2060,2060,1459
+20250328,140900,208637950,2055,2055,2055,2055,0
+20250328,140800,208637950,2055,2060,2060,2055,1731
+20250328,140700,205077440,2060,2060,2060,2060,0
+20250328,140600,205077440,2060,2060,2060,2060,153
+20250328,140500,204762260,2065,2065,2065,2065,0
+20250328,140400,204762260,2065,2065,2065,2065,0
+20250328,140300,204762260,2065,2065,2065,2065,1
+20250328,140200,204760195,2060,2060,2060,2060,500
+20250328,140100,203730195,2060,2065,2065,2060,935
+20250328,140000,201803005,2065,2065,2065,2065,0
+20250328,135900,201803005,2065,2065,2065,2065,0
+20250328,135800,201803005,2065,2065,2065,2065,0
+20250328,135700,201803005,2065,2065,2065,2065,0
+20250328,135600,201803005,2065,2065,2065,2065,0
+20250328,135500,201803005,2065,2065,2065,2065,0
+20250328,135400,201803005,2065,2065,2065,2065,0
+20250328,135300,201803005,2065,2065,2065,2065,0
+20250328,135200,201803005,2065,2065,2065,2065,0
+20250328,135100,201803005,2065,2065,2065,2065,0
+20250328,135000,201803005,2065,2065,2065,2065,0
+20250328,134900,201803005,2065,2065,2065,2065,0
+20250328,134800,201803005,2065,2065,2065,2065,0
+20250328,134700,201803005,2065,2065,2065,2065,0
+20250328,134600,201803005,2065,2065,2065,2065,0
+20250328,134500,201803005,2065,2065,2065,2065,0
+20250328,134400,201803005,2065,2065,2065,2065,501
+20250328,134300,200768440,2065,2065,2065,2065,0
+20250328,134200,200768440,2065,2065,2065,2065,0
+20250328,134100,200768440,2065,2065,2065,2065,0
+20250328,134000,200768440,2065,2065,2065,2065,0
+20250328,133900,200768440,2065,2065,2065,2065,0
+20250328,133800,200768440,2065,2065,2065,2065,0
+20250328,133700,200768440,2065,2065,2065,2065,0
+20250328,133600,200768440,2065,2065,2065,2065,0
+20250328,133500,200768440,2065,2065,2065,2065,0
+20250328,133400,200768440,2065,2065,2065,2065,0
+20250328,133300,200768440,2065,2065,2065,2065,0
+20250328,133200,200768440,2065,2065,2065,2065,0
+20250328,133100,200768440,2065,2065,2065,2065,0
+20250328,133000,200768440,2065,2065,2065,2065,200
+20250328,132900,200355440,2055,2055,2055,2055,0
+20250328,132800,200355440,2055,2055,2055,2055,0
+20250328,132700,200355440,2055,2055,2055,2055,0
+20250328,132600,200355440,2055,2055,2055,2055,0
+20250328,132500,200355440,2055,2055,2055,2055,0
+20250328,132400,200355440,2055,2055,2055,2055,22
+20250328,132300,200310230,2070,2070,2070,2070,0
+20250328,132200,200310230,2070,2070,2070,2070,0
+20250328,132100,200310230,2070,2070,2070,2070,0
+20250328,132000,200310230,2070,2070,2070,2070,0
+20250328,131900,200310230,2070,2070,2070,2070,0
+20250328,131800,200310230,2070,2070,2070,2070,0
+20250328,131700,200310230,2070,2070,2070,2070,0
+20250328,131600,200310230,2070,2070,2070,2070,0
+20250328,131500,200310230,2070,2070,2070,2070,0
+20250328,131400,200310230,2070,2070,2070,2070,0
+20250328,131300,200310230,2070,2065,2070,2065,443
+20250328,131200,199394265,2065,2065,2065,2065,0
+20250328,131100,199394265,2065,2055,2065,2055,4
+20250328,131000,199386025,2055,2055,2055,2055,0
+20250328,130900,199386025,2055,2055,2055,2055,0
+20250328,130800,199386025,2055,2055,2055,2055,0
+20250328,130700,199386025,2055,2065,2065,2055,2000
+20250328,130600,195264440,2065,2065,2065,2065,0
+20250328,130500,195264440,2065,2065,2065,2065,0
+20250328,130400,195264440,2065,2065,2065,2065,0
+20250328,130300,195264440,2065,2065,2065,2065,0
+20250328,130200,195264440,2065,2065,2065,2065,0
+20250328,130100,195264440,2065,2065,2065,2065,10
+20250328,130000,195243790,2070,2070,2070,2070,0
+20250328,125900,195243790,2070,2070,2070,2070,0
+20250328,125800,195243790,2070,2070,2070,2070,4
+20250328,125700,195235510,2070,2070,2070,2070,0
+20250328,125600,195235510,2070,2070,2070,2070,1
+20250328,125500,195233440,2065,2065,2065,2065,0
+20250328,125400,195233440,2065,2065,2065,2065,0
+20250328,125300,195233440,2065,2065,2065,2065,0
+20250328,125200,195233440,2065,2065,2065,2065,0
+20250328,125100,195233440,2065,2065,2065,2065,0
+20250328,125000,195233440,2065,2065,2065,2065,0
+20250328,124900,195233440,2065,2070,2070,2065,660
+20250328,124800,193869090,2070,2070,2070,2070,0
+20250328,124700,193869090,2070,2070,2070,2070,0
+20250328,124600,193869090,2070,2070,2070,2070,211
+20250328,124500,193432320,2065,2065,2065,2065,0
+20250328,124400,193432320,2065,2065,2065,2065,0
+20250328,124300,193432320,2065,2065,2065,2065,0
+20250328,124200,193432320,2065,2065,2065,2065,0
+20250328,124100,193432320,2065,2065,2065,2065,0
+20250328,124000,193432320,2065,2065,2065,2065,0
+20250328,123900,193432320,2065,2065,2065,2065,0
+20250328,123800,193432320,2065,2065,2065,2065,0
+20250328,123700,193432320,2065,2065,2065,2065,0
+20250328,123600,193432320,2065,2065,2065,2065,0
+20250328,123500,193432320,2065,2065,2065,2065,0
+20250328,123400,193432320,2065,2065,2065,2065,0
+20250328,123300,193432320,2065,2065,2065,2065,0
+20250328,123200,193432320,2065,2065,2065,2065,0
+20250328,123100,193432320,2065,2065,2065,2065,0
+20250328,123000,193432320,2065,2065,2065,2065,0
+20250328,122900,193432320,2065,2065,2065,2065,0
+20250328,122800,193432320,2065,2065,2065,2065,0
+20250328,122700,193432320,2065,2065,2065,2065,0
+20250328,122600,193432320,2065,2065,2065,2065,2649
+20250328,122500,187962135,2060,2060,2060,2060,1000
+20250328,122400,185902135,2075,2075,2075,2075,0
+20250328,122300,185902135,2075,2075,2075,2075,0
+20250328,122200,185902135,2075,2075,2075,2075,0
+20250328,122100,185902135,2075,2075,2075,2075,1
+20250328,122000,185900060,2055,2070,2070,2055,8000
+20250328,121900,169417315,2080,2080,2080,2080,0
+20250328,121800,169417315,2080,2080,2080,2080,0
+20250328,121700,169417315,2080,2080,2080,2080,0
+20250328,121600,169417315,2080,2080,2080,2080,218
+20250328,121500,168963875,2080,2080,2080,2080,1
+20250328,121400,168961795,2070,2070,2070,2070,0
+20250328,121300,168961795,2070,2075,2075,2070,400
+20250328,121200,168133405,2085,2085,2085,2085,0
+20250328,121100,168133405,2085,2080,2085,2080,505
+20250328,121000,167082995,2080,2080,2080,2080,0
+20250328,120900,167082995,2080,2080,2080,2080,1
+20250328,120800,167080915,2075,2075,2075,2075,12
+20250328,120700,167056015,2075,2075,2075,2075,0
+20250328,120600,167056015,2075,2075,2075,2075,200
+20250328,120500,166641015,2080,2080,2080,2080,0
+20250328,120400,166641015,2080,2075,2080,2075,212
+20250328,120300,166201110,2070,2070,2070,2070,1018
+20250328,120200,164093850,2075,2075,2075,2075,100
+20250328,120100,163886350,2075,2075,2075,2075,0
+20250328,120000,163886350,2075,2075,2075,2075,0
+20250328,115900,163886350,2075,2075,2075,2075,1
+20250328,115800,163884275,2075,2075,2075,2075,167
+20250328,115700,163537750,2075,2075,2075,2075,0
+20250328,115600,163537750,2075,2075,2075,2075,0
+20250328,115500,163537750,2075,2075,2075,2075,0
+20250328,115400,163537750,2075,2075,2075,2075,0
+20250328,115300,163537750,2075,2075,2075,2075,0
+20250328,115200,163537750,2075,2075,2075,2075,0
+20250328,115100,163537750,2075,2075,2075,2075,0
+20250328,115000,163537750,2075,2080,2080,2075,651
+20250328,114900,162185920,2075,2075,2075,2075,0
+20250328,114800,162185920,2075,2075,2075,2075,1
+20250328,114700,162183845,2080,2080,2080,2080,0
+20250328,114600,162183845,2080,2080,2080,2080,4
+20250328,114500,162175525,2080,2080,2080,2080,9
+20250328,114400,162156805,2080,2080,2080,2080,0
+20250328,114300,162156805,2080,2080,2080,2080,0
+20250328,114200,162156805,2080,2080,2080,2080,0
+20250328,114100,162156805,2080,2080,2080,2080,0
+20250328,114000,162156805,2080,2080,2080,2080,0
+20250328,113900,162156805,2080,2080,2080,2080,0
+20250328,113800,162156805,2080,2080,2080,2080,0
+20250328,113700,162156805,2080,2080,2080,2080,0
+20250328,113600,162156805,2080,2080,2080,2080,0
+20250328,113500,162156805,2080,2080,2080,2080,0
+20250328,113400,162156805,2080,2080,2080,2080,0
+20250328,113300,162156805,2080,2080,2080,2080,0
+20250328,113200,162156805,2080,2080,2080,2080,1
+20250328,113100,162154725,2075,2075,2075,2075,0
+20250328,113000,162154725,2075,2075,2075,2075,0
+20250328,112900,162154725,2075,2075,2075,2075,0
+20250328,112800,162154725,2075,2075,2075,2075,500
+20250328,112700,161117225,2075,2075,2075,2075,0
+20250328,112600,161117225,2075,2075,2075,2075,8
+20250328,112500,161100625,2075,2075,2075,2075,0
+20250328,112400,161100625,2075,2075,2075,2075,1
+20250328,112300,161098550,2075,2075,2075,2075,0
+20250328,112200,161098550,2075,2075,2075,2075,0
+20250328,112100,161098550,2075,2075,2075,2075,0
+20250328,112000,161098550,2075,2075,2075,2075,0
+20250328,111900,161098550,2075,2075,2075,2075,0
+20250328,111800,161098550,2075,2075,2075,2075,0
+20250328,111700,161098550,2075,2075,2075,2075,500
+20250328,111600,160061050,2075,2075,2075,2075,0
+20250328,111500,160061050,2075,2075,2075,2075,0
+20250328,111400,160061050,2075,2075,2075,2075,0
+20250328,111300,160061050,2075,2075,2075,2075,1
+20250328,111200,160058975,2065,2065,2065,2065,1
+20250328,111100,160056910,2070,2070,2070,2070,0
+20250328,111000,160056910,2070,2070,2070,2070,1534
+20250328,110900,156881530,2070,2070,2070,2065,12
+20250328,110800,156856700,2065,2065,2065,2065,0
+20250328,110700,156856700,2065,2065,2065,2065,0
+20250328,110600,156856700,2065,2065,2065,2065,0
+20250328,110500,156856700,2065,2065,2065,2065,0
+20250328,110400,156856700,2065,2065,2065,2065,0
+20250328,110300,156856700,2065,2065,2065,2065,0
+20250328,110200,156856700,2065,2065,2065,2065,277
+20250328,110100,156284695,2065,2065,2065,2065,0
+20250328,110000,156284695,2065,2065,2065,2065,1
+20250328,105900,156282630,2065,2065,2065,2065,0
+20250328,105800,156282630,2065,2065,2065,2065,0
+20250328,105700,156282630,2065,2065,2065,2065,0
+20250328,105600,156282630,2065,2065,2065,2065,0
+20250328,105500,156282630,2065,2065,2065,2065,0
+20250328,105400,156282630,2065,2065,2065,2065,0
+20250328,105300,156282630,2065,2065,2065,2065,0
+20250328,105200,156282630,2065,2065,2065,2065,0
+20250328,105100,156282630,2065,2065,2065,2065,4
+20250328,105000,156274370,2070,2070,2070,2070,1
+20250328,104900,156272300,2070,2070,2070,2070,0
+20250328,104800,156272300,2070,2070,2070,2070,0
+20250328,104700,156272300,2070,2070,2070,2070,0
+20250328,104600,156272300,2070,2070,2070,2070,0
+20250328,104500,156272300,2070,2070,2070,2070,0
+20250328,104400,156272300,2070,2070,2070,2070,0
+20250328,104300,156272300,2070,2070,2070,2070,0
+20250328,104200,156272300,2070,2070,2070,2070,150
+20250328,104100,155961800,2070,2070,2070,2070,0
+20250328,104000,155961800,2070,2070,2070,2070,0
+20250328,103900,155961800,2070,2070,2070,2070,0
+20250328,103800,155961800,2070,2070,2070,2070,0
+20250328,103700,155961800,2070,2070,2070,2070,0
+20250328,103600,155961800,2070,2070,2070,2070,0
+20250328,103500,155961800,2070,2070,2070,2070,0
+20250328,103400,155961800,2070,2070,2070,2070,0
+20250328,103300,155961800,2070,2070,2070,2070,0
+20250328,103200,155961800,2070,2070,2070,2070,0
+20250328,103100,155961800,2070,2070,2070,2070,0
+20250328,103000,155961800,2070,2070,2070,2070,0
+20250328,102900,155961800,2070,2070,2070,2070,0
+20250328,102800,155961800,2070,2070,2070,2070,0
+20250328,102700,155961800,2070,2070,2070,2070,0
+20250328,102600,155961800,2070,2070,2070,2070,0
+20250328,102500,155961800,2070,2065,2070,2040,25676
+20250328,102400,103292860,2080,2080,2080,2080,0
+20250328,102300,103292860,2080,2080,2080,2080,1
+20250328,102200,103290780,2075,2070,2075,2070,4872
+20250328,102100,93191985,2070,2070,2070,2070,0
+20250328,102000,93191985,2070,2070,2070,2050,10101
+20250328,101900,72405165,2085,2085,2085,2085,0
+20250328,101800,72405165,2085,2080,2085,2060,10001
+20250328,101700,51778720,2090,2090,2090,2090,0
+20250328,101600,51778720,2090,2090,2090,2090,0
+20250328,101500,51778720,2090,2090,2090,2090,0
+20250328,101400,51778720,2090,2090,2090,2090,0
+20250328,101300,51778720,2090,2090,2090,2090,0
+20250328,101200,51778720,2090,2090,2090,2090,0
+20250328,101100,51778720,2090,2090,2090,2090,0
+20250328,101000,51778720,2090,2090,2090,2090,17
+20250328,100900,51743190,2090,2090,2090,2090,0
+20250328,100800,51743190,2090,2090,2090,2090,50
+20250328,100700,51638690,2090,2090,2090,2090,0
+20250328,100600,51638690,2090,2090,2090,2090,3
+20250328,100500,51632420,2090,2090,2090,2090,0
+20250328,100400,51632420,2090,2085,2090,2070,4471
+20250328,100300,42348605,2095,2095,2095,2095,0
+20250328,100200,42348605,2095,2095,2095,2095,0
+20250328,100100,42348605,2095,2095,2095,2095,0
+20250328,100000,42348605,2095,2095,2095,2095,0
+20250328,095900,42348605,2095,2095,2095,2095,0
+20250328,095800,42348605,2095,2095,2095,2095,0
+20250328,095700,42348605,2095,2095,2095,2095,0
+20250328,095600,42348605,2095,2095,2095,2095,0
+20250328,095500,42348605,2095,2095,2095,2095,0
+20250328,095400,42348605,2095,2095,2095,2095,0
+20250328,095300,42348605,2095,2095,2095,2095,0
+20250328,095200,42348605,2095,2095,2095,2095,3000
+20250328,095100,36063605,2095,2095,2095,2095,0
+20250328,095000,36063605,2095,2095,2095,2095,0
+20250328,094900,36063605,2095,2095,2095,2095,0
+20250328,094800,36063605,2095,2095,2095,2095,0
+20250328,094700,36063605,2095,2095,2095,2095,0
+20250328,094600,36063605,2095,2095,2095,2095,0
+20250328,094500,36063605,2095,2095,2095,2095,0
+20250328,094400,36063605,2095,2095,2095,2095,0
+20250328,094300,36063605,2095,2095,2095,2095,0
+20250328,094200,36063605,2095,2095,2095,2095,21
+20250328,094100,36019610,2080,2080,2080,2080,0
+20250328,094000,36019610,2080,2090,2090,2080,3205
+20250328,093900,29343030,2100,2090,2100,2090,2
+20250328,093800,29338840,2090,2090,2090,2090,0
+20250328,093700,29338840,2090,2100,2100,2090,723
+20250328,093600,27827570,2090,2090,2090,2090,1
+20250328,093500,27825480,2100,2100,2100,2100,1
+20250328,093400,27823380,2100,2100,2100,2100,0
+20250328,093300,27823380,2100,2100,2100,2100,1
+20250328,093200,27821280,2100,2100,2100,2100,393
+20250328,093100,26995980,2100,2100,2100,2100,1
+20250328,093000,26993880,2100,2100,2100,2100,2
+20250328,092900,26989680,2100,2100,2100,2100,0
+20250328,092800,26989680,2100,2100,2100,2100,0
+20250328,092700,26989680,2100,2100,2100,2100,0
+20250328,092600,26989680,2100,2100,2100,2100,0
+20250328,092500,26989680,2100,2100,2100,2100,1
+20250328,092400,26987580,2100,2100,2100,2100,1
+20250328,092300,26985480,2100,2100,2100,2100,2
+20250328,092200,26981280,2100,2095,2100,2095,655
+20250328,092100,25606205,2095,2095,2095,2095,2
+20250328,092000,25602015,2095,2095,2095,2095,200
+20250328,091900,25183015,2095,2095,2095,2095,2
+20250328,091800,25178825,2085,2090,2095,2085,137
+20250328,091700,24893100,2095,2090,2120,2090,1303
+20250328,091600,22157700,2085,2085,2085,2085,123
+20250328,091500,21901245,2085,2080,2085,2080,805
+20250328,091400,20223320,2080,2080,2080,2080,41
+20250328,091300,20138040,2080,2080,2080,2080,0
+20250328,091200,20138040,2080,2080,2080,2080,0
+20250328,091100,20138040,2080,2080,2080,2080,0
+20250328,091000,20138040,2080,2080,2080,2080,6
+20250328,090900,20125560,2080,2080,2080,2080,0
+20250328,090800,20125560,2080,2080,2080,2080,2
+20250328,090700,20121400,2075,2075,2075,2075,346
+20250328,090600,19403450,2075,2070,2075,2070,62
+20250328,090500,19275100,2070,2075,2075,2070,285
+20250328,090400,18685145,2075,2075,2075,2075,26
+20250328,090300,18631195,2080,2080,2080,2080,500
+20250328,090200,17591195,2080,2080,2080,2080,22
+20250328,090100,17545435,2080,2075,2080,2065,1325
+20250328,090000,14799510,2085,2060,2085,2060,7175