Add accumulated files

008490/min/candle-20250324.csv

@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185200,583842570,15310,15310,15310,15310,126
+20250324,185100,583842570,15310,15310,15310,15310,0
+20250324,185000,583842570,15310,15310,15310,15310,0
+20250324,184900,583842570,15310,15310,15310,15310,0
+20250324,184800,583842570,15310,15310,15310,15310,0
+20250324,184700,583842570,15310,15310,15310,15310,0
+20250324,184600,583842570,15310,15310,15310,15310,0
+20250324,184500,583842570,15310,15310,15310,15310,0
+20250324,184400,583842570,15310,15310,15310,15310,0
+20250324,184300,583842570,15310,15310,15310,15310,0
+20250324,184200,583842570,15310,15310,15310,15310,0
+20250324,184100,583842570,15310,15310,15310,15310,0
+20250324,184000,583842570,15310,15310,15310,15310,0
+20250324,183900,583842570,15310,15310,15310,15310,0
+20250324,183800,583842570,15310,15310,15310,15310,0
+20250324,183700,583842570,15310,15310,15310,15310,0
+20250324,183600,583842570,15310,15310,15310,15310,0
+20250324,183500,583842570,15310,15310,15310,15310,0
+20250324,183400,583842570,15310,15310,15310,15310,0
+20250324,183300,583842570,15310,15310,15310,15310,0
+20250324,183200,583842570,15310,15310,15310,15310,0
+20250324,183100,583842570,15310,15310,15310,15310,0
+20250324,183000,583842570,15310,15310,15310,15310,0
+20250324,182900,583842570,15310,15310,15310,15310,0
+20250324,182800,583842570,15310,15310,15310,15310,0
+20250324,182700,583842570,15310,15310,15310,15310,0
+20250324,182600,583842570,15310,15310,15310,15310,0
+20250324,182500,583842570,15310,15310,15310,15310,0
+20250324,182400,583842570,15310,15310,15310,15310,0
+20250324,182300,583842570,15310,15310,15310,15310,0
+20250324,182200,583842570,15310,15310,15310,15310,126
+20250324,182100,583842570,15310,15310,15310,15310,0
+20250324,182000,583842570,15310,15310,15310,15310,0
+20250324,181900,583842570,15310,15310,15310,15310,0
+20250324,181800,583842570,15310,15310,15310,15310,0
+20250324,181700,583842570,15310,15310,15310,15310,0
+20250324,181600,583842570,15310,15310,15310,15310,0
+20250324,181500,583842570,15310,15310,15310,15310,0
+20250324,181400,583842570,15310,15310,15310,15310,0
+20250324,181300,583842570,15310,15310,15310,15310,0
+20250324,181200,583842570,15310,15310,15310,15310,0
+20250324,181100,583842570,15310,15310,15310,15310,0
+20250324,181000,583842570,15310,15310,15310,15310,0
+20250324,180900,583842570,15310,15310,15310,15310,0
+20250324,180800,583842570,15310,15310,15310,15310,0
+20250324,180700,583842570,15310,15310,15310,15310,0
+20250324,180600,583842570,15310,15310,15310,15310,0
+20250324,180500,583842570,15310,15310,15310,15310,0
+20250324,180400,583842570,15310,15310,15310,15310,0
+20250324,180300,583842570,15310,15310,15310,15310,0
+20250324,180200,583842570,15310,15310,15310,15310,0
+20250324,180100,583842570,15310,15310,15310,15310,0
+20250324,180000,583842570,15310,15310,15310,15310,0
+20250324,175900,583842570,15310,15310,15310,15310,0
+20250324,175800,583842570,15310,15310,15310,15310,0
+20250324,175700,583842570,15310,15310,15310,15310,0
+20250324,175600,583842570,15310,15310,15310,15310,0
+20250324,175500,583842570,15310,15310,15310,15310,0
+20250324,175400,583842570,15310,15310,15310,15310,0
+20250324,175300,583842570,15310,15310,15310,15310,0
+20250324,175200,583842570,15310,15310,15310,15310,126
+20250324,175100,583842570,15310,15310,15310,15310,0
+20250324,175000,583842570,15310,15310,15310,15310,0
+20250324,174900,583842570,15310,15310,15310,15310,0
+20250324,174800,583842570,15310,15310,15310,15310,0
+20250324,174700,583842570,15310,15310,15310,15310,0
+20250324,174600,583842570,15310,15310,15310,15310,0
+20250324,174500,583842570,15310,15310,15310,15310,0
+20250324,174400,583842570,15310,15310,15310,15310,0
+20250324,174300,583842570,15310,15310,15310,15310,0
+20250324,174200,583842570,15310,15310,15310,15310,0
+20250324,174100,583842570,15310,15310,15310,15310,0
+20250324,174000,583842570,15310,15310,15310,15310,0
+20250324,173900,583842570,15310,15310,15310,15310,0
+20250324,173800,583842570,15310,15310,15310,15310,0
+20250324,173700,583842570,15310,15310,15310,15310,0
+20250324,173600,583842570,15310,15310,15310,15310,0
+20250324,173500,583842570,15310,15310,15310,15310,0
+20250324,173400,583842570,15310,15310,15310,15310,0
+20250324,173300,583842570,15310,15310,15310,15310,0
+20250324,173200,583842570,15310,15310,15310,15310,0
+20250324,173100,583842570,15310,15310,15310,15310,0
+20250324,173000,583842570,15310,15310,15310,15310,0
+20250324,172900,583842570,15310,15310,15310,15310,0
+20250324,172800,583842570,15310,15310,15310,15310,0
+20250324,172700,583842570,15310,15310,15310,15310,0
+20250324,172600,583842570,15310,15310,15310,15310,0
+20250324,172500,583842570,15310,15310,15310,15310,0
+20250324,172400,583842570,15310,15310,15310,15310,0
+20250324,172300,583842570,15310,15310,15310,15310,0
+20250324,172200,583842570,15310,15310,15310,15310,126
+20250324,172100,583842570,15310,15310,15310,15310,0
+20250324,172000,583842570,15310,15310,15310,15310,0
+20250324,171900,583842570,15310,15310,15310,15310,0
+20250324,171800,583842570,15310,15310,15310,15310,0
+20250324,171700,583842570,15310,15310,15310,15310,0
+20250324,171600,583842570,15310,15310,15310,15310,0
+20250324,171500,583842570,15310,15310,15310,15310,0
+20250324,171400,583842570,15310,15310,15310,15310,0
+20250324,171300,583842570,15310,15310,15310,15310,0
+20250324,171200,583842570,15310,15310,15310,15310,0
+20250324,171100,583842570,15310,15310,15310,15310,0
+20250324,171000,583842570,15310,15310,15310,15310,0
+20250324,170900,583842570,15310,15310,15310,15310,0
+20250324,170800,583842570,15310,15310,15310,15310,0
+20250324,170700,583842570,15310,15310,15310,15310,0
+20250324,170600,583842570,15310,15310,15310,15310,0
+20250324,170500,583842570,15310,15310,15310,15310,0
+20250324,170400,583842570,15310,15310,15310,15310,0
+20250324,170300,583842570,15310,15310,15310,15310,0
+20250324,170200,583842570,15310,15310,15310,15310,0
+20250324,170100,583842570,15310,15310,15310,15310,0
+20250324,170000,583842570,15310,15310,15310,15310,0
+20250324,165900,583842570,15310,15310,15310,15310,0
+20250324,165800,583842570,15310,15310,15310,15310,0
+20250324,165700,583842570,15310,15310,15310,15310,0
+20250324,165600,583842570,15310,15310,15310,15310,0
+20250324,165500,583842570,15310,15310,15310,15310,0
+20250324,165400,583842570,15310,15310,15310,15310,0
+20250324,165300,583842570,15310,15310,15310,15310,0
+20250324,165200,583842570,15310,15310,15310,15310,126
+20250324,165100,583842570,15310,15310,15310,15310,0
+20250324,165000,583842570,15310,15310,15310,15310,0
+20250324,164900,583842570,15310,15310,15310,15310,0
+20250324,164800,583842570,15310,15310,15310,15310,0
+20250324,164700,583842570,15310,15310,15310,15310,0
+20250324,164600,583842570,15310,15310,15310,15310,0
+20250324,164500,583842570,15310,15310,15310,15310,0
+20250324,164400,583842570,15310,15310,15310,15310,0
+20250324,164300,583842570,15310,15310,15310,15310,0
+20250324,164200,583842570,15310,15310,15310,15310,0
+20250324,164100,583842570,15310,15310,15310,15310,0
+20250324,164000,583842570,15310,15310,15310,15310,0
+20250324,163900,583842570,15310,15310,15310,15310,0
+20250324,163800,583842570,15310,15310,15310,15310,0
+20250324,163700,583842570,15310,15310,15310,15310,0
+20250324,163600,583842570,15310,15310,15310,15310,0
+20250324,163500,583842570,15310,15310,15310,15310,0
+20250324,163400,583842570,15310,15310,15310,15310,0
+20250324,163300,583842570,15310,15310,15310,15310,0
+20250324,163200,583842570,15310,15310,15310,15310,0
+20250324,163100,583842570,15310,15310,15310,15310,0
+20250324,163000,583842570,15310,15310,15310,15310,0
+20250324,162900,583842570,15310,15310,15310,15310,0
+20250324,162800,583842570,15310,15310,15310,15310,0
+20250324,162700,583842570,15310,15310,15310,15310,0
+20250324,162600,583842570,15310,15310,15310,15310,0
+20250324,162500,583842570,15310,15310,15310,15310,0
+20250324,162400,583842570,15310,15310,15310,15310,0
+20250324,162300,583842570,15310,15310,15310,15310,0
+20250324,162200,583842570,15310,15310,15310,15310,126
+20250324,162100,583842570,15310,15310,15310,15310,0
+20250324,162000,583842570,15310,15310,15310,15310,0
+20250324,161900,583842570,15310,15310,15310,15310,0
+20250324,161800,583842570,15310,15310,15310,15310,0
+20250324,161700,583842570,15310,15310,15310,15310,0
+20250324,161600,583842570,15310,15310,15310,15310,0
+20250324,161500,583842570,15310,15310,15310,15310,0
+20250324,161400,583842570,15310,15310,15310,15310,0
+20250324,161300,583842570,15310,15310,15310,15310,0
+20250324,161200,583842570,15310,15310,15310,15310,0
+20250324,161100,583842570,15310,15310,15310,15310,0
+20250324,161000,583842570,15310,15310,15310,15310,0
+20250324,160900,583842570,15310,15310,15310,15310,0
+20250324,160800,583842570,15310,15310,15310,15310,0
+20250324,160700,583842570,15310,15310,15310,15310,0
+20250324,160600,583842570,15310,15310,15310,15310,0
+20250324,160500,583842570,15310,15310,15310,15310,0
+20250324,160400,583842570,15310,15310,15310,15310,0
+20250324,160300,583842570,15310,15310,15310,15310,0
+20250324,160200,583842570,15310,15310,15310,15310,0
+20250324,160100,583842570,15310,15310,15310,15310,0
+20250324,160000,583842570,15310,15310,15310,15310,0
+20250324,155900,583842570,15310,15310,15310,15310,0
+20250324,155800,583842570,15310,15310,15310,15310,0
+20250324,155700,583842570,15310,15310,15310,15310,0
+20250324,155600,583842570,15310,15310,15310,15310,0
+20250324,155500,583842570,15310,15310,15310,15310,0
+20250324,155400,583842570,15310,15310,15310,15310,0
+20250324,155300,583842570,15310,15310,15310,15310,0
+20250324,155200,583842570,15310,15310,15310,15310,126
+20250324,155100,583842570,15310,15310,15310,15310,0
+20250324,155000,583842570,15310,15310,15310,15310,0
+20250324,154900,583842570,15310,15310,15310,15310,0
+20250324,154800,583842570,15310,15310,15310,15310,0
+20250324,154700,583842570,15310,15310,15310,15310,0
+20250324,154600,583842570,15310,15310,15310,15310,0
+20250324,154500,583842570,15310,15310,15310,15310,0
+20250324,154400,583842570,15310,15310,15310,15310,0
+20250324,154300,583842570,15310,15310,15310,15310,0
+20250324,154200,583842570,15310,15310,15310,15310,0
+20250324,154100,583842570,15310,15310,15310,15310,0
+20250324,154000,583842570,15310,15310,15310,15310,0
+20250324,153900,583842570,15310,15310,15310,15310,0
+20250324,153800,583842570,15310,15310,15310,15310,0
+20250324,153700,583842570,15310,15310,15310,15310,0
+20250324,153600,583842570,15310,15310,15310,15310,0
+20250324,153500,583842570,15310,15310,15310,15310,0
+20250324,153400,583842570,15310,15310,15310,15310,0
+20250324,153300,583842570,15310,15310,15310,15310,0
+20250324,153200,583842570,15310,15310,15310,15310,0
+20250324,153100,583842570,15310,15310,15310,15310,0
+20250324,153000,583842570,15310,15310,15310,15310,126
+20250324,152900,581913510,15300,15300,15300,15300,0
+20250324,152800,581913510,15300,15300,15300,15300,0
+20250324,152700,581913510,15300,15300,15300,15300,0
+20250324,152600,581913510,15300,15300,15300,15300,0
+20250324,152500,581913510,15300,15300,15300,15300,0
+20250324,152400,581913510,15300,15300,15300,15300,0
+20250324,152300,581913510,15300,15300,15300,15300,0
+20250324,152200,581913510,15300,15300,15300,15300,0
+20250324,152100,581913510,15300,15300,15300,15300,0
+20250324,152000,581913510,15300,15300,15300,15300,0
+20250324,151900,581913510,15300,15300,15300,15300,0
+20250324,151800,581913510,15300,15300,15300,15300,14
+20250324,151700,581699310,15290,15290,15290,15290,11
+20250324,151600,581531120,15300,15300,15300,15300,13
+20250324,151500,581332220,15300,15300,15300,15300,7
+20250324,151400,581225120,15310,15350,15350,15310,292
+20250324,151300,576751220,15340,15340,15340,15340,1
+20250324,151200,576735880,15330,15330,15340,15330,17
+20250324,151100,576475260,15330,15330,15330,15330,1
+20250324,151000,576459930,15330,15330,15330,15330,13
+20250324,150900,576260640,15330,15330,15330,15330,3
+20250324,150800,576214650,15330,15330,15330,15330,24
+20250324,150700,575846730,15330,15330,15330,15330,1
+20250324,150600,575831400,15330,15330,15330,15330,1
+20250324,150500,575816070,15320,15320,15320,15320,10
+20250324,150400,575662870,15320,15320,15320,15320,1
+20250324,150300,575647550,15320,15320,15320,15320,14
+20250324,150200,575433070,15310,15310,15310,15310,1
+20250324,150100,575417760,15320,15320,15320,15320,12
+20250324,150000,575233920,15330,15350,15350,15330,166
+20250324,145900,572689110,15350,15340,15360,15340,165
+20250324,145800,570156170,15330,15340,15340,15330,3
+20250324,145700,570110170,15330,15330,15330,15330,5
+20250324,145600,570033520,15300,15380,15380,15300,330
+20250324,145500,564966490,15370,15380,15380,15370,15
+20250324,145400,564735810,15380,15380,15380,15380,1
+20250324,145300,564720430,15380,15370,15380,15370,6
+20250324,145200,564628190,15360,15360,15360,15360,1
+20250324,145100,564612830,15360,15350,15360,15350,10
+20250324,145000,564459310,15350,15350,15350,15330,7
+20250324,144900,564351960,15340,15320,15340,15320,2
+20250324,144800,564321300,15320,15320,15320,15320,1
+20250324,144700,564305980,15310,15300,15320,15300,160
+20250324,144600,561856280,15290,15280,15290,15280,132
+20250324,144500,559838010,15290,15260,15290,15250,706
+20250324,144400,549063370,15250,15300,15310,15240,257
+20250324,144300,545136040,15300,15310,15310,15300,6
+20250324,144200,545044230,15300,15350,15350,15300,710
+20250324,144100,534168410,15360,15360,15360,15360,1
+20250324,144000,534153050,15360,15360,15360,15360,20
+20250324,143900,533845850,15350,15350,15350,15350,2
+20250324,143800,533815150,15340,15390,15410,15340,244
+20250324,143700,530063060,15400,15380,15400,15380,3
+20250324,143600,530016890,15370,15320,15370,15320,22
+20250324,143500,529679340,15320,15310,15320,15310,13
+20250324,143400,529480270,15300,15290,15300,15290,7
+20250324,143300,529373190,15270,15270,15270,15270,14
+20250324,143200,529159410,15270,15270,15270,15240,60
+20250324,143100,528244050,15280,15280,15280,15280,1
+20250324,143000,528228770,15270,15260,15270,15260,14
+20250324,142900,528015000,15270,15280,15280,15270,27
+20250324,142800,527602610,15280,15250,15280,15250,73
+20250324,142700,526489260,15260,15260,15260,15250,14
+20250324,142600,526275740,15260,15250,15260,15240,69
+20250324,142500,525224140,15240,15210,15240,15210,25
+20250324,142400,524843400,15220,15230,15230,15220,137
+20250324,142300,522757790,15240,15230,15240,15230,25
+20250324,142200,522376910,15230,15230,15240,15230,83
+20250324,142100,521112710,15240,15240,15240,15240,14
+20250324,142000,520899350,15240,15240,15240,15230,81
+20250324,141900,519665690,15240,15240,15240,15230,19
+20250324,141800,519376180,15240,15250,15250,15240,14
+20250324,141700,519162810,15250,15250,15250,15250,13
+20250324,141600,518964560,15230,15230,15240,15230,179
+20250324,141500,516238270,15240,15240,15240,15240,58
+20250324,141400,515354350,15230,15240,15240,15230,7
+20250324,141300,515247730,15240,15240,15240,15230,94
+20250324,141200,513815950,15240,15240,15240,15240,3
+20250324,141100,513770230,15240,15250,15250,15240,33
+20250324,141000,513267180,15250,15250,15250,15250,1
+20250324,140900,513251930,15250,15250,15250,15250,16
+20250324,140800,513007930,15250,15250,15250,15250,2
+20250324,140700,512977430,15250,15250,15260,15250,78
+20250324,140600,511787920,15250,15260,15260,15240,35
+20250324,140500,511253940,15270,15270,15270,15270,1
+20250324,140400,511238670,15260,15250,15260,15250,83
+20250324,140300,509972880,15260,15260,15260,15260,2
+20250324,140200,509942360,15270,15250,15270,15240,90
+20250324,140100,508570380,15240,15240,15240,15240,0
+20250324,140000,508570380,15240,15250,15250,15240,184
+20250324,135900,505764440,15260,15260,15260,15260,0
+20250324,135800,505764440,15260,15270,15270,15260,72
+20250324,135700,504665710,15270,15270,15270,15250,18
+20250324,135600,504391090,15270,15270,15270,15270,33
+20250324,135500,503887180,15260,15250,15260,15230,237
+20250324,135400,500273030,15260,15260,15260,15260,13
+20250324,135300,500074650,15250,15250,15250,15250,83
+20250324,135200,498808900,15260,15260,15260,15260,13
+20250324,135100,498610520,15260,15260,15260,15260,13
+20250324,135000,498412140,15260,15260,15260,15250,53
+20250324,134900,497603430,15260,15260,15260,15260,21
+20250324,134800,497282970,15270,15260,15270,15260,14
+20250324,134700,497069320,15240,15250,15250,15240,72
+20250324,134600,495971360,15260,15260,15260,15260,14
+20250324,134500,495757720,15250,15260,15260,15250,69
+20250324,134400,494705440,15260,15260,15260,15260,66
+20250324,134300,493698280,15260,15260,15260,15260,13
+20250324,134200,493499900,15270,15260,15280,15260,69
+20250324,134100,492446920,15260,15275,15275,15245,113
+20250324,134000,490723960,15280,15280,15280,15280,23
+20250324,133900,490372520,15280,15280,15290,15280,34
+20250324,133800,489852860,15290,15300,15300,15290,38
+20250324,133700,489271830,15300,15290,15300,15290,29
+20250324,133600,488828290,15290,15290,15290,15290,12
+20250324,133500,488644810,15290,15240,15290,15240,87
+20250324,133400,487316510,15250,15310,15320,15250,21
+20250324,133300,486995860,15320,15240,15320,15230,276
+20250324,133200,482787390,15240,15240,15240,15240,18
+20250324,133100,482513070,15250,15250,15250,15250,19
+20250324,133000,482223320,15260,15250,15260,15250,13
+20250324,132900,482025060,15260,15270,15270,15250,20
+20250324,132800,481719790,15260,15240,15260,15240,20
+20250324,132700,481414970,15230,15240,15240,15230,91
+20250324,132600,480028920,15230,15230,15230,15230,5
+20250324,132500,479952770,15220,15250,15250,15220,79
+20250324,132400,478748760,15250,15240,15250,15240,24
+20250324,132300,478382820,15240,15260,15260,15240,37
+20250324,132200,477818590,15260,15260,15260,15260,12
+20250324,132100,477635470,15250,15260,15260,15250,73
+20250324,132000,476522210,15250,15250,15260,15250,93
+20250324,131900,475103810,15260,15260,15260,15260,1
+20250324,131800,475088550,15250,15250,15260,15250,86
+20250324,131700,473777040,15260,15260,15260,15260,1
+20250324,131600,473761780,15250,15260,15260,15250,106
+20250324,131500,472145070,15260,15260,15260,15260,2
+20250324,131400,472114550,15260,15230,15260,15210,189
+20250324,131300,469238880,15230,15240,15240,15230,50
+20250324,131200,468477370,15240,15240,15240,15240,20
+20250324,131100,468172570,15230,15230,15230,15230,16
+20250324,131000,467928890,15230,15190,15250,15190,517
+20250324,130900,460068090,15190,15200,15200,15190,45
+20250324,130800,459384520,15210,15210,15210,15200,51
+20250324,130700,458609190,15210,15200,15210,15200,164
+20250324,130600,456116030,15200,15230,15230,15200,1621
+20250324,130500,431464800,15230,15240,15240,15220,66
+20250324,130400,430459660,15230,15240,15240,15230,27
+20250324,130300,430048310,15240,15230,15240,15230,74
+20250324,130200,428921280,15240,15240,15240,15240,53
+20250324,130100,428113560,15240,15250,15250,15240,15
+20250324,130000,427884950,15240,15240,15240,15240,16
+20250324,125900,427641110,15250,15240,15250,15240,61
+20250324,125800,426711330,15240,15240,15240,15240,19
+20250324,125700,426421770,15240,15260,15260,15240,28
+20250324,125600,425994780,15250,15250,15250,15250,67
+20250324,125500,424973030,15260,15250,15260,15250,29
+20250324,125400,424530650,15260,15260,15260,15260,13
+20250324,125300,424332270,15250,15260,15260,15250,14
+20250324,125200,424118760,15250,15260,15260,15250,83
+20250324,125100,422853000,15260,15260,15260,15260,13
+20250324,125000,422654620,15250,15250,15250,15240,79
+20250324,124900,421449990,15260,15240,15260,15240,35
+20250324,124800,420916430,15240,15250,15250,15240,60
+20250324,124700,420002000,15250,15250,15250,15240,63
+20250324,124600,419041320,15260,15250,15260,15250,15
+20250324,124500,418812550,15260,15270,15270,15260,46
+20250324,124400,418110470,15270,15260,15270,15260,19
+20250324,124300,417820510,15260,15260,15260,15260,77
+20250324,124200,416645490,15260,15260,15260,15260,1
+20250324,124100,416630230,15250,15280,15280,15250,40
+20250324,124000,416019560,15270,15250,15270,15250,42
+20250324,123900,415378720,15250,15240,15250,15240,74
+20250324,123800,414250920,15260,15250,15260,15250,78
+20250324,123700,413061290,15250,15250,15250,15250,14
+20250324,123600,412847790,15250,15260,15260,15240,97
+20250324,123500,411368400,15270,15270,15270,15270,1
+20250324,123400,411353130,15270,15270,15280,15270,75
+20250324,123300,410207870,15270,15270,15270,15270,0
+20250324,123200,410207870,15270,15260,15270,15240,449
+20250324,123100,403356690,15250,15270,15270,15250,186
+20250324,123000,400519660,15270,15280,15280,15270,54
+20250324,122900,399694950,15280,15280,15280,15280,2
+20250324,122800,399664390,15280,15265,15280,15265,109
+20250324,122700,397999620,15265,15260,15270,15260,68
+20250324,122600,396961710,15270,15260,15280,15260,89
+20250324,122500,395602620,15270,15270,15270,15260,76
+20250324,122400,394442230,15270,15270,15270,15270,30
+20250324,122300,393984130,15270,15260,15270,15260,86
+20250324,122200,392671750,15270,15270,15270,15270,15
+20250324,122100,392442700,15270,15240,15270,15240,136
+20250324,122000,390367590,15250,15260,15260,15250,5
+20250324,121900,390291330,15260,15250,15260,15250,198
+20250324,121800,387269870,15250,15240,15250,15230,308
+20250324,121700,382573160,15240,15240,15240,15230,108
+20250324,121600,380927910,15240,15240,15240,15230,28
+20250324,121500,380501310,15240,15240,15240,15240,15
+20250324,121400,380272710,15240,15250,15250,15240,12
+20250324,121300,380089810,15250,15250,15250,15240,84
+20250324,121200,378809470,15240,15260,15260,15240,55
+20250324,121100,377970760,15250,15260,15260,15250,29
+20250324,121000,377528350,15250,15260,15260,15250,7
+20250324,120900,377421580,15260,15270,15270,15260,24
+20250324,120800,377055220,15270,15270,15270,15270,7
+20250324,120700,376948330,15270,15270,15270,15270,19
+20250324,120600,376658200,15280,15290,15290,15280,23
+20250324,120500,376306610,15270,15250,15280,15250,346
+20250324,120400,371023710,15250,15260,15260,15250,99
+20250324,120300,369513750,15260,15260,15260,15260,14
+20250324,120200,369300110,15260,15260,15270,15260,29
+20250324,120100,368857560,15270,15270,15270,15270,14
+20250324,120000,368643780,15270,15270,15270,15270,8
+20250324,115900,368521620,15270,15290,15290,15270,13
+20250324,115800,368322890,15300,15290,15300,15290,25
+20250324,115700,367940510,15300,15300,15310,15300,33
+20250324,115600,367435600,15310,15310,15310,15300,36
+20250324,115500,366884650,15300,15310,15310,15300,79
+20250324,115400,365675940,15310,15310,15310,15300,58
+20250324,115300,364788410,15300,15310,15310,15300,125
+20250324,115200,362875880,15310,15310,15310,15310,15
+20250324,115100,362646230,15310,15350,15350,15310,54
+20250324,115000,361819000,15340,15350,15350,15340,68
+20250324,114900,360775860,15340,15340,15340,15340,7
+20250324,114800,360668480,15350,15350,15350,15340,74
+20250324,114700,359532700,15340,15330,15340,15330,243
+20250324,114600,355807430,15300,15360,15370,15300,90
+20250324,114500,354426330,15360,15360,15360,15360,7
+20250324,114400,354318810,15360,15370,15370,15350,94
+20250324,114300,352875600,15380,15410,15410,15380,1126
+20250324,114200,335537840,15410,15410,15410,15410,20
+20250324,114100,335229640,15410,15400,15410,15400,61
+20250324,114000,334290230,15400,15410,15410,15400,139
+20250324,113900,332149400,15410,15440,15440,15410,459
+20250324,113800,325071420,15450,15450,15450,15440,15
+20250324,113700,324839740,15450,15460,15460,15440,64
+20250324,113600,323851020,15460,15460,15460,15450,56
+20250324,113500,322985760,15460,15470,15480,15460,480
+20250324,113400,315557950,15490,15510,15510,15450,349
+20250324,113300,310152470,15500,15540,15540,15500,302
+20250324,113200,305466640,15570,15610,15610,15540,347
+20250324,113100,300060880,15610,15600,15610,15580,8
+20250324,113000,299936060,15600,15610,15610,15600,154
+20250324,112900,297533530,15590,15550,15590,15550,516
+20250324,112800,289496390,15550,15570,15570,15520,171
+20250324,112700,286841700,15550,15610,15610,15550,419
+20250324,112600,280320070,15620,15630,15630,15620,273
+20250324,112500,276055800,15630,15660,15700,15630,343
+20250324,112400,270681510,15660,15580,15670,15580,1264
+20250324,112300,250943260,15580,15580,15580,15580,14
+20250324,112200,250725140,15580,15580,15580,15580,1
+20250324,112100,250709560,15580,15580,15580,15580,14
+20250324,112000,250491440,15580,15580,15580,15580,1
+20250324,111900,250475860,15580,15580,15580,15580,14
+20250324,111800,250257740,15580,15580,15580,15580,1
+20250324,111700,250242160,15580,15580,15580,15580,1
+20250324,111600,250226580,15580,15520,15580,15520,455
+20250324,111500,243152760,15530,15530,15530,15530,2
+20250324,111400,243121700,15530,15530,15530,15530,13
+20250324,111300,242919810,15530,15530,15530,15530,0
+20250324,111200,242919810,15530,15540,15540,15520,178
+20250324,111100,240157100,15540,15540,15540,15540,1
+20250324,111000,240141560,15540,15550,15550,15540,33
+20250324,110900,239628600,15540,15570,15570,15540,20
+20250324,110800,239317520,15570,15560,15570,15560,33
+20250324,110700,238803910,15570,15570,15570,15570,1
+20250324,110600,238788340,15570,15570,15570,15570,14
+20250324,110500,238570360,15570,15570,15570,15570,1
+20250324,110400,238554790,15570,15570,15570,15570,13
+20250324,110300,238352380,15570,15570,15570,15570,1
+20250324,110200,238336810,15570,15580,15580,15570,39
+20250324,110100,237729350,15580,15580,15580,15580,1
+20250324,110000,237713770,15580,15580,15580,15570,17
+20250324,105900,237448940,15580,15560,15580,15560,24
+20250324,105800,237075260,15560,15570,15570,15560,4
+20250324,105700,237013000,15580,15600,15600,15580,244
+20250324,105600,233209480,15620,15640,15640,15620,9
+20250324,105500,233068800,15650,15640,15650,15640,16
+20250324,105400,232818550,15635,15635,15635,15635,0
+20250324,105300,232818550,15635,15635,15635,15635,12
+20250324,105200,232630930,15630,15670,15670,15630,1467
+20250324,105100,209672150,15670,15695,15695,15670,163
+20250324,105000,207116445,15690,15695,15695,15690,4
+20250324,104900,207053680,15695,15695,15695,15690,16
+20250324,104800,206802570,15695,15695,15695,15695,1
+20250324,104700,206786875,15695,15695,15695,15695,12
+20250324,104600,206598535,15700,15700,15700,15700,2
+20250324,104500,206567135,15700,15700,15700,15700,15
+20250324,104400,206331635,15700,15700,15700,15700,1
+20250324,104300,206315935,15700,15730,15730,15680,163
+20250324,104200,203755175,15730,15720,15730,15720,7
+20250324,104100,203645075,15730,15730,15740,15730,13
+20250324,104000,203440525,15735,15735,15735,15735,1
+20250324,103900,203424790,15740,15740,15740,15730,15
+20250324,103800,203188700,15750,15760,15760,15750,18
+20250324,103700,202905170,15770,15800,15800,15760,197
+20250324,103600,199796640,15790,15790,15790,15780,202
+20250324,103500,196607080,15780,15760,15780,15760,35
+20250324,103400,196055110,15770,15770,15770,15760,52
+20250324,103300,195235330,15780,15780,15780,15780,151
+20250324,103200,192852550,15790,15800,15800,15790,76
+20250324,103100,191652380,15810,15800,15810,15770,476
+20250324,103000,184132960,15780,15760,15800,15750,463
+20250324,102900,176826580,15760,15750,15760,15750,36
+20250324,102800,176259570,15740,15750,15750,15730,27
+20250324,102700,175834820,15750,15760,15760,15750,7
+20250324,102600,175724560,15760,15760,15760,15760,12
+20250324,102500,175535440,15760,15760,15780,15750,35
+20250324,102400,174983350,15770,15790,15790,15770,232
+20250324,102300,171322290,15790,15770,15800,15770,514
+20250324,102200,163203360,15770,15730,15780,15710,806
+20250324,102100,150534470,15750,15730,15790,15680,282
+20250324,102000,146098790,15720,15650,15740,15640,529
+20250324,101900,137797300,15650,15590,15650,15590,701
+20250324,101800,126830400,15590,15580,15590,15580,12
+20250324,101700,126643420,15570,15570,15570,15560,93
+20250324,101600,125195420,15570,15590,15590,15570,27
+20250324,101500,124774710,15590,15590,15600,15590,4
+20250324,101400,124712330,15600,15590,15600,15590,2
+20250324,101300,124681140,15600,15580,15600,15580,16
+20250324,101200,124431700,15570,15620,15620,15570,110
+20250324,101100,122716160,15620,15610,15620,15600,234
+20250324,101000,119064930,15610,15570,15620,15570,237
+20250324,100900,115369280,15570,15560,15580,15560,146
+20250324,100800,113096210,15540,15560,15560,15520,1303
+20250324,100700,92848410,15550,15460,15550,15460,1412
+20250324,100600,70936210,15450,15450,15450,15450,0
+20250324,100500,70936210,15450,15440,15480,15440,157
+20250324,100400,68510490,15440,15460,15460,15440,32
+20250324,100300,68016390,15410,15460,15460,15400,184
+20250324,100200,65175320,15440,15440,15440,15440,29
+20250324,100100,64727560,15440,15450,15450,15440,15
+20250324,100000,64495820,15450,15450,15450,15450,1
+20250324,095900,64480370,15440,15390,15440,15390,815
+20250324,095800,51919780,15390,15380,15390,15380,3
+20250324,095700,51873630,15390,15390,15390,15390,12
+20250324,095600,51688950,15380,15380,15380,15380,2
+20250324,095500,51658190,15370,15370,15370,15370,0
+20250324,095400,51658190,15370,15370,15370,15370,15
+20250324,095300,51427640,15370,15410,15410,15370,458
+20250324,095200,44377570,15430,15400,15430,15400,16
+20250324,095100,44130780,15390,15390,15390,15390,0
+20250324,095000,44130780,15390,15390,15390,15390,27
+20250324,094900,43715250,15380,15370,15380,15370,55
+20250324,094800,42869360,15360,15360,15360,15360,5
+20250324,094700,42792560,15360,15360,15360,15360,1
+20250324,094600,42777200,15350,15380,15380,15350,289
+20250324,094500,38337630,15380,15380,15380,15380,10
+20250324,094400,38183830,15390,15390,15390,15390,12
+20250324,094300,37999150,15390,15390,15390,15390,0
+20250324,094200,37999150,15390,15380,15390,15380,2
+20250324,094100,37968380,15380,15380,15380,15380,16
+20250324,094000,37722300,15380,15370,15380,15370,14
+20250324,093900,37507110,15370,15370,15370,15370,0
+20250324,093800,37507110,15370,15370,15370,15370,14
+20250324,093700,37291930,15370,15370,15370,15370,3
+20250324,093600,37245820,15380,15400,15400,15380,168
+20250324,093500,34661600,15400,15400,15400,15400,3
+20250324,093400,34615400,15400,15400,15400,15400,1
+20250324,093300,34600000,15390,15400,15400,15370,10
+20250324,093200,34446120,15380,15400,15400,15370,111
+20250324,093100,32738950,15410,15420,15420,15390,152
+20250324,093000,30397610,15450,15440,15450,15430,151
+20250324,092900,28067430,15470,15460,15470,15460,13
+20250324,092800,27866440,15450,15450,15450,15450,2
+20250324,092700,27835540,15450,15490,15490,15450,237
+20250324,092600,24169510,15480,15480,15480,15480,5
+20250324,092500,24092110,15480,15480,15480,15480,13
+20250324,092400,23890870,15480,15480,15480,15480,1
+20250324,092300,23875390,15480,15470,15480,15470,58
+20250324,092200,22977590,15460,15460,15460,15460,19
+20250324,092100,22683850,15460,15460,15470,15460,145
+20250324,092000,20442010,15470,15420,15470,15420,172
+20250324,091900,17784670,15410,15410,15410,15410,9
+20250324,091800,17645980,15400,15400,15400,15400,9
+20250324,091700,17507380,15400,15380,15420,15380,20
+20250324,091600,17199560,15350,15340,15400,15340,147
+20250324,091500,14938610,15380,15380,15380,15380,12
+20250324,091400,14754050,15370,15390,15390,15370,125
+20250324,091300,12830780,15390,15320,15390,15320,261
+20250324,091200,8824780,15320,15290,15320,15240,265
+20250324,091100,4772720,15290,15350,15350,15290,26
+20250324,091000,4374820,15350,15350,15350,15350,15
+20250324,090900,4144570,15350,15360,15360,15350,4
+20250324,090800,4083160,15360,15360,15360,15360,12
+20250324,090700,3898840,15370,15370,15370,15370,0
+20250324,090600,3898840,15370,15370,15370,15370,16
+20250324,090500,3652920,15370,15380,15380,15370,5
+20250324,090400,3576060,15380,15320,15380,15300,33
+20250324,090300,3070100,15330,15370,15370,15330,152
+20250324,090200,738070,15380,15380,15380,15380,11
+20250324,090100,568890,15300,15300,15300,15300,6
+20250324,090000,477090,15390,15390,15390,15390,31

008490/min/candle-20250325.csv

@@ -0,0 +1,593 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185100,467537040,14810,14810,14810,14810,663
+20250325,185000,467537040,14810,14810,14810,14810,0
+20250325,184900,467537040,14810,14810,14810,14810,0
+20250325,184800,467537040,14810,14810,14810,14810,0
+20250325,184700,467537040,14810,14810,14810,14810,0
+20250325,184600,467537040,14810,14810,14810,14810,0
+20250325,184500,467537040,14810,14810,14810,14810,0
+20250325,184400,467537040,14810,14810,14810,14810,0
+20250325,184300,467537040,14810,14810,14810,14810,0
+20250325,184200,467537040,14810,14810,14810,14810,0
+20250325,184100,467537040,14810,14810,14810,14810,0
+20250325,184000,467537040,14810,14810,14810,14810,0
+20250325,183900,467537040,14810,14810,14810,14810,0
+20250325,183800,467537040,14810,14810,14810,14810,0
+20250325,183700,467537040,14810,14810,14810,14810,0
+20250325,183600,467537040,14810,14810,14810,14810,0
+20250325,183500,467537040,14810,14810,14810,14810,0
+20250325,183400,467537040,14810,14810,14810,14810,0
+20250325,183300,467537040,14810,14810,14810,14810,0
+20250325,183200,467537040,14810,14810,14810,14810,0
+20250325,183100,467537040,14810,14810,14810,14810,0
+20250325,183000,467537040,14810,14810,14810,14810,0
+20250325,182900,467537040,14810,14810,14810,14810,0
+20250325,182800,467537040,14810,14810,14810,14810,0
+20250325,182700,467537040,14810,14810,14810,14810,0
+20250325,182600,467537040,14810,14810,14810,14810,0
+20250325,182500,467537040,14810,14810,14810,14810,0
+20250325,182400,467537040,14810,14810,14810,14810,0
+20250325,182300,467537040,14810,14810,14810,14810,0
+20250325,182200,467537040,14810,14810,14810,14810,0
+20250325,182100,467537040,14810,14810,14810,14810,663
+20250325,182000,467537040,14810,14810,14810,14810,0
+20250325,181900,467537040,14810,14810,14810,14810,0
+20250325,181800,467537040,14810,14810,14810,14810,0
+20250325,181700,467537040,14810,14810,14810,14810,0
+20250325,181600,467537040,14810,14810,14810,14810,0
+20250325,181500,467537040,14810,14810,14810,14810,0
+20250325,181400,467537040,14810,14810,14810,14810,0
+20250325,181300,467537040,14810,14810,14810,14810,0
+20250325,181200,467537040,14810,14810,14810,14810,0
+20250325,181100,467537040,14810,14810,14810,14810,0
+20250325,181000,467537040,14810,14810,14810,14810,0
+20250325,180900,467537040,14810,14810,14810,14810,0
+20250325,180800,467537040,14810,14810,14810,14810,0
+20250325,180700,467537040,14810,14810,14810,14810,0
+20250325,180600,467537040,14810,14810,14810,14810,0
+20250325,180500,467537040,14810,14810,14810,14810,0
+20250325,180400,467537040,14810,14810,14810,14810,0
+20250325,180300,467537040,14810,14810,14810,14810,0
+20250325,180200,467537040,14810,14810,14810,14810,0
+20250325,180100,467537040,14810,14810,14810,14810,0
+20250325,180000,467537040,14810,14810,14810,14810,0
+20250325,175900,467537040,14810,14810,14810,14810,0
+20250325,175800,467537040,14810,14810,14810,14810,0
+20250325,175700,467537040,14810,14810,14810,14810,0
+20250325,175600,467537040,14810,14810,14810,14810,0
+20250325,175500,467537040,14810,14810,14810,14810,0
+20250325,175400,467537040,14810,14810,14810,14810,0
+20250325,175300,467537040,14810,14810,14810,14810,0
+20250325,175200,467537040,14810,14810,14810,14810,0
+20250325,175100,467537040,14810,14810,14810,14810,663
+20250325,175000,467537040,14810,14810,14810,14810,0
+20250325,174900,467537040,14810,14810,14810,14810,0
+20250325,174800,467537040,14810,14810,14810,14810,0
+20250325,174700,467537040,14810,14810,14810,14810,0
+20250325,174600,467537040,14810,14810,14810,14810,0
+20250325,174500,467537040,14810,14810,14810,14810,0
+20250325,174400,467537040,14810,14810,14810,14810,0
+20250325,174300,467537040,14810,14810,14810,14810,0
+20250325,174200,467537040,14810,14810,14810,14810,0
+20250325,174100,467537040,14810,14810,14810,14810,0
+20250325,174000,467537040,14810,14810,14810,14810,0
+20250325,173900,467537040,14810,14810,14810,14810,0
+20250325,173800,467537040,14810,14810,14810,14810,0
+20250325,173700,467537040,14810,14810,14810,14810,0
+20250325,173600,467537040,14810,14810,14810,14810,0
+20250325,173500,467537040,14810,14810,14810,14810,0
+20250325,173400,467537040,14810,14810,14810,14810,0
+20250325,173300,467537040,14810,14810,14810,14810,0
+20250325,173200,467537040,14810,14810,14810,14810,0
+20250325,173100,467537040,14810,14810,14810,14810,0
+20250325,173000,467537040,14810,14810,14810,14810,0
+20250325,172900,467537040,14810,14810,14810,14810,0
+20250325,172800,467537040,14810,14810,14810,14810,0
+20250325,172700,467537040,14810,14810,14810,14810,0
+20250325,172600,467537040,14810,14810,14810,14810,0
+20250325,172500,467537040,14810,14810,14810,14810,0
+20250325,172400,467537040,14810,14810,14810,14810,0
+20250325,172300,467537040,14810,14810,14810,14810,0
+20250325,172200,467537040,14810,14810,14810,14810,0
+20250325,172100,467537040,14810,14810,14810,14810,663
+20250325,172000,467537040,14810,14810,14810,14810,0
+20250325,171900,467537040,14810,14810,14810,14810,0
+20250325,171800,467537040,14810,14810,14810,14810,0
+20250325,171700,467537040,14810,14810,14810,14810,0
+20250325,171600,467537040,14810,14810,14810,14810,0
+20250325,171500,467537040,14810,14810,14810,14810,0
+20250325,171400,467537040,14810,14810,14810,14810,0
+20250325,171300,467537040,14810,14810,14810,14810,0
+20250325,171200,467537040,14810,14810,14810,14810,0
+20250325,171100,467537040,14810,14810,14810,14810,0
+20250325,171000,467537040,14810,14810,14810,14810,0
+20250325,170900,467537040,14810,14810,14810,14810,0
+20250325,170800,467537040,14810,14810,14810,14810,0
+20250325,170700,467537040,14810,14810,14810,14810,0
+20250325,170600,467537040,14810,14810,14810,14810,0
+20250325,170500,467537040,14810,14810,14810,14810,0
+20250325,170400,467537040,14810,14810,14810,14810,0
+20250325,170300,467537040,14810,14810,14810,14810,0
+20250325,170200,467537040,14810,14810,14810,14810,0
+20250325,170100,467537040,14810,14810,14810,14810,0
+20250325,170000,467537040,14810,14810,14810,14810,0
+20250325,165900,467537040,14810,14810,14810,14810,0
+20250325,165800,467537040,14810,14810,14810,14810,0
+20250325,165700,467537040,14810,14810,14810,14810,0
+20250325,165600,467537040,14810,14810,14810,14810,0
+20250325,165500,467537040,14810,14810,14810,14810,0
+20250325,165400,467537040,14810,14810,14810,14810,0
+20250325,165300,467537040,14810,14810,14810,14810,0
+20250325,165200,467537040,14810,14810,14810,14810,0
+20250325,165100,467537040,14810,14810,14810,14810,663
+20250325,165000,467537040,14810,14810,14810,14810,0
+20250325,164900,467537040,14810,14810,14810,14810,0
+20250325,164800,467537040,14810,14810,14810,14810,0
+20250325,164700,467537040,14810,14810,14810,14810,0
+20250325,164600,467537040,14810,14810,14810,14810,0
+20250325,164500,467537040,14810,14810,14810,14810,0
+20250325,164400,467537040,14810,14810,14810,14810,0
+20250325,164300,467537040,14810,14810,14810,14810,0
+20250325,164200,467537040,14810,14810,14810,14810,0
+20250325,164100,467537040,14810,14810,14810,14810,0
+20250325,164000,467537040,14810,14810,14810,14810,0
+20250325,163900,467537040,14810,14810,14810,14810,0
+20250325,163800,467537040,14810,14810,14810,14810,0
+20250325,163700,467537040,14810,14810,14810,14810,0
+20250325,163600,467537040,14810,14810,14810,14810,0
+20250325,163500,467537040,14810,14810,14810,14810,0
+20250325,163400,467537040,14810,14810,14810,14810,0
+20250325,163300,467537040,14810,14810,14810,14810,0
+20250325,163200,467537040,14810,14810,14810,14810,0
+20250325,163100,467537040,14810,14810,14810,14810,0
+20250325,163000,467537040,14810,14810,14810,14810,0
+20250325,162900,467537040,14810,14810,14810,14810,0
+20250325,162800,467537040,14810,14810,14810,14810,0
+20250325,162700,467537040,14810,14810,14810,14810,0
+20250325,162600,467537040,14810,14810,14810,14810,0
+20250325,162500,467537040,14810,14810,14810,14810,0
+20250325,162400,467537040,14810,14810,14810,14810,0
+20250325,162300,467537040,14810,14810,14810,14810,0
+20250325,162200,467537040,14810,14810,14810,14810,0
+20250325,162100,467537040,14810,14810,14810,14810,663
+20250325,162000,467537040,14810,14810,14810,14810,0
+20250325,161900,467537040,14810,14810,14810,14810,0
+20250325,161800,467537040,14810,14810,14810,14810,0
+20250325,161700,467537040,14810,14810,14810,14810,0
+20250325,161600,467537040,14810,14810,14810,14810,0
+20250325,161500,467537040,14810,14810,14810,14810,0
+20250325,161400,467537040,14810,14810,14810,14810,0
+20250325,161300,467537040,14810,14810,14810,14810,0
+20250325,161200,467537040,14810,14810,14810,14810,0
+20250325,161100,467537040,14810,14810,14810,14810,0
+20250325,161000,467537040,14810,14810,14810,14810,0
+20250325,160900,467537040,14810,14810,14810,14810,0
+20250325,160800,467537040,14810,14810,14810,14810,0
+20250325,160700,467537040,14810,14810,14810,14810,0
+20250325,160600,467537040,14810,14810,14810,14810,0
+20250325,160500,467537040,14810,14810,14810,14810,0
+20250325,160400,467537040,14810,14810,14810,14810,0
+20250325,160300,467537040,14810,14810,14810,14810,0
+20250325,160200,467537040,14810,14810,14810,14810,0
+20250325,160100,467537040,14810,14810,14810,14810,0
+20250325,160000,467537040,14810,14810,14810,14810,0
+20250325,155900,467537040,14810,14810,14810,14810,0
+20250325,155800,467537040,14810,14810,14810,14810,0
+20250325,155700,467537040,14810,14810,14810,14810,0
+20250325,155600,467537040,14810,14810,14810,14810,0
+20250325,155500,467537040,14810,14810,14810,14810,0
+20250325,155400,467537040,14810,14810,14810,14810,0
+20250325,155300,467537040,14810,14810,14810,14810,0
+20250325,155200,467537040,14810,14810,14810,14810,0
+20250325,155100,467537040,14810,14810,14810,14810,663
+20250325,155000,467537040,14810,14810,14810,14810,0
+20250325,154900,467537040,14810,14810,14810,14810,0
+20250325,154800,467537040,14810,14810,14810,14810,0
+20250325,154700,467537040,14810,14810,14810,14810,0
+20250325,154600,467537040,14810,14810,14810,14810,0
+20250325,154500,467537040,14810,14810,14810,14810,0
+20250325,154400,467537040,14810,14810,14810,14810,0
+20250325,154300,467537040,14810,14810,14810,14810,0
+20250325,154200,467537040,14810,14810,14810,14810,0
+20250325,154100,467537040,14810,14810,14810,14810,0
+20250325,154000,467537040,14810,14810,14810,14810,0
+20250325,153900,467537040,14810,14810,14810,14810,0
+20250325,153800,467537040,14810,14810,14810,14810,0
+20250325,153700,467537040,14810,14810,14810,14810,0
+20250325,153600,467537040,14810,14810,14810,14810,0
+20250325,153500,467537040,14810,14810,14810,14810,0
+20250325,153400,467537040,14810,14810,14810,14810,0
+20250325,153300,467537040,14810,14810,14810,14810,0
+20250325,153200,467537040,14810,14810,14810,14810,0
+20250325,153100,467537040,14810,14810,14810,14810,0
+20250325,153000,467537040,14810,14810,14810,14810,663
+20250325,152900,457718010,14870,14870,14870,14870,0
+20250325,152800,457718010,14870,14870,14870,14870,0
+20250325,152700,457718010,14870,14870,14870,14870,0
+20250325,152600,457718010,14870,14870,14870,14870,0
+20250325,152500,457718010,14870,14870,14870,14870,0
+20250325,152400,457718010,14870,14870,14870,14870,0
+20250325,152300,457718010,14870,14870,14870,14870,0
+20250325,152200,457718010,14870,14870,14870,14870,0
+20250325,152100,457718010,14870,14870,14870,14870,0
+20250325,152000,457718010,14870,14870,14870,14870,0
+20250325,151900,457718010,14870,14890,14900,14870,37
+20250325,151800,457166990,14900,14910,14910,14870,28
+20250325,151700,456750560,14920,14920,14920,14920,0
+20250325,151600,456750560,14920,14900,14920,14870,222
+20250325,151500,453442210,14900,14920,14920,14900,94
+20250325,151400,452040910,14920,14920,14920,14920,0
+20250325,151300,452040910,14920,14920,14920,14920,1
+20250325,151200,452025990,14920,14950,14950,14920,13
+20250325,151100,451832000,14950,14960,14960,14950,6
+20250325,151000,451742260,14950,14950,14950,14950,37
+20250325,150900,451189110,14950,14930,14950,14930,306
+20250325,150800,446614460,14950,14950,14950,14950,78
+20250325,150700,445448360,14950,14950,14950,14950,703
+20250325,150600,434938510,14950,14950,14950,14950,0
+20250325,150500,434938510,14950,14950,14950,14950,0
+20250325,150400,434938510,14950,14950,14950,14950,0
+20250325,150300,434938510,14950,14950,14950,14950,9
+20250325,150200,434803960,14910,14910,14910,14910,1
+20250325,150100,434789050,14960,14950,14960,14950,30
+20250325,150000,434340400,14900,14910,14910,14900,13
+20250325,145900,434146680,14900,14900,14900,14900,0
+20250325,145800,434146680,14900,14900,14900,14900,16
+20250325,145700,433908280,14880,14880,14880,14880,13
+20250325,145600,433714840,14880,14880,14880,14880,0
+20250325,145500,433714840,14880,14880,14880,14880,14
+20250325,145400,433506520,14880,14880,14880,14880,0
+20250325,145300,433506520,14880,14880,14880,14880,0
+20250325,145200,433506520,14880,14880,14880,14880,135
+20250325,145100,431497720,14880,14850,14880,14850,13
+20250325,145000,431304640,14850,14870,14870,14850,125
+20250325,144900,429448140,14880,14880,14880,14880,3
+20250325,144800,429403500,14880,14880,14880,14880,0
+20250325,144700,429403500,14880,14880,14880,14880,0
+20250325,144600,429403500,14880,14880,14880,14880,1
+20250325,144500,429388620,14860,14860,14860,14860,13
+20250325,144400,429195440,14860,14860,14860,14860,0
+20250325,144300,429195440,14860,14860,14860,14860,0
+20250325,144200,429195440,14860,14860,14860,14860,14
+20250325,144100,428987400,14860,14860,14860,14860,0
+20250325,144000,428987400,14860,14860,14860,14860,10
+20250325,143900,428838800,14860,14860,14860,14860,6
+20250325,143800,428749640,14860,14860,14860,14860,0
+20250325,143700,428749640,14860,14860,14860,14860,0
+20250325,143600,428749640,14860,14860,14860,14860,14
+20250325,143500,428541600,14860,14860,14860,14860,0
+20250325,143400,428541600,14860,14870,14870,14860,14
+20250325,143300,428333530,14850,14850,14850,14850,0
+20250325,143200,428333530,14850,14830,14850,14830,219
+20250325,143100,425082100,14810,14810,14810,14810,13
+20250325,143000,424889570,14810,14810,14810,14810,65
+20250325,142900,423926920,14810,14810,14810,14810,13
+20250325,142800,423734390,14810,14800,14810,14800,14
+20250325,142700,423527180,14800,14800,14800,14800,63
+20250325,142600,422594780,14800,14800,14800,14800,0
+20250325,142500,422594780,14800,14800,14800,14800,61
+20250325,142400,421691980,14800,14800,14800,14800,0
+20250325,142300,421691980,14800,14800,14800,14800,11
+20250325,142200,421529180,14800,14800,14800,14800,52
+20250325,142100,420759580,14810,14810,14810,14810,0
+20250325,142000,420759580,14810,14800,14810,14800,90
+20250325,141900,419427170,14800,14800,14800,14800,28
+20250325,141800,419012770,14800,14790,14800,14790,53
+20250325,141700,418228850,14800,14800,14800,14800,0
+20250325,141600,418228850,14800,14800,14800,14800,8
+20250325,141500,418110450,14800,14800,14800,14800,62
+20250325,141400,417192850,14800,14800,14800,14800,5
+20250325,141300,417118850,14790,14790,14790,14790,62
+20250325,141200,416201870,14800,14800,14800,14800,11
+20250325,141100,416039070,14790,14790,14790,14790,48
+20250325,141000,415329150,14810,14790,14810,14790,65
+20250325,140900,414367250,14790,14790,14790,14790,0
+20250325,140800,414367250,14790,14790,14790,14790,57
+20250325,140700,413524220,14790,14790,14790,14790,5
+20250325,140600,413450270,14780,14780,14780,14780,49
+20250325,140500,412726050,14780,14780,14780,14780,115
+20250325,140400,411026350,14790,14790,14790,14780,26
+20250325,140300,410641960,14780,14790,14790,14780,49
+20250325,140200,409917730,14790,14790,14790,14790,1
+20250325,140100,409902940,14780,14780,14780,14780,77
+20250325,140000,408764880,14780,14780,14780,14780,0
+20250325,135900,408764880,14780,14790,14790,14780,51
+20250325,135800,408010750,14790,14790,14790,14790,13
+20250325,135700,407818480,14790,14790,14790,14790,14
+20250325,135600,407611420,14780,14780,14780,14780,48
+20250325,135500,406901980,14780,14780,14780,14780,14
+20250325,135400,406695060,14780,14780,14780,14780,48
+20250325,135300,405985620,14790,14790,14790,14790,12
+20250325,135200,405808140,14790,14790,14790,14790,49
+20250325,135100,405083430,14800,14790,14800,14790,134
+20250325,135000,403101450,14790,14800,14800,14790,17
+20250325,134900,402849950,14800,14800,14800,14800,51
+20250325,134800,402095150,14810,14810,14810,14810,0
+20250325,134700,402095150,14810,14810,14810,14810,45
+20250325,134600,401428700,14810,14810,14810,14810,24
+20250325,134500,401073260,14810,14790,14810,14790,403
+20250325,134400,395112830,14790,14790,14790,14790,63
+20250325,134300,394181060,14790,14800,14800,14790,722
+20250325,134200,383501180,14800,14800,14800,14800,75
+20250325,134100,382391180,14800,14810,14810,14800,12
+20250325,134000,382213560,14800,14810,14810,14800,62
+20250325,133900,381295820,14820,14820,14820,14820,0
+20250325,133800,381295820,14820,14820,14820,14820,0
+20250325,133700,381295820,14820,14820,14820,14820,49
+20250325,133600,380569640,14830,14830,14830,14830,3
+20250325,133500,380525150,14800,14810,14810,14800,73
+20250325,133400,379444710,14810,14810,14810,14810,0
+20250325,133300,379444710,14810,14850,14850,14800,2208
+20250325,133200,346726250,14850,14850,14850,14850,14
+20250325,133100,346518350,14850,14850,14850,14850,0
+20250325,133000,346518350,14850,14850,14850,14850,49
+20250325,132900,345790700,14850,14860,14860,14850,93
+20250325,132800,344409210,14860,14860,14860,14860,24
+20250325,132700,344052570,14880,14880,14880,14880,0
+20250325,132600,344052570,14880,14880,14880,14880,72
+20250325,132500,342981210,14880,14860,14880,14860,115
+20250325,132400,341270540,14840,14840,14840,14840,0
+20250325,132300,341270540,14840,14840,14840,14840,64
+20250325,132200,340320780,14850,14850,14850,14850,0
+20250325,132100,340320780,14850,14850,14850,14850,54
+20250325,132000,339518880,14870,14870,14870,14870,2
+20250325,131900,339489140,14860,14860,14860,14860,46
+20250325,131800,338805580,14860,14870,14870,14860,9
+20250325,131700,338671800,14880,14880,14880,14880,0
+20250325,131600,338671800,14880,14880,14880,14870,14
+20250325,131500,338463580,14880,14880,14880,14880,12
+20250325,131400,338285020,14860,14860,14900,14850,196
+20250325,131300,335371790,14860,14860,14860,14860,0
+20250325,131200,335371790,14860,14860,14860,14860,14
+20250325,131100,335163750,14860,14890,14890,14860,149
+20250325,131000,332946610,14860,14860,14860,14860,0
+20250325,130900,332946610,14860,14860,14860,14860,48
+20250325,130800,332233330,14900,14900,14900,14900,0
+20250325,130700,332233330,14900,14900,14900,14900,42
+20250325,130600,331607530,14900,14900,14900,14900,14
+20250325,130500,331398930,14900,14900,14900,14900,0
+20250325,130400,331398930,14900,14850,14900,14850,108
+20250325,130300,329792180,14900,14870,14900,14870,961
+20250325,130200,315476160,14850,14840,14850,14840,62
+20250325,130100,314555940,14840,14840,14840,14840,0
+20250325,130000,314555940,14840,14840,14840,14840,15
+20250325,125900,314333340,14850,14900,14900,14850,54
+20250325,125800,313531140,14850,14850,14850,14840,259
+20250325,125700,309685920,14840,14850,14850,14840,69
+20250325,125600,308661920,14850,14850,14850,14850,2
+20250325,125500,308632220,14850,14860,14860,14850,35
+20250325,125400,308112460,14850,14850,14850,14850,13
+20250325,125300,307919410,14850,14850,14850,14850,29
+20250325,125200,307488760,14850,14850,14850,14850,63
+20250325,125100,306553210,14850,14850,14850,14850,0
+20250325,125000,306553210,14850,14840,14850,14840,65
+20250325,124900,305588110,14850,14880,14880,14850,203
+20250325,124800,302573530,14850,14860,14860,14850,69
+20250325,124700,301548400,14860,14860,14860,14860,5
+20250325,124600,301474100,14850,14875,14875,14850,111
+20250325,124500,299824800,14860,14860,14860,14860,62
+20250325,124400,298903480,14880,14870,14880,14870,158
+20250325,124300,296553760,14870,14870,14870,14870,21
+20250325,124200,296241490,14880,14880,14880,14880,2
+20250325,124100,296211730,14870,14870,14870,14870,64
+20250325,124000,295260050,14870,14870,14870,14870,13
+20250325,123900,295066740,14870,14870,14870,14870,0
+20250325,123800,295066740,14870,14860,14870,14850,283
+20250325,123700,290860610,14850,14850,14850,14850,13
+20250325,123600,290667560,14850,14850,14850,14850,49
+20250325,123500,289939910,14850,14850,14850,14850,16
+20250325,123400,289702310,14850,14850,14850,14850,314
+20250325,123300,285039410,14850,14860,14860,14850,58
+20250325,123200,284178010,14850,14830,14850,14830,189
+20250325,123100,281371990,14830,14840,14840,14830,62
+20250325,123000,280452520,14830,14830,14830,14830,0
+20250325,122900,280452520,14830,14820,14830,14820,69
+20250325,122800,279429740,14830,14840,14840,14830,436
+20250325,122700,272961040,14850,14850,14850,14850,7
+20250325,122600,272857090,14850,14850,14850,14850,566
+20250325,122500,264451990,14860,14850,14860,14850,51
+20250325,122400,263694540,14860,14860,14860,14850,54
+20250325,122300,262892580,14860,14860,14860,14860,1
+20250325,122200,262877720,14860,14860,14860,14850,34
+20250325,122100,262372620,14860,14860,14860,14860,15
+20250325,122000,262149720,14860,14860,14860,14860,0
+20250325,121900,262149720,14860,14860,14860,14860,62
+20250325,121800,261228400,14860,14860,14860,14860,0
+20250325,121700,261228400,14860,14870,14870,14860,125
+20250325,121600,259370890,14870,14870,14870,14870,2
+20250325,121500,259341150,14860,14860,14860,14860,0
+20250325,121400,259341150,14860,14860,14860,14860,64
+20250325,121300,258390110,14870,14870,14870,14870,0
+20250325,121200,258390110,14870,14890,14890,14870,31
+20250325,121100,257929000,14860,14860,14860,14860,0
+20250325,121000,257929000,14860,14860,14860,14850,77
+20250325,120900,256784800,14860,14860,14860,14860,21
+20250325,120800,256472740,14860,14860,14860,14860,22
+20250325,120700,256145820,14860,14860,14870,14860,109
+20250325,120600,254526060,14860,14860,14860,14860,4
+20250325,120500,254466620,14860,14890,14890,14850,1001
+20250325,120400,239576570,14890,14890,14890,14890,0
+20250325,120300,239576570,14890,14880,14890,14880,104
+20250325,120200,238028490,14890,14890,14890,14890,23
+20250325,120100,237686020,14890,14880,14890,14880,37
+20250325,120000,237135100,14880,14880,14880,14880,95
+20250325,115900,235721500,14890,14890,14890,14890,1
+20250325,115800,235706610,14890,14890,14890,14890,3
+20250325,115700,235661940,14890,14890,14890,14890,12
+20250325,115600,235483260,14890,14880,14890,14880,27
+20250325,115500,235081370,14880,14890,14890,14880,115
+20250325,115400,233369500,14890,14890,14890,14890,2
+20250325,115300,233339720,14890,14890,14890,14890,38
+20250325,115200,232773900,14900,14900,14900,14900,37
+20250325,115100,232222600,14890,14890,14890,14890,78
+20250325,115000,231061180,14890,14890,14890,14890,26
+20250325,114900,230674040,14890,14900,14900,14890,16
+20250325,114800,230435790,14890,14900,14900,14890,64
+20250325,114700,229482670,14900,14900,14900,14900,40
+20250325,114600,228886670,14900,14900,14900,14900,34
+20250325,114500,228380070,14900,14900,14900,14900,378
+20250325,114400,222747870,14900,14900,14900,14900,330
+20250325,114300,217830870,14900,14900,14900,14900,0
+20250325,114200,217830870,14900,14900,14900,14900,15
+20250325,114100,217607370,14910,14910,14910,14910,4
+20250325,114000,217547730,14920,14920,14920,14920,1
+20250325,113900,217532810,14910,14910,14910,14910,61
+20250325,113800,216623300,14910,14910,14910,14910,16
+20250325,113700,216384740,14900,14900,14900,14900,48
+20250325,113600,215669540,14910,14910,14910,14910,14
+20250325,113500,215460800,14910,14910,14910,14910,14
+20250325,113400,215252060,14900,14910,14910,14900,89
+20250325,113300,213925550,14910,14910,14910,14910,0
+20250325,113200,213925550,14910,14910,14910,14910,21
+20250325,113100,213612440,14920,14930,14930,14920,17
+20250325,113000,213358700,14930,14900,14930,14900,15
+20250325,112900,213135170,14900,14930,14930,14900,101
+20250325,112800,211629000,14920,14920,14920,14920,0
+20250325,112700,211629000,14920,14920,14920,14920,61
+20250325,112600,210718880,14920,14920,14920,14920,0
+20250325,112500,210718880,14920,14920,14920,14920,49
+20250325,112400,209987800,14920,14920,14920,14910,62
+20250325,112300,209062910,14900,14900,14900,14900,40
+20250325,112200,208466910,14900,14900,14900,14900,11
+20250325,112100,208303010,14900,14900,14900,14900,11
+20250325,112000,208139110,14900,14900,14900,14890,448
+20250325,111900,201465730,14900,14900,14900,14900,13
+20250325,111800,201272030,14900,14900,14900,14900,65
+20250325,111700,200303530,14920,14910,14920,14910,30
+20250325,111600,199856090,14900,14900,14900,14900,1
+20250325,111500,199841190,14890,14900,14910,14890,119
+20250325,111400,198068730,14890,14890,14890,14890,0
+20250325,111300,198068730,14890,14900,14900,14890,37
+20250325,111200,197517580,14910,14910,14910,14910,5
+20250325,111100,197443030,14910,14900,14910,14900,2
+20250325,111000,197413220,14900,14920,14920,14900,158
+20250325,110900,195058150,14930,14930,14930,14930,11
+20250325,110800,194893920,14920,14920,14920,14920,48
+20250325,110700,194177760,14960,14960,14960,14960,0
+20250325,110600,194177760,14960,14930,14960,14920,221
+20250325,110500,190876940,14910,14910,14910,14910,0
+20250325,110400,190876940,14910,14910,14910,14910,16
+20250325,110300,190638380,14910,14920,14920,14910,81
+20250325,110200,189430200,14920,14930,14930,14920,4
+20250325,110100,189370510,14920,14920,14920,14900,85
+20250325,110000,188103340,14920,14920,14920,14920,13
+20250325,105900,187909380,14900,14900,14900,14900,48
+20250325,105800,187194180,14910,14920,14920,14910,157
+20250325,105700,184853190,14930,14930,14930,14930,1
+20250325,105600,184838260,14920,14910,14920,14910,190
+20250325,105500,182005330,14900,14910,14910,14900,238
+20250325,105400,178457100,14900,14900,14900,14900,48
+20250325,105300,177741900,14910,14910,14910,14910,1
+20250325,105200,177726990,14900,14910,14910,14900,95
+20250325,105100,176310590,14930,14930,14930,14930,6
+20250325,105000,176221010,14910,14910,14910,14910,0
+20250325,104900,176221010,14910,14920,14920,14910,69
+20250325,104800,175192010,14920,14940,14940,14920,14
+20250325,104700,174982930,14940,14950,14960,14900,1052
+20250325,104600,159285000,14960,14950,14960,14950,65
+20250325,104500,158313240,14950,14950,14950,14940,43
+20250325,104400,157670540,14950,14950,14950,14950,2
+20250325,104300,157640640,14950,14940,14950,14940,31
+20250325,104200,157177420,14950,14950,14950,14940,55
+20250325,104100,156355650,14950,14950,14950,14950,13
+20250325,104000,156161300,14950,14950,14950,14950,150
+20250325,103900,153918800,14960,14960,14960,14960,2
+20250325,103800,153888880,14960,14960,14960,14960,0
+20250325,103700,153888880,14960,14970,14970,14960,197
+20250325,103600,150941110,14970,14970,14970,14970,0
+20250325,103500,150941110,14970,14970,14970,14970,151
+20250325,103400,148680640,14980,14990,14990,14980,101
+20250325,103300,147166660,14990,14980,14990,14980,72
+20250325,103200,146087940,14980,14980,14980,14980,24
+20250325,103100,145728420,14980,14980,14980,14980,5
+20250325,103000,145653520,14970,14970,14970,14970,160
+20250325,102900,143258320,14980,14980,14980,14980,0
+20250325,102800,143258320,14980,15030,15030,14960,1025
+20250325,102700,127883580,15040,15040,15040,15040,1
+20250325,102600,127868540,15040,15040,15040,15040,8
+20250325,102500,127748220,15030,15050,15050,15030,131
+20250325,102400,125777820,15050,15050,15050,15050,0
+20250325,102300,125777820,15050,15060,15060,15050,117
+20250325,102200,124016160,15070,15110,15110,15070,431
+20250325,102100,117513760,15100,15100,15100,15100,48
+20250325,102000,116788960,15110,15100,15110,15100,16
+20250325,101900,116547350,15110,15110,15110,15110,0
+20250325,101800,116547350,15110,15110,15110,15110,1
+20250325,101700,116532240,15110,15110,15110,15110,15
+20250325,101600,116305590,15100,15100,15110,15100,115
+20250325,101500,114569060,15100,15110,15110,15100,24
+20250325,101400,114206600,15100,15100,15100,15100,48
+20250325,101300,113481800,15100,15100,15100,15100,5
+20250325,101200,113406300,15100,15100,15100,15100,0
+20250325,101100,113406300,15100,15100,15100,15100,48
+20250325,101000,112681500,15120,15110,15120,15110,75
+20250325,100900,111547650,15120,15100,15120,15100,367
+20250325,100800,105999590,15100,15110,15110,15100,30
+20250325,100700,105546400,15110,15110,15110,15110,0
+20250325,100600,105546400,15110,15160,15160,15110,1974
+20250325,100500,75644880,15180,15180,15180,15180,7
+20250325,100400,75538620,15180,15170,15180,15170,192
+20250325,100300,72624540,15170,15170,15170,15170,0
+20250325,100200,72624540,15170,15170,15170,15170,51
+20250325,100100,71850870,15170,15170,15170,15170,0
+20250325,100000,71850870,15170,15170,15170,15170,0
+20250325,095900,71850870,15170,15190,15190,15170,120
+20250325,095800,70029030,15190,15180,15190,15180,306
+20250325,095700,65383600,15170,15180,15180,15170,49
+20250325,095600,64640260,15180,15180,15180,15180,1
+20250325,095500,64625080,15190,15200,15200,15190,27
+20250325,095400,64214940,15200,15200,15200,15200,4
+20250325,095300,64154140,15200,15200,15200,15200,2
+20250325,095200,64123740,15200,15200,15200,15190,51
+20250325,095100,63349020,15190,15170,15220,15170,319
+20250325,095000,58503830,15170,15170,15170,15170,50
+20250325,094900,57745330,15175,15175,15175,15175,0
+20250325,094800,57745330,15175,15220,15220,15170,1481
+20250325,094700,35237530,15230,15230,15230,15230,5
+20250325,094600,35161380,15230,15230,15230,15230,12
+20250325,094500,34978620,15240,15240,15240,15240,0
+20250325,094400,34978620,15240,15260,15260,15240,20
+20250325,094300,34673600,15270,15270,15270,15270,0
+20250325,094200,34673600,15270,15290,15290,15270,207
+20250325,094100,31512360,15300,15300,15300,15300,1
+20250325,094000,31497060,15300,15300,15300,15300,8
+20250325,093900,31374660,15290,15290,15290,15290,0
+20250325,093800,31374660,15290,15290,15290,15290,7
+20250325,093700,31267630,15290,15310,15320,15290,38
+20250325,093600,30686460,15300,15300,15310,15300,83
+20250325,093500,29416090,15300,15300,15300,15300,6
+20250325,093400,29324290,15300,15300,15300,15300,3
+20250325,093300,29278390,15300,15300,15300,15300,6
+20250325,093200,29186590,15300,15300,15300,15300,0
+20250325,093100,29186590,15300,15300,15300,15300,2
+20250325,093000,29155990,15300,15300,15300,15300,2
+20250325,092900,29125390,15310,15260,15400,15260,247
+20250325,092800,25348670,15310,15260,15310,15260,221
+20250325,092700,21974610,15250,15250,15250,15250,0
+20250325,092600,21974610,15250,15330,15330,15250,339
+20250325,092500,16794570,15330,15330,15330,15330,8
+20250325,092400,16671930,15330,15330,15330,15330,40
+20250325,092300,16058730,15260,15260,15260,15260,0
+20250325,092200,16058730,15260,15260,15260,15260,5
+20250325,092100,15982430,15270,15270,15270,15270,11
+20250325,092000,15814460,15260,15260,15260,15260,12
+20250325,091900,15631340,15250,15260,15260,15250,189
+20250325,091800,12749030,15250,15250,15250,15250,0
+20250325,091700,12749030,15250,15250,15250,15250,10
+20250325,091600,12596530,15290,15290,15290,15290,0
+20250325,091500,12596530,15290,15280,15290,15280,2
+20250325,091400,12565960,15290,15280,15300,15260,166
+20250325,091300,10029470,15300,15310,15310,15300,122
+20250325,091200,8162700,15310,15310,15310,15310,0
+20250325,091100,8162700,15310,15320,15320,15310,137
+20250325,091000,6065170,15360,15360,15360,15360,0
+20250325,090900,6065170,15360,15360,15360,15360,1
+20250325,090800,6049810,15320,15400,15400,15310,60
+20250325,090700,5127600,15310,15310,15310,15310,0
+20250325,090600,5127600,15310,15310,15310,15310,1
+20250325,090500,5112290,15170,15170,15170,15170,0
+20250325,090400,5112290,15170,15170,15170,15170,0
+20250325,090300,5112290,15170,15170,15170,15170,0
+20250325,090200,5112290,15170,15170,15170,15170,0
+20250325,090100,5112290,15170,15170,15170,15170,0
+20250325,090000,5112290,15170,15170,15170,15170,337

008490/min/candle-20250326.csv

@@ -0,0 +1,593 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185100,392867275,14720,14720,14720,14720,208
+20250326,185000,392867275,14720,14720,14720,14720,0
+20250326,184900,392867275,14720,14720,14720,14720,0
+20250326,184800,392867275,14720,14720,14720,14720,0
+20250326,184700,392867275,14720,14720,14720,14720,0
+20250326,184600,392867275,14720,14720,14720,14720,0
+20250326,184500,392867275,14720,14720,14720,14720,0
+20250326,184400,392867275,14720,14720,14720,14720,0
+20250326,184300,392867275,14720,14720,14720,14720,0
+20250326,184200,392867275,14720,14720,14720,14720,0
+20250326,184100,392867275,14720,14720,14720,14720,0
+20250326,184000,392867275,14720,14720,14720,14720,0
+20250326,183900,392867275,14720,14720,14720,14720,0
+20250326,183800,392867275,14720,14720,14720,14720,0
+20250326,183700,392867275,14720,14720,14720,14720,0
+20250326,183600,392867275,14720,14720,14720,14720,0
+20250326,183500,392867275,14720,14720,14720,14720,0
+20250326,183400,392867275,14720,14720,14720,14720,0
+20250326,183300,392867275,14720,14720,14720,14720,0
+20250326,183200,392867275,14720,14720,14720,14720,0
+20250326,183100,392867275,14720,14720,14720,14720,0
+20250326,183000,392867275,14720,14720,14720,14720,0
+20250326,182900,392867275,14720,14720,14720,14720,0
+20250326,182800,392867275,14720,14720,14720,14720,0
+20250326,182700,392867275,14720,14720,14720,14720,0
+20250326,182600,392867275,14720,14720,14720,14720,0
+20250326,182500,392867275,14720,14720,14720,14720,0
+20250326,182400,392867275,14720,14720,14720,14720,0
+20250326,182300,392867275,14720,14720,14720,14720,0
+20250326,182200,392867275,14720,14720,14720,14720,0
+20250326,182100,392867275,14720,14720,14720,14720,208
+20250326,182000,392867275,14720,14720,14720,14720,0
+20250326,181900,392867275,14720,14720,14720,14720,0
+20250326,181800,392867275,14720,14720,14720,14720,0
+20250326,181700,392867275,14720,14720,14720,14720,0
+20250326,181600,392867275,14720,14720,14720,14720,0
+20250326,181500,392867275,14720,14720,14720,14720,0
+20250326,181400,392867275,14720,14720,14720,14720,0
+20250326,181300,392867275,14720,14720,14720,14720,0
+20250326,181200,392867275,14720,14720,14720,14720,0
+20250326,181100,392867275,14720,14720,14720,14720,0
+20250326,181000,392867275,14720,14720,14720,14720,0
+20250326,180900,392867275,14720,14720,14720,14720,0
+20250326,180800,392867275,14720,14720,14720,14720,0
+20250326,180700,392867275,14720,14720,14720,14720,0
+20250326,180600,392867275,14720,14720,14720,14720,0
+20250326,180500,392867275,14720,14720,14720,14720,0
+20250326,180400,392867275,14720,14720,14720,14720,0
+20250326,180300,392867275,14720,14720,14720,14720,0
+20250326,180200,392867275,14720,14720,14720,14720,0
+20250326,180100,392867275,14720,14720,14720,14720,0
+20250326,180000,392867275,14720,14720,14720,14720,0
+20250326,175900,392867275,14720,14720,14720,14720,0
+20250326,175800,392867275,14720,14720,14720,14720,0
+20250326,175700,392867275,14720,14720,14720,14720,0
+20250326,175600,392867275,14720,14720,14720,14720,0
+20250326,175500,392867275,14720,14720,14720,14720,0
+20250326,175400,392867275,14720,14720,14720,14720,0
+20250326,175300,392867275,14720,14720,14720,14720,0
+20250326,175200,392867275,14720,14720,14720,14720,0
+20250326,175100,392867275,14720,14720,14720,14720,208
+20250326,175000,392867275,14720,14720,14720,14720,0
+20250326,174900,392867275,14720,14720,14720,14720,0
+20250326,174800,392867275,14720,14720,14720,14720,0
+20250326,174700,392867275,14720,14720,14720,14720,0
+20250326,174600,392867275,14720,14720,14720,14720,0
+20250326,174500,392867275,14720,14720,14720,14720,0
+20250326,174400,392867275,14720,14720,14720,14720,0
+20250326,174300,392867275,14720,14720,14720,14720,0
+20250326,174200,392867275,14720,14720,14720,14720,0
+20250326,174100,392867275,14720,14720,14720,14720,0
+20250326,174000,392867275,14720,14720,14720,14720,0
+20250326,173900,392867275,14720,14720,14720,14720,0
+20250326,173800,392867275,14720,14720,14720,14720,0
+20250326,173700,392867275,14720,14720,14720,14720,0
+20250326,173600,392867275,14720,14720,14720,14720,0
+20250326,173500,392867275,14720,14720,14720,14720,0
+20250326,173400,392867275,14720,14720,14720,14720,0
+20250326,173300,392867275,14720,14720,14720,14720,0
+20250326,173200,392867275,14720,14720,14720,14720,0
+20250326,173100,392867275,14720,14720,14720,14720,0
+20250326,173000,392867275,14720,14720,14720,14720,0
+20250326,172900,392867275,14720,14720,14720,14720,0
+20250326,172800,392867275,14720,14720,14720,14720,0
+20250326,172700,392867275,14720,14720,14720,14720,0
+20250326,172600,392867275,14720,14720,14720,14720,0
+20250326,172500,392867275,14720,14720,14720,14720,0
+20250326,172400,392867275,14720,14720,14720,14720,0
+20250326,172300,392867275,14720,14720,14720,14720,0
+20250326,172200,392867275,14720,14720,14720,14720,0
+20250326,172100,392867275,14720,14720,14720,14720,208
+20250326,172000,392867275,14720,14720,14720,14720,0
+20250326,171900,392867275,14720,14720,14720,14720,0
+20250326,171800,392867275,14720,14720,14720,14720,0
+20250326,171700,392867275,14720,14720,14720,14720,0
+20250326,171600,392867275,14720,14720,14720,14720,0
+20250326,171500,392867275,14720,14720,14720,14720,0
+20250326,171400,392867275,14720,14720,14720,14720,0
+20250326,171300,392867275,14720,14720,14720,14720,0
+20250326,171200,392867275,14720,14720,14720,14720,0
+20250326,171100,392867275,14720,14720,14720,14720,0
+20250326,171000,392867275,14720,14720,14720,14720,0
+20250326,170900,392867275,14720,14720,14720,14720,0
+20250326,170800,392867275,14720,14720,14720,14720,0
+20250326,170700,392867275,14720,14720,14720,14720,0
+20250326,170600,392867275,14720,14720,14720,14720,0
+20250326,170500,392867275,14720,14720,14720,14720,0
+20250326,170400,392867275,14720,14720,14720,14720,0
+20250326,170300,392867275,14720,14720,14720,14720,0
+20250326,170200,392867275,14720,14720,14720,14720,0
+20250326,170100,392867275,14720,14720,14720,14720,0
+20250326,170000,392867275,14720,14720,14720,14720,0
+20250326,165900,392867275,14720,14720,14720,14720,0
+20250326,165800,392867275,14720,14720,14720,14720,0
+20250326,165700,392867275,14720,14720,14720,14720,0
+20250326,165600,392867275,14720,14720,14720,14720,0
+20250326,165500,392867275,14720,14720,14720,14720,0
+20250326,165400,392867275,14720,14720,14720,14720,0
+20250326,165300,392867275,14720,14720,14720,14720,0
+20250326,165200,392867275,14720,14720,14720,14720,0
+20250326,165100,392867275,14720,14720,14720,14720,208
+20250326,165000,392867275,14720,14720,14720,14720,0
+20250326,164900,392867275,14720,14720,14720,14720,0
+20250326,164800,392867275,14720,14720,14720,14720,0
+20250326,164700,392867275,14720,14720,14720,14720,0
+20250326,164600,392867275,14720,14720,14720,14720,0
+20250326,164500,392867275,14720,14720,14720,14720,0
+20250326,164400,392867275,14720,14720,14720,14720,0
+20250326,164300,392867275,14720,14720,14720,14720,0
+20250326,164200,392867275,14720,14720,14720,14720,0
+20250326,164100,392867275,14720,14720,14720,14720,0
+20250326,164000,392867275,14720,14720,14720,14720,0
+20250326,163900,392867275,14720,14720,14720,14720,0
+20250326,163800,392867275,14720,14720,14720,14720,0
+20250326,163700,392867275,14720,14720,14720,14720,0
+20250326,163600,392867275,14720,14720,14720,14720,0
+20250326,163500,392867275,14720,14720,14720,14720,0
+20250326,163400,392867275,14720,14720,14720,14720,0
+20250326,163300,392867275,14720,14720,14720,14720,0
+20250326,163200,392867275,14720,14720,14720,14720,0
+20250326,163100,392867275,14720,14720,14720,14720,0
+20250326,163000,392867275,14720,14720,14720,14720,0
+20250326,162900,392867275,14720,14720,14720,14720,0
+20250326,162800,392867275,14720,14720,14720,14720,0
+20250326,162700,392867275,14720,14720,14720,14720,0
+20250326,162600,392867275,14720,14720,14720,14720,0
+20250326,162500,392867275,14720,14720,14720,14720,0
+20250326,162400,392867275,14720,14720,14720,14720,0
+20250326,162300,392867275,14720,14720,14720,14720,0
+20250326,162200,392867275,14720,14720,14720,14720,0
+20250326,162100,392867275,14720,14720,14720,14720,208
+20250326,162000,392867275,14720,14720,14720,14720,0
+20250326,161900,392867275,14720,14720,14720,14720,0
+20250326,161800,392867275,14720,14720,14720,14720,0
+20250326,161700,392867275,14720,14720,14720,14720,0
+20250326,161600,392867275,14720,14720,14720,14720,0
+20250326,161500,392867275,14720,14720,14720,14720,0
+20250326,161400,392867275,14720,14720,14720,14720,0
+20250326,161300,392867275,14720,14720,14720,14720,0
+20250326,161200,392867275,14720,14720,14720,14720,0
+20250326,161100,392867275,14720,14720,14720,14720,0
+20250326,161000,392867275,14720,14720,14720,14720,0
+20250326,160900,392867275,14720,14720,14720,14720,0
+20250326,160800,392867275,14720,14720,14720,14720,0
+20250326,160700,392867275,14720,14720,14720,14720,0
+20250326,160600,392867275,14720,14720,14720,14720,0
+20250326,160500,392867275,14720,14720,14720,14720,0
+20250326,160400,392867275,14720,14720,14720,14720,0
+20250326,160300,392867275,14720,14720,14720,14720,0
+20250326,160200,392867275,14720,14720,14720,14720,0
+20250326,160100,392867275,14720,14720,14720,14720,0
+20250326,160000,392867275,14720,14720,14720,14720,0
+20250326,155900,392867275,14720,14720,14720,14720,0
+20250326,155800,392867275,14720,14720,14720,14720,0
+20250326,155700,392867275,14720,14720,14720,14720,0
+20250326,155600,392867275,14720,14720,14720,14720,0
+20250326,155500,392867275,14720,14720,14720,14720,0
+20250326,155400,392867275,14720,14720,14720,14720,0
+20250326,155300,392867275,14720,14720,14720,14720,0
+20250326,155200,392867275,14720,14720,14720,14720,0
+20250326,155100,392867275,14720,14720,14720,14720,208
+20250326,155000,392867275,14720,14720,14720,14720,0
+20250326,154900,392867275,14720,14720,14720,14720,0
+20250326,154800,392867275,14720,14720,14720,14720,0
+20250326,154700,392867275,14720,14720,14720,14720,0
+20250326,154600,392867275,14720,14720,14720,14720,0
+20250326,154500,392867275,14720,14720,14720,14720,0
+20250326,154400,392867275,14720,14720,14720,14720,0
+20250326,154300,392867275,14720,14720,14720,14720,0
+20250326,154200,392867275,14720,14720,14720,14720,0
+20250326,154100,392867275,14720,14720,14720,14720,0
+20250326,154000,392867275,14720,14720,14720,14720,0
+20250326,153900,392867275,14720,14720,14720,14720,0
+20250326,153800,392867275,14720,14720,14720,14720,0
+20250326,153700,392867275,14720,14720,14720,14720,0
+20250326,153600,392867275,14720,14720,14720,14720,0
+20250326,153500,392867275,14720,14720,14720,14720,0
+20250326,153400,392867275,14720,14720,14720,14720,0
+20250326,153300,392867275,14720,14720,14720,14720,0
+20250326,153200,392867275,14720,14720,14720,14720,0
+20250326,153100,392867275,14720,14720,14720,14720,0
+20250326,153000,392867275,14720,14720,14720,14720,208
+20250326,152900,389805515,14740,14740,14740,14740,0
+20250326,152800,389805515,14740,14740,14740,14740,0
+20250326,152700,389805515,14740,14740,14740,14740,0
+20250326,152600,389805515,14740,14740,14740,14740,0
+20250326,152500,389805515,14740,14740,14740,14740,0
+20250326,152400,389805515,14740,14740,14740,14740,0
+20250326,152300,389805515,14740,14740,14740,14740,0
+20250326,152200,389805515,14740,14740,14740,14740,0
+20250326,152100,389805515,14740,14740,14740,14740,0
+20250326,152000,389805515,14740,14740,14740,14740,0
+20250326,151900,389805515,14740,14710,14880,14710,118
+20250326,151800,388064415,14700,14700,14700,14700,3
+20250326,151700,388020315,14700,14700,14700,14700,1
+20250326,151600,388005615,14690,14700,14700,14680,164
+20250326,151500,385595325,14700,14690,14700,14690,6
+20250326,151400,385507165,14700,14690,14700,14690,7
+20250326,151300,385404315,14690,14690,14690,14690,1
+20250326,151200,385389625,14690,14690,14690,14690,0
+20250326,151100,385389625,14690,14690,14690,14690,1
+20250326,151000,385374935,14690,14690,14690,14690,1
+20250326,150900,385360245,14710,14690,14710,14690,2
+20250326,150800,385330845,14690,14690,14690,14690,0
+20250326,150700,385330845,14690,14690,14690,14690,0
+20250326,150600,385330845,14690,14690,14690,14690,1
+20250326,150500,385316155,14690,14690,14690,14690,0
+20250326,150400,385316155,14690,14700,14700,14690,140
+20250326,150300,383258165,14710,14720,14720,14710,53
+20250326,150200,382478505,14720,14720,14720,14720,1
+20250326,150100,382463785,14720,14720,14720,14720,1
+20250326,150000,382449065,14730,14740,14740,14730,5
+20250326,145900,382375375,14740,14730,14750,14720,25
+20250326,145800,382007125,14720,14720,14720,14720,1
+20250326,145700,381992405,14720,14720,14740,14710,132
+20250326,145600,380049215,14710,14710,14710,14710,0
+20250326,145500,380049215,14710,14700,14710,14700,2
+20250326,145400,380019805,14700,14700,14700,14700,0
+20250326,145300,380019805,14700,14720,14730,14700,11
+20250326,145200,379857835,14700,14700,14700,14700,1
+20250326,145100,379843135,14700,14700,14700,14700,0
+20250326,145000,379843135,14700,14700,14700,14700,1
+20250326,144900,379828435,14700,14700,14700,14700,1
+20250326,144800,379813735,14690,14685,14690,14685,2
+20250326,144700,379784360,14690,14690,14690,14690,2
+20250326,144600,379754980,14690,14690,14690,14690,70
+20250326,144500,378726680,14700,14720,14720,14700,82
+20250326,144400,377520680,14730,14860,14860,14720,210
+20250326,144300,374427480,14710,14710,14710,14710,23
+20250326,144200,374089150,14730,14680,14730,14680,184
+20250326,144100,371383710,14670,14670,14670,14670,0
+20250326,144000,371383710,14670,14670,14670,14670,0
+20250326,143900,371383710,14670,14670,14670,14670,1
+20250326,143800,371369040,14660,14660,14660,14660,0
+20250326,143700,371369040,14660,14660,14660,14660,0
+20250326,143600,371369040,14660,14660,14660,14660,113
+20250326,143500,369712460,14650,14650,14650,14650,0
+20250326,143400,369712460,14650,14650,14650,14650,0
+20250326,143300,369712460,14650,14640,14650,14640,22
+20250326,143200,369390250,14630,14630,14630,14630,0
+20250326,143100,369390250,14630,14630,14630,14630,0
+20250326,143000,369390250,14630,14620,14630,14620,85
+20250326,142900,368147540,14620,14620,14620,14620,71
+20250326,142800,367109520,14620,14630,14630,14620,43
+20250326,142700,366480840,14630,14630,14630,14630,16
+20250326,142600,366246760,14630,14630,14630,14630,6
+20250326,142500,366158980,14630,14630,14630,14630,41
+20250326,142400,365559150,14640,14620,14640,14620,282
+20250326,142300,361431510,14630,14630,14630,14620,16
+20250326,142200,361197470,14640,14640,14640,14620,1045
+20250326,142100,345909130,14630,14630,14630,14630,41
+20250326,142000,345309300,14630,14640,14640,14630,14
+20250326,141900,345104460,14650,14650,14650,14650,2
+20250326,141800,345075160,14660,14660,14660,14660,23
+20250326,141700,344737980,14670,14640,14670,14640,282
+20250326,141600,340607660,14620,14620,14620,14620,46
+20250326,141500,339935140,14620,14620,14620,14620,41
+20250326,141400,339335720,14630,14640,14640,14630,144
+20250326,141300,337227680,14620,14630,14630,14620,57
+20250326,141200,336394250,14620,14620,14620,14620,41
+20250326,141100,335794830,14630,14630,14630,14630,3
+20250326,141000,335750940,14620,14620,14620,14620,46
+20250326,140900,335078420,14620,14630,14630,14620,43
+20250326,140800,334449750,14630,14620,14630,14620,22
+20250326,140700,334127990,14620,14620,14620,14620,31
+20250326,140600,333674770,14610,14610,14630,14610,60
+20250326,140500,332798030,14610,14610,14610,14610,0
+20250326,140400,332798030,14610,14620,14620,14610,42
+20250326,140300,332184400,14610,14610,14610,14610,47
+20250326,140200,331497730,14620,14620,14620,14620,11
+20250326,140100,331336910,14620,14620,14620,14620,41
+20250326,140000,330737490,14610,14620,14620,14610,58
+20250326,135900,329890010,14620,14620,14620,14620,6
+20250326,135800,329802290,14610,14620,14620,14610,43
+20250326,135700,329174050,14620,14620,14620,14610,47
+20250326,135600,328487320,14610,14610,14610,14610,16
+20250326,135500,328253560,14610,14610,14610,14610,42
+20250326,135400,327639940,14610,14610,14610,14610,41
+20250326,135300,327040930,14620,14610,14620,14610,76
+20250326,135200,325930400,14610,14610,14610,14610,0
+20250326,135100,325930400,14610,14610,14610,14610,42
+20250326,135000,325316780,14610,14610,14610,14610,59
+20250326,134900,324454790,14610,14610,14610,14610,0
+20250326,134800,324454790,14610,14610,14610,14610,42
+20250326,134700,323841170,14610,14610,14610,14610,59
+20250326,134600,322979180,14610,14610,14610,14610,0
+20250326,134500,322979180,14610,14610,14610,14610,42
+20250326,134400,322365560,14610,14610,14610,14610,54
+20250326,134300,321576620,14610,14610,14610,14610,4
+20250326,134200,321518180,14610,14620,14620,14610,42
+20250326,134100,320904550,14610,14610,14610,14610,54
+20250326,134000,320115610,14620,14620,14620,14610,24
+20250326,133900,319764800,14620,14620,14620,14620,31
+20250326,133800,319311580,14620,14610,14620,14610,59
+20250326,133700,318449540,14620,14610,14620,14610,11
+20250326,133600,318288760,14620,14620,14620,14610,44
+20250326,133500,317645890,14610,14620,14620,14610,16
+20250326,133400,317412100,14610,14610,14610,14610,0
+20250326,133300,317412100,14610,14610,14610,14610,46
+20250326,133200,316740040,14610,14610,14610,14610,53
+20250326,133100,315965710,14610,14610,14610,14610,0
+20250326,133000,315965710,14610,14620,14620,14610,49
+20250326,132900,315249750,14620,14620,14620,14620,53
+20250326,132800,314474890,14630,14620,14630,14620,15
+20250326,132700,314255550,14620,14620,14620,14620,37
+20250326,132600,313714610,14620,14610,14630,14610,84
+20250326,132500,312486640,14630,14630,14630,14630,0
+20250326,132400,312486640,14630,14630,14630,14630,8
+20250326,132300,312369600,14610,14610,14620,14610,93
+20250326,132200,311010750,14610,14610,14610,14610,0
+20250326,132100,311010750,14610,14610,14610,14610,41
+20250326,132000,310411740,14620,14620,14630,14610,68
+20250326,131900,309417700,14620,14620,14620,14620,41
+20250326,131800,308818280,14630,14630,14630,14630,5
+20250326,131700,308745130,14620,14620,14620,14620,47
+20250326,131600,308057990,14620,14620,14620,14620,41
+20250326,131500,307458570,14630,14630,14630,14630,12
+20250326,131400,307283010,14620,14620,14620,14620,41
+20250326,131300,306683590,14620,14620,14620,14620,48
+20250326,131200,305981830,14630,14620,14630,14620,33
+20250326,131100,305499170,14610,14610,14610,14610,41
+20250326,131000,304900160,14630,14610,14630,14610,211
+20250326,130900,301814290,14630,14610,14630,14610,15
+20250326,130800,301595120,14610,14610,14610,14610,41
+20250326,130700,300996110,14610,14610,14610,14610,48
+20250326,130600,300294830,14620,14620,14620,14620,11
+20250326,130500,300134010,14610,14610,14610,14610,41
+20250326,130400,299535000,14600,14610,14610,14600,53
+20250326,130300,298761120,14610,14610,14610,14610,12
+20250326,130200,298585800,14610,14610,14610,14610,42
+20250326,130100,297972180,14620,14610,14620,14610,46
+20250326,130000,297300070,14610,14610,14610,14610,6
+20250326,125900,297212410,14610,14610,14610,14610,42
+20250326,125800,296598790,14620,14610,14620,14610,148
+20250326,125700,294435720,14610,14610,14610,14610,17
+20250326,125600,294187350,14610,14610,14610,14610,42
+20250326,125500,293573730,14610,14610,14610,14610,41
+20250326,125400,292974720,14610,14610,14610,14610,48
+20250326,125300,292273440,14620,14620,14620,14620,2
+20250326,125200,292244200,14610,14620,14620,14610,98
+20250326,125100,290811860,14610,14610,14610,14610,13
+20250326,125000,290621930,14610,14620,14620,14610,110
+20250326,124900,289014190,14620,14620,14620,14620,6
+20250326,124800,288926470,14620,14620,14620,14620,12
+20250326,124700,288751030,14620,14630,14630,14620,47
+20250326,124600,288063880,14630,14630,14630,14630,56
+20250326,124500,287244600,14620,14620,14620,14620,12
+20250326,124400,287069160,14620,14620,14630,14620,80
+20250326,124300,285899510,14610,14610,14610,14610,44
+20250326,124200,285256670,14610,14610,14610,14610,55
+20250326,124100,284453120,14620,14610,14620,14610,4
+20250326,124000,284394670,14610,14620,14620,14610,72
+20250326,123900,283342510,14620,14630,14630,14620,74
+20250326,123800,282260430,14630,14620,14630,14620,21
+20250326,123700,281953210,14620,14620,14620,14620,45
+20250326,123600,281295310,14620,14630,14630,14620,186
+20250326,123500,278574540,14620,14620,14620,14620,0
+20250326,123400,278574540,14620,14620,14620,14620,48
+20250326,123300,277872780,14620,14620,14620,14620,41
+20250326,123200,277273360,14620,14620,14620,14620,0
+20250326,123100,277273360,14620,14630,14630,14620,94
+20250326,123000,275898560,14620,14630,14630,14620,47
+20250326,122900,275211250,14630,14630,14630,14630,0
+20250326,122800,275211250,14630,14630,14630,14630,42
+20250326,122700,274596790,14630,14630,14640,14630,100
+20250326,122600,273133510,14630,14610,14630,14610,109
+20250326,122500,271539420,14610,14610,14610,14610,41
+20250326,122400,270940410,14610,14610,14610,14610,89
+20250326,122300,269640120,14610,14610,14610,14610,0
+20250326,122200,269640120,14610,14620,14620,14610,50
+20250326,122100,268909530,14620,14620,14620,14620,79
+20250326,122000,267754550,14620,14620,14620,14620,0
+20250326,121900,267754550,14620,14620,14620,14620,41
+20250326,121800,267155130,14640,14640,14640,14620,43
+20250326,121700,266526430,14640,14630,14640,14630,7
+20250326,121600,266423990,14640,14630,14640,14630,52
+20250326,121500,265663130,14630,14630,14630,14630,53
+20250326,121400,264887740,14630,14630,14630,14630,5
+20250326,121300,264814590,14630,14630,14630,14630,42
+20250326,121200,264200130,14630,14630,14640,14630,82
+20250326,121100,263000460,14630,14630,14630,14630,6
+20250326,121000,262912680,14630,14630,14630,14630,45
+20250326,120900,262254330,14630,14630,14630,14630,82
+20250326,120800,261054670,14640,14630,14640,14630,81
+20250326,120700,259869240,14630,14640,14640,14630,7
+20250326,120600,259766820,14630,14640,14640,14630,65
+20250326,120500,258815620,14640,14630,14640,14630,72
+20250326,120400,257761950,14630,14630,14630,14630,31
+20250326,120300,257308420,14630,14640,14640,14630,89
+20250326,120200,256006280,14640,14640,14640,14640,31
+20250326,120100,255552440,14630,14630,14630,14630,7
+20250326,120000,255450030,14640,14640,14640,14640,182
+20250326,115900,252785550,14640,14640,14640,14640,41
+20250326,115800,252185310,14640,14640,14640,14640,0
+20250326,115700,252185310,14640,14640,14640,14640,57
+20250326,115600,251350830,14640,14640,14640,14640,42
+20250326,115500,250735950,14640,14640,14640,14640,0
+20250326,115400,250735950,14640,14645,14645,14640,69
+20250326,115300,249725765,14640,14650,14650,14640,43
+20250326,115200,249096235,14640,14650,14650,14640,24
+20250326,115100,248744735,14640,14650,14650,14640,46
+20250326,115000,248071245,14640,14650,14650,14640,80
+20250326,114900,246899745,14650,14650,14650,14650,0
+20250326,114800,246899745,14650,14650,14660,14650,61
+20250326,114700,246005945,14650,14650,14650,14650,41
+20250326,114600,245405295,14650,14640,14650,14640,106
+20250326,114500,243852515,14640,14640,14640,14640,81
+20250326,114400,242666675,14630,14630,14630,14630,46
+20250326,114300,241993695,14630,14630,14630,14630,24
+20250326,114200,241642575,14630,14630,14630,14630,42
+20250326,114100,241028115,14630,14630,14630,14630,48
+20250326,114000,240325875,14640,14640,14640,14640,1
+20250326,113900,240311235,14630,14630,14630,14630,41
+20250326,113800,239711405,14640,14630,14640,14630,151
+20250326,113700,237501225,14630,14630,14630,14630,12
+20250326,113600,237325665,14630,14630,14630,14630,69
+20250326,113500,236316195,14630,14640,14640,14630,43
+20250326,113400,235687095,14630,14630,14630,14630,19
+20250326,113300,235409125,14640,14640,14640,14640,30
+20250326,113200,234969925,14640,14630,14640,14630,282
+20250326,113100,230842045,14630,14630,14630,14630,58
+20250326,113000,229993505,14630,14640,14640,14630,32
+20250326,112900,229525305,14640,14630,14640,14630,43
+20250326,112800,228896195,14630,14630,14630,14630,60
+20250326,112700,228018395,14630,14640,14640,14630,35
+20250326,112600,227506335,14630,14640,14640,14630,61
+20250326,112500,226613705,14640,14630,14640,14630,56
+20250326,112400,225794415,14640,14640,14640,14640,43
+20250326,112300,225164895,14640,14640,14640,14640,3
+20250326,112200,225120975,14640,14630,14640,14630,84
+20250326,112100,223891755,14630,14640,14640,14630,34
+20250326,112000,223394275,14640,14630,14640,14630,43
+20250326,111900,222765165,14630,14640,14640,14630,56
+20250326,111800,221945865,14640,14640,14640,14640,61
+20250326,111700,221052825,14640,14640,14640,14640,8
+20250326,111600,220935705,14630,14650,14650,14630,54
+20250326,111500,220145245,14640,14650,14650,14640,30
+20250326,111400,219706025,14640,14640,14640,14640,48
+20250326,111300,219003305,14650,14640,14650,14640,66
+20250326,111200,218036935,14640,14640,14640,14640,28
+20250326,111100,217627015,14640,14640,14640,14640,46
+20250326,111000,216953575,14640,14640,14640,14640,55
+20250326,110900,216148375,14640,14640,14640,14640,33
+20250326,110800,215665255,14640,14650,14650,14640,47
+20250326,110700,214977165,14640,14640,14640,14640,54
+20250326,110600,214186605,14640,14640,14640,14640,28
+20250326,110500,213776685,14640,14640,14645,14640,46
+20250326,110400,213103240,14640,14640,14640,14640,54
+20250326,110300,212312680,14640,14640,14640,14640,28
+20250326,110200,211902760,14640,14650,14650,14640,42
+20250326,110100,211287870,14640,14640,14640,14640,91
+20250326,110000,209955630,14640,14640,14650,14640,35
+20250326,105900,209443210,14640,14640,14640,14640,52
+20250326,105800,208681930,14640,14650,14650,14640,58
+20250326,105700,207832800,14640,14640,14640,14640,91
+20250326,105600,206500560,14640,14640,14640,14640,0
+20250326,105500,206500560,14640,14650,14650,14640,59
+20250326,105400,205636790,14650,14650,14650,14650,49
+20250326,105300,204918940,14650,14650,14650,14650,0
+20250326,105200,204918940,14650,14650,14650,14650,57
+20250326,105100,204083890,14650,14650,14660,14650,80
+20250326,105000,202911860,14650,14650,14650,14650,30
+20250326,104900,202472360,14650,14660,14660,14650,80
+20250326,104800,201300290,14650,14650,14650,14650,47
+20250326,104700,200611740,14650,14650,14650,14650,0
+20250326,104600,200611740,14650,14655,14655,14650,74
+20250326,104500,199527600,14650,14650,14650,14650,74
+20250326,104400,198443500,14660,14650,14660,14650,2
+20250326,104300,198414190,14650,14660,14660,14650,59
+20250326,104200,197549800,14660,14650,14660,14650,48
+20250326,104100,196846540,14650,14660,14660,14650,13
+20250326,104000,196656030,14650,14660,14660,14650,16
+20250326,103900,196421590,14650,14660,14660,14650,47
+20250326,103800,195732990,14660,14660,14660,14660,30
+20250326,103700,195293190,14650,14660,14660,14650,94
+20250326,103600,193915680,14660,14660,14660,14660,4
+20250326,103500,193857040,14670,14660,14670,14660,14
+20250326,103400,193651720,14660,14670,14670,14660,17
+20250326,103300,193402460,14660,14670,14670,14660,69
+20250326,103200,192390640,14670,14660,14670,14660,18
+20250326,103100,192126750,14660,14660,14660,14660,42
+20250326,103000,191511030,14650,14660,14700,14650,441
+20250326,102900,185042190,14650,14650,14660,14650,64
+20250326,102800,184104480,14660,14660,14660,14650,160
+20250326,102700,181759360,14660,14660,14660,14660,41
+20250326,102600,181158300,14670,14670,14670,14670,2
+20250326,102500,181128960,14660,14660,14660,14660,47
+20250326,102400,180439940,14670,14670,14670,14670,41
+20250326,102300,179838470,14670,14660,14670,14660,337
+20250326,102200,174894990,14660,14650,14660,14650,93
+20250326,102100,173532090,14660,14660,14660,14660,7
+20250326,102000,173429470,14660,14660,14660,14660,53
+20250326,101900,172652490,14660,14660,14660,14660,0
+20250326,101800,172652490,14660,14670,14670,14660,12
+20250326,101700,172476490,14670,14660,14670,14660,52
+20250326,101600,171714060,14680,14660,14680,14660,72
+20250326,101500,170657830,14660,14660,14660,14660,55
+20250326,101400,169851530,14660,14680,14680,14660,63
+20250326,101300,168927360,14680,14680,14680,14680,22
+20250326,101200,168604400,14670,14650,14670,14650,1047
+20250326,101100,153245010,14670,14650,14670,14650,412
+20250326,101000,147201940,14650,14670,14670,14650,44
+20250326,100900,146557140,14650,14650,14650,14650,42
+20250326,100800,145941840,14650,14650,14650,14650,59
+20250326,100700,145077490,14660,14660,14660,14660,6
+20250326,100600,144989530,14660,14670,14670,14660,78
+20250326,100500,143845960,14650,14690,14690,14650,1106
+20250326,100400,127617390,14690,14690,14690,14690,0
+20250326,100300,127617390,14690,14690,14690,14690,80
+20250326,100200,126442190,14690,14690,14690,14690,61
+20250326,100100,125546100,14690,14690,14690,14690,0
+20250326,100000,125546100,14690,14700,14700,14690,97
+20250326,095900,124120620,14690,14690,14700,14690,63
+20250326,095800,123195050,14690,14690,14690,14690,4
+20250326,095700,123136290,14700,14700,14700,14700,31
+20250326,095600,122680590,14700,14700,14700,14690,28
+20250326,095500,122269110,14700,14710,14710,14700,25
+20250326,095400,121901410,14700,14700,14700,14700,79
+20250326,095300,120740110,14690,14710,14710,14690,148
+20250326,095200,118564640,14700,14700,14700,14700,47
+20250326,095100,117873740,14700,14710,14710,14700,74
+20250326,095000,116785930,14700,14700,14700,14700,42
+20250326,094900,116168530,14710,14700,14710,14700,15
+20250326,094800,115947940,14710,14730,14730,14710,65
+20250326,094700,114991130,14720,14700,14750,14700,357
+20250326,094600,109735540,14700,14700,14700,14700,41
+20250326,094500,109132840,14700,14710,14710,14700,51
+20250326,094400,108383070,14710,14730,14730,14710,34
+20250326,094300,107882430,14720,14700,14720,14700,126
+20250326,094200,106028560,14700,14740,14740,14700,1024
+20250326,094100,90962790,14740,14740,14740,14740,78
+20250326,094000,89813070,14740,14740,14740,14740,42
+20250326,093900,89193990,14750,14740,14750,14740,45
+20250326,093800,88530290,14750,14750,14750,14740,500
+20250326,093700,81159530,14760,14770,14770,14760,5
+20250326,093600,81085690,14770,14770,14780,14770,287
+20250326,093500,76846690,14770,14840,14890,14770,309
+20250326,093400,72272860,14830,14780,14950,14780,311
+20250326,093300,67674120,14770,14760,14780,14760,322
+20250326,093200,62919390,14760,14760,14760,14760,1
+20250326,093100,62904630,14760,14760,14760,14760,4
+20250326,093000,62845590,14760,14760,14760,14750,10
+20250326,092900,62698010,14770,14760,14770,14760,10
+20250326,092800,62550320,14770,14770,14770,14750,1438
+20250326,092700,41334340,14770,14770,14780,14760,203
+20250326,092600,38336570,14770,14780,14780,14770,11
+20250326,092500,38174000,14780,14780,14780,14780,0
+20250326,092400,38174000,14780,14810,14810,14780,609
+20250326,092300,29164650,14810,14810,14810,14810,1
+20250326,092200,29149840,14810,14840,14840,14800,492
+20250326,092100,21862560,14840,14830,14840,14830,430
+20250326,092000,15482670,14840,14840,14840,14840,0
+20250326,091900,15482670,14840,14840,14840,14840,0
+20250326,091800,15482670,14840,14840,14840,14840,100
+20250326,091700,13998670,14820,14850,14850,14820,147
+20250326,091600,11817670,14850,14840,14850,14840,147
+20250326,091500,9635150,14850,14850,14850,14850,9
+20250326,091400,9501500,14850,14880,14880,14850,281
+20250326,091300,5328570,14880,14910,14910,14850,279
+20250326,091200,1178940,14910,14910,14910,14910,0
+20250326,091100,1178940,14910,14910,14910,14910,0
+20250326,091000,1178940,14910,14910,14910,14910,65
+20250326,090900,209790,14960,14960,14960,14960,0
+20250326,090800,209790,14960,14960,14960,14960,0
+20250326,090700,209790,14960,14960,14960,14960,1
+20250326,090600,194830,14970,14980,14980,14970,5
+20250326,090500,119960,14990,14990,14990,14990,0
+20250326,090400,119960,14990,14990,14990,14990,3
+20250326,090300,74990,14990,14990,14990,14990,1
+20250326,090200,60000,15000,15000,15000,15000,0
+20250326,090100,60000,15000,15000,15000,15000,0
+20250326,090000,60000,15000,15000,15000,15000,4

008490/min/candle-20250327.csv

@@ -0,0 +1,593 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185100,257615990,14470,14470,14470,14470,163
+20250327,185000,257615990,14470,14470,14470,14470,0
+20250327,184900,257615990,14470,14470,14470,14470,0
+20250327,184800,257615990,14470,14470,14470,14470,0
+20250327,184700,257615990,14470,14470,14470,14470,0
+20250327,184600,257615990,14470,14470,14470,14470,0
+20250327,184500,257615990,14470,14470,14470,14470,0
+20250327,184400,257615990,14470,14470,14470,14470,0
+20250327,184300,257615990,14470,14470,14470,14470,0
+20250327,184200,257615990,14470,14470,14470,14470,0
+20250327,184100,257615990,14470,14470,14470,14470,0
+20250327,184000,257615990,14470,14470,14470,14470,0
+20250327,183900,257615990,14470,14470,14470,14470,0
+20250327,183800,257615990,14470,14470,14470,14470,0
+20250327,183700,257615990,14470,14470,14470,14470,0
+20250327,183600,257615990,14470,14470,14470,14470,0
+20250327,183500,257615990,14470,14470,14470,14470,0
+20250327,183400,257615990,14470,14470,14470,14470,0
+20250327,183300,257615990,14470,14470,14470,14470,0
+20250327,183200,257615990,14470,14470,14470,14470,0
+20250327,183100,257615990,14470,14470,14470,14470,0
+20250327,183000,257615990,14470,14470,14470,14470,0
+20250327,182900,257615990,14470,14470,14470,14470,0
+20250327,182800,257615990,14470,14470,14470,14470,0
+20250327,182700,257615990,14470,14470,14470,14470,0
+20250327,182600,257615990,14470,14470,14470,14470,0
+20250327,182500,257615990,14470,14470,14470,14470,0
+20250327,182400,257615990,14470,14470,14470,14470,0
+20250327,182300,257615990,14470,14470,14470,14470,0
+20250327,182200,257615990,14470,14470,14470,14470,0
+20250327,182100,257615990,14470,14470,14470,14470,163
+20250327,182000,257615990,14470,14470,14470,14470,0
+20250327,181900,257615990,14470,14470,14470,14470,0
+20250327,181800,257615990,14470,14470,14470,14470,0
+20250327,181700,257615990,14470,14470,14470,14470,0
+20250327,181600,257615990,14470,14470,14470,14470,0
+20250327,181500,257615990,14470,14470,14470,14470,0
+20250327,181400,257615990,14470,14470,14470,14470,0
+20250327,181300,257615990,14470,14470,14470,14470,0
+20250327,181200,257615990,14470,14470,14470,14470,0
+20250327,181100,257615990,14470,14470,14470,14470,0
+20250327,181000,257615990,14470,14470,14470,14470,0
+20250327,180900,257615990,14470,14470,14470,14470,0
+20250327,180800,257615990,14470,14470,14470,14470,0
+20250327,180700,257615990,14470,14470,14470,14470,0
+20250327,180600,257615990,14470,14470,14470,14470,0
+20250327,180500,257615990,14470,14470,14470,14470,0
+20250327,180400,257615990,14470,14470,14470,14470,0
+20250327,180300,257615990,14470,14470,14470,14470,0
+20250327,180200,257615990,14470,14470,14470,14470,0
+20250327,180100,257615990,14470,14470,14470,14470,0
+20250327,180000,257615990,14470,14470,14470,14470,0
+20250327,175900,257615990,14470,14470,14470,14470,0
+20250327,175800,257615990,14470,14470,14470,14470,0
+20250327,175700,257615990,14470,14470,14470,14470,0
+20250327,175600,257615990,14470,14470,14470,14470,0
+20250327,175500,257615990,14470,14470,14470,14470,0
+20250327,175400,257615990,14470,14470,14470,14470,0
+20250327,175300,257615990,14470,14470,14470,14470,0
+20250327,175200,257615990,14470,14470,14470,14470,0
+20250327,175100,257615990,14470,14470,14470,14470,163
+20250327,175000,257615990,14470,14470,14470,14470,0
+20250327,174900,257615990,14470,14470,14470,14470,0
+20250327,174800,257615990,14470,14470,14470,14470,0
+20250327,174700,257615990,14470,14470,14470,14470,0
+20250327,174600,257615990,14470,14470,14470,14470,0
+20250327,174500,257615990,14470,14470,14470,14470,0
+20250327,174400,257615990,14470,14470,14470,14470,0
+20250327,174300,257615990,14470,14470,14470,14470,0
+20250327,174200,257615990,14470,14470,14470,14470,0
+20250327,174100,257615990,14470,14470,14470,14470,0
+20250327,174000,257615990,14470,14470,14470,14470,0
+20250327,173900,257615990,14470,14470,14470,14470,0
+20250327,173800,257615990,14470,14470,14470,14470,0
+20250327,173700,257615990,14470,14470,14470,14470,0
+20250327,173600,257615990,14470,14470,14470,14470,0
+20250327,173500,257615990,14470,14470,14470,14470,0
+20250327,173400,257615990,14470,14470,14470,14470,0
+20250327,173300,257615990,14470,14470,14470,14470,0
+20250327,173200,257615990,14470,14470,14470,14470,0
+20250327,173100,257615990,14470,14470,14470,14470,0
+20250327,173000,257615990,14470,14470,14470,14470,0
+20250327,172900,257615990,14470,14470,14470,14470,0
+20250327,172800,257615990,14470,14470,14470,14470,0
+20250327,172700,257615990,14470,14470,14470,14470,0
+20250327,172600,257615990,14470,14470,14470,14470,0
+20250327,172500,257615990,14470,14470,14470,14470,0
+20250327,172400,257615990,14470,14470,14470,14470,0
+20250327,172300,257615990,14470,14470,14470,14470,0
+20250327,172200,257615990,14470,14470,14470,14470,0
+20250327,172100,257615990,14470,14470,14470,14470,163
+20250327,172000,257615990,14470,14470,14470,14470,0
+20250327,171900,257615990,14470,14470,14470,14470,0
+20250327,171800,257615990,14470,14470,14470,14470,0
+20250327,171700,257615990,14470,14470,14470,14470,0
+20250327,171600,257615990,14470,14470,14470,14470,0
+20250327,171500,257615990,14470,14470,14470,14470,0
+20250327,171400,257615990,14470,14470,14470,14470,0
+20250327,171300,257615990,14470,14470,14470,14470,0
+20250327,171200,257615990,14470,14470,14470,14470,0
+20250327,171100,257615990,14470,14470,14470,14470,0
+20250327,171000,257615990,14470,14470,14470,14470,0
+20250327,170900,257615990,14470,14470,14470,14470,0
+20250327,170800,257615990,14470,14470,14470,14470,0
+20250327,170700,257615990,14470,14470,14470,14470,0
+20250327,170600,257615990,14470,14470,14470,14470,0
+20250327,170500,257615990,14470,14470,14470,14470,0
+20250327,170400,257615990,14470,14470,14470,14470,0
+20250327,170300,257615990,14470,14470,14470,14470,0
+20250327,170200,257615990,14470,14470,14470,14470,0
+20250327,170100,257615990,14470,14470,14470,14470,0
+20250327,170000,257615990,14470,14470,14470,14470,0
+20250327,165900,257615990,14470,14470,14470,14470,0
+20250327,165800,257615990,14470,14470,14470,14470,0
+20250327,165700,257615990,14470,14470,14470,14470,0
+20250327,165600,257615990,14470,14470,14470,14470,0
+20250327,165500,257615990,14470,14470,14470,14470,0
+20250327,165400,257615990,14470,14470,14470,14470,0
+20250327,165300,257615990,14470,14470,14470,14470,0
+20250327,165200,257615990,14470,14470,14470,14470,0
+20250327,165100,257615990,14470,14470,14470,14470,163
+20250327,165000,257615990,14470,14470,14470,14470,0
+20250327,164900,257615990,14470,14470,14470,14470,0
+20250327,164800,257615990,14470,14470,14470,14470,0
+20250327,164700,257615990,14470,14470,14470,14470,0
+20250327,164600,257615990,14470,14470,14470,14470,0
+20250327,164500,257615990,14470,14470,14470,14470,0
+20250327,164400,257615990,14470,14470,14470,14470,0
+20250327,164300,257615990,14470,14470,14470,14470,0
+20250327,164200,257615990,14470,14470,14470,14470,0
+20250327,164100,257615990,14470,14470,14470,14470,0
+20250327,164000,257615990,14470,14470,14470,14470,0
+20250327,163900,257615990,14470,14470,14470,14470,0
+20250327,163800,257615990,14470,14470,14470,14470,0
+20250327,163700,257615990,14470,14470,14470,14470,0
+20250327,163600,257615990,14470,14470,14470,14470,0
+20250327,163500,257615990,14470,14470,14470,14470,0
+20250327,163400,257615990,14470,14470,14470,14470,0
+20250327,163300,257615990,14470,14470,14470,14470,0
+20250327,163200,257615990,14470,14470,14470,14470,0
+20250327,163100,257615990,14470,14470,14470,14470,0
+20250327,163000,257615990,14470,14470,14470,14470,0
+20250327,162900,257615990,14470,14470,14470,14470,0
+20250327,162800,257615990,14470,14470,14470,14470,0
+20250327,162700,257615990,14470,14470,14470,14470,0
+20250327,162600,257615990,14470,14470,14470,14470,0
+20250327,162500,257615990,14470,14470,14470,14470,0
+20250327,162400,257615990,14470,14470,14470,14470,0
+20250327,162300,257615990,14470,14470,14470,14470,0
+20250327,162200,257615990,14470,14470,14470,14470,0
+20250327,162100,257615990,14470,14470,14470,14470,163
+20250327,162000,257615990,14470,14470,14470,14470,0
+20250327,161900,257615990,14470,14470,14470,14470,0
+20250327,161800,257615990,14470,14470,14470,14470,0
+20250327,161700,257615990,14470,14470,14470,14470,0
+20250327,161600,257615990,14470,14470,14470,14470,0
+20250327,161500,257615990,14470,14470,14470,14470,0
+20250327,161400,257615990,14470,14470,14470,14470,0
+20250327,161300,257615990,14470,14470,14470,14470,0
+20250327,161200,257615990,14470,14470,14470,14470,0
+20250327,161100,257615990,14470,14470,14470,14470,0
+20250327,161000,257615990,14470,14470,14470,14470,0
+20250327,160900,257615990,14470,14470,14470,14470,0
+20250327,160800,257615990,14470,14470,14470,14470,0
+20250327,160700,257615990,14470,14470,14470,14470,0
+20250327,160600,257615990,14470,14470,14470,14470,0
+20250327,160500,257615990,14470,14470,14470,14470,0
+20250327,160400,257615990,14470,14470,14470,14470,0
+20250327,160300,257615990,14470,14470,14470,14470,0
+20250327,160200,257615990,14470,14470,14470,14470,0
+20250327,160100,257615990,14470,14470,14470,14470,0
+20250327,160000,257615990,14470,14470,14470,14470,0
+20250327,155900,257615990,14470,14470,14470,14470,0
+20250327,155800,257615990,14470,14470,14470,14470,0
+20250327,155700,257615990,14470,14470,14470,14470,0
+20250327,155600,257615990,14470,14470,14470,14470,0
+20250327,155500,257615990,14470,14470,14470,14470,0
+20250327,155400,257615990,14470,14470,14470,14470,0
+20250327,155300,257615990,14470,14470,14470,14470,0
+20250327,155200,257615990,14470,14470,14470,14470,0
+20250327,155100,257615990,14470,14470,14470,14470,163
+20250327,155000,257615990,14470,14470,14470,14470,0
+20250327,154900,257615990,14470,14470,14470,14470,0
+20250327,154800,257615990,14470,14470,14470,14470,0
+20250327,154700,257615990,14470,14470,14470,14470,0
+20250327,154600,257615990,14470,14470,14470,14470,0
+20250327,154500,257615990,14470,14470,14470,14470,0
+20250327,154400,257615990,14470,14470,14470,14470,0
+20250327,154300,257615990,14470,14470,14470,14470,0
+20250327,154200,257615990,14470,14470,14470,14470,0
+20250327,154100,257615990,14470,14470,14470,14470,0
+20250327,154000,257615990,14470,14470,14470,14470,0
+20250327,153900,257615990,14470,14470,14470,14470,0
+20250327,153800,257615990,14470,14470,14470,14470,0
+20250327,153700,257615990,14470,14470,14470,14470,0
+20250327,153600,257615990,14470,14470,14470,14470,0
+20250327,153500,257615990,14470,14470,14470,14470,0
+20250327,153400,257615990,14470,14470,14470,14470,0
+20250327,153300,257615990,14470,14470,14470,14470,0
+20250327,153200,257615990,14470,14470,14470,14470,0
+20250327,153100,257615990,14470,14470,14470,14470,0
+20250327,153000,257615990,14470,14470,14470,14470,163
+20250327,152900,255257380,14430,14430,14430,14430,0
+20250327,152800,255257380,14430,14430,14430,14430,0
+20250327,152700,255257380,14430,14430,14430,14430,0
+20250327,152600,255257380,14430,14430,14430,14430,0
+20250327,152500,255257380,14430,14430,14430,14430,0
+20250327,152400,255257380,14430,14430,14430,14430,0
+20250327,152300,255257380,14430,14430,14430,14430,0
+20250327,152200,255257380,14430,14430,14430,14430,0
+20250327,152100,255257380,14430,14430,14430,14430,0
+20250327,152000,255257380,14430,14430,14430,14430,0
+20250327,151900,255257380,14430,14430,14430,14430,0
+20250327,151800,255257380,14430,14430,14430,14420,108
+20250327,151700,253699855,14430,14430,14430,14430,5
+20250327,151600,253627705,14420,14430,14430,14420,154
+20250327,151500,251406515,14420,14420,14420,14420,88
+20250327,151400,250137555,14430,14430,14440,14430,35
+20250327,151300,249632485,14430,14430,14430,14420,255
+20250327,151200,245954125,14430,14420,14430,14420,14
+20250327,151100,245752225,14430,14410,14430,14410,226
+20250327,151000,242493535,14415,14410,14420,14410,18
+20250327,150900,242234120,14410,14410,14420,14410,75
+20250327,150800,241153280,14420,14410,14420,14410,126
+20250327,150700,239337580,14420,14420,14420,14415,18
+20250327,150600,239078070,14420,14420,14420,14420,16
+20250327,150500,238847350,14420,14410,14420,14410,518
+20250327,150400,231382910,14410,14415,14415,14410,151
+20250327,150300,229206900,14420,14415,14420,14410,62
+20250327,150200,228313190,14410,14410,14410,14410,36
+20250327,150100,227794430,14410,14420,14420,14410,110
+20250327,150000,226209320,14420,14420,14420,14410,81
+20250327,145900,225042090,14420,14410,14420,14410,86
+20250327,145800,223802810,14420,14420,14420,14420,51
+20250327,145700,223067390,14420,14430,14430,14420,47
+20250327,145600,222389640,14430,14420,14430,14420,39
+20250327,145500,221827240,14430,14420,14430,14410,73
+20250327,145400,220775240,14410,14420,14440,14410,751
+20250327,145300,209950780,14420,14430,14430,14420,378
+20250327,145200,204499500,14420,14460,14460,14420,1348
+20250327,145100,185034370,14470,14470,14470,14470,3
+20250327,145000,184990960,14470,14460,14470,14460,38
+20250327,144900,184441450,14470,14470,14470,14470,3
+20250327,144800,184398040,14470,14470,14470,14470,13
+20250327,144700,184209930,14460,14460,14460,14460,1
+20250327,144600,184195470,14470,14470,14470,14470,3
+20250327,144500,184152060,14460,14460,14460,14460,1
+20250327,144400,184137600,14470,14470,14470,14470,0
+20250327,144300,184137600,14470,14470,14470,14470,3
+20250327,144200,184094190,14460,14460,14460,14460,1
+20250327,144100,184079730,14460,14460,14460,14460,5
+20250327,144000,184007430,14470,14460,14470,14460,8
+20250327,143900,183891740,14450,14460,14460,14450,12
+20250327,143800,183718230,14460,14450,14460,14450,2
+20250327,143700,183689320,14450,14460,14460,14450,4
+20250327,143600,183631490,14450,14460,14460,14450,11
+20250327,143500,183472440,14450,14450,14450,14450,3
+20250327,143400,183429090,14450,14460,14460,14450,6
+20250327,143300,183342340,14450,14450,14450,14450,1
+20250327,143200,183327890,14450,14450,14450,14450,1
+20250327,143100,183313440,14450,14460,14460,14450,111
+20250327,143000,181708880,14460,14460,14460,14460,1
+20250327,142900,181694420,14450,14470,14470,14450,137
+20250327,142800,179713520,14470,14470,14470,14470,5
+20250327,142700,179641170,14460,14460,14460,14460,0
+20250327,142600,179641170,14460,14460,14460,14460,1
+20250327,142500,179626710,14460,14470,14470,14460,103
+20250327,142400,178136320,14470,14470,14470,14470,2
+20250327,142300,178107380,14460,14470,14470,14460,2
+20250327,142200,178078450,14460,14460,14460,14460,3
+20250327,142100,178035070,14470,14470,14470,14470,1
+20250327,142000,178020600,14470,14470,14470,14470,1
+20250327,141900,178006130,14460,14470,14470,14460,4
+20250327,141800,177948280,14470,14470,14470,14465,23
+20250327,141700,177615520,14460,14470,14470,14460,4
+20250327,141600,177557650,14470,14470,14470,14470,1
+20250327,141500,177543180,14470,14470,14470,14470,1
+20250327,141400,177528710,14470,14470,14470,14470,1
+20250327,141300,177514240,14470,14470,14470,14470,2
+20250327,141200,177485300,14470,14470,14470,14470,1
+20250327,141100,177470830,14470,14470,14470,14470,14
+20250327,141000,177268250,14470,14470,14470,14470,11
+20250327,140900,177109080,14470,14470,14470,14470,1
+20250327,140800,177094610,14470,14470,14470,14470,5
+20250327,140700,177022260,14470,14470,14470,14470,5
+20250327,140600,176949910,14470,14470,14470,14470,15
+20250327,140500,176732860,14470,14470,14470,14470,560
+20250327,140400,168629660,14470,14470,14470,14470,1
+20250327,140300,168615190,14470,14470,14470,14470,1
+20250327,140200,168600720,14460,14470,14470,14460,5
+20250327,140100,168528380,14460,14470,14470,14460,97
+20250327,140000,167125020,14460,14460,14470,14460,15
+20250327,135900,166908100,14460,14460,14470,14460,8
+20250327,135800,166792410,14470,14460,14470,14460,16
+20250327,135700,166561020,14460,14470,14470,14460,33
+20250327,135600,166083550,14470,14480,14490,14470,5
+20250327,135500,166011150,14480,14480,14480,14480,3
+20250327,135400,165967710,14480,14480,14480,14480,8
+20250327,135300,165851870,14490,14480,14490,14480,3
+20250327,135200,165808420,14480,14490,14490,14480,4
+20250327,135100,165750490,14480,14480,14490,14480,8
+20250327,135000,165634620,14480,14480,14480,14480,5
+20250327,134900,165562220,14480,14490,14490,14480,4
+20250327,134800,165504290,14480,14480,14490,14480,5
+20250327,134700,165431880,14480,14480,14490,14480,7
+20250327,134600,165330490,14480,14510,14510,14480,480
+20250327,134500,158368340,14510,14510,14510,14510,5
+20250327,134400,158295790,14510,14520,14520,14510,6
+20250327,134300,158208700,14510,14520,14520,14510,7
+20250327,134200,158107120,14510,14510,14520,14510,5
+20250327,134100,158034560,14510,14510,14510,14510,2
+20250327,134000,158005540,14520,14510,14520,14510,4
+20250327,133900,157947490,14510,14510,14510,14510,3
+20250327,133800,157903960,14510,14510,14520,14510,5
+20250327,133700,157831400,14510,14510,14520,14510,4
+20250327,133600,157773350,14510,14510,14510,14510,2
+20250327,133500,157744330,14510,14510,14520,14510,9
+20250327,133400,157613730,14510,14510,14510,14510,4
+20250327,133300,157555690,14520,14510,14520,14510,8
+20250327,133200,157439550,14520,14510,14520,14510,9
+20250327,133100,157308910,14510,14510,14510,14510,2
+20250327,133000,157279890,14510,14510,14510,14510,8
+20250327,132900,157163810,14520,14510,14520,14510,21
+20250327,132800,156859050,14510,14510,14510,14510,17
+20250327,132700,156612380,14520,14510,14520,14510,3
+20250327,132600,156568840,14540,14520,14540,14510,55
+20250327,132500,155770220,14520,14520,14540,14520,12
+20250327,132400,155595790,14520,14510,14520,14510,5
+20250327,132300,155523220,14530,14510,14530,14510,3
+20250327,132200,155479660,14520,14520,14520,14520,11
+20250327,132100,155319940,14510,14520,14540,14510,65
+20250327,132000,154376060,14520,14540,14540,14520,2
+20250327,131900,154347000,14530,14510,14530,14510,3
+20250327,131800,154303440,14510,14510,14510,14510,12
+20250327,131700,154129320,14510,14500,14510,14500,42
+20250327,131600,153519930,14500,14500,14500,14500,4
+20250327,131500,153461930,14500,14510,14510,14500,5
+20250327,131400,153389410,14500,14500,14500,14500,208
+20250327,131300,150373410,14500,14500,14530,14500,13
+20250327,131200,150184640,14500,14500,14500,14500,6
+20250327,131100,150097640,14500,14500,14510,14500,7
+20250327,131000,149996130,14500,14500,14500,14500,4
+20250327,130900,149938130,14500,14500,14500,14500,4
+20250327,130800,149880130,14490,14490,14500,14490,5
+20250327,130700,149807670,14530,14490,14530,14490,8
+20250327,130600,149691560,14500,14490,14500,14490,5
+20250327,130500,149619100,14510,14490,14510,14490,13
+20250327,130400,149430700,14490,14490,14490,14490,3
+20250327,130300,149387230,14500,14490,14500,14490,29
+20250327,130200,148966770,14500,14470,14500,14470,9
+20250327,130100,148836380,14470,14470,14470,14470,6
+20250327,130000,148749560,14480,14470,14480,14470,47
+20250327,125900,148069030,14470,14480,14490,14470,8
+20250327,125800,147953200,14490,14490,14490,14480,8
+20250327,125700,147837310,14500,14480,14500,14480,5
+20250327,125600,147764880,14480,14490,14490,14480,6
+20250327,125500,147677980,14490,14500,14500,14480,10
+20250327,125400,147533040,14490,14470,14490,14470,4
+20250327,125300,147475130,14470,14470,14480,14470,6
+20250327,125200,147388300,14480,14470,14480,14470,5
+20250327,125100,147315930,14470,14470,14470,14470,1
+20250327,125000,147301460,14470,14490,14490,14470,5
+20250327,124900,147229050,14510,14470,14510,14470,81
+20250327,124800,146055480,14470,14480,14480,14470,1091
+20250327,124700,130266800,14480,14480,14480,14480,2
+20250327,124600,130237840,14490,14480,14490,14480,3
+20250327,124500,130194390,14490,14480,14490,14480,27
+20250327,124400,129803420,14480,14490,14490,14480,5
+20250327,124300,129730990,14490,14480,14490,14480,3
+20250327,124200,129687530,14480,14490,14490,14480,29
+20250327,124100,129267520,14490,14490,14490,14490,2
+20250327,124000,129238540,14510,14510,14510,14510,2
+20250327,123900,129209520,14510,14490,14510,14490,5
+20250327,123800,129137020,14500,14480,14500,14480,58
+20250327,123700,128296570,14490,14490,14490,14480,54
+20250327,123600,127514580,14490,14490,14490,14490,12
+20250327,123500,127340700,14490,14490,14490,14490,2
+20250327,123400,127311720,14490,14490,14490,14490,78
+20250327,123300,126181500,14490,14490,14490,14490,4
+20250327,123200,126123540,14490,14490,14490,14490,9
+20250327,123100,125993130,14490,14490,14490,14490,4
+20250327,123000,125935170,14490,14490,14490,14490,4
+20250327,122900,125877210,14490,14490,14490,14490,2
+20250327,122800,125848230,14500,14490,14500,14490,4
+20250327,122700,125790250,14490,14490,14500,14490,4
+20250327,122600,125732280,14490,14490,14490,14490,2
+20250327,122500,125703300,14490,14490,14490,14490,4
+20250327,122400,125645340,14490,14490,14490,14490,2
+20250327,122300,125616360,14490,14500,14510,14490,46
+20250327,122200,124949360,14490,14500,14500,14490,3
+20250327,122100,124905870,14500,14500,14500,14500,2
+20250327,122000,124876870,14500,14500,14500,14500,5
+20250327,121900,124804370,14510,14510,14510,14510,1
+20250327,121800,124789860,14510,14500,14510,14500,25
+20250327,121700,124427350,14500,14500,14500,14500,2
+20250327,121600,124398350,14500,14500,14500,14500,3
+20250327,121500,124354850,14500,14500,14500,14500,3
+20250327,121400,124311350,14500,14500,14510,14500,3
+20250327,121300,124267840,14500,14500,14500,14500,3
+20250327,121200,124224340,14510,14500,14510,14500,5
+20250327,121100,124151830,14500,14500,14500,14500,0
+20250327,121000,124151830,14500,14500,14500,14500,4
+20250327,120900,124093830,14510,14500,14510,14500,3
+20250327,120800,124050310,14500,14510,14530,14500,11
+20250327,120700,123890670,14520,14510,14520,14500,8
+20250327,120600,123774550,14540,14500,14540,14500,58
+20250327,120500,122932870,14500,14510,14610,14500,14
+20250327,120400,122729510,14530,14510,14530,14500,46
+20250327,120300,122061940,14500,14500,14500,14500,4
+20250327,120200,122003940,14500,14500,14500,14500,4
+20250327,120100,121945940,14500,14500,14510,14500,5
+20250327,120000,121873420,14500,14500,14510,14500,5
+20250327,115900,121800910,14500,14500,14510,14500,6
+20250327,115800,121713880,14500,14500,14500,14500,4
+20250327,115700,121655880,14500,14500,14500,14500,3
+20250327,115600,121612380,14500,14500,14500,14500,2
+20250327,115500,121583380,14500,14500,14500,14500,4
+20250327,115400,121525380,14500,14500,14500,14500,2
+20250327,115300,121496380,14500,14500,14500,14500,3
+20250327,115200,121452880,14510,14520,14520,14510,11
+20250327,115100,121293230,14510,14520,14520,14510,5
+20250327,115000,121220660,14520,14510,14520,14510,4
+20250327,114900,121162610,14510,14510,14510,14510,3
+20250327,114800,121119080,14510,14510,14510,14510,2
+20250327,114700,121090060,14510,14500,14510,14500,6
+20250327,114600,121003010,14510,14490,14520,14490,101
+20250327,114500,119538470,14490,14490,14490,14490,1
+20250327,114400,119523980,14490,14490,14490,14490,6
+20250327,114300,119437040,14500,14490,14500,14490,42
+20250327,114200,118828050,14490,14490,14500,14490,4
+20250327,114100,118770080,14490,14520,14520,14490,11
+20250327,114000,118610490,14520,14520,14520,14520,1
+20250327,113900,118595970,14510,14500,14510,14500,4
+20250327,113800,118537950,14500,14510,14510,14500,5
+20250327,113700,118465440,14510,14510,14510,14510,0
+20250327,113600,118465440,14510,14540,14540,14510,4
+20250327,113500,118407350,14540,14490,14650,14490,53
+20250327,113400,117635390,14490,14510,14510,14490,3
+20250327,113300,117591880,14510,14510,14510,14510,5
+20250327,113200,117519330,14510,14510,14510,14490,9
+20250327,113100,117388800,14500,14490,14500,14490,3
+20250327,113000,117345320,14480,14480,14500,14480,6
+20250327,112900,117258410,14480,14480,14490,14480,3
+20250327,112800,117214960,14480,14480,14480,14480,99
+20250327,112700,115781440,14480,14480,14490,14480,7
+20250327,112600,115680070,14480,14480,14480,14480,2
+20250327,112500,115651110,14480,14480,14480,14480,3
+20250327,112400,115607670,14480,14490,14490,14480,3
+20250327,112300,115564220,14480,14470,14480,14470,124
+20250327,112200,113769860,14460,14460,14460,14460,5
+20250327,112100,113697560,14460,14460,14460,14460,1
+20250327,112000,113683100,14460,14460,14460,14460,4
+20250327,111900,113625260,14460,14460,14460,14460,3
+20250327,111800,113581880,14460,14470,14470,14460,4
+20250327,111700,113524020,14460,14460,14460,14460,12
+20250327,111600,113350500,14460,14450,14460,14440,7
+20250327,111500,113249330,14440,14440,14450,14440,32
+20250327,111400,112786970,14440,14440,14450,14440,5
+20250327,111300,112714760,14440,14440,14440,14440,1
+20250327,111200,112700320,14440,14450,14450,14440,13
+20250327,111100,112512510,14450,14440,14450,14440,4
+20250327,111000,112454740,14440,14440,14440,14440,132
+20250327,110900,110548660,14440,14440,14450,14440,3
+20250327,110800,110505330,14440,14440,14440,14440,102
+20250327,110700,109032450,14440,14440,14450,14440,15
+20250327,110600,108815840,14440,14440,14440,14440,1
+20250327,110500,108801400,14450,14440,14450,14440,4
+20250327,110400,108743630,14440,14450,14450,14440,14
+20250327,110300,108541360,14450,14440,14450,14440,3
+20250327,110200,108498030,14440,14450,14450,14440,6
+20250327,110100,108411380,14450,14450,14450,14450,13
+20250327,110000,108223530,14450,14460,14460,14440,259
+20250327,105900,104482720,14460,14460,14460,14460,102
+20250327,105800,103007800,14460,14460,14460,14460,5
+20250327,105700,102935500,14460,14460,14460,14460,2
+20250327,105600,102906580,14460,14470,14470,14460,52
+20250327,105500,102154170,14470,14470,14490,14470,6
+20250327,105400,102067310,14460,14460,14460,14460,3
+20250327,105300,102023930,14470,14460,14470,14460,5
+20250327,105200,101951620,14460,14460,14460,14460,1
+20250327,105100,101937160,14450,14450,14450,14450,4
+20250327,105000,101879360,14470,14450,14500,14450,48
+20250327,104900,101184130,14450,14460,14490,14450,17
+20250327,104800,100937960,14470,14440,14490,14440,509
+20250327,104700,93575880,14460,14460,14460,14460,21
+20250327,104600,93272220,14440,14450,14460,14440,103
+20250327,104500,91783340,14450,14450,14450,14450,3
+20250327,104400,91739990,14460,14450,14460,14450,2
+20250327,104300,91711080,14450,14450,14460,14450,14
+20250327,104200,91508680,14470,14470,14470,14470,109
+20250327,104100,89931450,14450,14470,14470,14450,10
+20250327,104000,89786840,14470,14480,14480,14450,430
+20250327,103900,83569280,14480,14480,14490,14480,434
+20250327,103800,77281960,14480,14480,14480,14480,215
+20250327,103700,74168760,14500,14530,14540,14490,1002
+20250327,103600,59630950,14540,14580,14580,14540,1370
+20250327,103500,39686900,14590,14610,14610,14590,717
+20250327,103400,29220280,14610,14610,14610,14610,3
+20250327,103300,29176450,14610,14610,14610,14610,3
+20250327,103200,29132620,14610,14610,14610,14610,8
+20250327,103100,29015740,14610,14620,14620,14610,4
+20250327,103000,28957280,14610,14610,14610,14610,4
+20250327,102900,28898840,14610,14610,14610,14610,5
+20250327,102800,28825790,14610,14610,14610,14610,1
+20250327,102700,28811180,14610,14610,14610,14610,4
+20250327,102600,28752740,14610,14610,14610,14610,3
+20250327,102500,28708910,14610,14610,14610,14610,2
+20250327,102400,28679690,14610,14610,14610,14610,6
+20250327,102300,28592030,14610,14610,14620,14610,9
+20250327,102200,28460470,14610,14610,14610,14610,2
+20250327,102100,28431250,14620,14610,14620,14610,4
+20250327,102000,28372800,14610,14620,14620,14610,8
+20250327,101900,28255860,14610,14610,14610,14610,6
+20250327,101800,28168200,14610,14610,14620,14610,13
+20250327,101700,27978170,14610,14610,14610,14610,9
+20250327,101600,27846680,14610,14610,14610,14610,3
+20250327,101500,27802850,14610,14610,14610,14610,3
+20250327,101400,27759020,14610,14610,14610,14610,4
+20250327,101300,27700580,14610,14610,14610,14610,3
+20250327,101200,27656750,14620,14610,14620,14610,7
+20250327,101100,27554450,14620,14610,14620,14610,3
+20250327,101000,27510600,14630,14620,14630,14610,19
+20250327,100900,27232810,14620,14620,14620,14620,4
+20250327,100800,27174330,14620,14620,14620,14620,3
+20250327,100700,27130470,14620,14620,14620,14620,109
+20250327,100600,25536890,14630,14630,14630,14630,28
+20250327,100500,25127250,14630,14630,14630,14630,2
+20250327,100400,25097990,14630,14630,14630,14630,5
+20250327,100300,25024840,14640,14640,14640,14640,159
+20250327,100200,22697080,14640,14640,14640,14640,7
+20250327,100100,22594600,14640,14640,14640,14640,2
+20250327,100000,22565320,14640,14660,14660,14640,179
+20250327,095900,19941460,14670,14670,14670,14670,2
+20250327,095800,19912120,14670,14670,14670,14670,27
+20250327,095700,19516030,14670,14670,14670,14670,50
+20250327,095600,18782530,14680,14680,14680,14680,6
+20250327,095500,18694450,14680,14680,14680,14680,0
+20250327,095400,18694450,14680,14680,14680,14680,21
+20250327,095300,18386170,14680,14680,14680,14680,1
+20250327,095200,18371490,14680,14680,14680,14680,3
+20250327,095100,18327450,14680,14680,14680,14680,1
+20250327,095000,18312770,14670,14670,14670,14670,0
+20250327,094900,18312770,14670,14670,14670,14670,0
+20250327,094800,18312770,14670,14670,14670,14670,5
+20250327,094700,18239420,14680,14680,14680,14680,0
+20250327,094600,18239420,14680,14670,14690,14670,97
+20250327,094500,16816060,14670,14670,14670,14670,0
+20250327,094400,16816060,14670,14670,14670,14670,1
+20250327,094300,16801390,14670,14670,14670,14670,4
+20250327,094200,16742710,14670,14670,14670,14670,2
+20250327,094100,16713370,14670,14670,14670,14670,3
+20250327,094000,16669360,14670,14670,14670,14670,0
+20250327,093900,16669360,14670,14670,14670,14670,1
+20250327,093800,16654690,14670,14670,14670,14670,0
+20250327,093700,16654690,14670,14670,14670,14670,0
+20250327,093600,16654690,14670,14670,14670,14670,0
+20250327,093500,16654690,14670,14670,14670,14670,0
+20250327,093400,16654690,14670,14670,14670,14670,1
+20250327,093300,16640020,14670,14670,14680,14670,17
+20250327,093200,16390500,14650,14670,14670,14650,2
+20250327,093100,16361180,14650,14650,14650,14650,0
+20250327,093000,16361180,14650,14670,14670,14650,27
+20250327,092900,15965540,14660,14660,14660,14660,0
+20250327,092800,15965540,14660,14660,14660,14660,4
+20250327,092700,15906900,14660,14660,14660,14660,0
+20250327,092600,15906900,14660,14660,14660,14660,9
+20250327,092500,15774960,14650,14650,14650,14650,1
+20250327,092400,15760310,14640,14640,14640,14640,1
+20250327,092300,15745670,14630,14630,14630,14630,0
+20250327,092200,15745670,14630,14630,14630,14630,2
+20250327,092100,15716410,14640,14680,14680,14630,329
+20250327,092000,10895100,14680,14690,14690,14680,9
+20250327,091900,10762920,14690,14780,14780,14690,11
+20250327,091800,10601220,14710,14750,14750,14710,20
+20250327,091700,10306620,14800,14810,14820,14800,11
+20250327,091600,10143670,14850,14670,14850,14670,68
+20250327,091500,9137500,14640,14640,14640,14640,0
+20250327,091400,9137500,14640,14640,14640,14640,0
+20250327,091300,9137500,14640,14630,14800,14630,51
+20250327,091200,8390220,14610,14620,14620,14600,13
+20250327,091100,8200360,14630,14630,14630,14630,61
+20250327,091000,7307930,14650,14650,14650,14650,0
+20250327,090900,7307930,14650,14650,14650,14650,0
+20250327,090800,7307930,14650,14650,14650,14650,5
+20250327,090700,7234680,14590,14610,14610,14590,139
+20250327,090600,5205370,14600,14610,14610,14600,93
+20250327,090500,3847560,14600,14600,14600,14600,0
+20250327,090400,3847560,14600,14600,14600,14600,0
+20250327,090300,3847560,14600,14600,14600,14600,0
+20250327,090200,3847560,14600,14690,14690,14600,101
+20250327,090100,2372740,14600,14680,14680,14600,105
+20250327,090000,837700,14680,14720,14720,14680,57

008490/min/candle-20250328.csv

@@ -0,0 +1,593 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185100,254639045,14280,14280,14280,14280,117
+20250328,185000,254639045,14280,14280,14280,14280,0
+20250328,184900,254639045,14280,14280,14280,14280,0
+20250328,184800,254639045,14280,14280,14280,14280,0
+20250328,184700,254639045,14280,14280,14280,14280,0
+20250328,184600,254639045,14280,14280,14280,14280,0
+20250328,184500,254639045,14280,14280,14280,14280,0
+20250328,184400,254639045,14280,14280,14280,14280,0
+20250328,184300,254639045,14280,14280,14280,14280,0
+20250328,184200,254639045,14280,14280,14280,14280,0
+20250328,184100,254639045,14280,14280,14280,14280,0
+20250328,184000,254639045,14280,14280,14280,14280,0
+20250328,183900,254639045,14280,14280,14280,14280,0
+20250328,183800,254639045,14280,14280,14280,14280,0
+20250328,183700,254639045,14280,14280,14280,14280,0
+20250328,183600,254639045,14280,14280,14280,14280,0
+20250328,183500,254639045,14280,14280,14280,14280,0
+20250328,183400,254639045,14280,14280,14280,14280,0
+20250328,183300,254639045,14280,14280,14280,14280,0
+20250328,183200,254639045,14280,14280,14280,14280,0
+20250328,183100,254639045,14280,14280,14280,14280,0
+20250328,183000,254639045,14280,14280,14280,14280,0
+20250328,182900,254639045,14280,14280,14280,14280,0
+20250328,182800,254639045,14280,14280,14280,14280,0
+20250328,182700,254639045,14280,14280,14280,14280,0
+20250328,182600,254639045,14280,14280,14280,14280,0
+20250328,182500,254639045,14280,14280,14280,14280,0
+20250328,182400,254639045,14280,14280,14280,14280,0
+20250328,182300,254639045,14280,14280,14280,14280,0
+20250328,182200,254639045,14280,14280,14280,14280,0
+20250328,182100,254639045,14280,14280,14280,14280,117
+20250328,182000,254639045,14280,14280,14280,14280,0
+20250328,181900,254639045,14280,14280,14280,14280,0
+20250328,181800,254639045,14280,14280,14280,14280,0
+20250328,181700,254639045,14280,14280,14280,14280,0
+20250328,181600,254639045,14280,14280,14280,14280,0
+20250328,181500,254639045,14280,14280,14280,14280,0
+20250328,181400,254639045,14280,14280,14280,14280,0
+20250328,181300,254639045,14280,14280,14280,14280,0
+20250328,181200,254639045,14280,14280,14280,14280,0
+20250328,181100,254639045,14280,14280,14280,14280,0
+20250328,181000,254639045,14280,14280,14280,14280,0
+20250328,180900,254639045,14280,14280,14280,14280,0
+20250328,180800,254639045,14280,14280,14280,14280,0
+20250328,180700,254639045,14280,14280,14280,14280,0
+20250328,180600,254639045,14280,14280,14280,14280,0
+20250328,180500,254639045,14280,14280,14280,14280,0
+20250328,180400,254639045,14280,14280,14280,14280,0
+20250328,180300,254639045,14280,14280,14280,14280,0
+20250328,180200,254639045,14280,14280,14280,14280,0
+20250328,180100,254639045,14280,14280,14280,14280,0
+20250328,180000,254639045,14280,14280,14280,14280,0
+20250328,175900,254639045,14280,14280,14280,14280,0
+20250328,175800,254639045,14280,14280,14280,14280,0
+20250328,175700,254639045,14280,14280,14280,14280,0
+20250328,175600,254639045,14280,14280,14280,14280,0
+20250328,175500,254639045,14280,14280,14280,14280,0
+20250328,175400,254639045,14280,14280,14280,14280,0
+20250328,175300,254639045,14280,14280,14280,14280,0
+20250328,175200,254639045,14280,14280,14280,14280,0
+20250328,175100,254639045,14280,14280,14280,14280,117
+20250328,175000,254639045,14280,14280,14280,14280,0
+20250328,174900,254639045,14280,14280,14280,14280,0
+20250328,174800,254639045,14280,14280,14280,14280,0
+20250328,174700,254639045,14280,14280,14280,14280,0
+20250328,174600,254639045,14280,14280,14280,14280,0
+20250328,174500,254639045,14280,14280,14280,14280,0
+20250328,174400,254639045,14280,14280,14280,14280,0
+20250328,174300,254639045,14280,14280,14280,14280,0
+20250328,174200,254639045,14280,14280,14280,14280,0
+20250328,174100,254639045,14280,14280,14280,14280,0
+20250328,174000,254639045,14280,14280,14280,14280,0
+20250328,173900,254639045,14280,14280,14280,14280,0
+20250328,173800,254639045,14280,14280,14280,14280,0
+20250328,173700,254639045,14280,14280,14280,14280,0
+20250328,173600,254639045,14280,14280,14280,14280,0
+20250328,173500,254639045,14280,14280,14280,14280,0
+20250328,173400,254639045,14280,14280,14280,14280,0
+20250328,173300,254639045,14280,14280,14280,14280,0
+20250328,173200,254639045,14280,14280,14280,14280,0
+20250328,173100,254639045,14280,14280,14280,14280,0
+20250328,173000,254639045,14280,14280,14280,14280,0
+20250328,172900,254639045,14280,14280,14280,14280,0
+20250328,172800,254639045,14280,14280,14280,14280,0
+20250328,172700,254639045,14280,14280,14280,14280,0
+20250328,172600,254639045,14280,14280,14280,14280,0
+20250328,172500,254639045,14280,14280,14280,14280,0
+20250328,172400,254639045,14280,14280,14280,14280,0
+20250328,172300,254639045,14280,14280,14280,14280,0
+20250328,172200,254639045,14280,14280,14280,14280,0
+20250328,172100,254639045,14280,14280,14280,14280,117
+20250328,172000,254639045,14280,14280,14280,14280,0
+20250328,171900,254639045,14280,14280,14280,14280,0
+20250328,171800,254639045,14280,14280,14280,14280,0
+20250328,171700,254639045,14280,14280,14280,14280,0
+20250328,171600,254639045,14280,14280,14280,14280,0
+20250328,171500,254639045,14280,14280,14280,14280,0
+20250328,171400,254639045,14280,14280,14280,14280,0
+20250328,171300,254639045,14280,14280,14280,14280,0
+20250328,171200,254639045,14280,14280,14280,14280,0
+20250328,171100,254639045,14280,14280,14280,14280,0
+20250328,171000,254639045,14280,14280,14280,14280,0
+20250328,170900,254639045,14280,14280,14280,14280,0
+20250328,170800,254639045,14280,14280,14280,14280,0
+20250328,170700,254639045,14280,14280,14280,14280,0
+20250328,170600,254639045,14280,14280,14280,14280,0
+20250328,170500,254639045,14280,14280,14280,14280,0
+20250328,170400,254639045,14280,14280,14280,14280,0
+20250328,170300,254639045,14280,14280,14280,14280,0
+20250328,170200,254639045,14280,14280,14280,14280,0
+20250328,170100,254639045,14280,14280,14280,14280,0
+20250328,170000,254639045,14280,14280,14280,14280,0
+20250328,165900,254639045,14280,14280,14280,14280,0
+20250328,165800,254639045,14280,14280,14280,14280,0
+20250328,165700,254639045,14280,14280,14280,14280,0
+20250328,165600,254639045,14280,14280,14280,14280,0
+20250328,165500,254639045,14280,14280,14280,14280,0
+20250328,165400,254639045,14280,14280,14280,14280,0
+20250328,165300,254639045,14280,14280,14280,14280,0
+20250328,165200,254639045,14280,14280,14280,14280,0
+20250328,165100,254639045,14280,14280,14280,14280,117
+20250328,165000,254639045,14280,14280,14280,14280,0
+20250328,164900,254639045,14280,14280,14280,14280,0
+20250328,164800,254639045,14280,14280,14280,14280,0
+20250328,164700,254639045,14280,14280,14280,14280,0
+20250328,164600,254639045,14280,14280,14280,14280,0
+20250328,164500,254639045,14280,14280,14280,14280,0
+20250328,164400,254639045,14280,14280,14280,14280,0
+20250328,164300,254639045,14280,14280,14280,14280,0
+20250328,164200,254639045,14280,14280,14280,14280,0
+20250328,164100,254639045,14280,14280,14280,14280,0
+20250328,164000,254639045,14280,14280,14280,14280,0
+20250328,163900,254639045,14280,14280,14280,14280,0
+20250328,163800,254639045,14280,14280,14280,14280,0
+20250328,163700,254639045,14280,14280,14280,14280,0
+20250328,163600,254639045,14280,14280,14280,14280,0
+20250328,163500,254639045,14280,14280,14280,14280,0
+20250328,163400,254639045,14280,14280,14280,14280,0
+20250328,163300,254639045,14280,14280,14280,14280,0
+20250328,163200,254639045,14280,14280,14280,14280,0
+20250328,163100,254639045,14280,14280,14280,14280,0
+20250328,163000,254639045,14280,14280,14280,14280,0
+20250328,162900,254639045,14280,14280,14280,14280,0
+20250328,162800,254639045,14280,14280,14280,14280,0
+20250328,162700,254639045,14280,14280,14280,14280,0
+20250328,162600,254639045,14280,14280,14280,14280,0
+20250328,162500,254639045,14280,14280,14280,14280,0
+20250328,162400,254639045,14280,14280,14280,14280,0
+20250328,162300,254639045,14280,14280,14280,14280,0
+20250328,162200,254639045,14280,14280,14280,14280,0
+20250328,162100,254639045,14280,14280,14280,14280,117
+20250328,162000,254639045,14280,14280,14280,14280,0
+20250328,161900,254639045,14280,14280,14280,14280,0
+20250328,161800,254639045,14280,14280,14280,14280,0
+20250328,161700,254639045,14280,14280,14280,14280,0
+20250328,161600,254639045,14280,14280,14280,14280,0
+20250328,161500,254639045,14280,14280,14280,14280,0
+20250328,161400,254639045,14280,14280,14280,14280,0
+20250328,161300,254639045,14280,14280,14280,14280,0
+20250328,161200,254639045,14280,14280,14280,14280,0
+20250328,161100,254639045,14280,14280,14280,14280,0
+20250328,161000,254639045,14280,14280,14280,14280,0
+20250328,160900,254639045,14280,14280,14280,14280,0
+20250328,160800,254639045,14280,14280,14280,14280,0
+20250328,160700,254639045,14280,14280,14280,14280,0
+20250328,160600,254639045,14280,14280,14280,14280,0
+20250328,160500,254639045,14280,14280,14280,14280,0
+20250328,160400,254639045,14280,14280,14280,14280,0
+20250328,160300,254639045,14280,14280,14280,14280,0
+20250328,160200,254639045,14280,14280,14280,14280,0
+20250328,160100,254639045,14280,14280,14280,14280,0
+20250328,160000,254639045,14280,14280,14280,14280,0
+20250328,155900,254639045,14280,14280,14280,14280,0
+20250328,155800,254639045,14280,14280,14280,14280,0
+20250328,155700,254639045,14280,14280,14280,14280,0
+20250328,155600,254639045,14280,14280,14280,14280,0
+20250328,155500,254639045,14280,14280,14280,14280,0
+20250328,155400,254639045,14280,14280,14280,14280,0
+20250328,155300,254639045,14280,14280,14280,14280,0
+20250328,155200,254639045,14280,14280,14280,14280,0
+20250328,155100,254639045,14280,14280,14280,14280,117
+20250328,155000,254639045,14280,14280,14280,14280,0
+20250328,154900,254639045,14280,14280,14280,14280,0
+20250328,154800,254639045,14280,14280,14280,14280,0
+20250328,154700,254639045,14280,14280,14280,14280,0
+20250328,154600,254639045,14280,14280,14280,14280,0
+20250328,154500,254639045,14280,14280,14280,14280,0
+20250328,154400,254639045,14280,14280,14280,14280,0
+20250328,154300,254639045,14280,14280,14280,14280,0
+20250328,154200,254639045,14280,14280,14280,14280,0
+20250328,154100,254639045,14280,14280,14280,14280,0
+20250328,154000,254639045,14280,14280,14280,14280,0
+20250328,153900,254639045,14280,14280,14280,14280,0
+20250328,153800,254639045,14280,14280,14280,14280,0
+20250328,153700,254639045,14280,14280,14280,14280,0
+20250328,153600,254639045,14280,14280,14280,14280,0
+20250328,153500,254639045,14280,14280,14280,14280,0
+20250328,153400,254639045,14280,14280,14280,14280,0
+20250328,153300,254639045,14280,14280,14280,14280,0
+20250328,153200,254639045,14280,14280,14280,14280,0
+20250328,153100,254639045,14280,14280,14280,14280,0
+20250328,153000,254639045,14280,14280,14280,14280,117
+20250328,152900,252968285,14280,14280,14280,14280,0
+20250328,152800,252968285,14280,14280,14280,14280,0
+20250328,152700,252968285,14280,14280,14280,14280,0
+20250328,152600,252968285,14280,14280,14280,14280,0
+20250328,152500,252968285,14280,14280,14280,14280,0
+20250328,152400,252968285,14280,14280,14280,14280,0
+20250328,152300,252968285,14280,14280,14280,14280,0
+20250328,152200,252968285,14280,14280,14280,14280,0
+20250328,152100,252968285,14280,14280,14280,14280,0
+20250328,152000,252968285,14280,14280,14280,14280,0
+20250328,151900,252968285,14280,14270,14280,14270,53
+20250328,151800,252211935,14270,14290,14290,14270,199
+20250328,151700,249370325,14290,14310,14310,14290,25
+20250328,151600,249013055,14290,14290,14290,14290,0
+20250328,151500,249013055,14290,14310,14320,14290,139
+20250328,151400,247025445,14320,14300,14320,14300,62
+20250328,151300,246138035,14300,14300,14300,14300,0
+20250328,151200,246138035,14300,14310,14310,14300,2
+20250328,151100,246109425,14310,14310,14320,14290,7
+20250328,151000,246009275,14290,14290,14290,14290,0
+20250328,150900,246009275,14290,14290,14290,14290,15
+20250328,150800,245794925,14290,14290,14290,14290,1
+20250328,150700,245780635,14290,14290,14290,14290,0
+20250328,150600,245780635,14290,14330,14340,14290,302
+20250328,150500,241461745,14330,14320,14330,14320,30
+20250328,150400,241031855,14320,14320,14320,14320,0
+20250328,150300,241031855,14320,14320,14320,14320,0
+20250328,150200,241031855,14320,14330,14330,14320,151
+20250328,150100,238869475,14340,14340,14340,14340,11
+20250328,150000,238711735,14330,14330,14330,14330,0
+20250328,145900,238711735,14330,14330,14330,14330,0
+20250328,145800,238711735,14330,14330,14330,14330,19
+20250328,145700,238439465,14330,14330,14330,14330,2
+20250328,145600,238410805,14320,14320,14320,14320,0
+20250328,145500,238410805,14320,14320,14320,14320,0
+20250328,145400,238410805,14320,14320,14320,14320,14
+20250328,145300,238210325,14330,14330,14330,14330,0
+20250328,145200,238210325,14330,14330,14330,14330,0
+20250328,145100,238210325,14330,14330,14330,14330,0
+20250328,145000,238210325,14330,14330,14330,14330,0
+20250328,144900,238210325,14330,14330,14330,14330,1
+20250328,144800,238195995,14330,14330,14330,14330,0
+20250328,144700,238195995,14330,14330,14330,14330,18
+20250328,144600,237938055,14330,14330,14330,14330,14
+20250328,144500,237737435,14330,14330,14330,14330,0
+20250328,144400,237737435,14330,14330,14330,14330,4
+20250328,144300,237680115,14330,14330,14330,14330,0
+20250328,144200,237680115,14330,14330,14330,14330,1
+20250328,144100,237665785,14330,14330,14330,14330,1
+20250328,144000,237651455,14330,14330,14330,14330,3
+20250328,143900,237608465,14330,14320,14360,14320,11
+20250328,143800,237450755,14320,14310,14340,14310,5
+20250328,143700,237379155,14300,14300,14300,14300,1
+20250328,143600,237364855,14300,14300,14300,14300,1
+20250328,143500,237350555,14290,14290,14290,14290,6
+20250328,143400,237264815,14300,14300,14300,14300,2
+20250328,143300,237236215,14280,14280,14280,14280,0
+20250328,143200,237236215,14280,14280,14280,14280,0
+20250328,143100,237236215,14280,14280,14280,14280,0
+20250328,143000,237236215,14280,14280,14280,14280,54
+20250328,142900,236465095,14280,14300,14300,14280,28
+20250328,142800,236064875,14300,14300,14300,14300,2
+20250328,142700,236036275,14290,14290,14290,14290,42
+20250328,142600,235436095,14290,14290,14290,14290,1
+20250328,142500,235421805,14290,14290,14290,14290,4
+20250328,142400,235364645,14300,14280,14310,14280,65
+20250328,142300,234436085,14290,14280,14290,14280,2
+20250328,142200,234407515,14280,14280,14280,14280,3
+20250328,142100,234364675,14290,14280,14290,14280,45
+20250328,142000,233721995,14280,14280,14280,14280,6
+20250328,141900,233636315,14280,14280,14280,14280,0
+20250328,141800,233636315,14280,14280,14280,14280,38
+20250328,141700,233093675,14280,14280,14280,14280,32
+20250328,141600,232636715,14280,14280,14280,14280,2
+20250328,141500,232608155,14270,14270,14280,14270,41
+20250328,141400,232023075,14270,14270,14270,14270,30
+20250328,141300,231594975,14270,14270,14280,14270,38
+20250328,141200,231052385,14270,14270,14270,14270,86
+20250328,141100,229825165,14280,14280,14280,14280,1
+20250328,141000,229810885,14270,14270,14270,14270,4
+20250328,140900,229753805,14280,14290,14290,14280,7
+20250328,140800,229653835,14290,14290,14290,14280,6
+20250328,140700,229568135,14320,14320,14320,14320,0
+20250328,140600,229568135,14320,14310,14320,14280,70
+20250328,140500,228567255,14330,14330,14330,14330,15
+20250328,140400,228352305,14350,14260,14380,14260,411
+20250328,140300,222474435,14250,14430,14430,14250,846
+20250328,140200,210378345,14430,14500,14500,14430,338
+20250328,140100,205488955,14500,14210,14500,14210,800
+20250328,140000,193987515,14160,14080,14160,14080,2136
+20250328,135900,163886085,14080,14060,14080,14060,6
+20250328,135800,163801675,14050,14060,14060,14050,26
+20250328,135700,163436315,14070,14070,14080,14060,489
+20250328,135600,156558155,14070,14070,14070,14070,5
+20250328,135500,156487805,14070,14070,14070,14070,0
+20250328,135400,156487805,14070,14070,14070,14070,43
+20250328,135300,155882795,14070,14070,14070,14070,1
+20250328,135200,155868725,14070,14070,14070,14070,0
+20250328,135100,155868725,14070,14070,14070,14070,41
+20250328,135000,155291855,14070,14070,14070,14070,0
+20250328,134900,155291855,14070,14070,14070,14070,7
+20250328,134800,155193365,14070,14080,14080,14060,137
+20250328,134700,153265775,14090,14080,14090,14080,16
+20250328,134600,153040385,14080,14080,14080,14080,0
+20250328,134500,153040385,14080,14080,14080,14080,8
+20250328,134400,152927745,14080,14070,14090,14070,83
+20250328,134300,151759505,14070,14070,14070,14070,0
+20250328,134200,151759505,14070,14080,14080,14070,44
+20250328,134100,151140405,14080,14080,14080,14080,9
+20250328,134000,151013685,14080,14080,14080,14070,33
+20250328,133900,150549065,14080,14090,14090,14080,61
+20250328,133800,149689985,14080,14080,14080,14080,0
+20250328,133700,149689985,14080,14080,14080,14080,5
+20250328,133600,149619585,14080,14090,14090,14080,20
+20250328,133500,149337875,14080,14080,14080,14080,6
+20250328,133400,149253395,14080,14080,14080,14070,7
+20250328,133300,149154885,14080,14080,14080,14080,29
+20250328,133200,148746565,14080,14090,14090,14080,7
+20250328,133100,148647975,14090,14090,14090,14090,8
+20250328,133000,148535255,14090,14090,14090,14090,43
+20250328,132900,147929385,14090,14090,14090,14090,0
+20250328,132800,147929385,14090,14090,14090,14090,11
+20250328,132700,147774395,14100,14100,14110,14100,3
+20250328,132600,147732085,14120,14100,14120,14100,53
+20250328,132500,146984245,14090,14090,14090,14090,5
+20250328,132400,146913795,14090,14090,14090,14090,37
+20250328,132300,146392465,14100,14100,14110,14090,8
+20250328,132200,146279675,14100,14100,14100,14100,6
+20250328,132100,146195075,14110,14100,14110,14100,33
+20250328,132000,145729765,14100,14110,14110,14100,5
+20250328,131900,145659245,14100,14100,14100,14100,1
+20250328,131800,145645145,14090,14110,14110,14090,50
+20250328,131700,144940195,14100,14100,14100,14100,0
+20250328,131600,144940195,14100,14100,14110,14100,12
+20250328,131500,144770985,14110,14110,14110,14110,1
+20250328,131400,144756875,14120,14100,14120,14100,3
+20250328,131300,144714555,14110,14100,14110,14090,40
+20250328,131200,144150585,14100,14100,14110,14100,5
+20250328,131100,144080075,14110,14090,14110,14090,13
+20250328,131000,143896875,14090,14100,14110,14090,30
+20250328,130900,143474135,14110,14110,14110,14110,8
+20250328,130800,143361255,14120,14100,14120,14100,4
+20250328,130700,143304805,14110,14110,14110,14090,119
+20250328,130600,141627785,14110,14120,14120,14110,16
+20250328,130500,141401925,14120,14120,14120,14120,0
+20250328,130400,141401925,14120,14130,14130,14120,21
+20250328,130300,141105305,14130,14140,14140,14120,4
+20250328,130200,141048775,14110,14090,14110,14090,473
+20250328,130100,134376595,14090,14090,14090,14090,10
+20250328,130000,134235695,14100,14130,14130,14090,1002
+20250328,125900,120102425,14130,14120,14130,14120,8
+20250328,125800,119989425,14120,14130,14130,14120,14
+20250328,125700,119791665,14130,14130,14130,14130,24
+20250328,125600,119452545,14130,14130,14130,14130,0
+20250328,125500,119452545,14130,14120,14130,14120,9
+20250328,125400,119325455,14120,14150,14150,14120,33
+20250328,125300,118858905,14150,14150,14150,14150,5
+20250328,125200,118788155,14140,14140,14140,14140,16
+20250328,125100,118561915,14140,14130,14140,14130,42
+20250328,125000,117968445,14130,14130,14130,14130,4
+20250328,124900,117911925,14130,14130,14130,14130,10
+20250328,124800,117770625,14130,14130,14130,14130,27
+20250328,124700,117389115,14130,14130,14130,14130,11
+20250328,124600,117233685,14140,14140,14140,14140,1
+20250328,124500,117219545,14140,14140,14140,14140,34
+20250328,124400,116738785,14150,14140,14150,14140,4
+20250328,124300,116682195,14140,14140,14150,14140,10
+20250328,124200,116540785,14140,14150,14150,14140,43
+20250328,124100,115932685,14160,14140,14160,14140,5
+20250328,124000,115861965,14140,14150,14150,14140,6
+20250328,123900,115777075,14150,14150,14150,14150,31
+20250328,123800,115338425,14150,14150,14150,14150,6
+20250328,123700,115253525,14150,14150,14150,14150,6
+20250328,123600,115168625,14150,14150,14150,14150,32
+20250328,123500,114715825,14150,14150,14150,14150,4
+20250328,123400,114659225,14150,14150,14150,14150,6
+20250328,123300,114574325,14150,14150,14150,14150,35
+20250328,123200,114079075,14150,14150,14150,14150,0
+20250328,123100,114079075,14150,14150,14150,14150,12
+20250328,123000,113909275,14150,14150,14150,14150,32
+20250328,122900,113456475,14150,14150,14150,14150,0
+20250328,122800,113456475,14150,14150,14150,14150,11
+20250328,122700,113300825,14160,14170,14170,14160,27
+20250328,122600,112918475,14170,14160,14170,14160,6
+20250328,122500,112833505,14160,14160,14160,14160,6
+20250328,122400,112748545,14160,14160,14160,14160,33
+20250328,122300,112281265,14160,14170,14170,14160,6
+20250328,122200,112196285,14160,14160,14160,14160,6
+20250328,122100,112111325,14160,14150,14160,14150,42
+20250328,122000,111516645,14150,14150,14150,14150,0
+20250328,121900,111516645,14150,14160,14160,14150,36
+20250328,121800,111006995,14160,14160,14160,14160,0
+20250328,121700,111006995,14160,14150,14160,14150,8
+20250328,121600,110893725,14160,14150,14160,14150,41
+20250328,121500,110313505,14160,14160,14160,14160,15
+20250328,121400,110101105,14150,14150,14150,14150,12
+20250328,121300,109931305,14150,14150,14150,14150,32
+20250328,121200,109478505,14150,14150,14150,14150,5
+20250328,121100,109407755,14150,14150,14150,14150,6
+20250328,121000,109322855,14160,14160,14160,14160,9
+20250328,120900,109195415,14160,14160,14160,14150,53
+20250328,120800,108445265,14170,14160,14170,14160,11
+20250328,120700,108289455,14160,14170,14170,14160,9
+20250328,120600,108161975,14170,14170,14170,14170,0
+20250328,120500,108161975,14170,14180,14180,14170,12
+20250328,120400,107991865,14180,14180,14180,14180,31
+20250328,120300,107552285,14180,14180,14180,14180,0
+20250328,120200,107552285,14180,14180,14180,14180,10
+20250328,120100,107410485,14180,14180,14180,14180,32
+20250328,120000,106956725,14180,14180,14180,14180,6
+20250328,115900,106871645,14180,14180,14180,14180,6
+20250328,115800,106786565,14180,14180,14180,14180,32
+20250328,115700,106332805,14180,14190,14190,14180,26
+20250328,115600,105963905,14180,14180,14180,14180,6
+20250328,115500,105878825,14180,14180,14180,14180,5
+20250328,115400,105807925,14180,14180,14180,14180,0
+20250328,115300,105807925,14180,14180,14180,14180,12
+20250328,115200,105637765,14180,14180,14180,14170,44
+20250328,115100,105014175,14170,14170,14170,14170,10
+20250328,115000,104872475,14160,14170,14180,14160,195
+20250328,114900,102107855,14160,14160,14160,14160,31
+20250328,114800,101668895,14160,14160,14160,14150,15
+20250328,114700,101456555,14160,14160,14160,14160,0
+20250328,114600,101456555,14160,14160,14160,14160,33
+20250328,114500,100989275,14170,14170,14170,14170,20
+20250328,114400,100705875,14160,14160,14160,14160,6
+20250328,114300,100620915,14160,14170,14170,14160,8
+20250328,114200,100507605,14170,14160,14170,14160,14
+20250328,114100,100309285,14170,14160,14170,14160,16
+20250328,114000,100082625,14160,14160,14160,14160,31
+20250328,113900,99643665,14160,14160,14160,14160,1
+20250328,113800,99629505,14160,14160,14160,14160,9
+20250328,113700,99502065,14160,14160,14160,14160,31
+20250328,113600,99063105,14170,14160,14170,14160,7
+20250328,113500,98963975,14160,14160,14160,14160,6
+20250328,113400,98879015,14160,14160,14160,14160,32
+20250328,113300,98425895,14170,14190,14190,14170,74
+20250328,113200,97376665,14190,14210,14210,14190,521
+20250328,113100,89976175,14220,14220,14220,14220,53
+20250328,113000,89222515,14230,14230,14230,14230,396
+20250328,112900,83587435,14240,14230,14240,14230,22
+20250328,112800,83274275,14230,14230,14230,14230,101
+20250328,112700,81837045,14230,14230,14230,14230,12
+20250328,112600,81666285,14240,14240,14240,14240,1
+20250328,112500,81652045,14230,14230,14230,14230,31
+20250328,112400,81210915,14230,14240,14240,14230,25
+20250328,112300,80855015,14240,14240,14240,14240,0
+20250328,112200,80855015,14240,14240,14240,14240,46
+20250328,112100,80199975,14240,14240,14240,14240,0
+20250328,112000,80199975,14240,14240,14240,14240,7
+20250328,111900,80100295,14250,14240,14250,14240,36
+20250328,111800,79587645,14240,14240,14240,14240,6
+20250328,111700,79502205,14240,14240,14240,14240,5
+20250328,111600,79431005,14240,14250,14250,14240,33
+20250328,111500,78961065,14250,14240,14250,14240,15
+20250328,111400,78747415,14240,14240,14240,14240,0
+20250328,111300,78747415,14240,14240,14240,14240,31
+20250328,111200,78305975,14240,14250,14250,14240,18
+20250328,111100,78049595,14250,14250,14250,14250,5
+20250328,111000,77978345,14240,14250,14250,14240,37
+20250328,110900,77451455,14250,14240,14250,14240,7
+20250328,110800,77351765,14250,14250,14250,14250,5
+20250328,110700,77280515,14250,14250,14250,14250,31
+20250328,110600,76838765,14250,14250,14250,14250,6
+20250328,110500,76753265,14250,14250,14250,14250,32
+20250328,110400,76297265,14250,14250,14250,14250,31
+20250328,110300,75855515,14250,14250,14250,14250,24
+20250328,110200,75513515,14250,14250,14250,14250,2
+20250328,110100,75485015,14250,14250,14250,14250,19
+20250328,110000,75214265,14250,14250,14250,14240,23
+20250328,105900,74886555,14250,14250,14250,14250,15
+20250328,105800,74672805,14240,14250,14250,14240,108
+20250328,105700,73133825,14240,14240,14240,14240,6
+20250328,105600,73048385,14250,14240,14250,14240,10
+20250328,105500,72905935,14250,14260,14260,14240,84
+20250328,105400,71709235,14250,14260,14260,14250,21
+20250328,105300,71409835,14250,14260,14260,14250,123
+20250328,105200,69656905,14260,14300,14300,14260,809
+20250328,105100,58113735,14290,14290,14290,14290,11
+20250328,105000,57956545,14300,14300,14300,14300,0
+20250328,104900,57956545,14300,14310,14310,14300,29
+20250328,104800,57541805,14310,14310,14310,14310,6
+20250328,104700,57455945,14310,14310,14310,14310,0
+20250328,104600,57455945,14310,14310,14340,14310,21
+20250328,104500,57155135,14320,14310,14320,14310,100
+20250328,104400,55724105,14305,14300,14305,14300,10
+20250328,104300,55581080,14310,14320,14320,14310,60
+20250328,104200,54722470,14320,14320,14320,14320,6
+20250328,104100,54636550,14330,14320,14330,14320,34
+20250328,104000,54149370,14330,14330,14330,14330,5
+20250328,103900,54077720,14330,14360,14360,14330,9
+20250328,103800,53948540,14370,14370,14370,14370,0
+20250328,103700,53948540,14370,14340,14370,14330,16
+20250328,103600,53719090,14370,14350,14370,14350,23
+20250328,103500,53388820,14350,14340,14360,14340,26
+20250328,103400,53015600,14330,14370,14390,14330,50
+20250328,103300,52297930,14380,14380,14430,14350,195
+20250328,103200,49491620,14380,14360,14380,14350,5
+20250328,103100,49419820,14360,14370,14370,14360,3
+20250328,103000,49376730,14380,14360,14380,14360,4
+20250328,102900,49319240,14360,14340,14360,14340,4
+20250328,102800,49261840,14330,14350,14350,14330,6
+20250328,102700,49175840,14360,14350,14360,14350,2
+20250328,102600,49147130,14360,14360,14360,14360,0
+20250328,102500,49147130,14360,14350,14360,14330,37
+20250328,102400,48616570,14360,14390,14390,14360,42
+20250328,102300,48013020,14390,14390,14390,14390,7
+20250328,102200,47912290,14390,14390,14390,14390,0
+20250328,102100,47912290,14390,14390,14390,14390,6
+20250328,102000,47825950,14390,14390,14390,14380,6
+20250328,101900,47739620,14400,14400,14400,14400,1
+20250328,101800,47725220,14410,14410,14410,14410,11
+20250328,101700,47566710,14410,14400,14410,14400,2
+20250328,101600,47537900,14410,14390,14410,14390,39
+20250328,101500,46976160,14400,14380,14400,14380,2
+20250328,101400,46947380,14380,14350,14380,14350,84
+20250328,101300,45741250,14340,14340,14340,14340,16
+20250328,101200,45511810,14340,14320,14340,14320,89
+20250328,101100,44236590,14320,14310,14320,14310,2
+20250328,101000,44207960,14310,14290,14310,14290,28
+20250328,100900,43807430,14290,14290,14290,14290,3
+20250328,100800,43764560,14280,14280,14280,14280,0
+20250328,100700,43764560,14280,14280,14280,14280,6
+20250328,100600,43678880,14280,14280,14280,14280,0
+20250328,100500,43678880,14280,14280,14280,14280,0
+20250328,100400,43678880,14280,14280,14280,14280,6
+20250328,100300,43593200,14300,14300,14300,14300,0
+20250328,100200,43593200,14300,14290,14300,14290,2
+20250328,100100,43564610,14280,14300,14300,14280,621
+20250328,100000,34695750,14300,14300,14300,14300,0
+20250328,095900,34695750,14300,14300,14300,14300,0
+20250328,095800,34695750,14300,14300,14300,14300,326
+20250328,095700,30033950,14300,14300,14300,14300,0
+20250328,095600,30033950,14300,14300,14300,14300,0
+20250328,095500,30033950,14300,14310,14310,14300,7
+20250328,095400,29933840,14310,14310,14310,14310,0
+20250328,095300,29933840,14310,14320,14320,14310,4
+20250328,095200,29876590,14300,14310,14310,14300,15
+20250328,095100,29661970,14320,14320,14320,14320,3
+20250328,095000,29619010,14310,14310,14310,14310,6
+20250328,094900,29533150,14320,14320,14320,14320,0
+20250328,094800,29533150,14320,14320,14320,14320,0
+20250328,094700,29533150,14320,14320,14320,14310,13
+20250328,094600,29347050,14320,14330,14330,14310,403
+20250328,094500,23578040,14340,14340,14340,14340,0
+20250328,094400,23578040,14340,14340,14340,14340,14
+20250328,094300,23377280,14350,14350,14350,14350,1
+20250328,094200,23362930,14340,14340,14340,14340,0
+20250328,094100,23362930,14340,14340,14340,14340,6
+20250328,094000,23276890,14350,14350,14350,14350,0
+20250328,093900,23276890,14350,14350,14350,14350,1
+20250328,093800,23262540,14340,14340,14340,14340,6
+20250328,093700,23176500,14350,14350,14350,14350,42
+20250328,093600,22573800,14350,14350,14350,14350,0
+20250328,093500,22573800,14350,14350,14350,14350,2
+20250328,093400,22545100,14350,14350,14350,14350,4
+20250328,093300,22487700,14350,14350,14350,14350,1
+20250328,093200,22473350,14350,14350,14350,14350,20
+20250328,093100,22186350,14350,14350,14350,14350,6
+20250328,093000,22100250,14350,14350,14350,14350,1
+20250328,092900,22085900,14350,14340,14350,14340,12
+20250328,092800,21913720,14340,14340,14340,14340,0
+20250328,092700,21913720,14340,14340,14340,14340,4
+20250328,092600,21856360,14350,14350,14350,14350,0
+20250328,092500,21856360,14350,14350,14350,14350,0
+20250328,092400,21856360,14350,14350,14350,14350,0
+20250328,092300,21856360,14350,14350,14350,14350,2
+20250328,092200,21827660,14350,14330,14350,14330,9
+20250328,092100,21698590,14330,14330,14340,14330,22
+20250328,092000,21383320,14330,14330,14330,14330,0
+20250328,091900,21383320,14330,14330,14330,14330,5
+20250328,091800,21311670,14320,14320,14320,14320,3
+20250328,091700,21268710,14330,14330,14330,14330,2
+20250328,091600,21240050,14330,14330,14330,14330,4
+20250328,091500,21182730,14330,14330,14330,14330,2
+20250328,091400,21154070,14330,14330,14330,14330,0
+20250328,091300,21154070,14330,14330,14330,14330,3
+20250328,091200,21111080,14300,14300,14300,14300,0
+20250328,091100,21111080,14300,14300,14300,14300,0
+20250328,091000,21111080,14300,14330,14330,14300,183
+20250328,090900,18492380,14330,14330,14330,14330,2
+20250328,090800,18463720,14310,14320,14320,14310,145
+20250328,090700,16387420,14330,14330,14330,14330,10
+20250328,090600,16244120,14330,14330,14330,14330,16
+20250328,090500,16014840,14340,14340,14340,14340,10
+20250328,090400,15871440,14310,14340,14340,14310,212
+20250328,090300,12834720,14300,14340,14360,14300,266
+20250328,090200,9027450,14350,14430,14430,14350,419
+20250328,090100,3011760,14430,14460,14460,14430,15
+20250328,090000,2794970,14700,14390,14700,14390,194