Add accumulated files

009140/min/candle-20250324.csv

@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185200,47828235,18820,18820,18820,18820,10
+20250324,185100,47828235,18820,18820,18820,18820,0
+20250324,185000,47828235,18820,18820,18820,18820,0
+20250324,184900,47828235,18820,18820,18820,18820,0
+20250324,184800,47828235,18820,18820,18820,18820,0
+20250324,184700,47828235,18820,18820,18820,18820,0
+20250324,184600,47828235,18820,18820,18820,18820,0
+20250324,184500,47828235,18820,18820,18820,18820,0
+20250324,184400,47828235,18820,18820,18820,18820,0
+20250324,184300,47828235,18820,18820,18820,18820,0
+20250324,184200,47828235,18820,18820,18820,18820,0
+20250324,184100,47828235,18820,18820,18820,18820,0
+20250324,184000,47828235,18820,18820,18820,18820,0
+20250324,183900,47828235,18820,18820,18820,18820,0
+20250324,183800,47828235,18820,18820,18820,18820,0
+20250324,183700,47828235,18820,18820,18820,18820,0
+20250324,183600,47828235,18820,18820,18820,18820,0
+20250324,183500,47828235,18820,18820,18820,18820,0
+20250324,183400,47828235,18820,18820,18820,18820,0
+20250324,183300,47828235,18820,18820,18820,18820,0
+20250324,183200,47828235,18820,18820,18820,18820,0
+20250324,183100,47828235,18820,18820,18820,18820,0
+20250324,183000,47828235,18820,18820,18820,18820,0
+20250324,182900,47828235,18820,18820,18820,18820,0
+20250324,182800,47828235,18820,18820,18820,18820,0
+20250324,182700,47828235,18820,18820,18820,18820,0
+20250324,182600,47828235,18820,18820,18820,18820,0
+20250324,182500,47828235,18820,18820,18820,18820,0
+20250324,182400,47828235,18820,18820,18820,18820,0
+20250324,182300,47828235,18820,18820,18820,18820,0
+20250324,182200,47828235,18820,18820,18820,18820,10
+20250324,182100,47828235,18820,18820,18820,18820,0
+20250324,182000,47828235,18820,18820,18820,18820,0
+20250324,181900,47828235,18820,18820,18820,18820,0
+20250324,181800,47828235,18820,18820,18820,18820,0
+20250324,181700,47828235,18820,18820,18820,18820,0
+20250324,181600,47828235,18820,18820,18820,18820,0
+20250324,181500,47828235,18820,18820,18820,18820,0
+20250324,181400,47828235,18820,18820,18820,18820,0
+20250324,181300,47828235,18820,18820,18820,18820,0
+20250324,181200,47828235,18820,18820,18820,18820,0
+20250324,181100,47828235,18820,18820,18820,18820,0
+20250324,181000,47828235,18820,18820,18820,18820,0
+20250324,180900,47828235,18820,18820,18820,18820,0
+20250324,180800,47828235,18820,18820,18820,18820,0
+20250324,180700,47828235,18820,18820,18820,18820,0
+20250324,180600,47828235,18820,18820,18820,18820,0
+20250324,180500,47828235,18820,18820,18820,18820,0
+20250324,180400,47828235,18820,18820,18820,18820,0
+20250324,180300,47828235,18820,18820,18820,18820,0
+20250324,180200,47828235,18820,18820,18820,18820,0
+20250324,180100,47828235,18820,18820,18820,18820,0
+20250324,180000,47828235,18820,18820,18820,18820,0
+20250324,175900,47828235,18820,18820,18820,18820,0
+20250324,175800,47828235,18820,18820,18820,18820,0
+20250324,175700,47828235,18820,18820,18820,18820,0
+20250324,175600,47828235,18820,18820,18820,18820,0
+20250324,175500,47828235,18820,18820,18820,18820,0
+20250324,175400,47828235,18820,18820,18820,18820,0
+20250324,175300,47828235,18820,18820,18820,18820,0
+20250324,175200,47828235,18820,18820,18820,18820,10
+20250324,175100,47828235,18820,18820,18820,18820,0
+20250324,175000,47828235,18820,18820,18820,18820,0
+20250324,174900,47828235,18820,18820,18820,18820,0
+20250324,174800,47828235,18820,18820,18820,18820,0
+20250324,174700,47828235,18820,18820,18820,18820,0
+20250324,174600,47828235,18820,18820,18820,18820,0
+20250324,174500,47828235,18820,18820,18820,18820,0
+20250324,174400,47828235,18820,18820,18820,18820,0
+20250324,174300,47828235,18820,18820,18820,18820,0
+20250324,174200,47828235,18820,18820,18820,18820,0
+20250324,174100,47828235,18820,18820,18820,18820,0
+20250324,174000,47828235,18820,18820,18820,18820,0
+20250324,173900,47828235,18820,18820,18820,18820,0
+20250324,173800,47828235,18820,18820,18820,18820,0
+20250324,173700,47828235,18820,18820,18820,18820,0
+20250324,173600,47828235,18820,18820,18820,18820,0
+20250324,173500,47828235,18820,18820,18820,18820,0
+20250324,173400,47828235,18820,18820,18820,18820,0
+20250324,173300,47828235,18820,18820,18820,18820,0
+20250324,173200,47828235,18820,18820,18820,18820,0
+20250324,173100,47828235,18820,18820,18820,18820,0
+20250324,173000,47828235,18820,18820,18820,18820,0
+20250324,172900,47828235,18820,18820,18820,18820,0
+20250324,172800,47828235,18820,18820,18820,18820,0
+20250324,172700,47828235,18820,18820,18820,18820,0
+20250324,172600,47828235,18820,18820,18820,18820,0
+20250324,172500,47828235,18820,18820,18820,18820,0
+20250324,172400,47828235,18820,18820,18820,18820,0
+20250324,172300,47828235,18820,18820,18820,18820,0
+20250324,172200,47828235,18820,18820,18820,18820,10
+20250324,172100,47828235,18820,18820,18820,18820,0
+20250324,172000,47828235,18820,18820,18820,18820,0
+20250324,171900,47828235,18820,18820,18820,18820,0
+20250324,171800,47828235,18820,18820,18820,18820,0
+20250324,171700,47828235,18820,18820,18820,18820,0
+20250324,171600,47828235,18820,18820,18820,18820,0
+20250324,171500,47828235,18820,18820,18820,18820,0
+20250324,171400,47828235,18820,18820,18820,18820,0
+20250324,171300,47828235,18820,18820,18820,18820,0
+20250324,171200,47828235,18820,18820,18820,18820,0
+20250324,171100,47828235,18820,18820,18820,18820,0
+20250324,171000,47828235,18820,18820,18820,18820,0
+20250324,170900,47828235,18820,18820,18820,18820,0
+20250324,170800,47828235,18820,18820,18820,18820,0
+20250324,170700,47828235,18820,18820,18820,18820,0
+20250324,170600,47828235,18820,18820,18820,18820,0
+20250324,170500,47828235,18820,18820,18820,18820,0
+20250324,170400,47828235,18820,18820,18820,18820,0
+20250324,170300,47828235,18820,18820,18820,18820,0
+20250324,170200,47828235,18820,18820,18820,18820,0
+20250324,170100,47828235,18820,18820,18820,18820,0
+20250324,170000,47828235,18820,18820,18820,18820,0
+20250324,165900,47828235,18820,18820,18820,18820,0
+20250324,165800,47828235,18820,18820,18820,18820,0
+20250324,165700,47828235,18820,18820,18820,18820,0
+20250324,165600,47828235,18820,18820,18820,18820,0
+20250324,165500,47828235,18820,18820,18820,18820,0
+20250324,165400,47828235,18820,18820,18820,18820,0
+20250324,165300,47828235,18820,18820,18820,18820,0
+20250324,165200,47828235,18820,18820,18820,18820,10
+20250324,165100,47828235,18820,18820,18820,18820,0
+20250324,165000,47828235,18820,18820,18820,18820,0
+20250324,164900,47828235,18820,18820,18820,18820,0
+20250324,164800,47828235,18820,18820,18820,18820,0
+20250324,164700,47828235,18820,18820,18820,18820,0
+20250324,164600,47828235,18820,18820,18820,18820,0
+20250324,164500,47828235,18820,18820,18820,18820,0
+20250324,164400,47828235,18820,18820,18820,18820,0
+20250324,164300,47828235,18820,18820,18820,18820,0
+20250324,164200,47828235,18820,18820,18820,18820,0
+20250324,164100,47828235,18820,18820,18820,18820,0
+20250324,164000,47828235,18820,18820,18820,18820,0
+20250324,163900,47828235,18820,18820,18820,18820,0
+20250324,163800,47828235,18820,18820,18820,18820,0
+20250324,163700,47828235,18820,18820,18820,18820,0
+20250324,163600,47828235,18820,18820,18820,18820,0
+20250324,163500,47828235,18820,18820,18820,18820,0
+20250324,163400,47828235,18820,18820,18820,18820,0
+20250324,163300,47828235,18820,18820,18820,18820,0
+20250324,163200,47828235,18820,18820,18820,18820,0
+20250324,163100,47828235,18820,18820,18820,18820,0
+20250324,163000,47828235,18820,18820,18820,18820,0
+20250324,162900,47828235,18820,18820,18820,18820,0
+20250324,162800,47828235,18820,18820,18820,18820,0
+20250324,162700,47828235,18820,18820,18820,18820,0
+20250324,162600,47828235,18820,18820,18820,18820,0
+20250324,162500,47828235,18820,18820,18820,18820,0
+20250324,162400,47828235,18820,18820,18820,18820,0
+20250324,162300,47828235,18820,18820,18820,18820,0
+20250324,162200,47828235,18820,18820,18820,18820,10
+20250324,162100,47828235,18820,18820,18820,18820,0
+20250324,162000,47828235,18820,18820,18820,18820,0
+20250324,161900,47828235,18820,18820,18820,18820,0
+20250324,161800,47828235,18820,18820,18820,18820,0
+20250324,161700,47828235,18820,18820,18820,18820,0
+20250324,161600,47828235,18820,18820,18820,18820,0
+20250324,161500,47828235,18820,18820,18820,18820,0
+20250324,161400,47828235,18820,18820,18820,18820,0
+20250324,161300,47828235,18820,18820,18820,18820,0
+20250324,161200,47828235,18820,18820,18820,18820,0
+20250324,161100,47828235,18820,18820,18820,18820,0
+20250324,161000,47828235,18820,18820,18820,18820,0
+20250324,160900,47828235,18820,18820,18820,18820,0
+20250324,160800,47828235,18820,18820,18820,18820,0
+20250324,160700,47828235,18820,18820,18820,18820,0
+20250324,160600,47828235,18820,18820,18820,18820,0
+20250324,160500,47828235,18820,18820,18820,18820,0
+20250324,160400,47828235,18820,18820,18820,18820,0
+20250324,160300,47828235,18820,18820,18820,18820,0
+20250324,160200,47828235,18820,18820,18820,18820,0
+20250324,160100,47828235,18820,18820,18820,18820,0
+20250324,160000,47828235,18820,18820,18820,18820,0
+20250324,155900,47828235,18820,18820,18820,18820,0
+20250324,155800,47828235,18820,18820,18820,18820,0
+20250324,155700,47828235,18820,18820,18820,18820,0
+20250324,155600,47828235,18820,18820,18820,18820,0
+20250324,155500,47828235,18820,18820,18820,18820,0
+20250324,155400,47828235,18820,18820,18820,18820,0
+20250324,155300,47828235,18820,18820,18820,18820,0
+20250324,155200,47828235,18820,18820,18820,18820,10
+20250324,155100,47828235,18820,18820,18820,18820,0
+20250324,155000,47828235,18820,18820,18820,18820,0
+20250324,154900,47828235,18820,18820,18820,18820,0
+20250324,154800,47828235,18820,18820,18820,18820,0
+20250324,154700,47828235,18820,18820,18820,18820,0
+20250324,154600,47828235,18820,18820,18820,18820,0
+20250324,154500,47828235,18820,18820,18820,18820,0
+20250324,154400,47828235,18820,18820,18820,18820,0
+20250324,154300,47828235,18820,18820,18820,18820,0
+20250324,154200,47828235,18820,18820,18820,18820,0
+20250324,154100,47828235,18820,18820,18820,18820,0
+20250324,154000,47828235,18820,18820,18820,18820,0
+20250324,153900,47828235,18820,18820,18820,18820,0
+20250324,153800,47828235,18820,18820,18820,18820,0
+20250324,153700,47828235,18820,18820,18820,18820,0
+20250324,153600,47828235,18820,18820,18820,18820,0
+20250324,153500,47828235,18820,18820,18820,18820,0
+20250324,153400,47828235,18820,18820,18820,18820,0
+20250324,153300,47828235,18820,18820,18820,18820,0
+20250324,153200,47828235,18820,18820,18820,18820,0
+20250324,153100,47828235,18820,18820,18820,18820,0
+20250324,153000,47828235,18820,18820,18820,18820,10
+20250324,152900,47640035,18860,18860,18860,18860,0
+20250324,152800,47640035,18860,18860,18860,18860,0
+20250324,152700,47640035,18860,18860,18860,18860,0
+20250324,152600,47640035,18860,18860,18860,18860,0
+20250324,152500,47640035,18860,18860,18860,18860,0
+20250324,152400,47640035,18860,18860,18860,18860,0
+20250324,152300,47640035,18860,18860,18860,18860,0
+20250324,152200,47640035,18860,18860,18860,18860,0
+20250324,152100,47640035,18860,18860,18860,18860,0
+20250324,152000,47640035,18860,18860,18860,18860,0
+20250324,151900,47640035,18860,18860,18860,18860,0
+20250324,151800,47640035,18860,18860,18860,18860,0
+20250324,151700,47640035,18860,18860,18860,18860,0
+20250324,151600,47640035,18860,18860,18860,18860,0
+20250324,151500,47640035,18860,18860,18860,18860,0
+20250324,151400,47640035,18860,18860,18860,18860,0
+20250324,151300,47640035,18860,18860,18860,18860,0
+20250324,151200,47640035,18860,18860,18860,18860,0
+20250324,151100,47640035,18860,18860,18860,18860,0
+20250324,151000,47640035,18860,18860,18860,18860,0
+20250324,150900,47640035,18860,18860,18860,18860,0
+20250324,150800,47640035,18860,18860,18860,18860,0
+20250324,150700,47640035,18860,18860,18860,18860,0
+20250324,150600,47640035,18860,18860,18860,18860,0
+20250324,150500,47640035,18860,18860,18860,18860,0
+20250324,150400,47640035,18860,18860,18860,18860,0
+20250324,150300,47640035,18860,18860,18860,18860,91
+20250324,150200,45923775,18860,18860,18860,18860,0
+20250324,150100,45923775,18860,18860,18860,18860,0
+20250324,150000,45923775,18860,18860,18860,18860,0
+20250324,145900,45923775,18860,18860,18860,18860,0
+20250324,145800,45923775,18860,18860,18860,18860,0
+20250324,145700,45923775,18860,18860,18860,18860,0
+20250324,145600,45923775,18860,18860,18860,18860,0
+20250324,145500,45923775,18860,18860,18860,18860,1
+20250324,145400,45904915,18860,18860,18860,18860,0
+20250324,145300,45904915,18860,18860,18860,18860,0
+20250324,145200,45904915,18860,18860,18860,18860,0
+20250324,145100,45904915,18860,18860,18860,18860,0
+20250324,145000,45904915,18860,18860,18860,18860,0
+20250324,144900,45904915,18860,18860,18860,18860,0
+20250324,144800,45904915,18860,18860,18860,18860,0
+20250324,144700,45904915,18860,18860,18860,18860,0
+20250324,144600,45904915,18860,18860,18860,18860,0
+20250324,144500,45904915,18860,18780,18860,18650,36
+20250324,144400,45233175,18870,18780,18870,18780,100
+20250324,144300,43355085,18870,18870,18870,18870,0
+20250324,144200,43355085,18870,18790,18870,18790,101
+20250324,144100,41457215,18870,18870,18870,18870,0
+20250324,144000,41457215,18870,18870,18870,18870,0
+20250324,143900,41457215,18870,18790,18870,18790,126
+20250324,143800,39088885,18790,18800,18800,18790,233
+20250324,143700,34709485,18810,18800,18810,18800,71
+20250324,143600,33374645,18790,18790,18790,18790,100
+20250324,143500,31495645,18800,18780,18800,18780,100
+20250324,143400,29616215,18790,18790,18790,18790,0
+20250324,143300,29616215,18790,18790,18790,18790,0
+20250324,143200,29616215,18790,18790,18790,18790,0
+20250324,143100,29616215,18790,18790,18790,18790,0
+20250324,143000,29616215,18790,18790,18790,18790,0
+20250324,142900,29616215,18790,18790,18790,18790,0
+20250324,142800,29616215,18790,18780,18790,18780,2
+20250324,142700,29578645,18790,18790,18790,18790,0
+20250324,142600,29578645,18790,18790,18790,18790,0
+20250324,142500,29578645,18790,18790,18790,18790,0
+20250324,142400,29578645,18790,18790,18790,18790,0
+20250324,142300,29578645,18790,18790,18790,18790,0
+20250324,142200,29578645,18790,18730,18790,18730,10
+20250324,142100,29390995,18600,18600,18600,18600,0
+20250324,142000,29390995,18600,18610,18610,18600,4
+20250324,141900,29316565,18620,18620,18620,18620,1
+20250324,141800,29297945,18800,18800,18800,18800,0
+20250324,141700,29297945,18800,18800,18800,18800,0
+20250324,141600,29297945,18800,18800,18800,18800,0
+20250324,141500,29297945,18800,18800,18800,18800,0
+20250324,141400,29297945,18800,18800,18800,18800,0
+20250324,141300,29297945,18800,18800,18800,18800,90
+20250324,141200,27605945,18805,18810,18810,18805,88
+20250324,141100,25950720,18880,18880,18880,18880,0
+20250324,141000,25950720,18880,18880,18880,18880,0
+20250324,140900,25950720,18880,18880,18880,18880,0
+20250324,140800,25950720,18880,18880,18880,18880,0
+20250324,140700,25950720,18880,18880,18880,18880,0
+20250324,140600,25950720,18880,18880,18880,18880,0
+20250324,140500,25950720,18880,18880,18880,18880,0
+20250324,140400,25950720,18880,18880,18880,18880,0
+20250324,140300,25950720,18880,18880,18880,18880,0
+20250324,140200,25950720,18880,18880,18880,18880,0
+20250324,140100,25950720,18880,18880,18880,18880,0
+20250324,140000,25950720,18880,18880,18880,18880,0
+20250324,135900,25950720,18880,18880,18880,18880,0
+20250324,135800,25950720,18880,18880,18880,18880,0
+20250324,135700,25950720,18880,18880,18880,18880,0
+20250324,135600,25950720,18880,18880,18880,18880,0
+20250324,135500,25950720,18880,18880,18880,18880,0
+20250324,135400,25950720,18880,18880,18880,18880,0
+20250324,135300,25950720,18880,18880,18880,18880,0
+20250324,135200,25950720,18880,18880,18880,18880,0
+20250324,135100,25950720,18880,18880,18880,18880,0
+20250324,135000,25950720,18880,18880,18880,18880,0
+20250324,134900,25950720,18880,18880,18880,18880,0
+20250324,134800,25950720,18880,18880,18880,18880,0
+20250324,134700,25950720,18880,18880,18880,18880,0
+20250324,134600,25950720,18880,18880,18880,18880,0
+20250324,134500,25950720,18880,18880,18880,18880,0
+20250324,134400,25950720,18880,18880,18880,18880,0
+20250324,134300,25950720,18880,18880,18880,18880,0
+20250324,134200,25950720,18880,18880,18880,18880,0
+20250324,134100,25950720,18880,18880,18880,18880,0
+20250324,134000,25950720,18880,18880,18880,18880,0
+20250324,133900,25950720,18880,18880,18880,18880,0
+20250324,133800,25950720,18880,18880,18880,18880,0
+20250324,133700,25950720,18880,18880,18880,18880,0
+20250324,133600,25950720,18880,18880,18880,18880,0
+20250324,133500,25950720,18880,18880,18880,18880,0
+20250324,133400,25950720,18880,18880,18880,18880,0
+20250324,133300,25950720,18880,18880,18880,18880,0
+20250324,133200,25950720,18880,18880,18880,18880,0
+20250324,133100,25950720,18880,18880,18880,18880,0
+20250324,133000,25950720,18880,18870,18880,18870,5
+20250324,132900,25856360,18870,18870,18870,18870,0
+20250324,132800,25856360,18870,18870,18870,18870,0
+20250324,132700,25856360,18870,18870,18870,18870,0
+20250324,132600,25856360,18870,18870,18870,18870,0
+20250324,132500,25856360,18870,18870,18870,18870,0
+20250324,132400,25856360,18870,18870,18870,18870,1
+20250324,132300,25837490,18810,18810,18810,18810,1
+20250324,132200,25818680,18880,18880,18880,18880,0
+20250324,132100,25818680,18880,18860,18880,18860,3
+20250324,132000,25762070,18810,18800,18810,18800,132
+20250324,131900,23279250,18800,18800,18800,18800,0
+20250324,131800,23279250,18800,18800,18800,18800,0
+20250324,131700,23279250,18800,18800,18800,18800,0
+20250324,131600,23279250,18800,18800,18800,18800,0
+20250324,131500,23279250,18800,18800,18800,18800,0
+20250324,131400,23279250,18800,18800,18800,18800,0
+20250324,131300,23279250,18800,18800,18800,18800,0
+20250324,131200,23279250,18800,18800,18800,18800,0
+20250324,131100,23279250,18800,18800,18800,18800,0
+20250324,131000,23279250,18800,18800,18800,18800,0
+20250324,130900,23279250,18800,18800,18800,18800,0
+20250324,130800,23279250,18800,18800,18800,18800,0
+20250324,130700,23279250,18800,18800,18800,18800,0
+20250324,130600,23279250,18800,18800,18800,18800,0
+20250324,130500,23279250,18800,18800,18800,18800,0
+20250324,130400,23279250,18800,18800,18800,18800,0
+20250324,130300,23279250,18800,18800,18800,18800,0
+20250324,130200,23279250,18800,18800,18800,18800,0
+20250324,130100,23279250,18800,18800,18800,18800,0
+20250324,130000,23279250,18800,18800,18800,18800,0
+20250324,125900,23279250,18800,18800,18800,18800,0
+20250324,125800,23279250,18800,18800,18800,18800,0
+20250324,125700,23279250,18800,18800,18800,18800,0
+20250324,125600,23279250,18800,18800,18800,18800,0
+20250324,125500,23279250,18800,18800,18800,18800,0
+20250324,125400,23279250,18800,18800,18800,18800,0
+20250324,125300,23279250,18800,18800,18800,18800,0
+20250324,125200,23279250,18800,18790,18800,18790,2
+20250324,125100,23241660,18590,18590,18590,18590,0
+20250324,125000,23241660,18590,18590,18590,18590,0
+20250324,124900,23241660,18590,18590,18590,18590,0
+20250324,124800,23241660,18590,18590,18590,18590,0
+20250324,124700,23241660,18590,18590,18590,18590,1
+20250324,124600,23223070,18810,18810,18810,18810,0
+20250324,124500,23223070,18810,18810,18810,18810,0
+20250324,124400,23223070,18810,18810,18810,18810,0
+20250324,124300,23223070,18810,18810,18810,18810,0
+20250324,124200,23223070,18810,18810,18810,18810,1
+20250324,124100,23204260,18810,18810,18810,18810,0
+20250324,124000,23204260,18810,18770,18810,18770,400
+20250324,123900,15684020,18780,18780,18780,18780,0
+20250324,123800,15684020,18780,18780,18780,18780,0
+20250324,123700,15684020,18780,18780,18780,18780,0
+20250324,123600,15684020,18780,18780,18780,18780,0
+20250324,123500,15684020,18780,18780,18780,18780,0
+20250324,123400,15684020,18780,18780,18780,18780,0
+20250324,123300,15684020,18780,18780,18780,18780,0
+20250324,123200,15684020,18780,18780,18780,18780,0
+20250324,123100,15684020,18780,18780,18780,18780,0
+20250324,123000,15684020,18780,18780,18780,18780,0
+20250324,122900,15684020,18780,18780,18780,18780,0
+20250324,122800,15684020,18780,18780,18780,18780,0
+20250324,122700,15684020,18780,18780,18780,18780,0
+20250324,122600,15684020,18780,18780,18780,18780,0
+20250324,122500,15684020,18780,18780,18780,18780,0
+20250324,122400,15684020,18780,18780,18780,18780,0
+20250324,122300,15684020,18780,18780,18780,18780,0
+20250324,122200,15684020,18780,18780,18780,18780,0
+20250324,122100,15684020,18780,18780,18780,18780,0
+20250324,122000,15684020,18780,18780,18780,18780,0
+20250324,121900,15684020,18780,18780,18780,18780,0
+20250324,121800,15684020,18780,18780,18780,18780,0
+20250324,121700,15684020,18780,18780,18780,18780,0
+20250324,121600,15684020,18780,18780,18780,18780,0
+20250324,121500,15684020,18780,18780,18780,18780,0
+20250324,121400,15684020,18780,18780,18780,18780,0
+20250324,121300,15684020,18780,18780,18780,18780,0
+20250324,121200,15684020,18780,18780,18780,18780,0
+20250324,121100,15684020,18780,18780,18780,18780,0
+20250324,121000,15684020,18780,18780,18780,18780,0
+20250324,120900,15684020,18780,18780,18780,18780,0
+20250324,120800,15684020,18780,18780,18780,18780,0
+20250324,120700,15684020,18780,18780,18780,18780,0
+20250324,120600,15684020,18780,18780,18780,18780,0
+20250324,120500,15684020,18780,18780,18780,18780,0
+20250324,120400,15684020,18780,18780,18780,18780,0
+20250324,120300,15684020,18780,18780,18780,18780,0
+20250324,120200,15684020,18780,18780,18780,18780,0
+20250324,120100,15684020,18780,18780,18780,18780,0
+20250324,120000,15684020,18780,18780,18780,18780,0
+20250324,115900,15684020,18780,18780,18780,18780,0
+20250324,115800,15684020,18780,18780,18780,18780,0
+20250324,115700,15684020,18780,18780,18780,18780,0
+20250324,115600,15684020,18780,18780,18780,18780,0
+20250324,115500,15684020,18780,18780,18780,18780,0
+20250324,115400,15684020,18780,18780,18780,18780,0
+20250324,115300,15684020,18780,18780,18780,18780,0
+20250324,115200,15684020,18780,18780,18780,18780,0
+20250324,115100,15684020,18780,18780,18780,18780,0
+20250324,115000,15684020,18780,18780,18780,18780,0
+20250324,114900,15684020,18780,18780,18780,18780,0
+20250324,114800,15684020,18780,18780,18780,18780,0
+20250324,114700,15684020,18780,18780,18780,18780,0
+20250324,114600,15684020,18780,18780,18780,18780,0
+20250324,114500,15684020,18780,18780,18780,18780,0
+20250324,114400,15684020,18780,18780,18780,18780,0
+20250324,114300,15684020,18780,18780,18780,18780,0
+20250324,114200,15684020,18780,18780,18780,18780,0
+20250324,114100,15684020,18780,18780,18780,18780,0
+20250324,114000,15684020,18780,18780,18780,18780,0
+20250324,113900,15684020,18780,18780,18780,18780,0
+20250324,113800,15684020,18780,18780,18780,18780,0
+20250324,113700,15684020,18780,18780,18780,18780,0
+20250324,113600,15684020,18780,18780,18780,18780,0
+20250324,113500,15684020,18780,18780,18780,18780,0
+20250324,113400,15684020,18780,18780,18780,18780,0
+20250324,113300,15684020,18780,18780,18780,18780,0
+20250324,113200,15684020,18780,18780,18780,18780,0
+20250324,113100,15684020,18780,18780,18780,18780,0
+20250324,113000,15684020,18780,18780,18780,18780,0
+20250324,112900,15684020,18780,18780,18780,18780,0
+20250324,112800,15684020,18780,18780,18780,18780,0
+20250324,112700,15684020,18780,18780,18780,18780,0
+20250324,112600,15684020,18780,18780,18780,18780,0
+20250324,112500,15684020,18780,18780,18780,18780,0
+20250324,112400,15684020,18780,18780,18780,18780,0
+20250324,112300,15684020,18780,18770,18780,18770,3
+20250324,112200,15627700,18780,18780,18780,18780,0
+20250324,112100,15627700,18780,18780,18780,18780,0
+20250324,112000,15627700,18780,18780,18780,18780,0
+20250324,111900,15627700,18780,18780,18780,18780,0
+20250324,111800,15627700,18780,18780,18780,18780,0
+20250324,111700,15627700,18780,18780,18780,18780,0
+20250324,111600,15627700,18780,18670,18780,18640,7
+20250324,111500,15496760,18780,18780,18780,18780,0
+20250324,111400,15496760,18780,18780,18780,18780,0
+20250324,111300,15496760,18780,18780,18780,18780,0
+20250324,111200,15496760,18780,18780,18780,18780,0
+20250324,111100,15496760,18780,18780,18780,18780,0
+20250324,111000,15496760,18780,18780,18780,18780,0
+20250324,110900,15496760,18780,18780,18780,18780,0
+20250324,110800,15496760,18780,18770,18780,18770,3
+20250324,110700,15440440,18780,18780,18780,18780,0
+20250324,110600,15440440,18780,18780,18780,18780,0
+20250324,110500,15440440,18780,18780,18780,18780,0
+20250324,110400,15440440,18780,18780,18780,18780,0
+20250324,110300,15440440,18780,18780,18780,18780,0
+20250324,110200,15440440,18780,18780,18780,18780,1
+20250324,110100,15421660,18780,18780,18780,18780,0
+20250324,110000,15421660,18780,18770,18780,18770,7
+20250324,105900,15290260,18770,18770,18770,18770,0
+20250324,105800,15290260,18770,18770,18770,18770,0
+20250324,105700,15290260,18770,18770,18770,18770,0
+20250324,105600,15290260,18770,18770,18770,18770,0
+20250324,105500,15290260,18770,18770,18770,18770,1
+20250324,105400,15271490,18780,18780,18780,18780,0
+20250324,105300,15271490,18780,18780,18780,18780,0
+20250324,105200,15271490,18780,18780,18780,18780,0
+20250324,105100,15271490,18780,18780,18780,18780,0
+20250324,105000,15271490,18780,18780,18780,18780,0
+20250324,104900,15271490,18780,18770,18780,18770,170
+20250324,104800,12079880,18770,18770,18770,18770,0
+20250324,104700,12079880,18770,18770,18770,18770,0
+20250324,104600,12079880,18770,18770,18770,18770,0
+20250324,104500,12079880,18770,18760,18770,18760,26
+20250324,104400,11592110,18760,18740,18760,18740,106
+20250324,104300,9603880,18750,18750,18750,18750,0
+20250324,104200,9603880,18750,18750,18750,18750,0
+20250324,104100,9603880,18750,18750,18750,18750,0
+20250324,104000,9603880,18750,18750,18750,18750,0
+20250324,103900,9603880,18750,18750,18750,18750,0
+20250324,103800,9603880,18750,18740,18750,18740,10
+20250324,103700,9416470,18740,18610,18740,18610,101
+20250324,103600,7536730,18600,18600,18600,18600,94
+20250324,103500,5788330,18600,18600,18600,18600,0
+20250324,103400,5788330,18600,18600,18600,18600,5
+20250324,103300,5695330,18600,18600,18600,18600,0
+20250324,103200,5695330,18600,18600,18600,18600,0
+20250324,103100,5695330,18600,18600,18600,18600,0
+20250324,103000,5695330,18600,18600,18600,18600,0
+20250324,102900,5695330,18600,18600,18600,18600,0
+20250324,102800,5695330,18600,18600,18600,18600,0
+20250324,102700,5695330,18600,18600,18600,18600,0
+20250324,102600,5695330,18600,18600,18600,18600,0
+20250324,102500,5695330,18600,18600,18600,18600,0
+20250324,102400,5695330,18600,18600,18600,18600,0
+20250324,102300,5695330,18600,18600,18600,18600,0
+20250324,102200,5695330,18600,18600,18600,18600,0
+20250324,102100,5695330,18600,18600,18600,18600,0
+20250324,102000,5695330,18600,18600,18600,18600,0
+20250324,101900,5695330,18600,18600,18600,18600,0
+20250324,101800,5695330,18600,18600,18600,18600,0
+20250324,101700,5695330,18600,18600,18600,18600,0
+20250324,101600,5695330,18600,18510,18600,18510,2
+20250324,101500,5658220,18600,18600,18600,18600,0
+20250324,101400,5658220,18600,18600,18600,18600,0
+20250324,101300,5658220,18600,18600,18600,18600,0
+20250324,101200,5658220,18600,18600,18600,18600,0
+20250324,101100,5658220,18600,18600,18600,18600,0
+20250324,101000,5658220,18600,18600,18600,18600,0
+20250324,100900,5658220,18600,18600,18600,18600,0
+20250324,100800,5658220,18600,18600,18600,18600,0
+20250324,100700,5658220,18600,18600,18600,18600,0
+20250324,100600,5658220,18600,18600,18600,18600,0
+20250324,100500,5658220,18600,18600,18600,18600,0
+20250324,100400,5658220,18600,18600,18600,18600,0
+20250324,100300,5658220,18600,18600,18600,18600,0
+20250324,100200,5658220,18600,18600,18600,18600,0
+20250324,100100,5658220,18600,18600,18600,18600,0
+20250324,100000,5658220,18600,18600,18600,18600,0
+20250324,095900,5658220,18600,18600,18600,18600,0
+20250324,095800,5658220,18600,18600,18600,18600,0
+20250324,095700,5658220,18600,18600,18600,18600,0
+20250324,095600,5658220,18600,18600,18600,18600,0
+20250324,095500,5658220,18600,18600,18600,18600,0
+20250324,095400,5658220,18600,18590,18600,18590,50
+20250324,095300,4728710,18590,18590,18590,18590,0
+20250324,095200,4728710,18590,18590,18590,18590,0
+20250324,095100,4728710,18590,18590,18590,18590,0
+20250324,095000,4728710,18590,18580,18590,18580,15
+20250324,094900,4450000,18580,18580,18580,18580,0
+20250324,094800,4450000,18580,18580,18580,18580,0
+20250324,094700,4450000,18580,18580,18580,18580,0
+20250324,094600,4450000,18580,18580,18580,18580,0
+20250324,094500,4450000,18580,18580,18580,18580,0
+20250324,094400,4450000,18580,18580,18580,18580,0
+20250324,094300,4450000,18580,18580,18580,18580,0
+20250324,094200,4450000,18580,18580,18580,18580,0
+20250324,094100,4450000,18580,18580,18580,18580,0
+20250324,094000,4450000,18580,18580,18580,18580,1
+20250324,093900,4431420,18580,18580,18580,18580,0
+20250324,093800,4431420,18580,18580,18580,18580,0
+20250324,093700,4431420,18580,18580,18580,18580,0
+20250324,093600,4431420,18580,18580,18580,18580,0
+20250324,093500,4431420,18580,18580,18580,18580,0
+20250324,093400,4431420,18580,18580,18580,18580,0
+20250324,093300,4431420,18580,18580,18580,18580,0
+20250324,093200,4431420,18580,18580,18580,18580,1
+20250324,093100,4412840,18600,18600,18600,18600,0
+20250324,093000,4412840,18600,18600,18600,18600,0
+20250324,092900,4412840,18600,18600,18600,18600,0
+20250324,092800,4412840,18600,18600,18600,18600,0
+20250324,092700,4412840,18600,18600,18600,18600,0
+20250324,092600,4412840,18600,18600,18600,18600,0
+20250324,092500,4412840,18600,18600,18600,18600,0
+20250324,092400,4412840,18600,18600,18600,18600,0
+20250324,092300,4412840,18600,18600,18600,18600,0
+20250324,092200,4412840,18600,18600,18600,18600,0
+20250324,092100,4412840,18600,18600,18600,18600,0
+20250324,092000,4412840,18600,18600,18600,18600,0
+20250324,091900,4412840,18600,18600,18600,18600,0
+20250324,091800,4412840,18600,18600,18600,18600,0
+20250324,091700,4412840,18600,18600,18600,18600,0
+20250324,091600,4412840,18600,18600,18600,18600,0
+20250324,091500,4412840,18600,18600,18600,18600,0
+20250324,091400,4412840,18600,18600,18600,18600,0
+20250324,091300,4412840,18600,18590,18600,18590,5
+20250324,091200,4319880,18600,18600,18600,18600,0
+20250324,091100,4319880,18600,18600,18600,18600,0
+20250324,091000,4319880,18600,18540,18600,18540,25
+20250324,090900,3856110,18550,18550,18550,18550,36
+20250324,090800,3188310,18550,18550,18550,18550,0
+20250324,090700,3188310,18550,18610,18610,18550,116
+20250324,090600,1033060,18770,18770,18770,18770,0
+20250324,090500,1033060,18770,18770,18770,18770,0
+20250324,090400,1033060,18770,18770,18770,18770,0
+20250324,090300,1033060,18770,18770,18770,18770,0
+20250324,090200,1033060,18770,18770,18770,18770,1
+20250324,090100,1014290,18610,18600,18610,18600,2
+20250324,090000,977080,18790,18790,18790,18790,52

009140/min/candle-20250325.csv

@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185200,68318050,18720,18720,18720,18720,421
+20250325,185100,68318050,18720,18720,18720,18720,0
+20250325,185000,68318050,18720,18720,18720,18720,0
+20250325,184900,68318050,18720,18720,18720,18720,0
+20250325,184800,68318050,18720,18720,18720,18720,0
+20250325,184700,68318050,18720,18720,18720,18720,0
+20250325,184600,68318050,18720,18720,18720,18720,0
+20250325,184500,68318050,18720,18720,18720,18720,0
+20250325,184400,68318050,18720,18720,18720,18720,0
+20250325,184300,68318050,18720,18720,18720,18720,0
+20250325,184200,68318050,18720,18720,18720,18720,0
+20250325,184100,68318050,18720,18720,18720,18720,0
+20250325,184000,68318050,18720,18720,18720,18720,0
+20250325,183900,68318050,18720,18720,18720,18720,0
+20250325,183800,68318050,18720,18720,18720,18720,0
+20250325,183700,68318050,18720,18720,18720,18720,0
+20250325,183600,68318050,18720,18720,18720,18720,0
+20250325,183500,68318050,18720,18720,18720,18720,0
+20250325,183400,68318050,18720,18720,18720,18720,0
+20250325,183300,68318050,18720,18720,18720,18720,0
+20250325,183200,68318050,18720,18720,18720,18720,0
+20250325,183100,68318050,18720,18720,18720,18720,0
+20250325,183000,68318050,18720,18720,18720,18720,0
+20250325,182900,68318050,18720,18720,18720,18720,0
+20250325,182800,68318050,18720,18720,18720,18720,0
+20250325,182700,68318050,18720,18720,18720,18720,0
+20250325,182600,68318050,18720,18720,18720,18720,0
+20250325,182500,68318050,18720,18720,18720,18720,0
+20250325,182400,68318050,18720,18720,18720,18720,0
+20250325,182300,68318050,18720,18720,18720,18720,0
+20250325,182200,68318050,18720,18720,18720,18720,421
+20250325,182100,68318050,18720,18720,18720,18720,0
+20250325,182000,68318050,18720,18720,18720,18720,0
+20250325,181900,68318050,18720,18720,18720,18720,0
+20250325,181800,68318050,18720,18720,18720,18720,0
+20250325,181700,68318050,18720,18720,18720,18720,0
+20250325,181600,68318050,18720,18720,18720,18720,0
+20250325,181500,68318050,18720,18720,18720,18720,0
+20250325,181400,68318050,18720,18720,18720,18720,0
+20250325,181300,68318050,18720,18720,18720,18720,0
+20250325,181200,68318050,18720,18720,18720,18720,0
+20250325,181100,68318050,18720,18720,18720,18720,0
+20250325,181000,68318050,18720,18720,18720,18720,0
+20250325,180900,68318050,18720,18720,18720,18720,0
+20250325,180800,68318050,18720,18720,18720,18720,0
+20250325,180700,68318050,18720,18720,18720,18720,0
+20250325,180600,68318050,18720,18720,18720,18720,0
+20250325,180500,68318050,18720,18720,18720,18720,0
+20250325,180400,68318050,18720,18720,18720,18720,0
+20250325,180300,68318050,18720,18720,18720,18720,0
+20250325,180200,68318050,18720,18720,18720,18720,0
+20250325,180100,68318050,18720,18720,18720,18720,0
+20250325,180000,68318050,18720,18720,18720,18720,0
+20250325,175900,68318050,18720,18720,18720,18720,0
+20250325,175800,68318050,18720,18720,18720,18720,0
+20250325,175700,68318050,18720,18720,18720,18720,0
+20250325,175600,68318050,18720,18720,18720,18720,0
+20250325,175500,68318050,18720,18720,18720,18720,0
+20250325,175400,68318050,18720,18720,18720,18720,0
+20250325,175300,68318050,18720,18720,18720,18720,0
+20250325,175200,68318050,18720,18720,18720,18720,421
+20250325,175100,68318050,18720,18720,18720,18720,0
+20250325,175000,68318050,18720,18720,18720,18720,0
+20250325,174900,68318050,18720,18720,18720,18720,0
+20250325,174800,68318050,18720,18720,18720,18720,0
+20250325,174700,68318050,18720,18720,18720,18720,0
+20250325,174600,68318050,18720,18720,18720,18720,0
+20250325,174500,68318050,18720,18720,18720,18720,0
+20250325,174400,68318050,18720,18720,18720,18720,0
+20250325,174300,68318050,18720,18720,18720,18720,0
+20250325,174200,68318050,18720,18720,18720,18720,0
+20250325,174100,68318050,18720,18720,18720,18720,0
+20250325,174000,68318050,18720,18720,18720,18720,0
+20250325,173900,68318050,18720,18720,18720,18720,0
+20250325,173800,68318050,18720,18720,18720,18720,0
+20250325,173700,68318050,18720,18720,18720,18720,0
+20250325,173600,68318050,18720,18720,18720,18720,0
+20250325,173500,68318050,18720,18720,18720,18720,0
+20250325,173400,68318050,18720,18720,18720,18720,0
+20250325,173300,68318050,18720,18720,18720,18720,0
+20250325,173200,68318050,18720,18720,18720,18720,0
+20250325,173100,68318050,18720,18720,18720,18720,0
+20250325,173000,68318050,18720,18720,18720,18720,0
+20250325,172900,68318050,18720,18720,18720,18720,0
+20250325,172800,68318050,18720,18720,18720,18720,0
+20250325,172700,68318050,18720,18720,18720,18720,0
+20250325,172600,68318050,18720,18720,18720,18720,0
+20250325,172500,68318050,18720,18720,18720,18720,0
+20250325,172400,68318050,18720,18720,18720,18720,0
+20250325,172300,68318050,18720,18720,18720,18720,0
+20250325,172200,68318050,18720,18720,18720,18720,421
+20250325,172100,68318050,18720,18720,18720,18720,0
+20250325,172000,68318050,18720,18720,18720,18720,0
+20250325,171900,68318050,18720,18720,18720,18720,0
+20250325,171800,68318050,18720,18720,18720,18720,0
+20250325,171700,68318050,18720,18720,18720,18720,0
+20250325,171600,68318050,18720,18720,18720,18720,0
+20250325,171500,68318050,18720,18720,18720,18720,0
+20250325,171400,68318050,18720,18720,18720,18720,0
+20250325,171300,68318050,18720,18720,18720,18720,0
+20250325,171200,68318050,18720,18720,18720,18720,0
+20250325,171100,68318050,18720,18720,18720,18720,0
+20250325,171000,68318050,18720,18720,18720,18720,0
+20250325,170900,68318050,18720,18720,18720,18720,0
+20250325,170800,68318050,18720,18720,18720,18720,0
+20250325,170700,68318050,18720,18720,18720,18720,0
+20250325,170600,68318050,18720,18720,18720,18720,0
+20250325,170500,68318050,18720,18720,18720,18720,0
+20250325,170400,68318050,18720,18720,18720,18720,0
+20250325,170300,68318050,18720,18720,18720,18720,0
+20250325,170200,68318050,18720,18720,18720,18720,0
+20250325,170100,68318050,18720,18720,18720,18720,0
+20250325,170000,68318050,18720,18720,18720,18720,0
+20250325,165900,68318050,18720,18720,18720,18720,0
+20250325,165800,68318050,18720,18720,18720,18720,0
+20250325,165700,68318050,18720,18720,18720,18720,0
+20250325,165600,68318050,18720,18720,18720,18720,0
+20250325,165500,68318050,18720,18720,18720,18720,0
+20250325,165400,68318050,18720,18720,18720,18720,0
+20250325,165300,68318050,18720,18720,18720,18720,0
+20250325,165200,68318050,18720,18720,18720,18720,421
+20250325,165100,68318050,18720,18720,18720,18720,0
+20250325,165000,68318050,18720,18720,18720,18720,0
+20250325,164900,68318050,18720,18720,18720,18720,0
+20250325,164800,68318050,18720,18720,18720,18720,0
+20250325,164700,68318050,18720,18720,18720,18720,0
+20250325,164600,68318050,18720,18720,18720,18720,0
+20250325,164500,68318050,18720,18720,18720,18720,0
+20250325,164400,68318050,18720,18720,18720,18720,0
+20250325,164300,68318050,18720,18720,18720,18720,0
+20250325,164200,68318050,18720,18720,18720,18720,0
+20250325,164100,68318050,18720,18720,18720,18720,0
+20250325,164000,68318050,18720,18720,18720,18720,0
+20250325,163900,68318050,18720,18720,18720,18720,0
+20250325,163800,68318050,18720,18720,18720,18720,0
+20250325,163700,68318050,18720,18720,18720,18720,0
+20250325,163600,68318050,18720,18720,18720,18720,0
+20250325,163500,68318050,18720,18720,18720,18720,0
+20250325,163400,68318050,18720,18720,18720,18720,0
+20250325,163300,68318050,18720,18720,18720,18720,0
+20250325,163200,68318050,18720,18720,18720,18720,0
+20250325,163100,68318050,18720,18720,18720,18720,0
+20250325,163000,68318050,18720,18720,18720,18720,0
+20250325,162900,68318050,18720,18720,18720,18720,0
+20250325,162800,68318050,18720,18720,18720,18720,0
+20250325,162700,68318050,18720,18720,18720,18720,0
+20250325,162600,68318050,18720,18720,18720,18720,0
+20250325,162500,68318050,18720,18720,18720,18720,0
+20250325,162400,68318050,18720,18720,18720,18720,0
+20250325,162300,68318050,18720,18720,18720,18720,0
+20250325,162200,68318050,18720,18720,18720,18720,421
+20250325,162100,68318050,18720,18720,18720,18720,0
+20250325,162000,68318050,18720,18720,18720,18720,0
+20250325,161900,68318050,18720,18720,18720,18720,0
+20250325,161800,68318050,18720,18720,18720,18720,0
+20250325,161700,68318050,18720,18720,18720,18720,0
+20250325,161600,68318050,18720,18720,18720,18720,0
+20250325,161500,68318050,18720,18720,18720,18720,0
+20250325,161400,68318050,18720,18720,18720,18720,0
+20250325,161300,68318050,18720,18720,18720,18720,0
+20250325,161200,68318050,18720,18720,18720,18720,0
+20250325,161100,68318050,18720,18720,18720,18720,0
+20250325,161000,68318050,18720,18720,18720,18720,0
+20250325,160900,68318050,18720,18720,18720,18720,0
+20250325,160800,68318050,18720,18720,18720,18720,0
+20250325,160700,68318050,18720,18720,18720,18720,0
+20250325,160600,68318050,18720,18720,18720,18720,0
+20250325,160500,68318050,18720,18720,18720,18720,0
+20250325,160400,68318050,18720,18720,18720,18720,0
+20250325,160300,68318050,18720,18720,18720,18720,0
+20250325,160200,68318050,18720,18720,18720,18720,0
+20250325,160100,68318050,18720,18720,18720,18720,0
+20250325,160000,68318050,18720,18720,18720,18720,0
+20250325,155900,68318050,18720,18720,18720,18720,0
+20250325,155800,68318050,18720,18720,18720,18720,0
+20250325,155700,68318050,18720,18720,18720,18720,0
+20250325,155600,68318050,18720,18720,18720,18720,0
+20250325,155500,68318050,18720,18720,18720,18720,0
+20250325,155400,68318050,18720,18720,18720,18720,0
+20250325,155300,68318050,18720,18720,18720,18720,0
+20250325,155200,68318050,18720,18720,18720,18720,421
+20250325,155100,68318050,18720,18720,18720,18720,0
+20250325,155000,68318050,18720,18720,18720,18720,0
+20250325,154900,68318050,18720,18720,18720,18720,0
+20250325,154800,68318050,18720,18720,18720,18720,0
+20250325,154700,68318050,18720,18720,18720,18720,0
+20250325,154600,68318050,18720,18720,18720,18720,0
+20250325,154500,68318050,18720,18720,18720,18720,0
+20250325,154400,68318050,18720,18720,18720,18720,0
+20250325,154300,68318050,18720,18720,18720,18720,0
+20250325,154200,68318050,18720,18720,18720,18720,0
+20250325,154100,68318050,18720,18720,18720,18720,0
+20250325,154000,68318050,18720,18720,18720,18720,0
+20250325,153900,68318050,18720,18720,18720,18720,0
+20250325,153800,68318050,18720,18720,18720,18720,0
+20250325,153700,68318050,18720,18720,18720,18720,0
+20250325,153600,68318050,18720,18720,18720,18720,0
+20250325,153500,68318050,18720,18720,18720,18720,0
+20250325,153400,68318050,18720,18720,18720,18720,0
+20250325,153300,68318050,18720,18720,18720,18720,0
+20250325,153200,68318050,18720,18720,18720,18720,0
+20250325,153100,68318050,18720,18720,18720,18720,0
+20250325,153000,68318050,18720,18720,18720,18720,421
+20250325,152900,60436930,18700,18700,18700,18700,0
+20250325,152800,60436930,18700,18700,18700,18700,0
+20250325,152700,60436930,18700,18700,18700,18700,0
+20250325,152600,60436930,18700,18700,18700,18700,0
+20250325,152500,60436930,18700,18700,18700,18700,0
+20250325,152400,60436930,18700,18700,18700,18700,0
+20250325,152300,60436930,18700,18700,18700,18700,0
+20250325,152200,60436930,18700,18700,18700,18700,0
+20250325,152100,60436930,18700,18700,18700,18700,0
+20250325,152000,60436930,18700,18700,18700,18700,0
+20250325,151900,60436930,18700,18700,18700,18700,0
+20250325,151800,60436930,18700,18700,18700,18700,0
+20250325,151700,60436930,18700,18700,18700,18700,0
+20250325,151600,60436930,18700,18690,18700,18690,105
+20250325,151500,58474470,18690,18690,18690,18690,0
+20250325,151400,58474470,18690,18690,18690,18690,0
+20250325,151300,58474470,18690,18690,18690,18690,0
+20250325,151200,58474470,18690,18690,18690,18690,0
+20250325,151100,58474470,18690,18690,18690,18690,0
+20250325,151000,58474470,18690,18690,18690,18690,0
+20250325,150900,58474470,18690,18690,18690,18690,0
+20250325,150800,58474470,18690,18690,18690,18690,0
+20250325,150700,58474470,18690,18690,18690,18690,0
+20250325,150600,58474470,18690,18690,18690,18690,0
+20250325,150500,58474470,18690,18690,18690,18690,0
+20250325,150400,58474470,18690,18690,18690,18690,0
+20250325,150300,58474470,18690,18690,18690,18690,0
+20250325,150200,58474470,18690,18690,18690,18690,5
+20250325,150100,58381020,18700,18700,18700,18700,0
+20250325,150000,58381020,18700,18700,18700,18700,0
+20250325,145900,58381020,18700,18700,18700,18700,0
+20250325,145800,58381020,18700,18700,18700,18700,0
+20250325,145700,58381020,18700,18700,18700,18700,0
+20250325,145600,58381020,18700,18700,18700,18700,0
+20250325,145500,58381020,18700,18700,18700,18700,1
+20250325,145400,58362320,18700,18700,18700,18700,0
+20250325,145300,58362320,18700,18700,18700,18700,0
+20250325,145200,58362320,18700,18700,18700,18700,0
+20250325,145100,58362320,18700,18700,18700,18700,0
+20250325,145000,58362320,18700,18700,18700,18700,0
+20250325,144900,58362320,18700,18700,18700,18700,0
+20250325,144800,58362320,18700,18700,18700,18700,0
+20250325,144700,58362320,18700,18700,18700,18700,0
+20250325,144600,58362320,18700,18700,18700,18700,1
+20250325,144500,58343620,18590,18590,18590,18590,0
+20250325,144400,58343620,18590,18590,18590,18590,0
+20250325,144300,58343620,18590,18590,18590,18590,0
+20250325,144200,58343620,18590,18590,18590,18590,0
+20250325,144100,58343620,18590,18590,18590,18590,0
+20250325,144000,58343620,18590,18590,18590,18590,0
+20250325,143900,58343620,18590,18590,18590,18590,0
+20250325,143800,58343620,18590,18590,18590,18590,0
+20250325,143700,58343620,18590,18590,18590,18590,0
+20250325,143600,58343620,18590,18590,18590,18590,0
+20250325,143500,58343620,18590,18590,18590,18590,0
+20250325,143400,58343620,18590,18590,18590,18590,0
+20250325,143300,58343620,18590,18590,18590,18590,0
+20250325,143200,58343620,18590,18590,18590,18590,0
+20250325,143100,58343620,18590,18590,18590,18590,0
+20250325,143000,58343620,18590,18590,18590,18590,0
+20250325,142900,58343620,18590,18590,18590,18590,0
+20250325,142800,58343620,18590,18610,18610,18590,77
+20250325,142700,56911830,18750,18750,18750,18750,0
+20250325,142600,56911830,18750,18750,18750,18750,0
+20250325,142500,56911830,18750,18750,18750,18750,0
+20250325,142400,56911830,18750,18750,18750,18750,0
+20250325,142300,56911830,18750,18750,18750,18750,0
+20250325,142200,56911830,18750,18750,18750,18750,0
+20250325,142100,56911830,18750,18750,18750,18750,0
+20250325,142000,56911830,18750,18750,18750,18750,0
+20250325,141900,56911830,18750,18750,18750,18750,0
+20250325,141800,56911830,18750,18750,18750,18750,0
+20250325,141700,56911830,18750,18750,18750,18750,0
+20250325,141600,56911830,18750,18750,18750,18750,0
+20250325,141500,56911830,18750,18750,18750,18750,0
+20250325,141400,56911830,18750,18750,18750,18750,0
+20250325,141300,56911830,18750,18750,18750,18750,0
+20250325,141200,56911830,18750,18750,18750,18750,0
+20250325,141100,56911830,18750,18750,18750,18750,0
+20250325,141000,56911830,18750,18750,18750,18750,0
+20250325,140900,56911830,18750,18750,18750,18750,0
+20250325,140800,56911830,18750,18750,18750,18750,0
+20250325,140700,56911830,18750,18750,18750,18750,0
+20250325,140600,56911830,18750,18750,18750,18750,0
+20250325,140500,56911830,18750,18750,18750,18750,0
+20250325,140400,56911830,18750,18750,18750,18750,0
+20250325,140300,56911830,18750,18750,18750,18750,0
+20250325,140200,56911830,18750,18750,18750,18750,0
+20250325,140100,56911830,18750,18750,18750,18750,0
+20250325,140000,56911830,18750,18750,18750,18750,0
+20250325,135900,56911830,18750,18750,18750,18750,0
+20250325,135800,56911830,18750,18750,18750,18750,0
+20250325,135700,56911830,18750,18750,18750,18750,0
+20250325,135600,56911830,18750,18750,18750,18750,0
+20250325,135500,56911830,18750,18750,18750,18750,0
+20250325,135400,56911830,18750,18750,18750,18750,0
+20250325,135300,56911830,18750,18750,18750,18750,0
+20250325,135200,56911830,18750,18750,18750,18750,0
+20250325,135100,56911830,18750,18750,18750,18750,0
+20250325,135000,56911830,18750,18750,18750,18750,0
+20250325,134900,56911830,18750,18750,18750,18750,0
+20250325,134800,56911830,18750,18750,18750,18750,0
+20250325,134700,56911830,18750,18750,18750,18750,0
+20250325,134600,56911830,18750,18750,18750,18750,0
+20250325,134500,56911830,18750,18750,18750,18750,0
+20250325,134400,56911830,18750,18750,18750,18750,0
+20250325,134300,56911830,18750,18750,18750,18750,0
+20250325,134200,56911830,18750,18750,18750,18750,0
+20250325,134100,56911830,18750,18750,18750,18750,0
+20250325,134000,56911830,18750,18750,18750,18750,0
+20250325,133900,56911830,18750,18750,18750,18750,0
+20250325,133800,56911830,18750,18750,18750,18750,0
+20250325,133700,56911830,18750,18750,18750,18750,0
+20250325,133600,56911830,18750,18750,18750,18750,0
+20250325,133500,56911830,18750,18750,18750,18750,0
+20250325,133400,56911830,18750,18750,18750,18750,0
+20250325,133300,56911830,18750,18750,18750,18750,0
+20250325,133200,56911830,18750,18750,18750,18750,0
+20250325,133100,56911830,18750,18750,18750,18750,0
+20250325,133000,56911830,18750,18750,18750,18750,0
+20250325,132900,56911830,18750,18750,18750,18750,0
+20250325,132800,56911830,18750,18750,18750,18750,0
+20250325,132700,56911830,18750,18750,18750,18750,0
+20250325,132600,56911830,18750,18750,18750,18750,0
+20250325,132500,56911830,18750,18750,18750,18750,0
+20250325,132400,56911830,18750,18750,18750,18750,0
+20250325,132300,56911830,18750,18750,18750,18750,0
+20250325,132200,56911830,18750,18750,18750,18750,0
+20250325,132100,56911830,18750,18750,18750,18750,0
+20250325,132000,56911830,18750,18750,18750,18750,0
+20250325,131900,56911830,18750,18750,18750,18750,0
+20250325,131800,56911830,18750,18750,18750,18750,0
+20250325,131700,56911830,18750,18750,18750,18750,0
+20250325,131600,56911830,18750,18750,18750,18750,0
+20250325,131500,56911830,18750,18750,18750,18750,0
+20250325,131400,56911830,18750,18750,18750,18750,0
+20250325,131300,56911830,18750,18750,18750,18750,0
+20250325,131200,56911830,18750,18750,18750,18750,0
+20250325,131100,56911830,18750,18750,18750,18750,0
+20250325,131000,56911830,18750,18750,18750,18750,0
+20250325,130900,56911830,18750,18750,18750,18750,0
+20250325,130800,56911830,18750,18750,18750,18750,0
+20250325,130700,56911830,18750,18750,18750,18750,0
+20250325,130600,56911830,18750,18750,18750,18750,0
+20250325,130500,56911830,18750,18750,18750,18750,0
+20250325,130400,56911830,18750,18750,18750,18750,0
+20250325,130300,56911830,18750,18750,18750,18750,0
+20250325,130200,56911830,18750,18750,18750,18750,0
+20250325,130100,56911830,18750,18750,18750,18750,0
+20250325,130000,56911830,18750,18750,18750,18750,0
+20250325,125900,56911830,18750,18750,18750,18750,0
+20250325,125800,56911830,18750,18750,18750,18750,0
+20250325,125700,56911830,18750,18750,18750,18750,0
+20250325,125600,56911830,18750,18750,18750,18750,0
+20250325,125500,56911830,18750,18750,18750,18750,1
+20250325,125400,56893080,18750,18750,18750,18750,0
+20250325,125300,56893080,18750,18750,18750,18750,0
+20250325,125200,56893080,18750,18750,18750,18750,0
+20250325,125100,56893080,18750,18750,18750,18750,0
+20250325,125000,56893080,18750,18750,18750,18750,0
+20250325,124900,56893080,18750,18750,18750,18750,0
+20250325,124800,56893080,18750,18750,18750,18750,0
+20250325,124700,56893080,18750,18750,18750,18750,0
+20250325,124600,56893080,18750,18750,18750,18750,0
+20250325,124500,56893080,18750,18750,18750,18750,0
+20250325,124400,56893080,18750,18750,18750,18750,0
+20250325,124300,56893080,18750,18750,18750,18750,0
+20250325,124200,56893080,18750,18750,18750,18750,0
+20250325,124100,56893080,18750,18750,18750,18750,0
+20250325,124000,56893080,18750,18750,18750,18750,0
+20250325,123900,56893080,18750,18750,18750,18750,0
+20250325,123800,56893080,18750,18750,18750,18750,0
+20250325,123700,56893080,18750,18750,18750,18750,0
+20250325,123600,56893080,18750,18750,18750,18750,0
+20250325,123500,56893080,18750,18750,18750,18750,0
+20250325,123400,56893080,18750,18750,18750,18750,0
+20250325,123300,56893080,18750,18750,18750,18750,0
+20250325,123200,56893080,18750,18750,18750,18750,0
+20250325,123100,56893080,18750,18750,18750,18750,0
+20250325,123000,56893080,18750,18690,18750,18690,35
+20250325,122900,56237910,18740,18740,18740,18740,0
+20250325,122800,56237910,18740,18740,18740,18740,0
+20250325,122700,56237910,18740,18740,18740,18740,0
+20250325,122600,56237910,18740,18740,18740,18740,0
+20250325,122500,56237910,18740,18740,18740,18740,0
+20250325,122400,56237910,18740,18740,18740,18740,0
+20250325,122300,56237910,18740,18740,18740,18740,0
+20250325,122200,56237910,18740,18740,18740,18740,0
+20250325,122100,56237910,18740,18740,18740,18740,0
+20250325,122000,56237910,18740,18740,18740,18740,0
+20250325,121900,56237910,18740,18740,18740,18740,0
+20250325,121800,56237910,18740,18740,18740,18740,0
+20250325,121700,56237910,18740,18740,18740,18740,0
+20250325,121600,56237910,18740,18740,18740,18740,1
+20250325,121500,56219170,18560,18560,18560,18560,0
+20250325,121400,56219170,18560,18740,18740,18560,9
+20250325,121300,56051410,18550,18620,18620,18550,65
+20250325,121200,54844210,18770,18770,18770,18770,0
+20250325,121100,54844210,18770,18770,18770,18770,0
+20250325,121000,54844210,18770,18770,18770,18770,0
+20250325,120900,54844210,18770,18770,18770,18770,0
+20250325,120800,54844210,18770,18770,18770,18770,0
+20250325,120700,54844210,18770,18760,18770,18760,28
+20250325,120600,54318700,18770,18770,18770,18770,0
+20250325,120500,54318700,18770,18770,18770,18770,0
+20250325,120400,54318700,18770,18770,18770,18770,0
+20250325,120300,54318700,18770,18770,18770,18770,0
+20250325,120200,54318700,18770,18770,18770,18770,0
+20250325,120100,54318700,18770,18770,18770,18770,0
+20250325,120000,54318700,18770,18770,18770,18770,0
+20250325,115900,54318700,18770,18770,18770,18770,0
+20250325,115800,54318700,18770,18730,18770,18730,94
+20250325,115700,52556740,18730,18730,18730,18730,0
+20250325,115600,52556740,18730,18720,18730,18720,2
+20250325,115500,52519290,18720,18600,18720,18600,2
+20250325,115400,52481970,18760,18760,18760,18760,0
+20250325,115300,52481970,18760,18760,18760,18760,0
+20250325,115200,52481970,18760,18760,18760,18760,0
+20250325,115100,52481970,18760,18760,18760,18760,0
+20250325,115000,52481970,18760,18760,18760,18760,0
+20250325,114900,52481970,18760,18760,18760,18760,0
+20250325,114800,52481970,18760,18760,18760,18760,0
+20250325,114700,52481970,18760,18760,18760,18760,0
+20250325,114600,52481970,18760,18760,18760,18760,0
+20250325,114500,52481970,18760,18760,18760,18760,0
+20250325,114400,52481970,18760,18760,18760,18760,0
+20250325,114300,52481970,18760,18760,18760,18760,0
+20250325,114200,52481970,18760,18760,18760,18760,0
+20250325,114100,52481970,18760,18760,18760,18760,1
+20250325,114000,52463210,18600,18600,18600,18600,0
+20250325,113900,52463210,18600,18610,18610,18600,299
+20250325,113800,46901590,18780,18780,18780,18780,0
+20250325,113700,46901590,18780,18780,18780,18780,0
+20250325,113600,46901590,18780,18780,18780,18780,0
+20250325,113500,46901590,18780,18780,18780,18780,0
+20250325,113400,46901590,18780,18780,18780,18780,0
+20250325,113300,46901590,18780,18780,18780,18780,1
+20250325,113200,46882810,18800,18800,18800,18800,0
+20250325,113100,46882810,18800,18800,18800,18800,0
+20250325,113000,46882810,18800,18800,18800,18800,0
+20250325,112900,46882810,18800,18800,18800,18800,0
+20250325,112800,46882810,18800,18800,18800,18800,0
+20250325,112700,46882810,18800,18720,18800,18720,80
+20250325,112600,45381660,18740,18740,18740,18740,0
+20250325,112500,45381660,18740,18740,18740,18740,0
+20250325,112400,45381660,18740,18740,18740,18740,1
+20250325,112300,45362920,18600,18610,18610,18600,210
+20250325,112200,41455920,18840,18840,18840,18840,0
+20250325,112100,41455920,18840,18670,18840,18600,501
+20250325,112000,32125480,18650,18760,18760,18650,300
+20250325,111900,26515910,19090,19090,19090,19090,0
+20250325,111800,26515910,19090,19090,19090,19090,0
+20250325,111700,26515910,19090,19090,19090,19090,0
+20250325,111600,26515910,19090,19090,19090,19090,1
+20250325,111500,26496820,19090,19090,19090,19090,0
+20250325,111400,26496820,19090,19090,19090,19090,0
+20250325,111300,26496820,19090,19090,19090,19090,0
+20250325,111200,26496820,19090,19090,19090,19090,0
+20250325,111100,26496820,19090,19090,19090,19090,0
+20250325,111000,26496820,19090,19090,19090,19090,0
+20250325,110900,26496820,19090,19090,19090,19090,0
+20250325,110800,26496820,19090,19090,19090,19090,0
+20250325,110700,26496820,19090,19090,19090,19090,0
+20250325,110600,26496820,19090,19090,19090,19090,0
+20250325,110500,26496820,19090,19090,19090,19090,0
+20250325,110400,26496820,19090,19090,19090,19090,0
+20250325,110300,26496820,19090,19090,19090,19090,0
+20250325,110200,26496820,19090,19090,19090,19090,0
+20250325,110100,26496820,19090,19090,19090,19090,0
+20250325,110000,26496820,19090,19080,19090,19080,70
+20250325,105900,25161100,19080,19080,19080,19080,0
+20250325,105800,25161100,19080,19080,19080,19080,0
+20250325,105700,25161100,19080,19080,19080,19080,0
+20250325,105600,25161100,19080,19080,19080,19080,0
+20250325,105500,25161100,19080,19080,19080,19080,1
+20250325,105400,25142020,19080,19080,19080,19080,0
+20250325,105300,25142020,19080,19080,19080,19080,0
+20250325,105200,25142020,19080,19070,19080,19070,2
+20250325,105100,25103870,19080,19080,19080,19080,0
+20250325,105000,25103870,19080,19080,19080,19080,0
+20250325,104900,25103870,19080,19080,19080,19080,0
+20250325,104800,25103870,19080,19000,19080,19000,70
+20250325,104700,23773110,19000,19000,19000,19000,0
+20250325,104600,23773110,19000,19000,19000,19000,0
+20250325,104500,23773110,19000,19000,19000,19000,0
+20250325,104400,23773110,19000,19000,19000,19000,0
+20250325,104300,23773110,19000,19000,19000,19000,0
+20250325,104200,23773110,19000,19000,19000,19000,0
+20250325,104100,23773110,19000,19000,19000,19000,23
+20250325,104000,23336110,19000,19000,19000,19000,0
+20250325,103900,23336110,19000,19000,19000,19000,0
+20250325,103800,23336110,19000,19000,19000,19000,0
+20250325,103700,23336110,19000,19000,19000,19000,0
+20250325,103600,23336110,19000,19000,19000,19000,0
+20250325,103500,23336110,19000,19000,19000,19000,0
+20250325,103400,23336110,19000,19000,19000,19000,0
+20250325,103300,23336110,19000,19000,19000,19000,0
+20250325,103200,23336110,19000,19000,19000,19000,0
+20250325,103100,23336110,19000,19000,19000,19000,300
+20250325,103000,17636110,19000,19000,19000,19000,0
+20250325,102900,17636110,19000,19000,19000,19000,0
+20250325,102800,17636110,19000,19000,19000,19000,0
+20250325,102700,17636110,19000,19000,19000,19000,0
+20250325,102600,17636110,19000,19000,19000,19000,0
+20250325,102500,17636110,19000,19000,19000,19000,0
+20250325,102400,17636110,19000,19000,19000,19000,0
+20250325,102300,17636110,19000,19000,19000,19000,0
+20250325,102200,17636110,19000,19000,19000,19000,0
+20250325,102100,17636110,19000,19000,19000,19000,0
+20250325,102000,17636110,19000,19000,19000,19000,0
+20250325,101900,17636110,19000,19000,19000,19000,0
+20250325,101800,17636110,19000,19000,19000,19000,0
+20250325,101700,17636110,19000,19000,19000,19000,0
+20250325,101600,17636110,19000,18750,19000,18750,4
+20250325,101500,17560390,19000,19000,19000,19000,0
+20250325,101400,17560390,19000,19000,19000,19000,0
+20250325,101300,17560390,19000,19000,19000,19000,0
+20250325,101200,17560390,19000,19000,19000,19000,0
+20250325,101100,17560390,19000,19000,19000,19000,0
+20250325,101000,17560390,19000,19000,19000,19000,0
+20250325,100900,17560390,19000,19000,19000,19000,0
+20250325,100800,17560390,19000,19000,19000,19000,0
+20250325,100700,17560390,19000,19000,19000,19000,0
+20250325,100600,17560390,19000,19000,19000,19000,0
+20250325,100500,17560390,19000,19000,19000,19000,30
+20250325,100400,16990390,19000,19000,19000,19000,0
+20250325,100300,16990390,19000,19000,19000,19000,0
+20250325,100200,16990390,19000,19000,19000,19000,0
+20250325,100100,16990390,19000,19000,19000,19000,0
+20250325,100000,16990390,19000,19000,19000,19000,0
+20250325,095900,16990390,19000,19000,19000,19000,0
+20250325,095800,16990390,19000,19000,19000,19000,0
+20250325,095700,16990390,19000,19000,19000,19000,0
+20250325,095600,16990390,19000,19000,19000,19000,0
+20250325,095500,16990390,19000,19000,19000,19000,0
+20250325,095400,16990390,19000,19000,19000,19000,0
+20250325,095300,16990390,19000,19000,19000,19000,0
+20250325,095200,16990390,19000,19000,19000,19000,0
+20250325,095100,16990390,19000,19000,19000,19000,0
+20250325,095000,16990390,19000,19000,19000,19000,0
+20250325,094900,16990390,19000,19000,19000,19000,0
+20250325,094800,16990390,19000,19000,19000,19000,0
+20250325,094700,16990390,19000,19000,19000,19000,0
+20250325,094600,16990390,19000,19000,19000,19000,0
+20250325,094500,16990390,19000,19000,19000,19000,0
+20250325,094400,16990390,19000,19000,19000,19000,0
+20250325,094300,16990390,19000,19000,19000,19000,0
+20250325,094200,16990390,19000,19000,19000,19000,0
+20250325,094100,16990390,19000,19000,19000,19000,0
+20250325,094000,16990390,19000,19000,19000,19000,0
+20250325,093900,16990390,19000,19000,19000,19000,0
+20250325,093800,16990390,19000,19000,19000,19000,0
+20250325,093700,16990390,19000,19000,19000,19000,0
+20250325,093600,16990390,19000,19000,19000,19000,0
+20250325,093500,16990390,19000,19000,19000,19000,1
+20250325,093400,16971390,19100,19100,19100,19100,0
+20250325,093300,16971390,19100,19100,19100,19100,0
+20250325,093200,16971390,19100,19100,19100,19100,0
+20250325,093100,16971390,19100,19100,19100,19100,0
+20250325,093000,16971390,19100,19100,19100,19100,0
+20250325,092900,16971390,19100,19100,19100,19100,0
+20250325,092800,16971390,19100,19100,19100,19100,0
+20250325,092700,16971390,19100,19100,19100,19100,0
+20250325,092600,16971390,19100,19100,19100,19100,0
+20250325,092500,16971390,19100,19100,19100,19100,0
+20250325,092400,16971390,19100,19100,19100,19100,0
+20250325,092300,16971390,19100,19100,19100,19100,0
+20250325,092200,16971390,19100,19100,19100,19100,0
+20250325,092100,16971390,19100,19100,19100,19100,0
+20250325,092000,16971390,19100,19100,19100,19100,0
+20250325,091900,16971390,19100,19100,19100,19100,0
+20250325,091800,16971390,19100,19070,19100,19070,6
+20250325,091700,16856920,19070,19070,19070,19070,0
+20250325,091600,16856920,19070,19070,19070,19070,0
+20250325,091500,16856920,19070,19070,19070,19070,0
+20250325,091400,16856920,19070,19070,19070,19070,0
+20250325,091300,16856920,19070,19070,19070,19070,0
+20250325,091200,16856920,19070,19000,19070,19000,5
+20250325,091100,16761790,19060,19050,19060,19050,367
+20250325,091000,9766810,19060,19060,19060,19060,0
+20250325,090900,9766810,19060,19060,19060,19060,0
+20250325,090800,9766810,19060,19060,19060,19060,0
+20250325,090700,9766810,19060,19060,19060,19060,0
+20250325,090600,9766810,19060,19060,19060,19060,0
+20250325,090500,9766810,19060,19040,19060,19040,2
+20250325,090400,9728710,19090,19090,19090,19090,0
+20250325,090300,9728710,19090,19090,19090,19090,0
+20250325,090200,9728710,19090,19090,19090,19090,0
+20250325,090100,9728710,19090,18670,19090,18670,2
+20250325,090000,9690950,19190,19190,19190,19190,505

009140/min/candle-20250326.csv

@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185200,57676130,18970,18970,18970,18970,110
+20250326,185100,57676130,18970,18970,18970,18970,0
+20250326,185000,57676130,18970,18970,18970,18970,0
+20250326,184900,57676130,18970,18970,18970,18970,0
+20250326,184800,57676130,18970,18970,18970,18970,0
+20250326,184700,57676130,18970,18970,18970,18970,0
+20250326,184600,57676130,18970,18970,18970,18970,0
+20250326,184500,57676130,18970,18970,18970,18970,0
+20250326,184400,57676130,18970,18970,18970,18970,0
+20250326,184300,57676130,18970,18970,18970,18970,0
+20250326,184200,57676130,18970,18970,18970,18970,0
+20250326,184100,57676130,18970,18970,18970,18970,0
+20250326,184000,57676130,18970,18970,18970,18970,0
+20250326,183900,57676130,18970,18970,18970,18970,0
+20250326,183800,57676130,18970,18970,18970,18970,0
+20250326,183700,57676130,18970,18970,18970,18970,0
+20250326,183600,57676130,18970,18970,18970,18970,0
+20250326,183500,57676130,18970,18970,18970,18970,0
+20250326,183400,57676130,18970,18970,18970,18970,0
+20250326,183300,57676130,18970,18970,18970,18970,0
+20250326,183200,57676130,18970,18970,18970,18970,0
+20250326,183100,57676130,18970,18970,18970,18970,0
+20250326,183000,57676130,18970,18970,18970,18970,0
+20250326,182900,57676130,18970,18970,18970,18970,0
+20250326,182800,57676130,18970,18970,18970,18970,0
+20250326,182700,57676130,18970,18970,18970,18970,0
+20250326,182600,57676130,18970,18970,18970,18970,0
+20250326,182500,57676130,18970,18970,18970,18970,0
+20250326,182400,57676130,18970,18970,18970,18970,0
+20250326,182300,57676130,18970,18970,18970,18970,0
+20250326,182200,57676130,18970,18970,18970,18970,110
+20250326,182100,57676130,18970,18970,18970,18970,0
+20250326,182000,57676130,18970,18970,18970,18970,0
+20250326,181900,57676130,18970,18970,18970,18970,0
+20250326,181800,57676130,18970,18970,18970,18970,0
+20250326,181700,57676130,18970,18970,18970,18970,0
+20250326,181600,57676130,18970,18970,18970,18970,0
+20250326,181500,57676130,18970,18970,18970,18970,0
+20250326,181400,57676130,18970,18970,18970,18970,0
+20250326,181300,57676130,18970,18970,18970,18970,0
+20250326,181200,57676130,18970,18970,18970,18970,0
+20250326,181100,57676130,18970,18970,18970,18970,0
+20250326,181000,57676130,18970,18970,18970,18970,0
+20250326,180900,57676130,18970,18970,18970,18970,0
+20250326,180800,57676130,18970,18970,18970,18970,0
+20250326,180700,57676130,18970,18970,18970,18970,0
+20250326,180600,57676130,18970,18970,18970,18970,0
+20250326,180500,57676130,18970,18970,18970,18970,0
+20250326,180400,57676130,18970,18970,18970,18970,0
+20250326,180300,57676130,18970,18970,18970,18970,0
+20250326,180200,57676130,18970,18970,18970,18970,0
+20250326,180100,57676130,18970,18970,18970,18970,0
+20250326,180000,57676130,18970,18970,18970,18970,0
+20250326,175900,57676130,18970,18970,18970,18970,0
+20250326,175800,57676130,18970,18970,18970,18970,0
+20250326,175700,57676130,18970,18970,18970,18970,0
+20250326,175600,57676130,18970,18970,18970,18970,0
+20250326,175500,57676130,18970,18970,18970,18970,0
+20250326,175400,57676130,18970,18970,18970,18970,0
+20250326,175300,57676130,18970,18970,18970,18970,0
+20250326,175200,57676130,18970,18970,18970,18970,110
+20250326,175100,57676130,18970,18970,18970,18970,0
+20250326,175000,57676130,18970,18970,18970,18970,0
+20250326,174900,57676130,18970,18970,18970,18970,0
+20250326,174800,57676130,18970,18970,18970,18970,0
+20250326,174700,57676130,18970,18970,18970,18970,0
+20250326,174600,57676130,18970,18970,18970,18970,0
+20250326,174500,57676130,18970,18970,18970,18970,0
+20250326,174400,57676130,18970,18970,18970,18970,0
+20250326,174300,57676130,18970,18970,18970,18970,0
+20250326,174200,57676130,18970,18970,18970,18970,0
+20250326,174100,57676130,18970,18970,18970,18970,0
+20250326,174000,57676130,18970,18970,18970,18970,0
+20250326,173900,57676130,18970,18970,18970,18970,0
+20250326,173800,57676130,18970,18970,18970,18970,0
+20250326,173700,57676130,18970,18970,18970,18970,0
+20250326,173600,57676130,18970,18970,18970,18970,0
+20250326,173500,57676130,18970,18970,18970,18970,0
+20250326,173400,57676130,18970,18970,18970,18970,0
+20250326,173300,57676130,18970,18970,18970,18970,0
+20250326,173200,57676130,18970,18970,18970,18970,0
+20250326,173100,57676130,18970,18970,18970,18970,0
+20250326,173000,57676130,18970,18970,18970,18970,0
+20250326,172900,57676130,18970,18970,18970,18970,0
+20250326,172800,57676130,18970,18970,18970,18970,0
+20250326,172700,57676130,18970,18970,18970,18970,0
+20250326,172600,57676130,18970,18970,18970,18970,0
+20250326,172500,57676130,18970,18970,18970,18970,0
+20250326,172400,57676130,18970,18970,18970,18970,0
+20250326,172300,57676130,18970,18970,18970,18970,0
+20250326,172200,57676130,18970,18970,18970,18970,110
+20250326,172100,57676130,18970,18970,18970,18970,0
+20250326,172000,57676130,18970,18970,18970,18970,0
+20250326,171900,57676130,18970,18970,18970,18970,0
+20250326,171800,57676130,18970,18970,18970,18970,0
+20250326,171700,57676130,18970,18970,18970,18970,0
+20250326,171600,57676130,18970,18970,18970,18970,0
+20250326,171500,57676130,18970,18970,18970,18970,0
+20250326,171400,57676130,18970,18970,18970,18970,0
+20250326,171300,57676130,18970,18970,18970,18970,0
+20250326,171200,57676130,18970,18970,18970,18970,0
+20250326,171100,57676130,18970,18970,18970,18970,0
+20250326,171000,57676130,18970,18970,18970,18970,0
+20250326,170900,57676130,18970,18970,18970,18970,0
+20250326,170800,57676130,18970,18970,18970,18970,0
+20250326,170700,57676130,18970,18970,18970,18970,0
+20250326,170600,57676130,18970,18970,18970,18970,0
+20250326,170500,57676130,18970,18970,18970,18970,0
+20250326,170400,57676130,18970,18970,18970,18970,0
+20250326,170300,57676130,18970,18970,18970,18970,0
+20250326,170200,57676130,18970,18970,18970,18970,0
+20250326,170100,57676130,18970,18970,18970,18970,0
+20250326,170000,57676130,18970,18970,18970,18970,0
+20250326,165900,57676130,18970,18970,18970,18970,0
+20250326,165800,57676130,18970,18970,18970,18970,0
+20250326,165700,57676130,18970,18970,18970,18970,0
+20250326,165600,57676130,18970,18970,18970,18970,0
+20250326,165500,57676130,18970,18970,18970,18970,0
+20250326,165400,57676130,18970,18970,18970,18970,0
+20250326,165300,57676130,18970,18970,18970,18970,0
+20250326,165200,57676130,18970,18970,18970,18970,110
+20250326,165100,57676130,18970,18970,18970,18970,0
+20250326,165000,57676130,18970,18970,18970,18970,0
+20250326,164900,57676130,18970,18970,18970,18970,0
+20250326,164800,57676130,18970,18970,18970,18970,0
+20250326,164700,57676130,18970,18970,18970,18970,0
+20250326,164600,57676130,18970,18970,18970,18970,0
+20250326,164500,57676130,18970,18970,18970,18970,0
+20250326,164400,57676130,18970,18970,18970,18970,0
+20250326,164300,57676130,18970,18970,18970,18970,0
+20250326,164200,57676130,18970,18970,18970,18970,0
+20250326,164100,57676130,18970,18970,18970,18970,0
+20250326,164000,57676130,18970,18970,18970,18970,0
+20250326,163900,57676130,18970,18970,18970,18970,0
+20250326,163800,57676130,18970,18970,18970,18970,0
+20250326,163700,57676130,18970,18970,18970,18970,0
+20250326,163600,57676130,18970,18970,18970,18970,0
+20250326,163500,57676130,18970,18970,18970,18970,0
+20250326,163400,57676130,18970,18970,18970,18970,0
+20250326,163300,57676130,18970,18970,18970,18970,0
+20250326,163200,57676130,18970,18970,18970,18970,0
+20250326,163100,57676130,18970,18970,18970,18970,0
+20250326,163000,57676130,18970,18970,18970,18970,0
+20250326,162900,57676130,18970,18970,18970,18970,0
+20250326,162800,57676130,18970,18970,18970,18970,0
+20250326,162700,57676130,18970,18970,18970,18970,0
+20250326,162600,57676130,18970,18970,18970,18970,0
+20250326,162500,57676130,18970,18970,18970,18970,0
+20250326,162400,57676130,18970,18970,18970,18970,0
+20250326,162300,57676130,18970,18970,18970,18970,0
+20250326,162200,57676130,18970,18970,18970,18970,110
+20250326,162100,57676130,18970,18970,18970,18970,0
+20250326,162000,57676130,18970,18970,18970,18970,0
+20250326,161900,57676130,18970,18970,18970,18970,0
+20250326,161800,57676130,18970,18970,18970,18970,0
+20250326,161700,57676130,18970,18970,18970,18970,0
+20250326,161600,57676130,18970,18970,18970,18970,0
+20250326,161500,57676130,18970,18970,18970,18970,0
+20250326,161400,57676130,18970,18970,18970,18970,0
+20250326,161300,57676130,18970,18970,18970,18970,0
+20250326,161200,57676130,18970,18970,18970,18970,0
+20250326,161100,57676130,18970,18970,18970,18970,0
+20250326,161000,57676130,18970,18970,18970,18970,0
+20250326,160900,57676130,18970,18970,18970,18970,0
+20250326,160800,57676130,18970,18970,18970,18970,0
+20250326,160700,57676130,18970,18970,18970,18970,0
+20250326,160600,57676130,18970,18970,18970,18970,0
+20250326,160500,57676130,18970,18970,18970,18970,0
+20250326,160400,57676130,18970,18970,18970,18970,0
+20250326,160300,57676130,18970,18970,18970,18970,0
+20250326,160200,57676130,18970,18970,18970,18970,0
+20250326,160100,57676130,18970,18970,18970,18970,0
+20250326,160000,57676130,18970,18970,18970,18970,0
+20250326,155900,57676130,18970,18970,18970,18970,0
+20250326,155800,57676130,18970,18970,18970,18970,0
+20250326,155700,57676130,18970,18970,18970,18970,0
+20250326,155600,57676130,18970,18970,18970,18970,0
+20250326,155500,57676130,18970,18970,18970,18970,0
+20250326,155400,57676130,18970,18970,18970,18970,0
+20250326,155300,57676130,18970,18970,18970,18970,0
+20250326,155200,57676130,18970,18970,18970,18970,110
+20250326,155100,57676130,18970,18970,18970,18970,0
+20250326,155000,57676130,18970,18970,18970,18970,0
+20250326,154900,57676130,18970,18970,18970,18970,0
+20250326,154800,57676130,18970,18970,18970,18970,0
+20250326,154700,57676130,18970,18970,18970,18970,0
+20250326,154600,57676130,18970,18970,18970,18970,0
+20250326,154500,57676130,18970,18970,18970,18970,0
+20250326,154400,57676130,18970,18970,18970,18970,0
+20250326,154300,57676130,18970,18970,18970,18970,0
+20250326,154200,57676130,18970,18970,18970,18970,0
+20250326,154100,57676130,18970,18970,18970,18970,0
+20250326,154000,57676130,18970,18970,18970,18970,0
+20250326,153900,57676130,18970,18970,18970,18970,0
+20250326,153800,57676130,18970,18970,18970,18970,0
+20250326,153700,57676130,18970,18970,18970,18970,0
+20250326,153600,57676130,18970,18970,18970,18970,0
+20250326,153500,57676130,18970,18970,18970,18970,0
+20250326,153400,57676130,18970,18970,18970,18970,0
+20250326,153300,57676130,18970,18970,18970,18970,0
+20250326,153200,57676130,18970,18970,18970,18970,0
+20250326,153100,57676130,18970,18970,18970,18970,0
+20250326,153000,57676130,18970,18970,18970,18970,110
+20250326,152900,55589430,18970,18970,18970,18970,0
+20250326,152800,55589430,18970,18970,18970,18970,0
+20250326,152700,55589430,18970,18970,18970,18970,0
+20250326,152600,55589430,18970,18970,18970,18970,0
+20250326,152500,55589430,18970,18970,18970,18970,0
+20250326,152400,55589430,18970,18970,18970,18970,0
+20250326,152300,55589430,18970,18970,18970,18970,0
+20250326,152200,55589430,18970,18970,18970,18970,0
+20250326,152100,55589430,18970,18970,18970,18970,0
+20250326,152000,55589430,18970,18970,18970,18970,0
+20250326,151900,55589430,18970,18970,18970,18970,0
+20250326,151800,55589430,18970,18970,18970,18970,0
+20250326,151700,55589430,18970,18960,18970,18960,7
+20250326,151600,55456670,18960,18960,18960,18960,2
+20250326,151500,55418750,18970,18970,18970,18970,0
+20250326,151400,55418750,18970,18970,18970,18970,0
+20250326,151300,55418750,18970,18970,18970,18970,0
+20250326,151200,55418750,18970,18970,18970,18970,0
+20250326,151100,55418750,18970,18950,18970,18950,11
+20250326,151000,55210170,18940,18940,18940,18940,1
+20250326,150900,55191230,18720,18790,18790,18720,15
+20250326,150800,54909850,18970,18970,18970,18970,0
+20250326,150700,54909850,18970,18970,18970,18970,0
+20250326,150600,54909850,18970,18970,18970,18970,0
+20250326,150500,54909850,18970,18970,18970,18970,0
+20250326,150400,54909850,18970,18970,18970,18970,0
+20250326,150300,54909850,18970,18970,18970,18970,0
+20250326,150200,54909850,18970,18970,18970,18970,0
+20250326,150100,54909850,18970,18970,18970,18970,0
+20250326,150000,54909850,18970,18970,18970,18970,0
+20250326,145900,54909850,18970,18960,18970,18960,4
+20250326,145800,54834000,18790,18790,18790,18790,15
+20250326,145700,54552150,18970,18970,18970,18970,0
+20250326,145600,54552150,18970,18970,18970,18970,0
+20250326,145500,54552150,18970,18970,18970,18970,0
+20250326,145400,54552150,18970,18970,18970,18970,0
+20250326,145300,54552150,18970,18960,18970,18960,6
+20250326,145200,54438380,18970,18970,18970,18970,0
+20250326,145100,54438380,18970,18970,18970,18970,0
+20250326,145000,54438380,18970,18950,18970,18950,10
+20250326,144900,54248790,18960,18950,18960,18950,3
+20250326,144800,54191930,18730,18740,18740,18710,19
+20250326,144700,53836100,18970,18970,18970,18970,0
+20250326,144600,53836100,18970,18970,18970,18970,0
+20250326,144500,53836100,18970,18970,18970,18970,0
+20250326,144400,53836100,18970,18970,18970,18970,0
+20250326,144300,53836100,18970,18970,18970,18970,0
+20250326,144200,53836100,18970,18970,18970,18970,0
+20250326,144100,53836100,18970,18970,18970,18970,0
+20250326,144000,53836100,18970,18970,18970,18970,0
+20250326,143900,53836100,18970,18970,18970,18970,0
+20250326,143800,53836100,18970,18970,18970,18970,0
+20250326,143700,53836100,18970,18970,18970,18970,24
+20250326,143600,53380820,18980,18980,18980,18980,0
+20250326,143500,53380820,18980,18980,18980,18980,2
+20250326,143400,53342860,18970,18930,18970,18930,126
+20250326,143300,50954860,18970,18970,18970,18970,0
+20250326,143200,50954860,18970,18970,18970,18970,0
+20250326,143100,50954860,18970,18970,18970,18970,0
+20250326,143000,50954860,18970,18970,18970,18970,0
+20250326,142900,50954860,18970,18970,18970,18970,0
+20250326,142800,50954860,18970,18970,18970,18970,0
+20250326,142700,50954860,18970,18970,18970,18970,0
+20250326,142600,50954860,18970,18970,18970,18970,0
+20250326,142500,50954860,18970,18970,18970,18970,0
+20250326,142400,50954860,18970,18970,18970,18970,0
+20250326,142300,50954860,18970,18970,18970,18970,0
+20250326,142200,50954860,18970,18970,18970,18970,0
+20250326,142100,50954860,18970,18970,18970,18970,0
+20250326,142000,50954860,18970,18970,18970,18970,0
+20250326,141900,50954860,18970,18970,18970,18970,0
+20250326,141800,50954860,18970,18970,18970,18970,0
+20250326,141700,50954860,18970,18970,18970,18970,0
+20250326,141600,50954860,18970,18970,18970,18970,0
+20250326,141500,50954860,18970,18970,18970,18970,0
+20250326,141400,50954860,18970,18970,18970,18970,0
+20250326,141300,50954860,18970,18960,18970,18960,30
+20250326,141200,50386050,18960,18960,18960,18960,3
+20250326,141100,50329170,18960,18960,18960,18960,0
+20250326,141000,50329170,18960,18960,18960,18960,0
+20250326,140900,50329170,18960,18960,18960,18960,4
+20250326,140800,50253330,18860,18860,18860,18860,4
+20250326,140700,50177890,18860,18860,18860,18860,0
+20250326,140600,50177890,18860,18860,18860,18860,0
+20250326,140500,50177890,18860,18840,18860,18840,135
+20250326,140400,47634470,18840,18830,18840,18830,520
+20250326,140300,37837790,18830,18820,18830,18820,50
+20250326,140200,36896420,18820,18820,18820,18820,1
+20250326,140100,36877600,18690,18830,18830,18690,16
+20250326,140000,36578370,18840,18840,18840,18840,0
+20250326,135900,36578370,18840,18840,18840,18840,4
+20250326,135800,36503010,18830,18830,18830,18830,54
+20250326,135700,35486190,18830,18830,18830,18830,45
+20250326,135600,34638840,18840,18840,18840,18840,0
+20250326,135500,34638840,18840,18840,18840,18840,0
+20250326,135400,34638840,18840,18840,18840,18840,0
+20250326,135300,34638840,18840,18840,18840,18840,0
+20250326,135200,34638840,18840,18840,18840,18840,0
+20250326,135100,34638840,18840,18840,18840,18840,0
+20250326,135000,34638840,18840,18840,18840,18840,0
+20250326,134900,34638840,18840,18780,18840,18780,66
+20250326,134800,33398660,18780,18780,18780,18780,39
+20250326,134700,32666240,18780,18780,18780,18780,49
+20250326,134600,31746020,18780,18780,18780,18780,20
+20250326,134500,31370420,18840,18840,18840,18840,0
+20250326,134400,31370420,18840,18840,18840,18840,0
+20250326,134300,31370420,18840,18840,18840,18840,0
+20250326,134200,31370420,18840,18840,18840,18840,0
+20250326,134100,31370420,18840,18800,18840,18800,4
+20250326,134000,31295140,18800,18730,18800,18730,761
+20250326,133900,16994180,18720,18720,18720,18720,0
+20250326,133800,16994180,18720,18720,18720,18720,0
+20250326,133700,16994180,18720,18720,18720,18720,0
+20250326,133600,16994180,18720,18720,18720,18720,0
+20250326,133500,16994180,18720,18720,18720,18720,0
+20250326,133400,16994180,18720,18720,18720,18720,0
+20250326,133300,16994180,18720,18720,18720,18720,20
+20250326,133200,16619780,18730,18695,18730,18695,20
+20250326,133100,16245740,18660,18720,18720,18660,16
+20250326,133000,15946970,18730,18730,18730,18730,0
+20250326,132900,15946970,18730,18730,18730,18730,0
+20250326,132800,15946970,18730,18730,18730,18730,0
+20250326,132700,15946970,18730,18730,18730,18730,0
+20250326,132600,15946970,18730,18730,18730,18730,0
+20250326,132500,15946970,18730,18730,18730,18730,0
+20250326,132400,15946970,18730,18730,18730,18730,0
+20250326,132300,15946970,18730,18730,18730,18730,0
+20250326,132200,15946970,18730,18730,18730,18730,0
+20250326,132100,15946970,18730,18730,18730,18730,0
+20250326,132000,15946970,18730,18730,18730,18730,0
+20250326,131900,15946970,18730,18730,18730,18730,0
+20250326,131800,15946970,18730,18730,18730,18730,0
+20250326,131700,15946970,18730,18730,18730,18730,0
+20250326,131600,15946970,18730,18730,18730,18730,0
+20250326,131500,15946970,18730,18730,18730,18730,0
+20250326,131400,15946970,18730,18730,18730,18730,1
+20250326,131300,15928240,18725,18725,18725,18725,0
+20250326,131200,15928240,18725,18725,18725,18725,0
+20250326,131100,15928240,18725,18725,18725,18725,0
+20250326,131000,15928240,18725,18725,18725,18725,4
+20250326,130900,15853340,18800,18800,18800,18800,0
+20250326,130800,15853340,18800,18800,18800,18800,0
+20250326,130700,15853340,18800,18800,18800,18800,0
+20250326,130600,15853340,18800,18800,18800,18800,0
+20250326,130500,15853340,18800,18800,18800,18800,0
+20250326,130400,15853340,18800,18800,18800,18800,0
+20250326,130300,15853340,18800,18800,18800,18800,0
+20250326,130200,15853340,18800,18800,18800,18800,0
+20250326,130100,15853340,18800,18800,18800,18800,0
+20250326,130000,15853340,18800,18800,18800,18800,0
+20250326,125900,15853340,18800,18800,18800,18800,0
+20250326,125800,15853340,18800,18800,18800,18800,0
+20250326,125700,15853340,18800,18800,18800,18800,0
+20250326,125600,15853340,18800,18800,18800,18800,0
+20250326,125500,15853340,18800,18800,18800,18800,0
+20250326,125400,15853340,18800,18800,18800,18800,0
+20250326,125300,15853340,18800,18800,18800,18800,0
+20250326,125200,15853340,18800,18800,18800,18800,0
+20250326,125100,15853340,18800,18800,18800,18800,0
+20250326,125000,15853340,18800,18800,18800,18800,0
+20250326,124900,15853340,18800,18800,18800,18800,0
+20250326,124800,15853340,18800,18800,18800,18800,0
+20250326,124700,15853340,18800,18800,18800,18800,0
+20250326,124600,15853340,18800,18800,18800,18800,0
+20250326,124500,15853340,18800,18800,18800,18800,0
+20250326,124400,15853340,18800,18800,18800,18800,0
+20250326,124300,15853340,18800,18800,18800,18800,0
+20250326,124200,15853340,18800,18800,18800,18800,0
+20250326,124100,15853340,18800,18800,18800,18800,0
+20250326,124000,15853340,18800,18800,18800,18800,0
+20250326,123900,15853340,18800,18800,18800,18800,0
+20250326,123800,15853340,18800,18800,18800,18800,0
+20250326,123700,15853340,18800,18800,18800,18800,0
+20250326,123600,15853340,18800,18800,18800,18800,0
+20250326,123500,15853340,18800,18800,18800,18800,0
+20250326,123400,15853340,18800,18800,18800,18800,0
+20250326,123300,15853340,18800,18800,18800,18800,0
+20250326,123200,15853340,18800,18800,18800,18800,0
+20250326,123100,15853340,18800,18800,18800,18800,0
+20250326,123000,15853340,18800,18800,18800,18800,0
+20250326,122900,15853340,18800,18800,18800,18800,0
+20250326,122800,15853340,18800,18800,18800,18800,0
+20250326,122700,15853340,18800,18800,18800,18800,0
+20250326,122600,15853340,18800,18800,18800,18800,0
+20250326,122500,15853340,18800,18800,18800,18800,0
+20250326,122400,15853340,18800,18800,18800,18800,0
+20250326,122300,15853340,18800,18800,18800,18800,0
+20250326,122200,15853340,18800,18800,18800,18800,0
+20250326,122100,15853340,18800,18800,18800,18800,0
+20250326,122000,15853340,18800,18800,18800,18800,0
+20250326,121900,15853340,18800,18800,18800,18800,0
+20250326,121800,15853340,18800,18800,18800,18800,0
+20250326,121700,15853340,18800,18800,18800,18800,0
+20250326,121600,15853340,18800,18800,18800,18800,0
+20250326,121500,15853340,18800,18800,18800,18800,0
+20250326,121400,15853340,18800,18800,18800,18800,0
+20250326,121300,15853340,18800,18800,18800,18800,0
+20250326,121200,15853340,18800,18800,18800,18800,0
+20250326,121100,15853340,18800,18800,18800,18800,0
+20250326,121000,15853340,18800,18800,18800,18800,0
+20250326,120900,15853340,18800,18800,18800,18800,0
+20250326,120800,15853340,18800,18800,18800,18800,0
+20250326,120700,15853340,18800,18800,18800,18800,0
+20250326,120600,15853340,18800,18800,18800,18800,0
+20250326,120500,15853340,18800,18800,18800,18800,0
+20250326,120400,15853340,18800,18800,18800,18800,0
+20250326,120300,15853340,18800,18800,18800,18800,0
+20250326,120200,15853340,18800,18800,18800,18800,0
+20250326,120100,15853340,18800,18800,18800,18800,0
+20250326,120000,15853340,18800,18800,18800,18800,0
+20250326,115900,15853340,18800,18800,18800,18800,0
+20250326,115800,15853340,18800,18740,18800,18740,80
+20250326,115700,14350670,18700,18700,18700,18700,0
+20250326,115600,14350670,18700,18700,18700,18700,0
+20250326,115500,14350670,18700,18700,18700,18700,1
+20250326,115400,14331970,18740,18740,18740,18740,0
+20250326,115300,14331970,18740,18740,18740,18740,0
+20250326,115200,14331970,18740,18740,18740,18740,2
+20250326,115100,14294490,18740,18740,18740,18740,0
+20250326,115000,14294490,18740,18740,18740,18740,0
+20250326,114900,14294490,18740,18740,18740,18740,4
+20250326,114800,14219530,18740,18740,18740,18740,4
+20250326,114700,14144570,18800,18800,18800,18800,0
+20250326,114600,14144570,18800,18800,18800,18800,0
+20250326,114500,14144570,18800,18800,18800,18800,0
+20250326,114400,14144570,18800,18800,18800,18800,0
+20250326,114300,14144570,18800,18800,18800,18800,0
+20250326,114200,14144570,18800,18800,18800,18800,0
+20250326,114100,14144570,18800,18800,18800,18800,0
+20250326,114000,14144570,18800,18800,18800,18800,0
+20250326,113900,14144570,18800,18800,18800,18800,0
+20250326,113800,14144570,18800,18800,18800,18800,0
+20250326,113700,14144570,18800,18800,18800,18800,0
+20250326,113600,14144570,18800,18800,18800,18800,0
+20250326,113500,14144570,18800,18800,18800,18800,0
+20250326,113400,14144570,18800,18800,18800,18800,0
+20250326,113300,14144570,18800,18800,18800,18800,0
+20250326,113200,14144570,18800,18800,18800,18800,0
+20250326,113100,14144570,18800,18800,18800,18800,0
+20250326,113000,14144570,18800,18800,18800,18800,0
+20250326,112900,14144570,18800,18800,18800,18800,0
+20250326,112800,14144570,18800,18800,18800,18800,0
+20250326,112700,14144570,18800,18800,18800,18800,0
+20250326,112600,14144570,18800,18800,18800,18800,0
+20250326,112500,14144570,18800,18800,18800,18800,0
+20250326,112400,14144570,18800,18800,18800,18800,0
+20250326,112300,14144570,18800,18800,18800,18800,0
+20250326,112200,14144570,18800,18800,18800,18800,0
+20250326,112100,14144570,18800,18800,18800,18800,0
+20250326,112000,14144570,18800,18800,18800,18800,0
+20250326,111900,14144570,18800,18800,18800,18800,0
+20250326,111800,14144570,18800,18800,18800,18800,0
+20250326,111700,14144570,18800,18800,18800,18800,0
+20250326,111600,14144570,18800,18800,18800,18800,1
+20250326,111500,14125770,18820,18820,18820,18820,0
+20250326,111400,14125770,18820,18820,18820,18820,0
+20250326,111300,14125770,18820,18820,18820,18820,0
+20250326,111200,14125770,18820,18820,18820,18820,0
+20250326,111100,14125770,18820,18820,18820,18820,0
+20250326,111000,14125770,18820,18820,18820,18820,0
+20250326,110900,14125770,18820,18820,18820,18820,0
+20250326,110800,14125770,18820,18820,18820,18820,0
+20250326,110700,14125770,18820,18820,18820,18820,0
+20250326,110600,14125770,18820,18820,18820,18820,0
+20250326,110500,14125770,18820,18820,18820,18820,0
+20250326,110400,14125770,18820,18820,18820,18820,0
+20250326,110300,14125770,18820,18820,18820,18820,0
+20250326,110200,14125770,18820,18820,18820,18820,0
+20250326,110100,14125770,18820,18820,18820,18820,0
+20250326,110000,14125770,18820,18820,18820,18820,0
+20250326,105900,14125770,18820,18820,18820,18820,0
+20250326,105800,14125770,18820,18820,18820,18820,0
+20250326,105700,14125770,18820,18820,18820,18820,0
+20250326,105600,14125770,18820,18820,18820,18820,0
+20250326,105500,14125770,18820,18820,18820,18820,1
+20250326,105400,14106950,18740,18740,18740,18740,0
+20250326,105300,14106950,18740,18740,18740,18740,17
+20250326,105200,13788370,18750,18750,18750,18750,0
+20250326,105100,13788370,18750,18750,18750,18750,0
+20250326,105000,13788370,18750,18750,18750,18750,0
+20250326,104900,13788370,18750,18750,18750,18750,100
+20250326,104800,11913370,18820,18820,18820,18820,0
+20250326,104700,11913370,18820,18820,18820,18820,0
+20250326,104600,11913370,18820,18820,18820,18820,0
+20250326,104500,11913370,18820,18820,18820,18820,100
+20250326,104400,10031370,18810,18705,18810,18705,334
+20250326,104300,3757750,18700,18700,18700,18700,0
+20250326,104200,3757750,18700,18700,18700,18700,0
+20250326,104100,3757750,18700,18700,18700,18700,0
+20250326,104000,3757750,18700,18700,18700,18700,0
+20250326,103900,3757750,18700,18700,18700,18700,0
+20250326,103800,3757750,18700,18700,18700,18700,0
+20250326,103700,3757750,18700,18700,18700,18700,0
+20250326,103600,3757750,18700,18700,18700,18700,0
+20250326,103500,3757750,18700,18700,18700,18700,0
+20250326,103400,3757750,18700,18700,18700,18700,0
+20250326,103300,3757750,18700,18700,18700,18700,0
+20250326,103200,3757750,18700,18700,18700,18700,0
+20250326,103100,3757750,18700,18700,18700,18700,3
+20250326,103000,3701650,18700,18700,18700,18700,0
+20250326,102900,3701650,18700,18700,18700,18700,0
+20250326,102800,3701650,18700,18700,18700,18700,0
+20250326,102700,3701650,18700,18700,18700,18700,0
+20250326,102600,3701650,18700,18700,18700,18700,0
+20250326,102500,3701650,18700,18700,18700,18700,0
+20250326,102400,3701650,18700,18700,18700,18700,0
+20250326,102300,3701650,18700,18700,18700,18700,0
+20250326,102200,3701650,18700,18700,18700,18700,0
+20250326,102100,3701650,18700,18700,18700,18700,0
+20250326,102000,3701650,18700,18700,18700,18700,0
+20250326,101900,3701650,18700,18700,18700,18700,0
+20250326,101800,3701650,18700,18700,18700,18700,0
+20250326,101700,3701650,18700,18700,18700,18700,1
+20250326,101600,3682950,18660,18660,18660,18660,1
+20250326,101500,3664290,18735,18735,18735,18735,0
+20250326,101400,3664290,18735,18735,18735,18735,0
+20250326,101300,3664290,18735,18735,18735,18735,0
+20250326,101200,3664290,18735,18735,18735,18735,0
+20250326,101100,3664290,18735,18735,18735,18735,0
+20250326,101000,3664290,18735,18735,18735,18735,0
+20250326,100900,3664290,18735,18735,18735,18735,0
+20250326,100800,3664290,18735,18735,18735,18735,0
+20250326,100700,3664290,18735,18735,18735,18735,0
+20250326,100600,3664290,18735,18735,18735,18735,0
+20250326,100500,3664290,18735,18735,18735,18735,0
+20250326,100400,3664290,18735,18735,18735,18735,0
+20250326,100300,3664290,18735,18735,18735,18735,0
+20250326,100200,3664290,18735,18735,18735,18735,0
+20250326,100100,3664290,18735,18735,18735,18735,2
+20250326,100000,3626820,18790,18790,18790,18790,0
+20250326,095900,3626820,18790,18790,18790,18790,0
+20250326,095800,3626820,18790,18790,18790,18790,0
+20250326,095700,3626820,18790,18790,18790,18790,0
+20250326,095600,3626820,18790,18790,18790,18790,0
+20250326,095500,3626820,18790,18790,18790,18790,0
+20250326,095400,3626820,18790,18790,18790,18790,1
+20250326,095300,3608030,18660,18790,18790,18660,3
+20250326,095200,3551920,18670,18670,18670,18670,0
+20250326,095100,3551920,18670,18670,18670,18670,0
+20250326,095000,3551920,18670,18670,18670,18670,0
+20250326,094900,3551920,18670,18670,18670,18670,1
+20250326,094800,3533250,18670,18670,18670,18670,1
+20250326,094700,3514580,18980,18980,18980,18980,0
+20250326,094600,3514580,18980,18980,18980,18980,0
+20250326,094500,3514580,18980,18980,18980,18980,0
+20250326,094400,3514580,18980,18980,18980,18980,0
+20250326,094300,3514580,18980,18980,18980,18980,10
+20250326,094200,3324780,18980,18980,18980,18980,0
+20250326,094100,3324780,18980,18980,18980,18980,0
+20250326,094000,3324780,18980,18980,18980,18980,0
+20250326,093900,3324780,18980,18980,18980,18980,0
+20250326,093800,3324780,18980,18980,18980,18980,0
+20250326,093700,3324780,18980,18980,18980,18980,0
+20250326,093600,3324780,18980,18980,18980,18980,0
+20250326,093500,3324780,18980,18980,18980,18980,0
+20250326,093400,3324780,18980,18980,18980,18980,1
+20250326,093300,3305800,18980,18980,18980,18980,0
+20250326,093200,3305800,18980,18980,18980,18980,0
+20250326,093100,3305800,18980,18980,18980,18980,0
+20250326,093000,3305800,18980,18980,18980,18980,0
+20250326,092900,3305800,18980,18980,18980,18980,0
+20250326,092800,3305800,18980,18980,18980,18980,0
+20250326,092700,3305800,18980,18980,18980,18980,0
+20250326,092600,3305800,18980,18980,18980,18980,0
+20250326,092500,3305800,18980,18980,18980,18980,0
+20250326,092400,3305800,18980,18980,18980,18980,0
+20250326,092300,3305800,18980,18980,18980,18980,0
+20250326,092200,3305800,18980,18980,18980,18980,0
+20250326,092100,3305800,18980,18980,18980,18980,0
+20250326,092000,3305800,18980,18980,18980,18980,0
+20250326,091900,3305800,18980,18980,18980,18980,0
+20250326,091800,3305800,18980,18980,18980,18980,0
+20250326,091700,3305800,18980,18980,18980,18980,0
+20250326,091600,3305800,18980,18980,18980,18980,0
+20250326,091500,3305800,18980,18980,18980,18980,0
+20250326,091400,3305800,18980,18980,18980,18980,0
+20250326,091300,3305800,18980,18980,18980,18980,0
+20250326,091200,3305800,18980,18980,18980,18980,0
+20250326,091100,3305800,18980,18980,18980,18980,0
+20250326,091000,3305800,18980,18980,18980,18980,0
+20250326,090900,3305800,18980,18980,18980,18980,0
+20250326,090800,3305800,18980,18980,18980,18980,1
+20250326,090700,3286820,18610,18610,18610,18610,0
+20250326,090600,3286820,18610,18610,18610,18610,0
+20250326,090500,3286820,18610,18610,18610,18610,0
+20250326,090400,3286820,18610,18610,18610,18610,12
+20250326,090300,3063500,18990,18990,18990,18990,0
+20250326,090200,3063500,18990,18990,18990,18990,1
+20250326,090100,3044510,18800,18800,18800,18800,61
+20250326,090000,1897710,19110,18600,19110,18600,102

009140/min/candle-20250327.csv

@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185200,37603380,18890,18890,18890,18890,112
+20250327,185100,37603380,18890,18890,18890,18890,0
+20250327,185000,37603380,18890,18890,18890,18890,0
+20250327,184900,37603380,18890,18890,18890,18890,0
+20250327,184800,37603380,18890,18890,18890,18890,0
+20250327,184700,37603380,18890,18890,18890,18890,0
+20250327,184600,37603380,18890,18890,18890,18890,0
+20250327,184500,37603380,18890,18890,18890,18890,0
+20250327,184400,37603380,18890,18890,18890,18890,0
+20250327,184300,37603380,18890,18890,18890,18890,0
+20250327,184200,37603380,18890,18890,18890,18890,0
+20250327,184100,37603380,18890,18890,18890,18890,0
+20250327,184000,37603380,18890,18890,18890,18890,0
+20250327,183900,37603380,18890,18890,18890,18890,0
+20250327,183800,37603380,18890,18890,18890,18890,0
+20250327,183700,37603380,18890,18890,18890,18890,0
+20250327,183600,37603380,18890,18890,18890,18890,0
+20250327,183500,37603380,18890,18890,18890,18890,0
+20250327,183400,37603380,18890,18890,18890,18890,0
+20250327,183300,37603380,18890,18890,18890,18890,0
+20250327,183200,37603380,18890,18890,18890,18890,0
+20250327,183100,37603380,18890,18890,18890,18890,0
+20250327,183000,37603380,18890,18890,18890,18890,0
+20250327,182900,37603380,18890,18890,18890,18890,0
+20250327,182800,37603380,18890,18890,18890,18890,0
+20250327,182700,37603380,18890,18890,18890,18890,0
+20250327,182600,37603380,18890,18890,18890,18890,0
+20250327,182500,37603380,18890,18890,18890,18890,0
+20250327,182400,37603380,18890,18890,18890,18890,0
+20250327,182300,37603380,18890,18890,18890,18890,0
+20250327,182200,37603380,18890,18890,18890,18890,112
+20250327,182100,37603380,18890,18890,18890,18890,0
+20250327,182000,37603380,18890,18890,18890,18890,0
+20250327,181900,37603380,18890,18890,18890,18890,0
+20250327,181800,37603380,18890,18890,18890,18890,0
+20250327,181700,37603380,18890,18890,18890,18890,0
+20250327,181600,37603380,18890,18890,18890,18890,0
+20250327,181500,37603380,18890,18890,18890,18890,0
+20250327,181400,37603380,18890,18890,18890,18890,0
+20250327,181300,37603380,18890,18890,18890,18890,0
+20250327,181200,37603380,18890,18890,18890,18890,0
+20250327,181100,37603380,18890,18890,18890,18890,0
+20250327,181000,37603380,18890,18890,18890,18890,0
+20250327,180900,37603380,18890,18890,18890,18890,0
+20250327,180800,37603380,18890,18890,18890,18890,0
+20250327,180700,37603380,18890,18890,18890,18890,0
+20250327,180600,37603380,18890,18890,18890,18890,0
+20250327,180500,37603380,18890,18890,18890,18890,0
+20250327,180400,37603380,18890,18890,18890,18890,0
+20250327,180300,37603380,18890,18890,18890,18890,0
+20250327,180200,37603380,18890,18890,18890,18890,0
+20250327,180100,37603380,18890,18890,18890,18890,0
+20250327,180000,37603380,18890,18890,18890,18890,0
+20250327,175900,37603380,18890,18890,18890,18890,0
+20250327,175800,37603380,18890,18890,18890,18890,0
+20250327,175700,37603380,18890,18890,18890,18890,0
+20250327,175600,37603380,18890,18890,18890,18890,0
+20250327,175500,37603380,18890,18890,18890,18890,0
+20250327,175400,37603380,18890,18890,18890,18890,0
+20250327,175300,37603380,18890,18890,18890,18890,0
+20250327,175200,37603380,18890,18890,18890,18890,112
+20250327,175100,37603380,18890,18890,18890,18890,0
+20250327,175000,37603380,18890,18890,18890,18890,0
+20250327,174900,37603380,18890,18890,18890,18890,0
+20250327,174800,37603380,18890,18890,18890,18890,0
+20250327,174700,37603380,18890,18890,18890,18890,0
+20250327,174600,37603380,18890,18890,18890,18890,0
+20250327,174500,37603380,18890,18890,18890,18890,0
+20250327,174400,37603380,18890,18890,18890,18890,0
+20250327,174300,37603380,18890,18890,18890,18890,0
+20250327,174200,37603380,18890,18890,18890,18890,0
+20250327,174100,37603380,18890,18890,18890,18890,0
+20250327,174000,37603380,18890,18890,18890,18890,0
+20250327,173900,37603380,18890,18890,18890,18890,0
+20250327,173800,37603380,18890,18890,18890,18890,0
+20250327,173700,37603380,18890,18890,18890,18890,0
+20250327,173600,37603380,18890,18890,18890,18890,0
+20250327,173500,37603380,18890,18890,18890,18890,0
+20250327,173400,37603380,18890,18890,18890,18890,0
+20250327,173300,37603380,18890,18890,18890,18890,0
+20250327,173200,37603380,18890,18890,18890,18890,0
+20250327,173100,37603380,18890,18890,18890,18890,0
+20250327,173000,37603380,18890,18890,18890,18890,0
+20250327,172900,37603380,18890,18890,18890,18890,0
+20250327,172800,37603380,18890,18890,18890,18890,0
+20250327,172700,37603380,18890,18890,18890,18890,0
+20250327,172600,37603380,18890,18890,18890,18890,0
+20250327,172500,37603380,18890,18890,18890,18890,0
+20250327,172400,37603380,18890,18890,18890,18890,0
+20250327,172300,37603380,18890,18890,18890,18890,0
+20250327,172200,37603380,18890,18890,18890,18890,112
+20250327,172100,37603380,18890,18890,18890,18890,0
+20250327,172000,37603380,18890,18890,18890,18890,0
+20250327,171900,37603380,18890,18890,18890,18890,0
+20250327,171800,37603380,18890,18890,18890,18890,0
+20250327,171700,37603380,18890,18890,18890,18890,0
+20250327,171600,37603380,18890,18890,18890,18890,0
+20250327,171500,37603380,18890,18890,18890,18890,0
+20250327,171400,37603380,18890,18890,18890,18890,0
+20250327,171300,37603380,18890,18890,18890,18890,0
+20250327,171200,37603380,18890,18890,18890,18890,0
+20250327,171100,37603380,18890,18890,18890,18890,0
+20250327,171000,37603380,18890,18890,18890,18890,0
+20250327,170900,37603380,18890,18890,18890,18890,0
+20250327,170800,37603380,18890,18890,18890,18890,0
+20250327,170700,37603380,18890,18890,18890,18890,0
+20250327,170600,37603380,18890,18890,18890,18890,0
+20250327,170500,37603380,18890,18890,18890,18890,0
+20250327,170400,37603380,18890,18890,18890,18890,0
+20250327,170300,37603380,18890,18890,18890,18890,0
+20250327,170200,37603380,18890,18890,18890,18890,0
+20250327,170100,37603380,18890,18890,18890,18890,0
+20250327,170000,37603380,18890,18890,18890,18890,0
+20250327,165900,37603380,18890,18890,18890,18890,0
+20250327,165800,37603380,18890,18890,18890,18890,0
+20250327,165700,37603380,18890,18890,18890,18890,0
+20250327,165600,37603380,18890,18890,18890,18890,0
+20250327,165500,37603380,18890,18890,18890,18890,0
+20250327,165400,37603380,18890,18890,18890,18890,0
+20250327,165300,37603380,18890,18890,18890,18890,0
+20250327,165200,37603380,18890,18890,18890,18890,112
+20250327,165100,37603380,18890,18890,18890,18890,0
+20250327,165000,37603380,18890,18890,18890,18890,0
+20250327,164900,37603380,18890,18890,18890,18890,0
+20250327,164800,37603380,18890,18890,18890,18890,0
+20250327,164700,37603380,18890,18890,18890,18890,0
+20250327,164600,37603380,18890,18890,18890,18890,0
+20250327,164500,37603380,18890,18890,18890,18890,0
+20250327,164400,37603380,18890,18890,18890,18890,0
+20250327,164300,37603380,18890,18890,18890,18890,0
+20250327,164200,37603380,18890,18890,18890,18890,0
+20250327,164100,37603380,18890,18890,18890,18890,0
+20250327,164000,37603380,18890,18890,18890,18890,0
+20250327,163900,37603380,18890,18890,18890,18890,0
+20250327,163800,37603380,18890,18890,18890,18890,0
+20250327,163700,37603380,18890,18890,18890,18890,0
+20250327,163600,37603380,18890,18890,18890,18890,0
+20250327,163500,37603380,18890,18890,18890,18890,0
+20250327,163400,37603380,18890,18890,18890,18890,0
+20250327,163300,37603380,18890,18890,18890,18890,0
+20250327,163200,37603380,18890,18890,18890,18890,0
+20250327,163100,37603380,18890,18890,18890,18890,0
+20250327,163000,37603380,18890,18890,18890,18890,0
+20250327,162900,37603380,18890,18890,18890,18890,0
+20250327,162800,37603380,18890,18890,18890,18890,0
+20250327,162700,37603380,18890,18890,18890,18890,0
+20250327,162600,37603380,18890,18890,18890,18890,0
+20250327,162500,37603380,18890,18890,18890,18890,0
+20250327,162400,37603380,18890,18890,18890,18890,0
+20250327,162300,37603380,18890,18890,18890,18890,0
+20250327,162200,37603380,18890,18890,18890,18890,112
+20250327,162100,37603380,18890,18890,18890,18890,0
+20250327,162000,37603380,18890,18890,18890,18890,0
+20250327,161900,37603380,18890,18890,18890,18890,0
+20250327,161800,37603380,18890,18890,18890,18890,0
+20250327,161700,37603380,18890,18890,18890,18890,0
+20250327,161600,37603380,18890,18890,18890,18890,0
+20250327,161500,37603380,18890,18890,18890,18890,0
+20250327,161400,37603380,18890,18890,18890,18890,0
+20250327,161300,37603380,18890,18890,18890,18890,0
+20250327,161200,37603380,18890,18890,18890,18890,0
+20250327,161100,37603380,18890,18890,18890,18890,0
+20250327,161000,37603380,18890,18890,18890,18890,0
+20250327,160900,37603380,18890,18890,18890,18890,0
+20250327,160800,37603380,18890,18890,18890,18890,0
+20250327,160700,37603380,18890,18890,18890,18890,0
+20250327,160600,37603380,18890,18890,18890,18890,0
+20250327,160500,37603380,18890,18890,18890,18890,0
+20250327,160400,37603380,18890,18890,18890,18890,0
+20250327,160300,37603380,18890,18890,18890,18890,0
+20250327,160200,37603380,18890,18890,18890,18890,0
+20250327,160100,37603380,18890,18890,18890,18890,0
+20250327,160000,37603380,18890,18890,18890,18890,0
+20250327,155900,37603380,18890,18890,18890,18890,0
+20250327,155800,37603380,18890,18890,18890,18890,0
+20250327,155700,37603380,18890,18890,18890,18890,0
+20250327,155600,37603380,18890,18890,18890,18890,0
+20250327,155500,37603380,18890,18890,18890,18890,0
+20250327,155400,37603380,18890,18890,18890,18890,0
+20250327,155300,37603380,18890,18890,18890,18890,0
+20250327,155200,37603380,18890,18890,18890,18890,112
+20250327,155100,37603380,18890,18890,18890,18890,0
+20250327,155000,37603380,18890,18890,18890,18890,0
+20250327,154900,37603380,18890,18890,18890,18890,0
+20250327,154800,37603380,18890,18890,18890,18890,0
+20250327,154700,37603380,18890,18890,18890,18890,0
+20250327,154600,37603380,18890,18890,18890,18890,0
+20250327,154500,37603380,18890,18890,18890,18890,0
+20250327,154400,37603380,18890,18890,18890,18890,0
+20250327,154300,37603380,18890,18890,18890,18890,0
+20250327,154200,37603380,18890,18890,18890,18890,0
+20250327,154100,37603380,18890,18890,18890,18890,0
+20250327,154000,37603380,18890,18890,18890,18890,0
+20250327,153900,37603380,18890,18890,18890,18890,0
+20250327,153800,37603380,18890,18890,18890,18890,0
+20250327,153700,37603380,18890,18890,18890,18890,0
+20250327,153600,37603380,18890,18890,18890,18890,0
+20250327,153500,37603380,18890,18890,18890,18890,0
+20250327,153400,37603380,18890,18890,18890,18890,0
+20250327,153300,37603380,18890,18890,18890,18890,0
+20250327,153200,37603380,18890,18890,18890,18890,0
+20250327,153100,37603380,18890,18890,18890,18890,0
+20250327,153000,37603380,18890,18890,18890,18890,112
+20250327,152900,35487700,18880,18880,18880,18880,0
+20250327,152800,35487700,18880,18880,18880,18880,0
+20250327,152700,35487700,18880,18880,18880,18880,0
+20250327,152600,35487700,18880,18880,18880,18880,0
+20250327,152500,35487700,18880,18880,18880,18880,0
+20250327,152400,35487700,18880,18880,18880,18880,0
+20250327,152300,35487700,18880,18880,18880,18880,0
+20250327,152200,35487700,18880,18880,18880,18880,0
+20250327,152100,35487700,18880,18880,18880,18880,0
+20250327,152000,35487700,18880,18880,18880,18880,0
+20250327,151900,35487700,18880,18880,18880,18880,0
+20250327,151800,35487700,18880,18880,18880,18880,0
+20250327,151700,35487700,18880,18880,18880,18880,0
+20250327,151600,35487700,18880,18880,18880,18880,0
+20250327,151500,35487700,18880,18880,18880,18880,0
+20250327,151400,35487700,18880,18880,18880,18880,0
+20250327,151300,35487700,18880,18880,18880,18880,0
+20250327,151200,35487700,18880,18880,18880,18880,0
+20250327,151100,35487700,18880,18760,18880,18760,70
+20250327,151000,34174270,18750,18750,18750,18750,44
+20250327,150900,33349270,18700,18700,18700,18700,0
+20250327,150800,33349270,18700,18700,18700,18700,2
+20250327,150700,33311870,18700,18700,18700,18700,0
+20250327,150600,33311870,18700,18700,18700,18700,0
+20250327,150500,33311870,18700,18700,18700,18700,0
+20250327,150400,33311870,18700,18700,18700,18700,0
+20250327,150300,33311870,18700,18700,18700,18700,0
+20250327,150200,33311870,18700,18700,18700,18700,0
+20250327,150100,33311870,18700,18700,18700,18700,2
+20250327,150000,33274470,18700,18700,18700,18700,0
+20250327,145900,33274470,18700,18700,18700,18700,0
+20250327,145800,33274470,18700,18700,18700,18700,0
+20250327,145700,33274470,18700,18700,18700,18700,0
+20250327,145600,33274470,18700,18700,18700,18700,0
+20250327,145500,33274470,18700,18700,18700,18700,0
+20250327,145400,33274470,18700,18700,18700,18700,2
+20250327,145300,33237070,18750,18750,18750,18750,0
+20250327,145200,33237070,18750,18750,18750,18750,0
+20250327,145100,33237070,18750,18750,18750,18750,0
+20250327,145000,33237070,18750,18750,18750,18750,0
+20250327,144900,33237070,18750,18750,18750,18750,0
+20250327,144800,33237070,18750,18750,18750,18750,2
+20250327,144700,33199570,18700,18700,18700,18700,2
+20250327,144600,33162170,18700,18700,18700,18700,0
+20250327,144500,33162170,18700,18700,18700,18700,0
+20250327,144400,33162170,18700,18700,18700,18700,0
+20250327,144300,33162170,18700,18700,18700,18700,0
+20250327,144200,33162170,18700,18700,18700,18700,0
+20250327,144100,33162170,18700,18700,18700,18700,0
+20250327,144000,33162170,18700,18700,18700,18700,2
+20250327,143900,33124770,18700,18700,18700,18700,0
+20250327,143800,33124770,18700,18700,18700,18700,0
+20250327,143700,33124770,18700,18700,18700,18700,0
+20250327,143600,33124770,18700,18700,18700,18700,0
+20250327,143500,33124770,18700,18700,18700,18700,0
+20250327,143400,33124770,18700,18700,18700,18700,0
+20250327,143300,33124770,18700,18700,18700,18700,2
+20250327,143200,33087370,18700,18700,18700,18700,0
+20250327,143100,33087370,18700,18700,18700,18700,0
+20250327,143000,33087370,18700,18700,18700,18700,0
+20250327,142900,33087370,18700,18700,18700,18700,0
+20250327,142800,33087370,18700,18700,18700,18700,0
+20250327,142700,33087370,18700,18700,18700,18700,0
+20250327,142600,33087370,18700,18700,18700,18700,2
+20250327,142500,33049970,18710,18710,18710,18710,0
+20250327,142400,33049970,18710,18710,18710,18710,0
+20250327,142300,33049970,18710,18710,18710,18710,0
+20250327,142200,33049970,18710,18710,18710,18710,0
+20250327,142100,33049970,18710,18710,18710,18710,0
+20250327,142000,33049970,18710,18710,18710,18710,0
+20250327,141900,33049970,18710,18710,18710,18710,2
+20250327,141800,33012550,18710,18710,18710,18710,0
+20250327,141700,33012550,18710,18710,18710,18710,0
+20250327,141600,33012550,18710,18710,18710,18710,0
+20250327,141500,33012550,18710,18710,18710,18710,0
+20250327,141400,33012550,18710,18710,18710,18710,0
+20250327,141300,33012550,18710,18710,18710,18710,0
+20250327,141200,33012550,18710,18720,18720,18710,2
+20250327,141100,32975120,18760,18760,18760,18760,0
+20250327,141000,32975120,18760,18760,18760,18760,0
+20250327,140900,32975120,18760,18760,18760,18760,0
+20250327,140800,32975120,18760,18760,18760,18760,0
+20250327,140700,32975120,18760,18760,18760,18760,32
+20250327,140600,32374800,18760,18760,18760,18760,0
+20250327,140500,32374800,18760,18760,18760,18760,2
+20250327,140400,32337280,18760,18760,18760,18760,0
+20250327,140300,32337280,18760,18760,18760,18760,0
+20250327,140200,32337280,18760,18760,18760,18760,0
+20250327,140100,32337280,18760,18760,18760,18760,0
+20250327,140000,32337280,18760,18760,18760,18760,0
+20250327,135900,32337280,18760,18760,18760,18760,0
+20250327,135800,32337280,18760,18760,18760,18760,2
+20250327,135700,32299760,18760,18760,18760,18760,0
+20250327,135600,32299760,18760,18760,18760,18760,0
+20250327,135500,32299760,18760,18760,18760,18760,0
+20250327,135400,32299760,18760,18760,18760,18760,0
+20250327,135300,32299760,18760,18760,18760,18760,0
+20250327,135200,32299760,18760,18760,18760,18760,0
+20250327,135100,32299760,18760,18760,18760,18760,2
+20250327,135000,32262240,18880,18880,18880,18880,0
+20250327,134900,32262240,18880,18880,18880,18880,0
+20250327,134800,32262240,18880,18880,18880,18880,1
+20250327,134700,32243360,18760,18760,18760,18760,0
+20250327,134600,32243360,18760,18760,18760,18760,0
+20250327,134500,32243360,18760,18760,18760,18760,0
+20250327,134400,32243360,18760,18760,18760,18760,2
+20250327,134300,32205840,18890,18890,18890,18890,0
+20250327,134200,32205840,18890,18890,18890,18890,0
+20250327,134100,32205840,18890,18890,18890,18890,0
+20250327,134000,32205840,18890,18890,18890,18890,0
+20250327,133900,32205840,18890,18890,18890,18890,0
+20250327,133800,32205840,18890,18890,18890,18890,1
+20250327,133700,32186950,18760,18760,18760,18760,3
+20250327,133600,32130670,18890,18890,18890,18890,0
+20250327,133500,32130670,18890,18890,18890,18890,0
+20250327,133400,32130670,18890,18890,18890,18890,5
+20250327,133300,32036220,18890,18890,18890,18890,0
+20250327,133200,32036220,18890,18890,18890,18890,1
+20250327,133100,32017330,18760,18760,18760,18760,0
+20250327,133000,32017330,18760,18760,18760,18760,3
+20250327,132900,31961050,18890,18890,18890,18890,0
+20250327,132800,31961050,18890,18890,18890,18890,0
+20250327,132700,31961050,18890,18890,18890,18890,0
+20250327,132600,31961050,18890,18890,18890,18890,0
+20250327,132500,31961050,18890,18890,18890,18890,0
+20250327,132400,31961050,18890,18890,18890,18890,1
+20250327,132300,31942160,18760,18760,18760,18760,3
+20250327,132200,31885880,18890,18890,18890,18890,0
+20250327,132100,31885880,18890,18890,18890,18890,0
+20250327,132000,31885880,18890,18890,18890,18890,0
+20250327,131900,31885880,18890,18890,18890,18890,7
+20250327,131800,31753650,18890,18890,18890,18890,0
+20250327,131700,31753650,18890,18805,18890,18805,126
+20250327,131600,29376295,18740,18740,18740,18740,3
+20250327,131500,29320075,18720,18720,18720,18720,0
+20250327,131400,29320075,18720,18720,18720,18720,0
+20250327,131300,29320075,18720,18720,18720,18720,0
+20250327,131200,29320075,18720,18720,18720,18720,0
+20250327,131100,29320075,18720,18720,18720,18720,0
+20250327,131000,29320075,18720,18720,18720,18720,0
+20250327,130900,29320075,18720,18790,18790,18720,3
+20250327,130800,29263775,18790,18790,18790,18790,0
+20250327,130700,29263775,18790,18790,18790,18790,0
+20250327,130600,29263775,18790,18790,18790,18790,0
+20250327,130500,29263775,18790,18790,18790,18790,0
+20250327,130400,29263775,18790,18790,18790,18790,0
+20250327,130300,29263775,18790,18790,18790,18790,0
+20250327,130200,29263775,18790,18790,18790,18790,3
+20250327,130100,29207405,18810,18810,18810,18810,0
+20250327,130000,29207405,18810,18810,18810,18810,0
+20250327,125900,29207405,18810,18810,18810,18810,0
+20250327,125800,29207405,18810,18810,18810,18810,0
+20250327,125700,29207405,18810,18810,18810,18810,1
+20250327,125600,29188595,18710,18710,18710,18710,0
+20250327,125500,29188595,18710,18795,18795,18710,4
+20250327,125400,29113670,18795,18795,18795,18795,0
+20250327,125300,29113670,18795,18795,18795,18795,0
+20250327,125200,29113670,18795,18795,18795,18795,0
+20250327,125100,29113670,18795,18795,18795,18795,0
+20250327,125000,29113670,18795,18795,18795,18795,0
+20250327,124900,29113670,18795,18795,18795,18795,0
+20250327,124800,29113670,18795,18795,18795,18795,0
+20250327,124700,29113670,18795,18795,18795,18795,0
+20250327,124600,29113670,18795,18795,18795,18795,0
+20250327,124500,29113670,18795,18795,18795,18795,0
+20250327,124400,29113670,18795,18795,18795,18795,0
+20250327,124300,29113670,18795,18795,18795,18795,0
+20250327,124200,29113670,18795,18795,18795,18795,0
+20250327,124100,29113670,18795,18795,18795,18795,0
+20250327,124000,29113670,18795,18795,18795,18795,0
+20250327,123900,29113670,18795,18795,18795,18795,0
+20250327,123800,29113670,18795,18795,18795,18795,0
+20250327,123700,29113670,18795,18795,18795,18795,0
+20250327,123600,29113670,18795,18795,18795,18795,0
+20250327,123500,29113670,18795,18795,18795,18795,0
+20250327,123400,29113670,18795,18795,18795,18795,0
+20250327,123300,29113670,18795,18795,18795,18795,0
+20250327,123200,29113670,18795,18795,18795,18795,1
+20250327,123100,29094875,18700,18700,18700,18700,0
+20250327,123000,29094875,18700,18700,18700,18700,0
+20250327,122900,29094875,18700,18700,18700,18700,0
+20250327,122800,29094875,18700,18700,18700,18700,0
+20250327,122700,29094875,18700,18700,18700,18700,0
+20250327,122600,29094875,18700,18700,18700,18700,0
+20250327,122500,29094875,18700,18700,18700,18700,0
+20250327,122400,29094875,18700,18700,18700,18700,0
+20250327,122300,29094875,18700,18700,18700,18700,0
+20250327,122200,29094875,18700,18700,18700,18700,0
+20250327,122100,29094875,18700,18700,18700,18700,0
+20250327,122000,29094875,18700,18700,18700,18700,0
+20250327,121900,29094875,18700,18700,18700,18700,0
+20250327,121800,29094875,18700,18700,18700,18700,0
+20250327,121700,29094875,18700,18700,18700,18700,0
+20250327,121600,29094875,18700,18700,18700,18700,1
+20250327,121500,29076175,18795,18795,18795,18795,0
+20250327,121400,29076175,18795,18795,18795,18795,0
+20250327,121300,29076175,18795,18795,18795,18795,0
+20250327,121200,29076175,18795,18795,18795,18795,0
+20250327,121100,29076175,18795,18795,18795,18795,0
+20250327,121000,29076175,18795,18795,18795,18795,0
+20250327,120900,29076175,18795,18795,18795,18795,0
+20250327,120800,29076175,18795,18795,18795,18795,0
+20250327,120700,29076175,18795,18795,18795,18795,0
+20250327,120600,29076175,18795,18795,18795,18795,0
+20250327,120500,29076175,18795,18795,18795,18795,0
+20250327,120400,29076175,18795,18795,18795,18795,0
+20250327,120300,29076175,18795,18795,18795,18795,0
+20250327,120200,29076175,18795,18795,18795,18795,0
+20250327,120100,29076175,18795,18795,18795,18795,0
+20250327,120000,29076175,18795,18795,18795,18795,0
+20250327,115900,29076175,18795,18795,18795,18795,0
+20250327,115800,29076175,18795,18795,18795,18795,0
+20250327,115700,29076175,18795,18795,18795,18795,1
+20250327,115600,29057380,18700,18700,18700,18700,0
+20250327,115500,29057380,18700,18700,18700,18700,1
+20250327,115400,29038680,18690,18690,18690,18690,0
+20250327,115300,29038680,18690,18690,18690,18690,0
+20250327,115200,29038680,18690,18690,18690,18690,0
+20250327,115100,29038680,18690,18720,18720,18690,60
+20250327,115000,27915810,18820,18820,18820,18820,0
+20250327,114900,27915810,18820,18820,18820,18820,0
+20250327,114800,27915810,18820,18820,18820,18820,0
+20250327,114700,27915810,18820,18820,18820,18820,1
+20250327,114600,27896990,18920,18920,18920,18920,0
+20250327,114500,27896990,18920,18920,18920,18920,0
+20250327,114400,27896990,18920,18920,18920,18920,0
+20250327,114300,27896990,18920,18920,18920,18920,0
+20250327,114200,27896990,18920,18920,18920,18920,0
+20250327,114100,27896990,18920,18920,18920,18920,0
+20250327,114000,27896990,18920,18920,18920,18920,0
+20250327,113900,27896990,18920,18920,18920,18920,0
+20250327,113800,27896990,18920,18920,18920,18920,0
+20250327,113700,27896990,18920,18920,18920,18920,0
+20250327,113600,27896990,18920,18920,18920,18920,0
+20250327,113500,27896990,18920,18920,18920,18920,0
+20250327,113400,27896990,18920,18920,18920,18920,0
+20250327,113300,27896990,18920,18920,18920,18920,0
+20250327,113200,27896990,18920,18920,18920,18920,0
+20250327,113100,27896990,18920,18920,18920,18920,0
+20250327,113000,27896990,18920,18920,18920,18920,0
+20250327,112900,27896990,18920,18920,18920,18920,0
+20250327,112800,27896990,18920,18920,18920,18920,0
+20250327,112700,27896990,18920,18920,18920,18920,0
+20250327,112600,27896990,18920,18920,18920,18920,0
+20250327,112500,27896990,18920,18920,18920,18920,0
+20250327,112400,27896990,18920,18920,18920,18920,0
+20250327,112300,27896990,18920,18920,18920,18920,0
+20250327,112200,27896990,18920,18920,18920,18920,0
+20250327,112100,27896990,18920,18920,18920,18920,0
+20250327,112000,27896990,18920,18920,18920,18920,0
+20250327,111900,27896990,18920,18920,18920,18920,0
+20250327,111800,27896990,18920,18920,18920,18920,0
+20250327,111700,27896990,18920,18920,18920,18920,0
+20250327,111600,27896990,18920,18920,18920,18920,1
+20250327,111500,27878070,18930,18930,18930,18930,0
+20250327,111400,27878070,18930,18930,18930,18930,0
+20250327,111300,27878070,18930,18930,18930,18930,0
+20250327,111200,27878070,18930,18880,18930,18880,50
+20250327,111100,26933750,18790,18790,18790,18790,0
+20250327,111000,26933750,18790,18790,18790,18790,0
+20250327,110900,26933750,18790,18790,18790,18790,0
+20250327,110800,26933750,18790,18790,18790,18790,0
+20250327,110700,26933750,18790,18755,18790,18755,50
+20250327,110600,25994950,18890,18890,18890,18890,0
+20250327,110500,25994950,18890,18890,18890,18890,0
+20250327,110400,25994950,18890,18890,18890,18890,0
+20250327,110300,25994950,18890,18890,18890,18890,0
+20250327,110200,25994950,18890,18890,18890,18890,0
+20250327,110100,25994950,18890,18890,18890,18890,0
+20250327,110000,25994950,18890,18890,18890,18890,0
+20250327,105900,25994950,18890,18890,18890,18890,0
+20250327,105800,25994950,18890,18890,18890,18890,0
+20250327,105700,25994950,18890,18890,18890,18890,0
+20250327,105600,25994950,18890,18890,18890,18890,0
+20250327,105500,25994950,18890,18890,18890,18890,0
+20250327,105400,25994950,18890,18890,18890,18890,0
+20250327,105300,25994950,18890,18890,18890,18890,0
+20250327,105200,25994950,18890,18890,18890,18890,0
+20250327,105100,25994950,18890,18890,18890,18890,0
+20250327,105000,25994950,18890,18890,18890,18890,0
+20250327,104900,25994950,18890,18890,18890,18890,0
+20250327,104800,25994950,18890,18890,18890,18890,0
+20250327,104700,25994950,18890,18890,18890,18890,0
+20250327,104600,25994950,18890,18890,18890,18890,0
+20250327,104500,25994950,18890,18890,18890,18890,0
+20250327,104400,25994950,18890,18890,18890,18890,0
+20250327,104300,25994950,18890,18890,18890,18890,0
+20250327,104200,25994950,18890,18890,18890,18890,0
+20250327,104100,25994950,18890,18890,18890,18890,0
+20250327,104000,25994950,18890,18890,18890,18890,0
+20250327,103900,25994950,18890,18890,18890,18890,0
+20250327,103800,25994950,18890,18890,18890,18890,0
+20250327,103700,25994950,18890,18890,18890,18890,0
+20250327,103600,25994950,18890,18890,18890,18890,0
+20250327,103500,25994950,18890,18890,18890,18890,0
+20250327,103400,25994950,18890,18890,18890,18890,0
+20250327,103300,25994950,18890,18890,18890,18890,0
+20250327,103200,25994950,18890,18890,18890,18890,0
+20250327,103100,25994950,18890,18890,18890,18890,0
+20250327,103000,25994950,18890,18890,18890,18890,0
+20250327,102900,25994950,18890,18890,18890,18890,0
+20250327,102800,25994950,18890,18890,18890,18890,0
+20250327,102700,25994950,18890,18890,18890,18890,0
+20250327,102600,25994950,18890,18890,18890,18890,0
+20250327,102500,25994950,18890,18890,18890,18890,0
+20250327,102400,25994950,18890,18890,18890,18890,0
+20250327,102300,25994950,18890,18890,18890,18890,0
+20250327,102200,25994950,18890,18890,18890,18890,0
+20250327,102100,25994950,18890,18890,18890,18890,0
+20250327,102000,25994950,18890,18890,18890,18890,0
+20250327,101900,25994950,18890,18890,18890,18890,0
+20250327,101800,25994950,18890,18890,18890,18890,0
+20250327,101700,25994950,18890,18890,18890,18890,0
+20250327,101600,25994950,18890,18890,18890,18890,0
+20250327,101500,25994950,18890,18890,18890,18890,0
+20250327,101400,25994950,18890,18890,18890,18890,0
+20250327,101300,25994950,18890,18890,18890,18890,0
+20250327,101200,25994950,18890,18890,18890,18890,0
+20250327,101100,25994950,18890,18890,18890,18890,0
+20250327,101000,25994950,18890,18890,18890,18890,0
+20250327,100900,25994950,18890,18890,18890,18890,0
+20250327,100800,25994950,18890,18890,18890,18890,0
+20250327,100700,25994950,18890,18890,18890,18890,0
+20250327,100600,25994950,18890,18890,18890,18890,0
+20250327,100500,25994950,18890,18890,18890,18890,2
+20250327,100400,25957170,18890,18890,18890,18890,0
+20250327,100300,25957170,18890,18890,18890,18890,0
+20250327,100200,25957170,18890,18890,18890,18890,0
+20250327,100100,25957170,18890,18890,18890,18890,0
+20250327,100000,25957170,18890,18890,18890,18890,0
+20250327,095900,25957170,18890,18890,18890,18890,0
+20250327,095800,25957170,18890,18890,18890,18890,0
+20250327,095700,25957170,18890,18890,18890,18890,0
+20250327,095600,25957170,18890,18890,18890,18890,0
+20250327,095500,25957170,18890,18890,18890,18890,0
+20250327,095400,25957170,18890,18880,18890,18880,4
+20250327,095300,25881640,18890,18890,18890,18890,0
+20250327,095200,25881640,18890,18880,18890,18880,16
+20250327,095100,25579550,18810,18680,18810,18680,22
+20250327,095000,25167030,18680,18710,18710,18680,200
+20250327,094900,21428160,18970,18970,18970,18970,0
+20250327,094800,21428160,18970,18970,18970,18970,0
+20250327,094700,21428160,18970,18970,18970,18970,0
+20250327,094600,21428160,18970,18970,18970,18970,1
+20250327,094500,21409190,18900,18900,18900,18900,500
+20250327,094400,11959190,18970,18970,18970,18970,0
+20250327,094300,11959190,18970,18970,18970,18970,0
+20250327,094200,11959190,18970,18970,18970,18970,0
+20250327,094100,11959190,18970,18960,18970,18960,15
+20250327,094000,11674780,18970,18970,18970,18970,0
+20250327,093900,11674780,18970,18970,18970,18970,0
+20250327,093800,11674780,18970,18970,18970,18970,0
+20250327,093700,11674780,18970,18970,18970,18970,0
+20250327,093600,11674780,18970,18700,18970,18700,6
+20250327,093500,11561790,18700,18710,18710,18700,13
+20250327,093400,11318670,18970,18970,18970,18970,0
+20250327,093300,11318670,18970,18970,18970,18970,0
+20250327,093200,11318670,18970,18970,18970,18970,1
+20250327,093100,11299700,18970,18970,18970,18970,0
+20250327,093000,11299700,18970,18970,18970,18970,0
+20250327,092900,11299700,18970,18970,18970,18970,0
+20250327,092800,11299700,18970,18970,18970,18970,0
+20250327,092700,11299700,18970,18970,18970,18970,0
+20250327,092600,11299700,18970,18970,18970,18970,0
+20250327,092500,11299700,18970,18970,18970,18970,0
+20250327,092400,11299700,18970,18970,18970,18970,0
+20250327,092300,11299700,18970,18970,18970,18970,0
+20250327,092200,11299700,18970,18970,18970,18970,0
+20250327,092100,11299700,18970,18970,18970,18970,0
+20250327,092000,11299700,18970,18960,18970,18960,9
+20250327,091900,11129050,18960,18960,18960,18960,0
+20250327,091800,11129050,18960,18960,18960,18960,1
+20250327,091700,11110090,18670,18670,18670,18670,10
+20250327,091600,10923390,18970,18970,18970,18970,0
+20250327,091500,10923390,18970,18970,18970,18970,0
+20250327,091400,10923390,18970,18970,18970,18970,0
+20250327,091300,10923390,18970,18970,18970,18970,0
+20250327,091200,10923390,18970,18970,18970,18970,0
+20250327,091100,10923390,18970,18970,18970,18970,0
+20250327,091000,10923390,18970,18970,18970,18970,0
+20250327,090900,10923390,18970,18970,18970,18970,0
+20250327,090800,10923390,18970,18970,18970,18970,0
+20250327,090700,10923390,18970,18970,18970,18970,0
+20250327,090600,10923390,18970,18970,18970,18970,0
+20250327,090500,10923390,18970,18970,18970,18970,0
+20250327,090400,10923390,18970,18970,18970,18970,0
+20250327,090300,10923390,18970,18970,18970,18970,0
+20250327,090200,10923390,18970,19000,19000,18700,502
+20250327,090100,1498780,18970,18970,18970,18970,74
+20250327,090000,95000,19000,19000,19000,19000,5

009140/min/candle-20250328.csv

@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185200,55890670,18760,18760,18760,18760,282
+20250328,185100,55890670,18760,18760,18760,18760,0
+20250328,185000,55890670,18760,18760,18760,18760,0
+20250328,184900,55890670,18760,18760,18760,18760,0
+20250328,184800,55890670,18760,18760,18760,18760,0
+20250328,184700,55890670,18760,18760,18760,18760,0
+20250328,184600,55890670,18760,18760,18760,18760,0
+20250328,184500,55890670,18760,18760,18760,18760,0
+20250328,184400,55890670,18760,18760,18760,18760,0
+20250328,184300,55890670,18760,18760,18760,18760,0
+20250328,184200,55890670,18760,18760,18760,18760,0
+20250328,184100,55890670,18760,18760,18760,18760,0
+20250328,184000,55890670,18760,18760,18760,18760,0
+20250328,183900,55890670,18760,18760,18760,18760,0
+20250328,183800,55890670,18760,18760,18760,18760,0
+20250328,183700,55890670,18760,18760,18760,18760,0
+20250328,183600,55890670,18760,18760,18760,18760,0
+20250328,183500,55890670,18760,18760,18760,18760,0
+20250328,183400,55890670,18760,18760,18760,18760,0
+20250328,183300,55890670,18760,18760,18760,18760,0
+20250328,183200,55890670,18760,18760,18760,18760,0
+20250328,183100,55890670,18760,18760,18760,18760,0
+20250328,183000,55890670,18760,18760,18760,18760,0
+20250328,182900,55890670,18760,18760,18760,18760,0
+20250328,182800,55890670,18760,18760,18760,18760,0
+20250328,182700,55890670,18760,18760,18760,18760,0
+20250328,182600,55890670,18760,18760,18760,18760,0
+20250328,182500,55890670,18760,18760,18760,18760,0
+20250328,182400,55890670,18760,18760,18760,18760,0
+20250328,182300,55890670,18760,18760,18760,18760,0
+20250328,182200,55890670,18760,18760,18760,18760,282
+20250328,182100,55890670,18760,18760,18760,18760,0
+20250328,182000,55890670,18760,18760,18760,18760,0
+20250328,181900,55890670,18760,18760,18760,18760,0
+20250328,181800,55890670,18760,18760,18760,18760,0
+20250328,181700,55890670,18760,18760,18760,18760,0
+20250328,181600,55890670,18760,18760,18760,18760,0
+20250328,181500,55890670,18760,18760,18760,18760,0
+20250328,181400,55890670,18760,18760,18760,18760,0
+20250328,181300,55890670,18760,18760,18760,18760,0
+20250328,181200,55890670,18760,18760,18760,18760,0
+20250328,181100,55890670,18760,18760,18760,18760,0
+20250328,181000,55890670,18760,18760,18760,18760,0
+20250328,180900,55890670,18760,18760,18760,18760,0
+20250328,180800,55890670,18760,18760,18760,18760,0
+20250328,180700,55890670,18760,18760,18760,18760,0
+20250328,180600,55890670,18760,18760,18760,18760,0
+20250328,180500,55890670,18760,18760,18760,18760,0
+20250328,180400,55890670,18760,18760,18760,18760,0
+20250328,180300,55890670,18760,18760,18760,18760,0
+20250328,180200,55890670,18760,18760,18760,18760,0
+20250328,180100,55890670,18760,18760,18760,18760,0
+20250328,180000,55890670,18760,18760,18760,18760,0
+20250328,175900,55890670,18760,18760,18760,18760,0
+20250328,175800,55890670,18760,18760,18760,18760,0
+20250328,175700,55890670,18760,18760,18760,18760,0
+20250328,175600,55890670,18760,18760,18760,18760,0
+20250328,175500,55890670,18760,18760,18760,18760,0
+20250328,175400,55890670,18760,18760,18760,18760,0
+20250328,175300,55890670,18760,18760,18760,18760,0
+20250328,175200,55890670,18760,18760,18760,18760,282
+20250328,175100,55890670,18760,18760,18760,18760,0
+20250328,175000,55890670,18760,18760,18760,18760,0
+20250328,174900,55890670,18760,18760,18760,18760,0
+20250328,174800,55890670,18760,18760,18760,18760,0
+20250328,174700,55890670,18760,18760,18760,18760,0
+20250328,174600,55890670,18760,18760,18760,18760,0
+20250328,174500,55890670,18760,18760,18760,18760,0
+20250328,174400,55890670,18760,18760,18760,18760,0
+20250328,174300,55890670,18760,18760,18760,18760,0
+20250328,174200,55890670,18760,18760,18760,18760,0
+20250328,174100,55890670,18760,18760,18760,18760,0
+20250328,174000,55890670,18760,18760,18760,18760,0
+20250328,173900,55890670,18760,18760,18760,18760,0
+20250328,173800,55890670,18760,18760,18760,18760,0
+20250328,173700,55890670,18760,18760,18760,18760,0
+20250328,173600,55890670,18760,18760,18760,18760,0
+20250328,173500,55890670,18760,18760,18760,18760,0
+20250328,173400,55890670,18760,18760,18760,18760,0
+20250328,173300,55890670,18760,18760,18760,18760,0
+20250328,173200,55890670,18760,18760,18760,18760,0
+20250328,173100,55890670,18760,18760,18760,18760,0
+20250328,173000,55890670,18760,18760,18760,18760,0
+20250328,172900,55890670,18760,18760,18760,18760,0
+20250328,172800,55890670,18760,18760,18760,18760,0
+20250328,172700,55890670,18760,18760,18760,18760,0
+20250328,172600,55890670,18760,18760,18760,18760,0
+20250328,172500,55890670,18760,18760,18760,18760,0
+20250328,172400,55890670,18760,18760,18760,18760,0
+20250328,172300,55890670,18760,18760,18760,18760,0
+20250328,172200,55890670,18760,18760,18760,18760,282
+20250328,172100,55890670,18760,18760,18760,18760,0
+20250328,172000,55890670,18760,18760,18760,18760,0
+20250328,171900,55890670,18760,18760,18760,18760,0
+20250328,171800,55890670,18760,18760,18760,18760,0
+20250328,171700,55890670,18760,18760,18760,18760,0
+20250328,171600,55890670,18760,18760,18760,18760,0
+20250328,171500,55890670,18760,18760,18760,18760,0
+20250328,171400,55890670,18760,18760,18760,18760,0
+20250328,171300,55890670,18760,18760,18760,18760,0
+20250328,171200,55890670,18760,18760,18760,18760,0
+20250328,171100,55890670,18760,18760,18760,18760,0
+20250328,171000,55890670,18760,18760,18760,18760,0
+20250328,170900,55890670,18760,18760,18760,18760,0
+20250328,170800,55890670,18760,18760,18760,18760,0
+20250328,170700,55890670,18760,18760,18760,18760,0
+20250328,170600,55890670,18760,18760,18760,18760,0
+20250328,170500,55890670,18760,18760,18760,18760,0
+20250328,170400,55890670,18760,18760,18760,18760,0
+20250328,170300,55890670,18760,18760,18760,18760,0
+20250328,170200,55890670,18760,18760,18760,18760,0
+20250328,170100,55890670,18760,18760,18760,18760,0
+20250328,170000,55890670,18760,18760,18760,18760,0
+20250328,165900,55890670,18760,18760,18760,18760,0
+20250328,165800,55890670,18760,18760,18760,18760,0
+20250328,165700,55890670,18760,18760,18760,18760,0
+20250328,165600,55890670,18760,18760,18760,18760,0
+20250328,165500,55890670,18760,18760,18760,18760,0
+20250328,165400,55890670,18760,18760,18760,18760,0
+20250328,165300,55890670,18760,18760,18760,18760,0
+20250328,165200,55890670,18760,18760,18760,18760,282
+20250328,165100,55890670,18760,18760,18760,18760,0
+20250328,165000,55890670,18760,18760,18760,18760,0
+20250328,164900,55890670,18760,18760,18760,18760,0
+20250328,164800,55890670,18760,18760,18760,18760,0
+20250328,164700,55890670,18760,18760,18760,18760,0
+20250328,164600,55890670,18760,18760,18760,18760,0
+20250328,164500,55890670,18760,18760,18760,18760,0
+20250328,164400,55890670,18760,18760,18760,18760,0
+20250328,164300,55890670,18760,18760,18760,18760,0
+20250328,164200,55890670,18760,18760,18760,18760,0
+20250328,164100,55890670,18760,18760,18760,18760,0
+20250328,164000,55890670,18760,18760,18760,18760,0
+20250328,163900,55890670,18760,18760,18760,18760,0
+20250328,163800,55890670,18760,18760,18760,18760,0
+20250328,163700,55890670,18760,18760,18760,18760,0
+20250328,163600,55890670,18760,18760,18760,18760,0
+20250328,163500,55890670,18760,18760,18760,18760,0
+20250328,163400,55890670,18760,18760,18760,18760,0
+20250328,163300,55890670,18760,18760,18760,18760,0
+20250328,163200,55890670,18760,18760,18760,18760,0
+20250328,163100,55890670,18760,18760,18760,18760,0
+20250328,163000,55890670,18760,18760,18760,18760,0
+20250328,162900,55890670,18760,18760,18760,18760,0
+20250328,162800,55890670,18760,18760,18760,18760,0
+20250328,162700,55890670,18760,18760,18760,18760,0
+20250328,162600,55890670,18760,18760,18760,18760,0
+20250328,162500,55890670,18760,18760,18760,18760,0
+20250328,162400,55890670,18760,18760,18760,18760,0
+20250328,162300,55890670,18760,18760,18760,18760,0
+20250328,162200,55890670,18760,18760,18760,18760,282
+20250328,162100,55890670,18760,18760,18760,18760,0
+20250328,162000,55890670,18760,18760,18760,18760,0
+20250328,161900,55890670,18760,18760,18760,18760,0
+20250328,161800,55890670,18760,18760,18760,18760,0
+20250328,161700,55890670,18760,18760,18760,18760,0
+20250328,161600,55890670,18760,18760,18760,18760,0
+20250328,161500,55890670,18760,18760,18760,18760,0
+20250328,161400,55890670,18760,18760,18760,18760,0
+20250328,161300,55890670,18760,18760,18760,18760,0
+20250328,161200,55890670,18760,18760,18760,18760,0
+20250328,161100,55890670,18760,18760,18760,18760,0
+20250328,161000,55890670,18760,18760,18760,18760,0
+20250328,160900,55890670,18760,18760,18760,18760,0
+20250328,160800,55890670,18760,18760,18760,18760,0
+20250328,160700,55890670,18760,18760,18760,18760,0
+20250328,160600,55890670,18760,18760,18760,18760,0
+20250328,160500,55890670,18760,18760,18760,18760,0
+20250328,160400,55890670,18760,18760,18760,18760,0
+20250328,160300,55890670,18760,18760,18760,18760,0
+20250328,160200,55890670,18760,18760,18760,18760,0
+20250328,160100,55890670,18760,18760,18760,18760,0
+20250328,160000,55890670,18760,18760,18760,18760,0
+20250328,155900,55890670,18760,18760,18760,18760,0
+20250328,155800,55890670,18760,18760,18760,18760,0
+20250328,155700,55890670,18760,18760,18760,18760,0
+20250328,155600,55890670,18760,18760,18760,18760,0
+20250328,155500,55890670,18760,18760,18760,18760,0
+20250328,155400,55890670,18760,18760,18760,18760,0
+20250328,155300,55890670,18760,18760,18760,18760,0
+20250328,155200,55890670,18760,18760,18760,18760,282
+20250328,155100,55890670,18760,18760,18760,18760,0
+20250328,155000,55890670,18760,18760,18760,18760,0
+20250328,154900,55890670,18760,18760,18760,18760,0
+20250328,154800,55890670,18760,18760,18760,18760,0
+20250328,154700,55890670,18760,18760,18760,18760,0
+20250328,154600,55890670,18760,18760,18760,18760,0
+20250328,154500,55890670,18760,18760,18760,18760,0
+20250328,154400,55890670,18760,18760,18760,18760,0
+20250328,154300,55890670,18760,18760,18760,18760,0
+20250328,154200,55890670,18760,18760,18760,18760,0
+20250328,154100,55890670,18760,18760,18760,18760,0
+20250328,154000,55890670,18760,18760,18760,18760,0
+20250328,153900,55890670,18760,18760,18760,18760,0
+20250328,153800,55890670,18760,18760,18760,18760,0
+20250328,153700,55890670,18760,18760,18760,18760,0
+20250328,153600,55890670,18760,18760,18760,18760,0
+20250328,153500,55890670,18760,18760,18760,18760,0
+20250328,153400,55890670,18760,18760,18760,18760,0
+20250328,153300,55890670,18760,18760,18760,18760,0
+20250328,153200,55890670,18760,18760,18760,18760,0
+20250328,153100,55890670,18760,18760,18760,18760,0
+20250328,153000,55890670,18760,18760,18760,18760,282
+20250328,152900,50600350,18770,18770,18770,18770,0
+20250328,152800,50600350,18770,18770,18770,18770,0
+20250328,152700,50600350,18770,18770,18770,18770,0
+20250328,152600,50600350,18770,18770,18770,18770,0
+20250328,152500,50600350,18770,18770,18770,18770,0
+20250328,152400,50600350,18770,18770,18770,18770,0
+20250328,152300,50600350,18770,18770,18770,18770,0
+20250328,152200,50600350,18770,18770,18770,18770,0
+20250328,152100,50600350,18770,18770,18770,18770,0
+20250328,152000,50600350,18770,18770,18770,18770,0
+20250328,151900,50600350,18770,18770,18770,18770,0
+20250328,151800,50600350,18770,18770,18770,18770,0
+20250328,151700,50600350,18770,18770,18770,18770,0
+20250328,151600,50600350,18770,18770,18770,18770,0
+20250328,151500,50600350,18770,18770,18770,18770,0
+20250328,151400,50600350,18770,18770,18770,18770,0
+20250328,151300,50600350,18770,18760,18770,18760,3
+20250328,151200,50544050,18670,18670,18670,18670,0
+20250328,151100,50544050,18670,18670,18670,18670,0
+20250328,151000,50544050,18670,18670,18670,18670,0
+20250328,150900,50544050,18670,18670,18670,18670,0
+20250328,150800,50544050,18670,18670,18670,18670,1
+20250328,150700,50525380,18780,18780,18780,18780,0
+20250328,150600,50525380,18780,18780,18780,18780,0
+20250328,150500,50525380,18780,18780,18780,18780,0
+20250328,150400,50525380,18780,18760,18780,18760,372
+20250328,150300,43540980,18780,18780,18780,18780,0
+20250328,150200,43540980,18780,18780,18780,18780,0
+20250328,150100,43540980,18780,18780,18780,18780,0
+20250328,150000,43540980,18780,18780,18780,18780,0
+20250328,145900,43540980,18780,18780,18780,18780,0
+20250328,145800,43540980,18780,18780,18780,18780,0
+20250328,145700,43540980,18780,18780,18780,18780,0
+20250328,145600,43540980,18780,18780,18780,18780,0
+20250328,145500,43540980,18780,18780,18780,18780,0
+20250328,145400,43540980,18780,18780,18780,18780,0
+20250328,145300,43540980,18780,18780,18780,18780,0
+20250328,145200,43540980,18780,18780,18780,18780,0
+20250328,145100,43540980,18780,18780,18780,18780,0
+20250328,145000,43540980,18780,18780,18780,18780,0
+20250328,144900,43540980,18780,18780,18780,18780,0
+20250328,144800,43540980,18780,18780,18780,18780,0
+20250328,144700,43540980,18780,18780,18780,18780,0
+20250328,144600,43540980,18780,18780,18780,18780,1
+20250328,144500,43522200,18660,18660,18660,18660,107
+20250328,144400,41525580,18660,18660,18660,18660,0
+20250328,144300,41525580,18660,18660,18660,18660,0
+20250328,144200,41525580,18660,18660,18660,18660,0
+20250328,144100,41525580,18660,18660,18660,18660,0
+20250328,144000,41525580,18660,18660,18660,18660,6
+20250328,143900,41413620,18800,18800,18800,18800,0
+20250328,143800,41413620,18800,18800,18800,18800,0
+20250328,143700,41413620,18800,18800,18800,18800,0
+20250328,143600,41413620,18800,18800,18800,18800,0
+20250328,143500,41413620,18800,18800,18800,18800,0
+20250328,143400,41413620,18800,18800,18800,18800,0
+20250328,143300,41413620,18800,18800,18800,18800,0
+20250328,143200,41413620,18800,18800,18800,18800,0
+20250328,143100,41413620,18800,18800,18800,18800,0
+20250328,143000,41413620,18800,18800,18800,18800,0
+20250328,142900,41413620,18800,18800,18800,18800,0
+20250328,142800,41413620,18800,18800,18800,18800,0
+20250328,142700,41413620,18800,18800,18800,18800,0
+20250328,142600,41413620,18800,18800,18800,18800,0
+20250328,142500,41413620,18800,18800,18800,18800,0
+20250328,142400,41413620,18800,18800,18800,18800,0
+20250328,142300,41413620,18800,18800,18800,18800,0
+20250328,142200,41413620,18800,18800,18800,18800,0
+20250328,142100,41413620,18800,18800,18800,18800,0
+20250328,142000,41413620,18800,18800,18800,18800,0
+20250328,141900,41413620,18800,18770,18800,18770,20
+20250328,141800,41037830,18660,18660,18660,18660,0
+20250328,141700,41037830,18660,18660,18660,18660,0
+20250328,141600,41037830,18660,18660,18660,18660,0
+20250328,141500,41037830,18660,18660,18660,18660,51
+20250328,141400,40086170,18660,18660,18660,18660,0
+20250328,141300,40086170,18660,18660,18660,18660,0
+20250328,141200,40086170,18660,18660,18660,18660,0
+20250328,141100,40086170,18660,18660,18660,18660,0
+20250328,141000,40086170,18660,18660,18660,18660,0
+20250328,140900,40086170,18660,18660,18660,18660,0
+20250328,140800,40086170,18660,18680,18680,18660,158
+20250328,140700,37136990,18790,18790,18790,18790,0
+20250328,140600,37136990,18790,18790,18790,18790,0
+20250328,140500,37136990,18790,18790,18790,18790,0
+20250328,140400,37136990,18790,18790,18790,18790,0
+20250328,140300,37136990,18790,18790,18790,18790,0
+20250328,140200,37136990,18790,18790,18790,18790,0
+20250328,140100,37136990,18790,18790,18790,18790,0
+20250328,140000,37136990,18790,18790,18790,18790,0
+20250328,135900,37136990,18790,18790,18790,18790,0
+20250328,135800,37136990,18790,18790,18790,18790,0
+20250328,135700,37136990,18790,18790,18790,18790,0
+20250328,135600,37136990,18790,18790,18790,18790,0
+20250328,135500,37136990,18790,18790,18790,18790,0
+20250328,135400,37136990,18790,18790,18790,18790,0
+20250328,135300,37136990,18790,18790,18790,18790,0
+20250328,135200,37136990,18790,18790,18790,18790,0
+20250328,135100,37136990,18790,18790,18790,18790,0
+20250328,135000,37136990,18790,18790,18790,18790,0
+20250328,134900,37136990,18790,18790,18790,18790,0
+20250328,134800,37136990,18790,18790,18790,18790,0
+20250328,134700,37136990,18790,18790,18790,18790,0
+20250328,134600,37136990,18790,18790,18790,18790,0
+20250328,134500,37136990,18790,18790,18790,18790,0
+20250328,134400,37136990,18790,18790,18790,18790,0
+20250328,134300,37136990,18790,18790,18790,18790,0
+20250328,134200,37136990,18790,18790,18790,18790,0
+20250328,134100,37136990,18790,18790,18790,18790,0
+20250328,134000,37136990,18790,18780,18790,18780,2
+20250328,133900,37099420,18660,18660,18660,18660,0
+20250328,133800,37099420,18660,18660,18660,18660,0
+20250328,133700,37099420,18660,18660,18660,18660,0
+20250328,133600,37099420,18660,18660,18660,18660,0
+20250328,133500,37099420,18660,18660,18660,18660,0
+20250328,133400,37099420,18660,18710,18710,18660,36
+20250328,133300,36426280,18830,18830,18830,18830,0
+20250328,133200,36426280,18830,18830,18830,18830,0
+20250328,133100,36426280,18830,18830,18830,18830,0
+20250328,133000,36426280,18830,18830,18830,18830,0
+20250328,132900,36426280,18830,18830,18830,18830,0
+20250328,132800,36426280,18830,18830,18830,18830,0
+20250328,132700,36426280,18830,18830,18830,18830,0
+20250328,132600,36426280,18830,18830,18830,18830,0
+20250328,132500,36426280,18830,18830,18830,18830,0
+20250328,132400,36426280,18830,18830,18830,18830,0
+20250328,132300,36426280,18830,18830,18830,18830,0
+20250328,132200,36426280,18830,18830,18830,18830,0
+20250328,132100,36426280,18830,18830,18830,18830,0
+20250328,132000,36426280,18830,18830,18830,18830,0
+20250328,131900,36426280,18830,18830,18830,18830,0
+20250328,131800,36426280,18830,18830,18830,18830,0
+20250328,131700,36426280,18830,18830,18830,18830,0
+20250328,131600,36426280,18830,18830,18830,18830,0
+20250328,131500,36426280,18830,18830,18830,18830,0
+20250328,131400,36426280,18830,18830,18830,18830,0
+20250328,131300,36426280,18830,18830,18830,18830,0
+20250328,131200,36426280,18830,18830,18830,18830,0
+20250328,131100,36426280,18830,18830,18830,18830,0
+20250328,131000,36426280,18830,18830,18830,18830,0
+20250328,130900,36426280,18830,18830,18830,18830,0
+20250328,130800,36426280,18830,18830,18830,18830,0
+20250328,130700,36426280,18830,18830,18830,18830,0
+20250328,130600,36426280,18830,18830,18830,18830,0
+20250328,130500,36426280,18830,18830,18830,18830,0
+20250328,130400,36426280,18830,18830,18830,18830,0
+20250328,130300,36426280,18830,18830,18830,18830,0
+20250328,130200,36426280,18830,18830,18830,18830,0
+20250328,130100,36426280,18830,18830,18830,18830,0
+20250328,130000,36426280,18830,18830,18830,18830,0
+20250328,125900,36426280,18830,18830,18830,18830,0
+20250328,125800,36426280,18830,18830,18830,18830,0
+20250328,125700,36426280,18830,18830,18830,18830,0
+20250328,125600,36426280,18830,18830,18830,18830,0
+20250328,125500,36426280,18830,18830,18830,18830,0
+20250328,125400,36426280,18830,18830,18830,18830,0
+20250328,125300,36426280,18830,18830,18830,18830,0
+20250328,125200,36426280,18830,18830,18830,18830,0
+20250328,125100,36426280,18830,18830,18830,18830,0
+20250328,125000,36426280,18830,18830,18830,18830,0
+20250328,124900,36426280,18830,18830,18830,18830,0
+20250328,124800,36426280,18830,18830,18830,18830,0
+20250328,124700,36426280,18830,18830,18830,18830,0
+20250328,124600,36426280,18830,18830,18830,18830,0
+20250328,124500,36426280,18830,18830,18830,18830,0
+20250328,124400,36426280,18830,18830,18830,18830,0
+20250328,124300,36426280,18830,18830,18830,18830,0
+20250328,124200,36426280,18830,18830,18830,18830,0
+20250328,124100,36426280,18830,18830,18830,18830,0
+20250328,124000,36426280,18830,18830,18830,18830,0
+20250328,123900,36426280,18830,18830,18830,18830,0
+20250328,123800,36426280,18830,18830,18830,18830,0
+20250328,123700,36426280,18830,18830,18830,18830,0
+20250328,123600,36426280,18830,18830,18830,18830,0
+20250328,123500,36426280,18830,18830,18830,18830,0
+20250328,123400,36426280,18830,18830,18830,18830,0
+20250328,123300,36426280,18830,18830,18830,18830,0
+20250328,123200,36426280,18830,18830,18830,18830,0
+20250328,123100,36426280,18830,18830,18830,18830,0
+20250328,123000,36426280,18830,18830,18830,18830,0
+20250328,122900,36426280,18830,18830,18830,18830,0
+20250328,122800,36426280,18830,18830,18830,18830,0
+20250328,122700,36426280,18830,18830,18830,18830,0
+20250328,122600,36426280,18830,18830,18830,18830,0
+20250328,122500,36426280,18830,18830,18830,18830,0
+20250328,122400,36426280,18830,18830,18830,18830,0
+20250328,122300,36426280,18830,18830,18830,18830,0
+20250328,122200,36426280,18830,18830,18830,18830,0
+20250328,122100,36426280,18830,18830,18830,18830,0
+20250328,122000,36426280,18830,18830,18830,18830,0
+20250328,121900,36426280,18830,18830,18830,18830,0
+20250328,121800,36426280,18830,18830,18830,18830,0
+20250328,121700,36426280,18830,18710,18830,18710,15
+20250328,121600,36145400,18710,18710,18710,18710,0
+20250328,121500,36145400,18710,18710,18710,18710,0
+20250328,121400,36145400,18710,18710,18710,18710,0
+20250328,121300,36145400,18710,18710,18710,18710,7
+20250328,121200,36014430,18710,18710,18710,18710,1
+20250328,121100,35995720,18830,18830,18830,18830,0
+20250328,121000,35995720,18830,18830,18830,18830,0
+20250328,120900,35995720,18830,18830,18830,18830,0
+20250328,120800,35995720,18830,18830,18830,18830,0
+20250328,120700,35995720,18830,18830,18830,18830,0
+20250328,120600,35995720,18830,18830,18830,18830,0
+20250328,120500,35995720,18830,18830,18830,18830,0
+20250328,120400,35995720,18830,18830,18830,18830,0
+20250328,120300,35995720,18830,18830,18830,18830,0
+20250328,120200,35995720,18830,18830,18830,18830,0
+20250328,120100,35995720,18830,18830,18830,18830,0
+20250328,120000,35995720,18830,18830,18830,18830,0
+20250328,115900,35995720,18830,18830,18830,18830,0
+20250328,115800,35995720,18830,18830,18830,18830,0
+20250328,115700,35995720,18830,18830,18830,18830,0
+20250328,115600,35995720,18830,18830,18830,18830,0
+20250328,115500,35995720,18830,18710,18830,18710,7
+20250328,115400,35864300,18830,18750,18830,18700,501
+20250328,115300,26494750,18860,18860,18860,18860,0
+20250328,115200,26494750,18860,18860,18860,18860,0
+20250328,115100,26494750,18860,18860,18860,18860,0
+20250328,115000,26494750,18860,18860,18860,18860,0
+20250328,114900,26494750,18860,18860,18860,18860,0
+20250328,114800,26494750,18860,18860,18860,18860,1
+20250328,114700,26475890,18880,18880,18880,18880,0
+20250328,114600,26475890,18880,18880,18880,18880,0
+20250328,114500,26475890,18880,18880,18880,18880,0
+20250328,114400,26475890,18880,18880,18880,18880,0
+20250328,114300,26475890,18880,18880,18880,18880,0
+20250328,114200,26475890,18880,18880,18880,18880,0
+20250328,114100,26475890,18880,18880,18880,18880,0
+20250328,114000,26475890,18880,18880,18880,18880,0
+20250328,113900,26475890,18880,18880,18880,18880,0
+20250328,113800,26475890,18880,18880,18880,18880,0
+20250328,113700,26475890,18880,18880,18880,18880,0
+20250328,113600,26475890,18880,18880,18880,18880,0
+20250328,113500,26475890,18880,18880,18880,18880,0
+20250328,113400,26475890,18880,18880,18880,18880,0
+20250328,113300,26475890,18880,18880,18880,18880,0
+20250328,113200,26475890,18880,18880,18880,18880,0
+20250328,113100,26475890,18880,18880,18880,18880,0
+20250328,113000,26475890,18880,18880,18880,18880,0
+20250328,112900,26475890,18880,18880,18880,18880,0
+20250328,112800,26475890,18880,18880,18880,18880,0
+20250328,112700,26475890,18880,18880,18880,18880,0
+20250328,112600,26475890,18880,18880,18880,18880,0
+20250328,112500,26475890,18880,18880,18880,18880,0
+20250328,112400,26475890,18880,18880,18880,18880,0
+20250328,112300,26475890,18880,18880,18880,18880,0
+20250328,112200,26475890,18880,18880,18880,18880,0
+20250328,112100,26475890,18880,18880,18880,18880,0
+20250328,112000,26475890,18880,18880,18880,18880,0
+20250328,111900,26475890,18880,18880,18880,18880,0
+20250328,111800,26475890,18880,18880,18880,18880,0
+20250328,111700,26475890,18880,18880,18880,18880,0
+20250328,111600,26475890,18880,18880,18880,18880,1
+20250328,111500,26457010,18880,18880,18880,18880,0
+20250328,111400,26457010,18880,18880,18880,18880,0
+20250328,111300,26457010,18880,18880,18880,18880,0
+20250328,111200,26457010,18880,18880,18880,18880,0
+20250328,111100,26457010,18880,18880,18880,18880,0
+20250328,111000,26457010,18880,18880,18880,18880,0
+20250328,110900,26457010,18880,18880,18880,18880,0
+20250328,110800,26457010,18880,18880,18880,18880,0
+20250328,110700,26457010,18880,18880,18880,18880,0
+20250328,110600,26457010,18880,18880,18880,18880,0
+20250328,110500,26457010,18880,18880,18880,18880,0
+20250328,110400,26457010,18880,18880,18880,18880,0
+20250328,110300,26457010,18880,18880,18880,18880,0
+20250328,110200,26457010,18880,18880,18880,18880,0
+20250328,110100,26457010,18880,18880,18880,18880,0
+20250328,110000,26457010,18880,18880,18880,18880,0
+20250328,105900,26457010,18880,18880,18880,18880,0
+20250328,105800,26457010,18880,18880,18880,18880,0
+20250328,105700,26457010,18880,18880,18880,18880,0
+20250328,105600,26457010,18880,18880,18880,18880,0
+20250328,105500,26457010,18880,18880,18880,18880,1
+20250328,105400,26438130,18880,18880,18880,18880,0
+20250328,105300,26438130,18880,18880,18880,18880,0
+20250328,105200,26438130,18880,18880,18880,18880,0
+20250328,105100,26438130,18880,18880,18880,18880,0
+20250328,105000,26438130,18880,18880,18880,18880,0
+20250328,104900,26438130,18880,18880,18880,18880,0
+20250328,104800,26438130,18880,18880,18880,18880,0
+20250328,104700,26438130,18880,18880,18880,18880,0
+20250328,104600,26438130,18880,18880,18880,18880,1
+20250328,104500,26419250,18880,18880,18880,18880,0
+20250328,104400,26419250,18880,18880,18880,18880,0
+20250328,104300,26419250,18880,18880,18880,18880,0
+20250328,104200,26419250,18880,18880,18880,18880,0
+20250328,104100,26419250,18880,18880,18880,18880,0
+20250328,104000,26419250,18880,18880,18880,18880,0
+20250328,103900,26419250,18880,18880,18880,18880,0
+20250328,103800,26419250,18880,18880,18880,18880,0
+20250328,103700,26419250,18880,18880,18880,18880,0
+20250328,103600,26419250,18880,18880,18880,18880,0
+20250328,103500,26419250,18880,18880,18880,18880,0
+20250328,103400,26419250,18880,18880,18880,18880,0
+20250328,103300,26419250,18880,18880,18880,18880,0
+20250328,103200,26419250,18880,18880,18880,18880,1
+20250328,103100,26400370,18870,18870,18870,18870,500
+20250328,103000,16965370,18880,18880,18880,18880,0
+20250328,102900,16965370,18880,18780,18880,18780,20
+20250328,102800,16588480,18700,18700,18700,18700,147
+20250328,102700,13839580,18700,18700,18700,18700,100
+20250328,102600,11969580,18700,18700,18700,18700,50
+20250328,102500,11034580,18700,18700,18700,18700,0
+20250328,102400,11034580,18700,18700,18700,18700,0
+20250328,102300,11034580,18700,18700,18700,18700,0
+20250328,102200,11034580,18700,18700,18700,18700,0
+20250328,102100,11034580,18700,18700,18700,18700,0
+20250328,102000,11034580,18700,18700,18700,18700,0
+20250328,101900,11034580,18700,18700,18700,18700,0
+20250328,101800,11034580,18700,18700,18700,18700,0
+20250328,101700,11034580,18700,18700,18700,18700,0
+20250328,101600,11034580,18700,18660,18700,18660,2
+20250328,101500,10997220,18700,18700,18700,18700,0
+20250328,101400,10997220,18700,18700,18700,18700,0
+20250328,101300,10997220,18700,18700,18700,18700,0
+20250328,101200,10997220,18700,18700,18700,18700,0
+20250328,101100,10997220,18700,18700,18700,18700,0
+20250328,101000,10997220,18700,18700,18700,18700,0
+20250328,100900,10997220,18700,18700,18700,18700,0
+20250328,100800,10997220,18700,18700,18700,18700,0
+20250328,100700,10997220,18700,18700,18700,18700,0
+20250328,100600,10997220,18700,18700,18700,18700,0
+20250328,100500,10997220,18700,18700,18700,18700,0
+20250328,100400,10997220,18700,18700,18700,18700,1
+20250328,100300,10978520,18660,18660,18660,18660,1
+20250328,100200,10959860,18700,18700,18700,18700,0
+20250328,100100,10959860,18700,18700,18700,18700,0
+20250328,100000,10959860,18700,18700,18700,18700,0
+20250328,095900,10959860,18700,18700,18700,18700,0
+20250328,095800,10959860,18700,18700,18700,18700,0
+20250328,095700,10959860,18700,18700,18700,18700,0
+20250328,095600,10959860,18700,18700,18700,18700,0
+20250328,095500,10959860,18700,18700,18700,18700,5
+20250328,095400,10866360,18700,18700,18700,18700,0
+20250328,095300,10866360,18700,18700,18700,18700,0
+20250328,095200,10866360,18700,18700,18700,18700,0
+20250328,095100,10866360,18700,18700,18700,18700,0
+20250328,095000,10866360,18700,18700,18700,18700,0
+20250328,094900,10866360,18700,18700,18700,18700,0
+20250328,094800,10866360,18700,18700,18700,18700,0
+20250328,094700,10866360,18700,18700,18700,18700,0
+20250328,094600,10866360,18700,18700,18700,18700,0
+20250328,094500,10866360,18700,18700,18700,18700,0
+20250328,094400,10866360,18700,18700,18700,18700,0
+20250328,094300,10866360,18700,18700,18700,18700,0
+20250328,094200,10866360,18700,18700,18700,18700,0
+20250328,094100,10866360,18700,18700,18700,18700,0
+20250328,094000,10866360,18700,18700,18700,18700,0
+20250328,093900,10866360,18700,18700,18700,18700,0
+20250328,093800,10866360,18700,18700,18700,18700,1
+20250328,093700,10847660,18670,18700,18700,18670,31
+20250328,093600,10268010,18800,18800,18800,18800,0
+20250328,093500,10268010,18800,18800,18800,18800,0
+20250328,093400,10268010,18800,18800,18800,18800,1
+20250328,093300,10249210,18690,18690,18690,18690,100
+20250328,093200,8380210,18790,18790,18790,18790,441
+20250328,093100,93820,18790,18790,18790,18790,1
+20250328,093000,75030,18790,18790,18790,18790,0
+20250328,092900,75030,18790,18790,18790,18790,0
+20250328,092800,75030,18790,18790,18790,18790,0
+20250328,092700,75030,18790,18790,18790,18790,0
+20250328,092600,75030,18790,18790,18790,18790,0
+20250328,092500,75030,18790,18790,18790,18790,0
+20250328,092400,75030,18790,18790,18790,18790,0
+20250328,092300,75030,18790,18790,18790,18790,0
+20250328,092200,75030,18790,18790,18790,18790,0
+20250328,092100,75030,18790,18790,18790,18790,2
+20250328,092000,37450,18790,18790,18790,18790,0
+20250328,091900,37450,18790,18790,18790,18790,0
+20250328,091800,37450,18790,18790,18790,18790,0
+20250328,091700,37450,18790,18790,18790,18790,1
+20250328,091600,18660,18660,18660,18660,18660,0
+20250328,091500,18660,18660,18660,18660,18660,0
+20250328,091400,18660,18660,18660,18660,18660,0
+20250328,091300,18660,18660,18660,18660,18660,0
+20250328,091200,18660,18660,18660,18660,18660,0
+20250328,091100,18660,18660,18660,18660,18660,0
+20250328,091000,18660,18660,18660,18660,18660,0
+20250328,090900,18660,18660,18660,18660,18660,0
+20250328,090800,18660,18660,18660,18660,18660,0
+20250328,090700,18660,18660,18660,18660,18660,0
+20250328,090600,18660,18660,18660,18660,18660,0
+20250328,090500,18660,18660,18660,18660,18660,0
+20250328,090400,18660,18660,18660,18660,18660,0
+20250328,090300,18660,18660,18660,18660,18660,0
+20250328,090200,18660,18660,18660,18660,18660,0
+20250328,090100,18660,18660,18660,18660,18660,0
+20250328,090000,18660,18660,18660,18660,18660,1