Add accumulated files

010660/min/candle-20250324.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185500,199405717,3040,3040,3040,3040,235
+20250324,185400,199405717,3040,3040,3040,3040,0
+20250324,185300,199405717,3040,3040,3040,3040,0
+20250324,185200,199405717,3040,3040,3040,3040,0
+20250324,185100,199405717,3040,3040,3040,3040,0
+20250324,185000,199405717,3040,3040,3040,3040,0
+20250324,184900,199405717,3040,3040,3040,3040,0
+20250324,184800,199405717,3040,3040,3040,3040,0
+20250324,184700,199405717,3040,3040,3040,3040,0
+20250324,184600,199405717,3040,3040,3040,3040,0
+20250324,184500,199405717,3040,3040,3040,3040,0
+20250324,184400,199405717,3040,3040,3040,3040,0
+20250324,184300,199405717,3040,3040,3040,3040,0
+20250324,184200,199405717,3040,3040,3040,3040,0
+20250324,184100,199405717,3040,3040,3040,3040,0
+20250324,184000,199405717,3040,3040,3040,3040,0
+20250324,183900,199405717,3040,3040,3040,3040,0
+20250324,183800,199405717,3040,3040,3040,3040,0
+20250324,183700,199405717,3040,3040,3040,3040,0
+20250324,183600,199405717,3040,3040,3040,3040,0
+20250324,183500,199405717,3040,3040,3040,3040,0
+20250324,183400,199405717,3040,3040,3040,3040,0
+20250324,183300,199405717,3040,3040,3040,3040,0
+20250324,183200,199405717,3040,3040,3040,3040,0
+20250324,183100,199405717,3040,3040,3040,3040,0
+20250324,183000,199405717,3040,3040,3040,3040,0
+20250324,182900,199405717,3040,3040,3040,3040,0
+20250324,182800,199405717,3040,3040,3040,3040,0
+20250324,182700,199405717,3040,3040,3040,3040,0
+20250324,182600,199405717,3040,3040,3040,3040,0
+20250324,182500,199405717,3040,3040,3040,3040,235
+20250324,182400,199405717,3040,3040,3040,3040,0
+20250324,182300,199405717,3040,3040,3040,3040,0
+20250324,182200,199405717,3040,3040,3040,3040,0
+20250324,182100,199405717,3040,3040,3040,3040,0
+20250324,182000,199405717,3040,3040,3040,3040,0
+20250324,181900,199405717,3040,3040,3040,3040,0
+20250324,181800,199405717,3040,3040,3040,3040,0
+20250324,181700,199405717,3040,3040,3040,3040,0
+20250324,181600,199405717,3040,3040,3040,3040,0
+20250324,181500,199405717,3040,3040,3040,3040,0
+20250324,181400,199405717,3040,3040,3040,3040,0
+20250324,181300,199405717,3040,3040,3040,3040,0
+20250324,181200,199405717,3040,3040,3040,3040,0
+20250324,181100,199405717,3040,3040,3040,3040,0
+20250324,181000,199405717,3040,3040,3040,3040,0
+20250324,180900,199405717,3040,3040,3040,3040,0
+20250324,180800,199405717,3040,3040,3040,3040,0
+20250324,180700,199405717,3040,3040,3040,3040,0
+20250324,180600,199405717,3040,3040,3040,3040,0
+20250324,180500,199405717,3040,3040,3040,3040,0
+20250324,180400,199405717,3040,3040,3040,3040,0
+20250324,180300,199405717,3040,3040,3040,3040,0
+20250324,180200,199405717,3040,3040,3040,3040,0
+20250324,180100,199405717,3040,3040,3040,3040,0
+20250324,180000,199405717,3040,3040,3040,3040,0
+20250324,175900,199405717,3040,3040,3040,3040,0
+20250324,175800,199405717,3040,3040,3040,3040,0
+20250324,175700,199405717,3040,3040,3040,3040,0
+20250324,175600,199405717,3040,3040,3040,3040,0
+20250324,175500,199405717,3040,3040,3040,3040,235
+20250324,175400,199405717,3040,3040,3040,3040,0
+20250324,175300,199405717,3040,3040,3040,3040,0
+20250324,175200,199405717,3040,3040,3040,3040,0
+20250324,175100,199405717,3040,3040,3040,3040,0
+20250324,175000,199405717,3040,3040,3040,3040,0
+20250324,174900,199405717,3040,3040,3040,3040,0
+20250324,174800,199405717,3040,3040,3040,3040,0
+20250324,174700,199405717,3040,3040,3040,3040,0
+20250324,174600,199405717,3040,3040,3040,3040,0
+20250324,174500,199405717,3040,3040,3040,3040,0
+20250324,174400,199405717,3040,3040,3040,3040,0
+20250324,174300,199405717,3040,3040,3040,3040,0
+20250324,174200,199405717,3040,3040,3040,3040,0
+20250324,174100,199405717,3040,3040,3040,3040,0
+20250324,174000,199405717,3040,3040,3040,3040,0
+20250324,173900,199405717,3040,3040,3040,3040,0
+20250324,173800,199405717,3040,3040,3040,3040,0
+20250324,173700,199405717,3040,3040,3040,3040,0
+20250324,173600,199405717,3040,3040,3040,3040,0
+20250324,173500,199405717,3040,3040,3040,3040,0
+20250324,173400,199405717,3040,3040,3040,3040,0
+20250324,173300,199405717,3040,3040,3040,3040,0
+20250324,173200,199405717,3040,3040,3040,3040,0
+20250324,173100,199405717,3040,3040,3040,3040,0
+20250324,173000,199405717,3040,3040,3040,3040,0
+20250324,172900,199405717,3040,3040,3040,3040,0
+20250324,172800,199405717,3040,3040,3040,3040,0
+20250324,172700,199405717,3040,3040,3040,3040,0
+20250324,172600,199405717,3040,3040,3040,3040,0
+20250324,172500,199405717,3040,3040,3040,3040,235
+20250324,172400,199405717,3040,3040,3040,3040,0
+20250324,172300,199405717,3040,3040,3040,3040,0
+20250324,172200,199405717,3040,3040,3040,3040,0
+20250324,172100,199405717,3040,3040,3040,3040,0
+20250324,172000,199405717,3040,3040,3040,3040,0
+20250324,171900,199405717,3040,3040,3040,3040,0
+20250324,171800,199405717,3040,3040,3040,3040,0
+20250324,171700,199405717,3040,3040,3040,3040,0
+20250324,171600,199405717,3040,3040,3040,3040,0
+20250324,171500,199405717,3040,3040,3040,3040,0
+20250324,171400,199405717,3040,3040,3040,3040,0
+20250324,171300,199405717,3040,3040,3040,3040,0
+20250324,171200,199405717,3040,3040,3040,3040,0
+20250324,171100,199405717,3040,3040,3040,3040,0
+20250324,171000,199405717,3040,3040,3040,3040,0
+20250324,170900,199405717,3040,3040,3040,3040,0
+20250324,170800,199405717,3040,3040,3040,3040,0
+20250324,170700,199405717,3040,3040,3040,3040,0
+20250324,170600,199405717,3040,3040,3040,3040,0
+20250324,170500,199405717,3040,3040,3040,3040,0
+20250324,170400,199405717,3040,3040,3040,3040,0
+20250324,170300,199405717,3040,3040,3040,3040,0
+20250324,170200,199405717,3040,3040,3040,3040,0
+20250324,170100,199405717,3040,3040,3040,3040,0
+20250324,170000,199405717,3040,3040,3040,3040,0
+20250324,165900,199405717,3040,3040,3040,3040,0
+20250324,165800,199405717,3040,3040,3040,3040,0
+20250324,165700,199405717,3040,3040,3040,3040,0
+20250324,165600,199405717,3040,3040,3040,3040,0
+20250324,165500,199405717,3040,3040,3040,3040,235
+20250324,165400,199405717,3040,3040,3040,3040,0
+20250324,165300,199405717,3040,3040,3040,3040,0
+20250324,165200,199405717,3040,3040,3040,3040,0
+20250324,165100,199405717,3040,3040,3040,3040,0
+20250324,165000,199405717,3040,3040,3040,3040,0
+20250324,164900,199405717,3040,3040,3040,3040,0
+20250324,164800,199405717,3040,3040,3040,3040,0
+20250324,164700,199405717,3040,3040,3040,3040,0
+20250324,164600,199405717,3040,3040,3040,3040,0
+20250324,164500,199405717,3040,3040,3040,3040,0
+20250324,164400,199405717,3040,3040,3040,3040,0
+20250324,164300,199405717,3040,3040,3040,3040,0
+20250324,164200,199405717,3040,3040,3040,3040,0
+20250324,164100,199405717,3040,3040,3040,3040,0
+20250324,164000,199405717,3040,3040,3040,3040,0
+20250324,163900,199405717,3040,3040,3040,3040,0
+20250324,163800,199405717,3040,3040,3040,3040,0
+20250324,163700,199405717,3040,3040,3040,3040,0
+20250324,163600,199405717,3040,3040,3040,3040,0
+20250324,163500,199405717,3040,3040,3040,3040,0
+20250324,163400,199405717,3040,3040,3040,3040,0
+20250324,163300,199405717,3040,3040,3040,3040,0
+20250324,163200,199405717,3040,3040,3040,3040,0
+20250324,163100,199405717,3040,3040,3040,3040,0
+20250324,163000,199405717,3040,3040,3040,3040,0
+20250324,162900,199405717,3040,3040,3040,3040,0
+20250324,162800,199405717,3040,3040,3040,3040,0
+20250324,162700,199405717,3040,3040,3040,3040,0
+20250324,162600,199405717,3040,3040,3040,3040,0
+20250324,162500,199405717,3040,3040,3040,3040,235
+20250324,162400,199405717,3040,3040,3040,3040,0
+20250324,162300,199405717,3040,3040,3040,3040,0
+20250324,162200,199405717,3040,3040,3040,3040,0
+20250324,162100,199405717,3040,3040,3040,3040,0
+20250324,162000,199405717,3040,3040,3040,3040,0
+20250324,161900,199405717,3040,3040,3040,3040,0
+20250324,161800,199405717,3040,3040,3040,3040,0
+20250324,161700,199405717,3040,3040,3040,3040,0
+20250324,161600,199405717,3040,3040,3040,3040,0
+20250324,161500,199405717,3040,3040,3040,3040,0
+20250324,161400,199405717,3040,3040,3040,3040,0
+20250324,161300,199405717,3040,3040,3040,3040,0
+20250324,161200,199405717,3040,3040,3040,3040,0
+20250324,161100,199405717,3040,3040,3040,3040,0
+20250324,161000,199405717,3040,3040,3040,3040,0
+20250324,160900,199405717,3040,3040,3040,3040,0
+20250324,160800,199405717,3040,3040,3040,3040,0
+20250324,160700,199405717,3040,3040,3040,3040,0
+20250324,160600,199405717,3040,3040,3040,3040,0
+20250324,160500,199405717,3040,3040,3040,3040,0
+20250324,160400,199405717,3040,3040,3040,3040,0
+20250324,160300,199405717,3040,3040,3040,3040,0
+20250324,160200,199405717,3040,3040,3040,3040,0
+20250324,160100,199405717,3040,3040,3040,3040,0
+20250324,160000,199405717,3040,3040,3040,3040,0
+20250324,155900,199405717,3040,3040,3040,3040,0
+20250324,155800,199405717,3040,3040,3040,3040,0
+20250324,155700,199405717,3040,3040,3040,3040,0
+20250324,155600,199405717,3040,3040,3040,3040,0
+20250324,155500,199405717,3040,3040,3040,3040,235
+20250324,155400,199405717,3040,3040,3040,3040,0
+20250324,155300,199405717,3040,3040,3040,3040,0
+20250324,155200,199405717,3040,3040,3040,3040,0
+20250324,155100,199405717,3040,3040,3040,3040,0
+20250324,155000,199405717,3040,3040,3040,3040,0
+20250324,154900,199405717,3040,3040,3040,3040,0
+20250324,154800,199405717,3040,3040,3040,3040,0
+20250324,154700,199405717,3040,3040,3040,3040,0
+20250324,154600,199405717,3040,3040,3040,3040,0
+20250324,154500,199405717,3040,3040,3040,3040,0
+20250324,154400,199405717,3040,3040,3040,3040,0
+20250324,154300,199405717,3040,3040,3040,3040,0
+20250324,154200,199405717,3040,3040,3040,3040,0
+20250324,154100,199405717,3040,3040,3040,3040,0
+20250324,154000,199405717,3040,3040,3040,3040,0
+20250324,153900,199405717,3040,3040,3040,3040,0
+20250324,153800,199405717,3040,3040,3040,3040,0
+20250324,153700,199405717,3040,3040,3040,3040,0
+20250324,153600,199405717,3040,3040,3040,3040,0
+20250324,153500,199405717,3040,3040,3040,3040,0
+20250324,153400,199405717,3040,3040,3040,3040,0
+20250324,153300,199405717,3040,3040,3040,3040,0
+20250324,153200,199405717,3040,3040,3040,3040,0
+20250324,153100,199405717,3040,3040,3040,3040,0
+20250324,153000,199405717,3040,3040,3040,3040,235
+20250324,152900,198691317,3040,3040,3040,3040,0
+20250324,152800,198691317,3040,3040,3040,3040,0
+20250324,152700,198691317,3040,3040,3040,3040,0
+20250324,152600,198691317,3040,3040,3040,3040,0
+20250324,152500,198691317,3040,3040,3040,3040,0
+20250324,152400,198691317,3040,3040,3040,3040,0
+20250324,152300,198691317,3040,3040,3040,3040,0
+20250324,152200,198691317,3040,3040,3040,3040,0
+20250324,152100,198691317,3040,3040,3040,3040,0
+20250324,152000,198691317,3040,3040,3040,3040,0
+20250324,151900,198691317,3040,3040,3040,3040,61
+20250324,151800,198505877,3040,3045,3045,3030,192
+20250324,151700,197923287,3045,3045,3045,3045,500
+20250324,151600,196400787,3045,3040,3045,3040,1046
+20250324,151500,193220942,3040,3040,3040,3040,138
+20250324,151400,192801422,3025,3040,3040,3025,1148
+20250324,151300,189322792,3040,3040,3040,3040,0
+20250324,151200,189322792,3040,3040,3040,3040,0
+20250324,151100,189322792,3040,3040,3040,3040,2
+20250324,151000,189316712,3035,3025,3035,3025,133
+20250324,150900,188913387,3040,3040,3040,3040,555
+20250324,150800,187226187,3040,3030,3040,3025,1380
+20250324,150700,183043372,3035,3035,3035,3035,208
+20250324,150600,182412092,3040,3040,3040,3040,0
+20250324,150500,182412092,3040,3040,3040,3037,617
+20250324,150400,180536445,3040,3040,3040,3040,17
+20250324,150300,180484765,3040,3040,3040,3040,106
+20250324,150200,180162525,3050,3050,3050,3050,2
+20250324,150100,180156425,3040,3040,3040,3040,230
+20250324,150000,179457225,3045,3045,3045,3045,0
+20250324,145900,179457225,3045,3045,3045,3045,0
+20250324,145800,179457225,3045,3045,3045,3045,0
+20250324,145700,179457225,3045,3045,3045,3045,0
+20250324,145600,179457225,3045,3045,3045,3045,272
+20250324,145500,178628985,3060,3060,3060,3060,0
+20250324,145400,178628985,3060,3050,3060,3050,11
+20250324,145300,178595425,3065,3065,3065,3065,0
+20250324,145200,178595425,3065,3060,3065,3050,30
+20250324,145100,178503815,3045,3045,3045,3045,8
+20250324,145000,178479455,3090,3090,3090,3090,0
+20250324,144900,178479455,3090,3090,3090,3090,0
+20250324,144800,178479455,3090,3040,3090,3040,1123
+20250324,144700,175023175,3030,3040,3085,3030,5903
+20250324,144600,156989730,3040,3040,3040,3040,1
+20250324,144500,156986690,3025,3045,3045,3025,203
+20250324,144400,156371955,3040,3040,3050,3040,676
+20250324,144300,154315380,3035,3025,3035,3025,565
+20250324,144200,152603320,3030,3030,3030,3030,0
+20250324,144100,152603320,3030,3030,3030,3030,1
+20250324,144000,152600290,3025,3025,3025,3025,241
+20250324,143900,151871265,3030,3030,3030,3030,1
+20250324,143800,151868235,3030,3030,3030,3030,70
+20250324,143700,151656135,3030,3025,3030,3025,285
+20250324,143600,150793755,3030,3030,3030,3030,1
+20250324,143500,150790725,3025,3025,3025,3025,0
+20250324,143400,150790725,3025,3030,3030,3025,239
+20250324,143300,150067725,3030,3030,3030,3030,30
+20250324,143200,149976825,3025,3025,3025,3025,955
+20250324,143100,147087950,3030,3030,3030,3030,1
+20250324,143000,147084920,3030,3030,3030,3030,28
+20250324,142900,147000080,3030,3030,3030,3030,2
+20250324,142800,146994020,3025,3035,3035,3025,239
+20250324,142700,146271020,3030,3030,3030,3030,47
+20250324,142600,146128610,3030,3030,3030,3030,188
+20250324,142500,145558970,3030,3030,3035,3030,1064
+20250324,142400,142335045,3030,3030,3030,3030,0
+20250324,142300,142335045,3030,3025,3030,3025,235
+20250324,142200,141624165,3030,3030,3030,3030,1
+20250324,142100,141621135,3025,3025,3025,3025,100
+20250324,142000,141318635,3030,3030,3030,3030,170
+20250324,141900,140803535,3030,3030,3030,3030,170
+20250324,141800,140288435,3030,3030,3030,3030,0
+20250324,141700,140288435,3030,3030,3030,3030,64
+20250324,141600,140094515,3035,3035,3035,3035,0
+20250324,141500,140094515,3035,3030,3035,3025,321
+20250324,141400,139121885,3030,3030,3030,3030,15
+20250324,141300,139076435,3035,3035,3035,3035,0
+20250324,141200,139076435,3035,3030,3035,3030,56
+20250324,141100,138906750,3030,3030,3030,3030,180
+20250324,141000,138361350,3030,3030,3030,3030,182
+20250324,140900,137809890,3030,3030,3030,3030,53
+20250324,140800,137649300,3035,3030,3035,3030,501
+20250324,140700,136131265,3030,3035,3035,3030,20
+20250324,140600,136070660,3030,3030,3030,3030,342
+20250324,140500,135034400,3030,3030,3030,3030,284
+20250324,140400,134173880,3030,3030,3030,3030,0
+20250324,140300,134173880,3030,3030,3030,3030,51
+20250324,140200,134019350,3035,3035,3035,3035,0
+20250324,140100,134019350,3035,3035,3035,3035,1
+20250324,140000,134016315,3030,3030,3030,3030,234
+20250324,135900,133307295,3035,3035,3035,3035,1
+20250324,135800,133304260,3025,3025,3025,3025,1
+20250324,135700,133301235,3030,3030,3030,3030,235
+20250324,135600,132589185,3035,3035,3035,3035,1
+20250324,135500,132586150,3030,3030,3030,3030,0
+20250324,135400,132586150,3030,3035,3035,3030,235
+20250324,135300,131874095,3030,3030,3030,3030,0
+20250324,135200,131874095,3030,3030,3030,3030,235
+20250324,135100,131162045,3035,3035,3035,3035,1
+20250324,135000,131159010,3030,3030,3030,3030,0
+20250324,134900,131159010,3030,3030,3030,3030,235
+20250324,134800,130446960,3035,3035,3035,3035,0
+20250324,134700,130446960,3035,3035,3035,3035,1
+20250324,134600,130443925,3030,3035,3035,3030,235
+20250324,134500,129731870,3030,3030,3030,3030,330
+20250324,134400,128731970,3035,3035,3035,3035,170
+20250324,134300,128216020,3035,3035,3035,3035,74
+20250324,134200,127991430,3035,3035,3035,3035,0
+20250324,134100,127991430,3035,3035,3035,3035,170
+20250324,134000,127475480,3035,3035,3035,3035,0
+20250324,133900,127475480,3035,3035,3035,3035,0
+20250324,133800,127475480,3035,3035,3035,3035,345
+20250324,133700,126428405,3035,3035,3040,3035,115
+20250324,133600,126079375,3035,3035,3035,3035,0
+20250324,133500,126079375,3035,3035,3035,3035,170
+20250324,133400,125563425,3035,3035,3035,3035,6
+20250324,133300,125545215,3035,3035,3035,3035,0
+20250324,133200,125545215,3035,3030,3035,3030,293
+20250324,133100,124657135,3035,3035,3035,3035,171
+20250324,133000,124138150,3030,3030,3030,3030,0
+20250324,132900,124138150,3030,3030,3030,3030,0
+20250324,132800,124138150,3030,3035,3035,3030,36
+20250324,132700,124029040,3035,3035,3035,3035,255
+20250324,132600,123255115,3030,3030,3030,3030,235
+20250324,132500,122543065,3035,3035,3035,3035,0
+20250324,132400,122543065,3035,3035,3035,3035,160
+20250324,132300,122057465,3035,3035,3035,3035,19
+20250324,132200,121999800,3040,3035,3040,3035,132
+20250324,132100,121599175,3030,3030,3030,3030,185
+20250324,132000,121038625,3030,3030,3030,3030,50
+20250324,131900,120887125,3035,3035,3035,3035,0
+20250324,131800,120887125,3035,3030,3035,3030,235
+20250324,131700,120175070,3035,3035,3035,3035,0
+20250324,131600,120175070,3035,3035,3035,3035,0
+20250324,131500,120175070,3035,3035,3035,3025,2083
+20250324,131400,113863345,3025,3030,3030,3025,10
+20250324,131300,113833075,3035,3030,3035,3030,47
+20250324,131200,113690660,3030,3035,3035,3030,190
+20250324,131100,113114955,3030,3030,3030,3030,100
+20250324,131000,112811955,3030,3030,3030,3030,0
+20250324,130900,112811955,3030,3030,3030,3030,235
+20250324,130800,112099905,3035,3035,3035,3035,0
+20250324,130700,112099905,3035,3035,3035,3035,140
+20250324,130600,111675005,3035,3035,3040,3035,51
+20250324,130500,111520215,3035,3035,3035,3035,0
+20250324,130400,111520215,3035,3030,3035,3030,236
+20250324,130300,110805130,3035,3035,3035,3035,0
+20250324,130200,110805130,3035,3035,3035,3035,0
+20250324,130100,110805130,3035,3030,3035,3030,369
+20250324,130000,109686390,3030,3030,3030,3030,0
+20250324,125900,109686390,3030,3030,3030,3030,0
+20250324,125800,109686390,3030,3030,3030,3030,234
+20250324,125700,108977370,3035,3035,3035,3035,1
+20250324,125600,108974335,3030,3030,3030,3030,0
+20250324,125500,108974335,3030,3030,3030,3030,235
+20250324,125400,108262285,3035,3035,3035,3035,0
+20250324,125300,108262285,3035,3035,3035,3035,0
+20250324,125200,108262285,3035,3030,3035,3030,244
+20250324,125100,107522915,3035,3035,3035,3035,1
+20250324,125000,107519880,3030,3030,3030,3030,0
+20250324,124900,107519880,3030,3030,3030,3030,235
+20250324,124800,106807830,3035,3035,3040,3035,231
+20250324,124700,106106740,3030,3030,3030,3030,235
+20250324,124600,105394690,3030,3030,3030,3030,181
+20250324,124500,104846260,3030,3030,3030,3030,0
+20250324,124400,104846260,3030,3030,3030,3030,2500
+20250324,124300,97271260,3035,3035,3035,3035,777
+20250324,124200,94913065,3035,3030,3035,3020,2601
+20250324,124100,87029120,3030,3030,3030,3030,182
+20250324,124000,86477660,3035,3035,3035,3035,1
+20250324,123900,86474625,3035,3035,3035,3035,0
+20250324,123800,86474625,3035,3030,3035,3030,182
+20250324,123700,85923160,3030,3030,3030,3030,0
+20250324,123600,85923160,3030,3030,3030,3030,0
+20250324,123500,85923160,3030,3030,3030,3030,0
+20250324,123400,85923160,3030,3030,3030,3030,0
+20250324,123300,85923160,3030,3030,3030,3030,0
+20250324,123200,85923160,3030,3030,3030,3030,0
+20250324,123100,85923160,3030,3030,3030,3030,217
+20250324,123000,85265650,3035,3035,3035,3035,0
+20250324,122900,85265650,3035,3035,3035,3035,0
+20250324,122800,85265650,3035,3035,3035,3035,0
+20250324,122700,85265650,3035,3035,3035,3035,2
+20250324,122600,85259580,3035,3035,3035,3035,6
+20250324,122500,85241370,3030,3030,3030,3030,0
+20250324,122400,85241370,3030,3030,3030,3030,0
+20250324,122300,85241370,3030,3030,3030,3030,0
+20250324,122200,85241370,3030,3035,3035,3030,270
+20250324,122100,84422810,3035,3035,3035,3035,0
+20250324,122000,84422810,3035,3030,3035,3030,2345
+20250324,121900,77309820,3030,3030,3030,3030,0
+20250324,121800,77309820,3030,3025,3030,3025,83
+20250324,121700,77058740,3025,3025,3025,3025,0
+20250324,121600,77058740,3025,3025,3025,3025,0
+20250324,121500,77058740,3025,3025,3025,3025,0
+20250324,121400,77058740,3025,3025,3025,3025,0
+20250324,121300,77058740,3025,3025,3025,3025,50
+20250324,121200,76907490,3025,3025,3025,3025,50
+20250324,121100,76756240,3025,3025,3025,3025,0
+20250324,121000,76756240,3025,3025,3025,3025,1
+20250324,120900,76753215,3020,3020,3020,3020,0
+20250324,120800,76753215,3020,3020,3020,3020,0
+20250324,120700,76753215,3020,3020,3020,3020,313
+20250324,120600,75807955,3020,3020,3020,3020,1
+20250324,120500,75804935,3015,3015,3015,3015,0
+20250324,120400,75804935,3015,3015,3015,3015,0
+20250324,120300,75804935,3015,3015,3015,3015,0
+20250324,120200,75804935,3015,3015,3015,3015,0
+20250324,120100,75804935,3015,3015,3015,3015,0
+20250324,120000,75804935,3015,3015,3015,3015,300
+20250324,115900,74900435,3015,3015,3015,3015,200
+20250324,115800,74297435,3015,3015,3015,3015,0
+20250324,115700,74297435,3015,3010,3015,3010,105
+20250324,115600,73981375,3010,3010,3010,3010,637
+20250324,115500,72064005,3015,3010,3015,3010,551
+20250324,115400,70402745,3015,3010,3015,3010,183
+20250324,115300,69851910,3015,3015,3015,3015,0
+20250324,115200,69851910,3015,3015,3015,3015,18
+20250324,115100,69797640,3015,3010,3015,3010,183
+20250324,115000,69246805,3015,3015,3015,3015,2
+20250324,114900,69240775,3015,3010,3015,3010,1040
+20250324,114800,66110175,3010,3010,3010,3010,182
+20250324,114700,65562355,3010,3010,3010,3010,0
+20250324,114600,65562355,3010,3010,3010,3010,500
+20250324,114500,64057355,3010,3015,3015,3010,282
+20250324,114400,63208035,3010,3010,3010,3010,0
+20250324,114300,63208035,3010,3010,3010,3010,682
+20250324,114200,61155215,3015,3015,3015,3015,1
+20250324,114100,61152200,3010,3010,3010,3010,425
+20250324,114000,59872950,3015,3010,3015,3010,183
+20250324,113900,59322115,3015,3015,3015,3015,0
+20250324,113800,59322115,3015,3015,3015,3015,0
+20250324,113700,59322115,3015,3020,3020,3015,61
+20250324,113600,59138195,3015,3015,3015,3015,0
+20250324,113500,59138195,3015,3015,3015,3015,349
+20250324,113400,58085960,3015,3015,3015,3015,220
+20250324,113300,57422660,3015,3020,3020,3015,1225
+20250324,113200,53729135,3020,3020,3020,3020,27
+20250324,113100,53647595,3020,3020,3020,3020,10
+20250324,113000,53617395,3025,3020,3025,3020,9
+20250324,112900,53590210,3015,3020,3020,3015,280
+20250324,112800,52745515,3020,3020,3020,3020,0
+20250324,112700,52745515,3020,3020,3020,3020,0
+20250324,112600,52745515,3020,3015,3020,3015,231
+20250324,112500,52049045,3015,3015,3015,3015,0
+20250324,112400,52049045,3015,3015,3015,3015,131
+20250324,112300,51654080,3015,3020,3020,3015,202
+20250324,112200,51044950,3020,3020,3020,3020,0
+20250324,112100,51044950,3020,3020,3020,3020,10
+20250324,112000,51014750,3015,3015,3015,3015,182
+20250324,111900,50466020,3015,3020,3020,3015,37
+20250324,111800,50354415,3020,3015,3020,3015,183
+20250324,111700,49802665,3020,3020,3020,3020,0
+20250324,111600,49802665,3020,3020,3020,3020,15
+20250324,111500,49757365,3015,3020,3020,3015,1018
+20250324,111400,46688005,3020,3020,3020,3020,0
+20250324,111300,46688005,3020,3020,3020,3020,182
+20250324,111200,46138365,3025,3025,3025,3025,1
+20250324,111100,46135340,3020,3020,3020,3020,0
+20250324,111000,46135340,3020,3020,3020,3020,710
+20250324,110900,43991140,3025,3025,3025,3025,619
+20250324,110800,42118665,3025,3025,3025,3025,1
+20250324,110700,42115640,3025,3025,3025,3025,143
+20250324,110600,41683065,3025,3025,3025,3025,58
+20250324,110500,41507615,3025,3025,3025,3025,0
+20250324,110400,41507615,3025,3020,3025,3020,183
+20250324,110300,40954950,3020,3020,3020,3020,18
+20250324,110200,40900590,3020,3020,3020,3020,116
+20250324,110100,40550270,3020,3020,3020,3020,65
+20250324,110000,40353970,3025,3020,3025,3020,136
+20250324,105900,39943245,3020,3020,3020,3020,3
+20250324,105800,39934185,3015,3015,3015,3015,182
+20250324,105700,39385455,3020,3020,3020,3020,0
+20250324,105600,39385455,3020,3015,3020,3015,1182
+20250324,105500,35821720,3020,3020,3020,3020,8
+20250324,105400,35797560,3020,3020,3020,3020,0
+20250324,105300,35797560,3020,3020,3020,3020,35
+20250324,105200,35691860,3025,3025,3025,3025,0
+20250324,105100,35691860,3025,3020,3025,3020,211
+20250324,105000,35054635,3020,3020,3020,3020,71
+20250324,104900,34840215,3025,3025,3025,3025,1
+20250324,104800,34837190,3020,3020,3020,3020,119
+20250324,104700,34477810,3020,3025,3025,3020,590
+20250324,104600,32694510,3025,3020,3025,3020,164
+20250324,104500,32199225,3025,3025,3025,3025,1
+20250324,104400,32196200,3020,3020,3020,3020,182
+20250324,104300,31646560,3025,3025,3025,3025,1
+20250324,104200,31643535,3020,3025,3025,3020,614
+20250324,104100,29789165,3030,3030,3030,3030,0
+20250324,104000,29789165,3030,3030,3030,3030,1
+20250324,103900,29786135,3025,3025,3025,3025,182
+20250324,103800,29235585,3030,3030,3030,3030,5
+20250324,103700,29220435,3030,3030,3030,3030,0
+20250324,103600,29220435,3030,3025,3030,3025,183
+20250324,103500,28666855,3030,3030,3030,3025,372
+20250324,103400,27541545,3025,3025,3025,3025,0
+20250324,103300,27541545,3025,3025,3025,3025,182
+20250324,103200,26990995,3030,3030,3030,3030,103
+20250324,103100,26678905,3025,3025,3025,3025,182
+20250324,103000,26128355,3030,3030,3030,3030,4
+20250324,102900,26116235,3030,3030,3030,3030,48
+20250324,102800,25970795,3030,3030,3030,3030,0
+20250324,102700,25970795,3030,3030,3030,3030,400
+20250324,102600,24758795,3030,3030,3030,3030,0
+20250324,102500,24758795,3030,3035,3035,3025,300
+20250324,102400,23851260,3035,3035,3035,3035,0
+20250324,102300,23851260,3035,3035,3035,3035,0
+20250324,102200,23851260,3035,3035,3035,3035,1
+20250324,102100,23848225,3030,3035,3035,3030,201
+20250324,102000,23239190,3035,3030,3035,3030,1126
+20250324,101900,19827405,3020,3020,3020,3020,200
+20250324,101800,19223405,3025,3020,3025,3020,325
+20250324,101700,18240295,3025,3025,3025,3025,1
+20250324,101600,18237270,3025,3020,3025,3020,88
+20250324,101500,17971095,3025,3020,3025,3020,13
+20250324,101400,17931780,3015,3020,3020,3015,719
+20250324,101300,15761750,3025,3020,3025,3005,2410
+20250324,101200,8511585,3020,3020,3020,3020,134
+20250324,101100,8106905,3025,3025,3025,3025,0
+20250324,101000,8106905,3025,3025,3025,3025,0
+20250324,100900,8106905,3025,3025,3025,3025,6
+20250324,100800,8088755,3025,3025,3025,3025,0
+20250324,100700,8088755,3025,3030,3030,3025,14
+20250324,100600,8046350,3010,3020,3020,3010,488
+20250324,100500,6575585,3030,3030,3030,3030,10
+20250324,100400,6545285,3030,3030,3030,3030,0
+20250324,100300,6545285,3030,3030,3030,3030,0
+20250324,100200,6545285,3030,3025,3030,3020,154
+20250324,100100,6079910,3030,3030,3030,3030,0
+20250324,100000,6079910,3030,3030,3030,3030,0
+20250324,095900,6079910,3030,3030,3030,3030,20
+20250324,095800,6019310,3030,3030,3030,3030,0
+20250324,095700,6019310,3030,3030,3030,3030,0
+20250324,095600,6019310,3030,3030,3030,3030,41
+20250324,095500,5895080,3025,3025,3025,3025,0
+20250324,095400,5895080,3025,3025,3025,3025,1
+20250324,095300,5892055,3030,3030,3030,3030,0
+20250324,095200,5892055,3030,3030,3030,3030,0
+20250324,095100,5892055,3030,3030,3030,3030,100
+20250324,095000,5589055,3030,3030,3030,3030,0
+20250324,094900,5589055,3030,3030,3030,3030,0
+20250324,094800,5589055,3030,3025,3030,3025,180
+20250324,094700,5044550,3030,3030,3030,3030,0
+20250324,094600,5044550,3030,3030,3030,3030,0
+20250324,094500,5044550,3030,3030,3030,3030,0
+20250324,094400,5044550,3030,3030,3030,3030,5
+20250324,094300,5029400,3030,3030,3030,3030,1
+20250324,094200,5026370,3030,3030,3030,3030,10
+20250324,094100,4996070,3030,3030,3030,3030,12
+20250324,094000,4959710,3030,3030,3030,3030,104
+20250324,093900,4644590,3030,3030,3030,3030,44
+20250324,093800,4511270,3030,3030,3030,3030,34
+20250324,093700,4408250,3030,3030,3030,3030,20
+20250324,093600,4347650,3030,3030,3030,3030,10
+20250324,093500,4317350,3030,3030,3030,3030,5
+20250324,093400,4302200,3030,3030,3030,3030,0
+20250324,093300,4302200,3030,3030,3030,3030,5
+20250324,093200,4287050,3030,3030,3030,3030,25
+20250324,093100,4211300,3030,3030,3030,3030,5
+20250324,093000,4196150,3030,3030,3030,3030,6
+20250324,092900,4177970,3030,3030,3030,3030,0
+20250324,092800,4177970,3030,3030,3030,3030,0
+20250324,092700,4177970,3030,3030,3030,3030,0
+20250324,092600,4177970,3030,3030,3030,3030,1
+20250324,092500,4174940,3025,3025,3025,3025,0
+20250324,092400,4174940,3025,3025,3025,3025,10
+20250324,092300,4144690,3030,3030,3030,3030,0
+20250324,092200,4144690,3030,3030,3030,3030,0
+20250324,092100,4144690,3030,3030,3030,3030,0
+20250324,092000,4144690,3030,3030,3030,3030,0
+20250324,091900,4144690,3030,3030,3030,3030,0
+20250324,091800,4144690,3030,3030,3030,3030,0
+20250324,091700,4144690,3030,3030,3030,3030,0
+20250324,091600,4144690,3030,3030,3030,3030,0
+20250324,091500,4144690,3030,3030,3030,3030,166
+20250324,091400,3641710,3030,3030,3030,3030,4
+20250324,091300,3629590,3030,3020,3030,3010,278
+20250324,091200,2791370,3035,3035,3035,3035,0
+20250324,091100,2791370,3035,3035,3035,3035,0
+20250324,091000,2791370,3035,3035,3035,3035,0
+20250324,090900,2791370,3035,3035,3035,3035,0
+20250324,090800,2791370,3035,3035,3035,3035,350
+20250324,090700,1729120,3035,3030,3035,3030,330
+20250324,090600,728950,3020,3025,3025,3020,34
+20250324,090500,626220,3030,3030,3030,3030,0
+20250324,090400,626220,3030,3030,3030,3030,0
+20250324,090300,626220,3030,3025,3030,3020,88
+20250324,090200,360400,3030,3030,3030,3030,100
+20250324,090100,57400,3030,3030,3030,3030,5
+20250324,090000,42250,3035,3015,3035,3015,14

010660/min/candle-20250325.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185500,315628970,3050,3050,3050,3050,1361
+20250325,185400,315628970,3050,3050,3050,3050,0
+20250325,185300,315628970,3050,3050,3050,3050,0
+20250325,185200,315628970,3050,3050,3050,3050,0
+20250325,185100,315628970,3050,3050,3050,3050,0
+20250325,185000,315628970,3050,3050,3050,3050,0
+20250325,184900,315628970,3050,3050,3050,3050,0
+20250325,184800,315628970,3050,3050,3050,3050,0
+20250325,184700,315628970,3050,3050,3050,3050,0
+20250325,184600,315628970,3050,3050,3050,3050,0
+20250325,184500,315628970,3050,3050,3050,3050,0
+20250325,184400,315628970,3050,3050,3050,3050,0
+20250325,184300,315628970,3050,3050,3050,3050,0
+20250325,184200,315628970,3050,3050,3050,3050,0
+20250325,184100,315628970,3050,3050,3050,3050,0
+20250325,184000,315628970,3050,3050,3050,3050,0
+20250325,183900,315628970,3050,3050,3050,3050,0
+20250325,183800,315628970,3050,3050,3050,3050,0
+20250325,183700,315628970,3050,3050,3050,3050,0
+20250325,183600,315628970,3050,3050,3050,3050,0
+20250325,183500,315628970,3050,3050,3050,3050,0
+20250325,183400,315628970,3050,3050,3050,3050,0
+20250325,183300,315628970,3050,3050,3050,3050,0
+20250325,183200,315628970,3050,3050,3050,3050,0
+20250325,183100,315628970,3050,3050,3050,3050,0
+20250325,183000,315628970,3050,3050,3050,3050,0
+20250325,182900,315628970,3050,3050,3050,3050,0
+20250325,182800,315628970,3050,3050,3050,3050,0
+20250325,182700,315628970,3050,3050,3050,3050,0
+20250325,182600,315628970,3050,3050,3050,3050,0
+20250325,182500,315628970,3050,3050,3050,3050,1361
+20250325,182400,315628970,3050,3050,3050,3050,0
+20250325,182300,315628970,3050,3050,3050,3050,0
+20250325,182200,315628970,3050,3050,3050,3050,0
+20250325,182100,315628970,3050,3050,3050,3050,0
+20250325,182000,315628970,3050,3050,3050,3050,0
+20250325,181900,315628970,3050,3050,3050,3050,0
+20250325,181800,315628970,3050,3050,3050,3050,0
+20250325,181700,315628970,3050,3050,3050,3050,0
+20250325,181600,315628970,3050,3050,3050,3050,0
+20250325,181500,315628970,3050,3050,3050,3050,0
+20250325,181400,315628970,3050,3050,3050,3050,0
+20250325,181300,315628970,3050,3050,3050,3050,0
+20250325,181200,315628970,3050,3050,3050,3050,0
+20250325,181100,315628970,3050,3050,3050,3050,0
+20250325,181000,315628970,3050,3050,3050,3050,0
+20250325,180900,315628970,3050,3050,3050,3050,0
+20250325,180800,315628970,3050,3050,3050,3050,0
+20250325,180700,315628970,3050,3050,3050,3050,0
+20250325,180600,315628970,3050,3050,3050,3050,0
+20250325,180500,315628970,3050,3050,3050,3050,0
+20250325,180400,315628970,3050,3050,3050,3050,0
+20250325,180300,315628970,3050,3050,3050,3050,0
+20250325,180200,315628970,3050,3050,3050,3050,0
+20250325,180100,315628970,3050,3050,3050,3050,0
+20250325,180000,315628970,3050,3050,3050,3050,0
+20250325,175900,315628970,3050,3050,3050,3050,0
+20250325,175800,315628970,3050,3050,3050,3050,0
+20250325,175700,315628970,3050,3050,3050,3050,0
+20250325,175600,315628970,3050,3050,3050,3050,0
+20250325,175500,315628970,3050,3050,3050,3050,1361
+20250325,175400,315628970,3050,3050,3050,3050,0
+20250325,175300,315628970,3050,3050,3050,3050,0
+20250325,175200,315628970,3050,3050,3050,3050,0
+20250325,175100,315628970,3050,3050,3050,3050,0
+20250325,175000,315628970,3050,3050,3050,3050,0
+20250325,174900,315628970,3050,3050,3050,3050,0
+20250325,174800,315628970,3050,3050,3050,3050,0
+20250325,174700,315628970,3050,3050,3050,3050,0
+20250325,174600,315628970,3050,3050,3050,3050,0
+20250325,174500,315628970,3050,3050,3050,3050,0
+20250325,174400,315628970,3050,3050,3050,3050,0
+20250325,174300,315628970,3050,3050,3050,3050,0
+20250325,174200,315628970,3050,3050,3050,3050,0
+20250325,174100,315628970,3050,3050,3050,3050,0
+20250325,174000,315628970,3050,3050,3050,3050,0
+20250325,173900,315628970,3050,3050,3050,3050,0
+20250325,173800,315628970,3050,3050,3050,3050,0
+20250325,173700,315628970,3050,3050,3050,3050,0
+20250325,173600,315628970,3050,3050,3050,3050,0
+20250325,173500,315628970,3050,3050,3050,3050,0
+20250325,173400,315628970,3050,3050,3050,3050,0
+20250325,173300,315628970,3050,3050,3050,3050,0
+20250325,173200,315628970,3050,3050,3050,3050,0
+20250325,173100,315628970,3050,3050,3050,3050,0
+20250325,173000,315628970,3050,3050,3050,3050,0
+20250325,172900,315628970,3050,3050,3050,3050,0
+20250325,172800,315628970,3050,3050,3050,3050,0
+20250325,172700,315628970,3050,3050,3050,3050,0
+20250325,172600,315628970,3050,3050,3050,3050,0
+20250325,172500,315628970,3050,3050,3050,3050,1361
+20250325,172400,315628970,3050,3050,3050,3050,0
+20250325,172300,315628970,3050,3050,3050,3050,0
+20250325,172200,315628970,3050,3050,3050,3050,0
+20250325,172100,315628970,3050,3050,3050,3050,0
+20250325,172000,315628970,3050,3050,3050,3050,0
+20250325,171900,315628970,3050,3050,3050,3050,0
+20250325,171800,315628970,3050,3050,3050,3050,0
+20250325,171700,315628970,3050,3050,3050,3050,0
+20250325,171600,315628970,3050,3050,3050,3050,0
+20250325,171500,315628970,3050,3050,3050,3050,0
+20250325,171400,315628970,3050,3050,3050,3050,0
+20250325,171300,315628970,3050,3050,3050,3050,0
+20250325,171200,315628970,3050,3050,3050,3050,0
+20250325,171100,315628970,3050,3050,3050,3050,0
+20250325,171000,315628970,3050,3050,3050,3050,0
+20250325,170900,315628970,3050,3050,3050,3050,0
+20250325,170800,315628970,3050,3050,3050,3050,0
+20250325,170700,315628970,3050,3050,3050,3050,0
+20250325,170600,315628970,3050,3050,3050,3050,0
+20250325,170500,315628970,3050,3050,3050,3050,0
+20250325,170400,315628970,3050,3050,3050,3050,0
+20250325,170300,315628970,3050,3050,3050,3050,0
+20250325,170200,315628970,3050,3050,3050,3050,0
+20250325,170100,315628970,3050,3050,3050,3050,0
+20250325,170000,315628970,3050,3050,3050,3050,0
+20250325,165900,315628970,3050,3050,3050,3050,0
+20250325,165800,315628970,3050,3050,3050,3050,0
+20250325,165700,315628970,3050,3050,3050,3050,0
+20250325,165600,315628970,3050,3050,3050,3050,0
+20250325,165500,315628970,3050,3050,3050,3050,1361
+20250325,165400,315628970,3050,3050,3050,3050,0
+20250325,165300,315628970,3050,3050,3050,3050,0
+20250325,165200,315628970,3050,3050,3050,3050,0
+20250325,165100,315628970,3050,3050,3050,3050,0
+20250325,165000,315628970,3050,3050,3050,3050,0
+20250325,164900,315628970,3050,3050,3050,3050,0
+20250325,164800,315628970,3050,3050,3050,3050,0
+20250325,164700,315628970,3050,3050,3050,3050,0
+20250325,164600,315628970,3050,3050,3050,3050,0
+20250325,164500,315628970,3050,3050,3050,3050,0
+20250325,164400,315628970,3050,3050,3050,3050,0
+20250325,164300,315628970,3050,3050,3050,3050,0
+20250325,164200,315628970,3050,3050,3050,3050,0
+20250325,164100,315628970,3050,3050,3050,3050,0
+20250325,164000,315628970,3050,3050,3050,3050,0
+20250325,163900,315628970,3050,3050,3050,3050,0
+20250325,163800,315628970,3050,3050,3050,3050,0
+20250325,163700,315628970,3050,3050,3050,3050,0
+20250325,163600,315628970,3050,3050,3050,3050,0
+20250325,163500,315628970,3050,3050,3050,3050,0
+20250325,163400,315628970,3050,3050,3050,3050,0
+20250325,163300,315628970,3050,3050,3050,3050,0
+20250325,163200,315628970,3050,3050,3050,3050,0
+20250325,163100,315628970,3050,3050,3050,3050,0
+20250325,163000,315628970,3050,3050,3050,3050,0
+20250325,162900,315628970,3050,3050,3050,3050,0
+20250325,162800,315628970,3050,3050,3050,3050,0
+20250325,162700,315628970,3050,3050,3050,3050,0
+20250325,162600,315628970,3050,3050,3050,3050,0
+20250325,162500,315628970,3050,3050,3050,3050,1361
+20250325,162400,315628970,3050,3050,3050,3050,0
+20250325,162300,315628970,3050,3050,3050,3050,0
+20250325,162200,315628970,3050,3050,3050,3050,0
+20250325,162100,315628970,3050,3050,3050,3050,0
+20250325,162000,315628970,3050,3050,3050,3050,0
+20250325,161900,315628970,3050,3050,3050,3050,0
+20250325,161800,315628970,3050,3050,3050,3050,0
+20250325,161700,315628970,3050,3050,3050,3050,0
+20250325,161600,315628970,3050,3050,3050,3050,0
+20250325,161500,315628970,3050,3050,3050,3050,0
+20250325,161400,315628970,3050,3050,3050,3050,0
+20250325,161300,315628970,3050,3050,3050,3050,0
+20250325,161200,315628970,3050,3050,3050,3050,0
+20250325,161100,315628970,3050,3050,3050,3050,0
+20250325,161000,315628970,3050,3050,3050,3050,0
+20250325,160900,315628970,3050,3050,3050,3050,0
+20250325,160800,315628970,3050,3050,3050,3050,0
+20250325,160700,315628970,3050,3050,3050,3050,0
+20250325,160600,315628970,3050,3050,3050,3050,0
+20250325,160500,315628970,3050,3050,3050,3050,0
+20250325,160400,315628970,3050,3050,3050,3050,0
+20250325,160300,315628970,3050,3050,3050,3050,0
+20250325,160200,315628970,3050,3050,3050,3050,0
+20250325,160100,315628970,3050,3050,3050,3050,0
+20250325,160000,315628970,3050,3050,3050,3050,0
+20250325,155900,315628970,3050,3050,3050,3050,0
+20250325,155800,315628970,3050,3050,3050,3050,0
+20250325,155700,315628970,3050,3050,3050,3050,0
+20250325,155600,315628970,3050,3050,3050,3050,0
+20250325,155500,315628970,3050,3050,3050,3050,1361
+20250325,155400,315628970,3050,3050,3050,3050,0
+20250325,155300,315628970,3050,3050,3050,3050,0
+20250325,155200,315628970,3050,3050,3050,3050,0
+20250325,155100,315628970,3050,3050,3050,3050,0
+20250325,155000,315628970,3050,3050,3050,3050,0
+20250325,154900,315628970,3050,3050,3050,3050,0
+20250325,154800,315628970,3050,3050,3050,3050,0
+20250325,154700,315628970,3050,3050,3050,3050,0
+20250325,154600,315628970,3050,3050,3050,3050,0
+20250325,154500,315628970,3050,3050,3050,3050,0
+20250325,154400,315628970,3050,3050,3050,3050,0
+20250325,154300,315628970,3050,3050,3050,3050,0
+20250325,154200,315628970,3050,3050,3050,3050,0
+20250325,154100,315628970,3050,3050,3050,3050,0
+20250325,154000,315628970,3050,3050,3050,3050,0
+20250325,153900,315628970,3050,3050,3050,3050,0
+20250325,153800,315628970,3050,3050,3050,3050,0
+20250325,153700,315628970,3050,3050,3050,3050,0
+20250325,153600,315628970,3050,3050,3050,3050,0
+20250325,153500,315628970,3050,3050,3050,3050,0
+20250325,153400,315628970,3050,3050,3050,3050,0
+20250325,153300,315628970,3050,3050,3050,3050,0
+20250325,153200,315628970,3050,3050,3050,3050,0
+20250325,153100,315628970,3050,3050,3050,3050,0
+20250325,153000,315628970,3050,3050,3050,3050,1361
+20250325,152900,311477920,3045,3045,3045,3045,0
+20250325,152800,311477920,3045,3045,3045,3045,0
+20250325,152700,311477920,3045,3045,3045,3045,0
+20250325,152600,311477920,3045,3045,3045,3045,0
+20250325,152500,311477920,3045,3045,3045,3045,0
+20250325,152400,311477920,3045,3045,3045,3045,0
+20250325,152300,311477920,3045,3045,3045,3045,0
+20250325,152200,311477920,3045,3045,3045,3045,0
+20250325,152100,311477920,3045,3045,3045,3045,0
+20250325,152000,311477920,3045,3045,3045,3045,0
+20250325,151900,311477920,3045,3045,3045,3045,122
+20250325,151800,311106430,3045,3045,3045,3045,34
+20250325,151700,311002900,3045,3045,3045,3040,433
+20250325,151600,309684950,3050,3050,3050,3050,0
+20250325,151500,309684950,3050,3050,3050,3050,0
+20250325,151400,309684950,3050,3050,3050,3050,0
+20250325,151300,309684950,3050,3050,3050,3050,0
+20250325,151200,309684950,3050,3050,3050,3050,1
+20250325,151100,309681900,3045,3045,3045,3045,500
+20250325,151000,308159400,3050,3050,3050,3050,0
+20250325,150900,308159400,3050,3050,3050,3050,0
+20250325,150800,308159400,3050,3050,3050,3050,3
+20250325,150700,308150250,3050,3050,3050,3050,0
+20250325,150600,308150250,3050,3050,3050,3050,0
+20250325,150500,308150250,3050,3050,3050,3050,0
+20250325,150400,308150250,3050,3050,3050,3050,0
+20250325,150300,308150250,3050,3050,3050,3050,600
+20250325,150200,306320250,3050,3045,3050,3045,1174
+20250325,150100,302740135,3045,3045,3045,3045,0
+20250325,150000,302740135,3045,3045,3045,3045,0
+20250325,145900,302740135,3045,3045,3045,3045,1
+20250325,145800,302737090,3025,3035,3035,3025,10011
+20250325,145700,272409985,3045,3045,3045,3045,0
+20250325,145600,272409985,3045,3045,3045,3045,0
+20250325,145500,272409985,3045,3045,3045,3045,0
+20250325,145400,272409985,3045,3045,3045,3045,0
+20250325,145300,272409985,3045,3045,3045,3045,0
+20250325,145200,272409985,3045,3045,3045,3045,0
+20250325,145100,272409985,3045,3045,3045,3045,0
+20250325,145000,272409985,3045,3045,3045,3045,770
+20250325,144900,270065335,3030,3040,3040,3030,1400
+20250325,144800,265819335,3040,3045,3045,3040,1000
+20250325,144700,262775465,3050,3050,3050,3050,0
+20250325,144600,262775465,3050,3050,3050,3050,0
+20250325,144500,262775465,3050,3050,3050,3050,0
+20250325,144400,262775465,3050,3050,3050,3050,0
+20250325,144300,262775465,3050,3050,3050,3050,0
+20250325,144200,262775465,3050,3050,3050,3050,0
+20250325,144100,262775465,3050,3050,3050,3050,0
+20250325,144000,262775465,3050,3050,3050,3050,14
+20250325,143900,262732765,3050,3050,3050,3050,880
+20250325,143800,260048765,3045,3045,3045,3045,857
+20250325,143700,257439200,3045,3045,3045,3045,132
+20250325,143600,257037260,3045,3045,3045,3045,0
+20250325,143500,257037260,3045,3045,3045,3045,0
+20250325,143400,257037260,3045,3045,3045,3045,0
+20250325,143300,257037260,3045,3045,3045,3045,0
+20250325,143200,257037260,3045,3045,3045,3045,0
+20250325,143100,257037260,3045,3045,3045,3045,300
+20250325,143000,256123760,3050,3050,3050,3050,0
+20250325,142900,256123760,3050,3050,3050,3050,0
+20250325,142800,256123760,3050,3050,3050,3050,0
+20250325,142700,256123760,3050,3050,3050,3050,1
+20250325,142600,256120710,3045,3045,3045,3045,0
+20250325,142500,256120710,3045,3045,3045,3045,0
+20250325,142400,256120710,3045,3045,3045,3045,2
+20250325,142300,256114620,3050,3050,3050,3050,0
+20250325,142200,256114620,3050,3050,3050,3050,50
+20250325,142100,255962120,3050,3050,3050,3050,0
+20250325,142000,255962120,3050,3050,3050,3050,72
+20250325,141900,255742520,3050,3050,3050,3050,1
+20250325,141800,255739470,3045,3045,3045,3045,0
+20250325,141700,255739470,3045,3045,3045,3045,1
+20250325,141600,255736425,3045,3045,3045,3045,0
+20250325,141500,255736425,3045,3045,3045,3045,45
+20250325,141400,255599400,3050,3050,3050,3050,0
+20250325,141300,255599400,3050,3050,3050,3050,0
+20250325,141200,255599400,3050,3050,3050,3050,0
+20250325,141100,255599400,3050,3050,3050,3050,0
+20250325,141000,255599400,3050,3050,3050,3050,250
+20250325,140900,254836900,3050,3045,3050,3040,126
+20250325,140800,254453685,3050,3050,3050,3050,0
+20250325,140700,254453685,3050,3050,3050,3050,0
+20250325,140600,254453685,3050,3050,3050,3050,9
+20250325,140500,254426235,3050,3050,3050,3050,0
+20250325,140400,254426235,3050,3050,3050,3050,0
+20250325,140300,254426235,3050,3050,3050,3050,1
+20250325,140200,254423185,3030,3030,3030,3030,990
+20250325,140100,251423485,3050,3035,3050,3035,464
+20250325,140000,250008300,3050,3050,3050,3050,0
+20250325,135900,250008300,3050,3050,3055,3050,2479
+20250325,135800,242447345,3050,3050,3050,3050,33
+20250325,135700,242346695,3050,3050,3050,3050,0
+20250325,135600,242346695,3050,3050,3050,3050,0
+20250325,135500,242346695,3050,3050,3050,3050,130
+20250325,135400,241950195,3050,3050,3050,3050,30
+20250325,135300,241858695,3055,3045,3055,3045,2934
+20250325,135200,232910400,3050,3050,3050,3050,0
+20250325,135100,232910400,3050,3050,3050,3050,0
+20250325,135000,232910400,3050,3050,3050,3050,0
+20250325,134900,232910400,3050,3040,3050,3040,2997
+20250325,134800,223773560,3040,3030,3040,3030,3502
+20250325,134700,213129480,3040,3040,3040,3040,3000
+20250325,134600,204009480,3040,3040,3040,3040,0
+20250325,134500,204009480,3040,3040,3040,3040,0
+20250325,134400,204009480,3040,3045,3045,3040,101
+20250325,134300,203702100,3045,3045,3045,3045,0
+20250325,134200,203702100,3045,3045,3045,3045,0
+20250325,134100,203702100,3045,3045,3045,3045,150
+20250325,134000,203245350,3040,3040,3040,3040,0
+20250325,133900,203245350,3040,3040,3040,3040,1160
+20250325,133800,199718950,3040,3040,3040,3040,0
+20250325,133700,199718950,3040,3040,3040,3040,0
+20250325,133600,199718950,3040,3040,3040,3040,0
+20250325,133500,199718950,3040,3040,3040,3040,0
+20250325,133400,199718950,3040,3040,3040,3040,1
+20250325,133300,199715910,3040,3040,3040,3040,0
+20250325,133200,199715910,3040,3040,3040,3040,0
+20250325,133100,199715910,3040,3040,3040,3040,0
+20250325,133000,199715910,3040,3040,3040,3040,0
+20250325,132900,199715910,3040,3040,3040,3040,8
+20250325,132800,199691590,3040,3040,3040,3040,0
+20250325,132700,199691590,3040,3040,3040,3040,0
+20250325,132600,199691590,3040,3040,3040,3040,0
+20250325,132500,199691590,3040,3040,3040,3040,1
+20250325,132400,199688550,3030,3030,3030,3030,0
+20250325,132300,199688550,3030,3035,3035,3030,149
+20250325,132200,199236525,3040,3040,3040,3040,0
+20250325,132100,199236525,3040,3040,3040,3040,0
+20250325,132000,199236525,3040,3040,3040,3040,0
+20250325,131900,199236525,3040,3040,3040,3040,0
+20250325,131800,199236525,3040,3040,3040,3040,0
+20250325,131700,199236525,3040,3040,3040,3040,0
+20250325,131600,199236525,3040,3040,3040,3040,0
+20250325,131500,199236525,3040,3040,3040,3040,0
+20250325,131400,199236525,3040,3040,3040,3040,0
+20250325,131300,199236525,3040,3040,3040,3040,0
+20250325,131200,199236525,3040,3040,3040,3040,0
+20250325,131100,199236525,3040,3040,3040,3040,0
+20250325,131000,199236525,3040,3040,3040,3040,3
+20250325,130900,199227405,3040,3040,3040,3040,0
+20250325,130800,199227405,3040,3040,3040,3040,0
+20250325,130700,199227405,3040,3040,3040,3040,1
+20250325,130600,199224365,3030,3030,3030,3030,10
+20250325,130500,199194065,3040,3040,3040,3040,3
+20250325,130400,199184945,3040,3040,3040,3040,0
+20250325,130300,199184945,3040,3040,3040,3040,1
+20250325,130200,199181905,3040,3040,3040,3040,0
+20250325,130100,199181905,3040,3040,3040,3040,78
+20250325,130000,198944785,3040,3040,3040,3040,0
+20250325,125900,198944785,3040,3040,3040,3040,200
+20250325,125800,198336785,3030,3030,3030,3030,0
+20250325,125700,198336785,3030,3030,3030,3030,0
+20250325,125600,198336785,3030,3030,3030,3030,489
+20250325,125500,196855115,3030,3030,3030,3030,23
+20250325,125400,196785425,3040,3040,3040,3040,0
+20250325,125300,196785425,3040,3040,3040,3040,0
+20250325,125200,196785425,3040,3040,3040,3040,0
+20250325,125100,196785425,3040,3040,3040,3040,0
+20250325,125000,196785425,3040,3040,3040,3040,0
+20250325,124900,196785425,3040,3040,3040,3040,0
+20250325,124800,196785425,3040,3040,3040,3040,0
+20250325,124700,196785425,3040,3040,3040,3040,0
+20250325,124600,196785425,3040,3040,3040,3040,0
+20250325,124500,196785425,3040,3040,3040,3040,2
+20250325,124400,196779345,3040,3040,3040,3040,0
+20250325,124300,196779345,3040,3040,3040,3040,0
+20250325,124200,196779345,3040,3040,3040,3040,0
+20250325,124100,196779345,3040,3040,3040,3040,0
+20250325,124000,196779345,3040,3040,3040,3040,0
+20250325,123900,196779345,3040,3040,3040,3040,0
+20250325,123800,196779345,3040,3040,3040,3040,0
+20250325,123700,196779345,3040,3040,3040,3040,0
+20250325,123600,196779345,3040,3040,3040,3040,0
+20250325,123500,196779345,3040,3040,3040,3040,1
+20250325,123400,196776305,3030,3030,3030,3030,100
+20250325,123300,196473305,3030,3030,3030,3030,0
+20250325,123200,196473305,3030,3030,3030,3030,6
+20250325,123100,196455125,3030,3030,3030,3030,0
+20250325,123000,196455125,3030,3030,3030,3030,167
+20250325,122900,195949115,3030,3030,3030,3030,1
+20250325,122800,195946085,3030,3030,3030,3030,0
+20250325,122700,195946085,3030,3030,3030,3030,0
+20250325,122600,195946085,3030,3030,3030,3030,0
+20250325,122500,195946085,3030,3030,3030,3030,0
+20250325,122400,195946085,3030,3030,3030,3030,0
+20250325,122300,195946085,3030,3030,3030,3030,0
+20250325,122200,195946085,3030,3030,3030,3030,1500
+20250325,122100,191401085,3035,3035,3035,3035,0
+20250325,122000,191401085,3035,3035,3035,3035,0
+20250325,121900,191401085,3035,3035,3035,3035,0
+20250325,121800,191401085,3035,3035,3035,3035,200
+20250325,121700,190794085,3035,3035,3035,3035,305
+20250325,121600,189868410,3035,3035,3035,3035,0
+20250325,121500,189868410,3035,3035,3035,3035,9
+20250325,121400,189841095,3035,3035,3035,3035,400
+20250325,121300,188627095,3035,3035,3035,3035,800
+20250325,121200,186199095,3030,3030,3030,3030,40
+20250325,121100,186077895,3030,3030,3030,3030,60
+20250325,121000,185896095,3030,3030,3030,3030,0
+20250325,120900,185896095,3030,3030,3030,3030,0
+20250325,120800,185896095,3030,3030,3030,3030,0
+20250325,120700,185896095,3030,3030,3030,3030,50
+20250325,120600,185744595,3030,3030,3030,3030,0
+20250325,120500,185744595,3030,3030,3035,3030,3302
+20250325,120400,175739530,3035,3035,3035,3035,2
+20250325,120300,175733460,3035,3035,3035,3035,0
+20250325,120200,175733460,3035,3035,3035,3035,2005
+20250325,120100,169648285,3035,3035,3035,3035,0
+20250325,120000,169648285,3035,3035,3035,3035,0
+20250325,115900,169648285,3035,3035,3035,3035,0
+20250325,115800,169648285,3035,3045,3045,3035,166
+20250325,115700,169143820,3035,3035,3035,3035,0
+20250325,115600,169143820,3035,3035,3035,3035,2
+20250325,115500,169137750,3035,3035,3035,3035,0
+20250325,115400,169137750,3035,3035,3035,3035,0
+20250325,115300,169137750,3035,3035,3035,3035,1
+20250325,115200,169134715,3035,3035,3035,3035,2
+20250325,115100,169128645,3035,3035,3035,3035,0
+20250325,115000,169128645,3035,3035,3035,3035,0
+20250325,114900,169128645,3035,3035,3035,3035,2
+20250325,114800,169122575,3030,3030,3030,3030,124
+20250325,114700,168746855,3030,3030,3030,3030,200
+20250325,114600,168140855,3030,3030,3030,3030,0
+20250325,114500,168140855,3030,3030,3030,3030,0
+20250325,114400,168140855,3030,3030,3030,3030,56
+20250325,114300,167971175,3030,3030,3030,3030,226
+20250325,114200,167286395,3045,3045,3045,3045,0
+20250325,114100,167286395,3045,3045,3045,3045,0
+20250325,114000,167286395,3045,3045,3045,3045,0
+20250325,113900,167286395,3045,3045,3045,3045,0
+20250325,113800,167286395,3045,3045,3045,3045,0
+20250325,113700,167286395,3045,3045,3045,3045,1
+20250325,113600,167283350,3030,3030,3030,3030,0
+20250325,113500,167283350,3030,3030,3030,3030,2000
+20250325,113400,161223350,3035,3035,3035,3035,502
+20250325,113300,159699780,3030,3030,3030,3030,0
+20250325,113200,159699780,3030,3030,3030,3030,0
+20250325,113100,159699780,3030,3030,3030,3030,300
+20250325,113000,158790780,3030,3030,3030,3030,0
+20250325,112900,158790780,3030,3030,3030,3030,0
+20250325,112800,158790780,3030,3030,3030,3030,0
+20250325,112700,158790780,3030,3030,3030,3030,797
+20250325,112600,156375870,3030,3030,3030,3030,2587
+20250325,112500,148537260,3045,3045,3045,3045,1
+20250325,112400,148534215,3035,3035,3035,3035,0
+20250325,112300,148534215,3035,3035,3035,3035,0
+20250325,112200,148534215,3035,3040,3050,3035,2584
+20250325,112100,140690235,3050,3050,3050,3050,1
+20250325,112000,140687185,3040,3040,3040,3040,0
+20250325,111900,140687185,3040,3040,3040,3040,0
+20250325,111800,140687185,3040,3045,3045,3040,756
+20250325,111700,138388920,3045,3045,3045,3045,2
+20250325,111600,138382830,3045,3045,3045,3045,0
+20250325,111500,138382830,3045,3045,3045,3045,0
+20250325,111400,138382830,3045,3045,3045,3045,0
+20250325,111300,138382830,3045,3045,3045,3045,0
+20250325,111200,138382830,3045,3045,3045,3045,10
+20250325,111100,138352380,3045,3045,3045,3045,68
+20250325,111000,138145320,3045,3045,3045,3045,10
+20250325,110900,138114870,3060,3060,3060,3060,0
+20250325,110800,138114870,3060,3060,3060,3060,0
+20250325,110700,138114870,3060,3065,3065,3060,566
+20250325,110600,136382905,3060,3050,3060,3050,37
+20250325,110500,136270045,3045,3045,3045,3045,0
+20250325,110400,136270045,3045,3045,3045,3045,10
+20250325,110300,136239595,3050,3050,3050,3050,0
+20250325,110200,136239595,3050,3050,3050,3050,330
+20250325,110100,135233095,3050,3050,3050,3050,0
+20250325,110000,135233095,3050,3050,3050,3050,669
+20250325,105900,133192645,3050,3050,3050,3050,1
+20250325,105800,133189595,3050,3050,3050,3050,0
+20250325,105700,133189595,3050,3050,3050,3050,26
+20250325,105600,133110295,3065,3065,3065,3065,0
+20250325,105500,133110295,3065,3055,3065,3055,80
+20250325,105400,132865195,3070,3070,3070,3070,0
+20250325,105300,132865195,3070,3060,3070,3060,2
+20250325,105200,132859065,3055,3055,3055,3055,10
+20250325,105100,132828515,3070,3070,3070,3070,0
+20250325,105000,132828515,3070,3070,3070,3070,0
+20250325,104900,132828515,3070,3070,3070,3070,0
+20250325,104800,132828515,3070,3070,3070,3070,1
+20250325,104700,132825445,3065,3065,3065,3065,22
+20250325,104600,132758015,3065,3065,3065,3065,1
+20250325,104500,132754950,3060,3060,3060,3060,633
+20250325,104400,130817970,3060,3060,3060,3060,0
+20250325,104300,130817970,3060,3060,3060,3060,1
+20250325,104200,130814910,3050,3050,3050,3050,3650
+20250325,104100,119682410,3060,3060,3060,3060,0
+20250325,104000,119682410,3060,3060,3060,3060,0
+20250325,103900,119682410,3060,3060,3060,3060,1
+20250325,103800,119679350,3050,3050,3050,3050,0
+20250325,103700,119679350,3050,3060,3060,3050,896
+20250325,103600,116939625,3055,3055,3055,3055,1
+20250325,103500,116936570,3055,3055,3055,3055,416
+20250325,103400,115665690,3055,3055,3055,3055,11
+20250325,103300,115632085,3050,3050,3050,3050,31
+20250325,103200,115537535,3050,3050,3050,3050,1752
+20250325,103100,110193935,3050,3050,3050,3050,0
+20250325,103000,110193935,3050,3050,3050,3050,0
+20250325,102900,110193935,3050,3050,3050,3050,0
+20250325,102800,110193935,3050,3050,3050,3050,1
+20250325,102700,110190885,3050,3050,3050,3050,4
+20250325,102600,110178685,3050,3050,3050,3050,0
+20250325,102500,110178685,3050,3050,3050,3050,0
+20250325,102400,110178685,3050,3035,3050,3035,6538
+20250325,102300,90248650,3045,3030,3045,3030,441
+20250325,102200,88912405,3045,3045,3045,3045,4
+20250325,102100,88900225,3045,3045,3045,3045,0
+20250325,102000,88900225,3045,3045,3045,3045,0
+20250325,101900,88900225,3045,3045,3045,3045,0
+20250325,101800,88900225,3045,3045,3045,3045,1
+20250325,101700,88897180,3045,3045,3045,3045,0
+20250325,101600,88897180,3045,3045,3045,3045,0
+20250325,101500,88897180,3045,3045,3045,3045,0
+20250325,101400,88897180,3045,3045,3045,3045,5
+20250325,101300,88881955,3045,3045,3045,3045,0
+20250325,101200,88881955,3045,3045,3045,3045,0
+20250325,101100,88881955,3045,3045,3045,3045,0
+20250325,101000,88881955,3045,3045,3045,3045,0
+20250325,100900,88881955,3045,3040,3045,3040,6
+20250325,100800,88863705,3045,3045,3045,3045,11
+20250325,100700,88830210,3045,3045,3045,3045,1
+20250325,100600,88827165,3025,3030,3030,3025,520
+20250325,100500,87253905,3045,3045,3045,3045,1
+20250325,100400,87250860,3040,3040,3040,3040,0
+20250325,100300,87250860,3040,3040,3040,3040,0
+20250325,100200,87250860,3040,3035,3040,3035,2
+20250325,100100,87244785,3040,3035,3040,3015,10009
+20250325,100000,56982545,3045,3045,3045,3045,0
+20250325,095900,56982545,3045,3045,3045,3045,0
+20250325,095800,56982545,3045,3045,3045,3045,0
+20250325,095700,56982545,3045,3045,3045,3045,1
+20250325,095600,56979500,3030,3030,3030,3030,813
+20250325,095500,54516110,3030,3030,3030,3030,740
+20250325,095400,52273910,3035,3035,3035,3035,5
+20250325,095300,52258735,3045,3045,3045,3045,1
+20250325,095200,52255690,3040,3040,3040,3040,200
+20250325,095100,51647690,3045,3045,3045,3045,1
+20250325,095000,51644645,3040,3045,3045,3040,13
+20250325,094900,51605120,3040,3040,3040,3040,0
+20250325,094800,51605120,3040,3040,3040,3040,1
+20250325,094700,51602080,3045,3040,3045,3040,9
+20250325,094600,51574715,3035,3035,3035,3035,10
+20250325,094500,51544365,3035,3035,3035,3035,10
+20250325,094400,51514015,3045,3045,3045,3045,3
+20250325,094300,51504880,3040,3040,3040,3040,10
+20250325,094200,51474480,3040,3040,3040,3040,75
+20250325,094100,51246480,3040,3035,3040,3020,1013
+20250325,094000,48186320,3035,3035,3035,3035,34
+20250325,093900,48083130,3035,3035,3035,3035,0
+20250325,093800,48083130,3035,3035,3035,3035,6
+20250325,093700,48064920,3035,3035,3035,3035,1011
+20250325,093600,44996535,3020,3035,3035,3020,362
+20250325,093500,43903115,3035,3035,3035,3035,4
+20250325,093400,43890975,3035,3035,3035,3035,5
+20250325,093300,43875800,3020,3035,3035,3020,625
+20250325,093200,41988225,3025,3030,3030,3025,3166
+20250325,093100,32410825,3045,3030,3045,3030,634
+20250325,093000,30489640,3045,3045,3045,3045,6
+20250325,092900,30471370,3045,3045,3045,3045,0
+20250325,092800,30471370,3045,3045,3045,3045,132
+20250325,092700,30069430,3035,3040,3045,3035,302
+20250325,092600,29152500,3045,3045,3045,3045,1
+20250325,092500,29149455,3040,3040,3040,3040,100
+20250325,092400,28845455,3045,3045,3045,3045,0
+20250325,092300,28845455,3045,3045,3045,3045,0
+20250325,092200,28845455,3045,3045,3045,3045,0
+20250325,092100,28845455,3045,3045,3045,3045,164
+20250325,092000,28346075,3045,3045,3045,3045,0
+20250325,091900,28346075,3045,3045,3045,3045,0
+20250325,091800,28346075,3045,3045,3045,3045,10
+20250325,091700,28315625,3035,3035,3035,3035,0
+20250325,091600,28315625,3035,3035,3035,3035,0
+20250325,091500,28315625,3035,3035,3035,3035,484
+20250325,091400,26846685,3035,3045,3045,3035,381
+20250325,091300,25687855,3055,3055,3055,3055,0
+20250325,091200,25687855,3055,3055,3055,3055,0
+20250325,091100,25687855,3055,3050,3055,3050,404
+20250325,091000,24455615,3050,3050,3050,3050,0
+20250325,090900,24455615,3050,3050,3050,3050,246
+20250325,090800,23705315,3050,3050,3050,3050,1
+20250325,090700,23702265,3055,3055,3055,3055,1
+20250325,090600,23699210,3045,3045,3045,3045,1
+20250325,090500,23696165,3055,3050,3055,3050,2793
+20250325,090400,15173135,3055,3055,3055,3055,567
+20250325,090300,13440950,3060,3055,3060,3055,4032
+20250325,090200,1123065,3055,3055,3055,3055,20
+20250325,090100,1061965,3050,3050,3050,3050,83
+20250325,090000,808815,3050,3055,3060,3050,265

010660/min/candle-20250326.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185500,667488792,3185,3185,3185,3185,21223
+20250326,185400,667488792,3185,3185,3185,3185,0
+20250326,185300,667488792,3185,3185,3185,3185,0
+20250326,185200,667488792,3185,3185,3185,3185,0
+20250326,185100,667488792,3185,3185,3185,3185,0
+20250326,185000,667488792,3185,3185,3185,3185,0
+20250326,184900,667488792,3185,3185,3185,3185,0
+20250326,184800,667488792,3185,3185,3185,3185,0
+20250326,184700,667488792,3185,3185,3185,3185,0
+20250326,184600,667488792,3185,3185,3185,3185,0
+20250326,184500,667488792,3185,3185,3185,3185,0
+20250326,184400,667488792,3185,3185,3185,3185,0
+20250326,184300,667488792,3185,3185,3185,3185,0
+20250326,184200,667488792,3185,3185,3185,3185,0
+20250326,184100,667488792,3185,3185,3185,3185,0
+20250326,184000,667488792,3185,3185,3185,3185,0
+20250326,183900,667488792,3185,3185,3185,3185,0
+20250326,183800,667488792,3185,3185,3185,3185,0
+20250326,183700,667488792,3185,3185,3185,3185,0
+20250326,183600,667488792,3185,3185,3185,3185,0
+20250326,183500,667488792,3185,3185,3185,3185,0
+20250326,183400,667488792,3185,3185,3185,3185,0
+20250326,183300,667488792,3185,3185,3185,3185,0
+20250326,183200,667488792,3185,3185,3185,3185,0
+20250326,183100,667488792,3185,3185,3185,3185,0
+20250326,183000,667488792,3185,3185,3185,3185,0
+20250326,182900,667488792,3185,3185,3185,3185,0
+20250326,182800,667488792,3185,3185,3185,3185,0
+20250326,182700,667488792,3185,3185,3185,3185,0
+20250326,182600,667488792,3185,3185,3185,3185,0
+20250326,182500,667488792,3185,3185,3185,3185,21223
+20250326,182400,667488792,3185,3185,3185,3185,0
+20250326,182300,667488792,3185,3185,3185,3185,0
+20250326,182200,667488792,3185,3185,3185,3185,0
+20250326,182100,667488792,3185,3185,3185,3185,0
+20250326,182000,667488792,3185,3185,3185,3185,0
+20250326,181900,667488792,3185,3185,3185,3185,0
+20250326,181800,667488792,3185,3185,3185,3185,0
+20250326,181700,667488792,3185,3185,3185,3185,0
+20250326,181600,667488792,3185,3185,3185,3185,0
+20250326,181500,667488792,3185,3185,3185,3185,0
+20250326,181400,667488792,3185,3185,3185,3185,0
+20250326,181300,667488792,3185,3185,3185,3185,0
+20250326,181200,667488792,3185,3185,3185,3185,0
+20250326,181100,667488792,3185,3185,3185,3185,0
+20250326,181000,667488792,3185,3185,3185,3185,0
+20250326,180900,667488792,3185,3185,3185,3185,0
+20250326,180800,667488792,3185,3185,3185,3185,0
+20250326,180700,667488792,3185,3185,3185,3185,0
+20250326,180600,667488792,3185,3185,3185,3185,0
+20250326,180500,667488792,3185,3185,3185,3185,0
+20250326,180400,667488792,3185,3185,3185,3185,0
+20250326,180300,667488792,3185,3185,3185,3185,0
+20250326,180200,667488792,3185,3185,3185,3185,0
+20250326,180100,667488792,3185,3185,3185,3185,0
+20250326,180000,667488792,3185,3185,3185,3185,0
+20250326,175900,667488792,3185,3185,3185,3185,0
+20250326,175800,667488792,3185,3185,3185,3185,0
+20250326,175700,667488792,3185,3185,3185,3185,0
+20250326,175600,667488792,3185,3185,3185,3185,0
+20250326,175500,667488792,3185,3185,3185,3185,21223
+20250326,175400,667488792,3185,3185,3185,3185,0
+20250326,175300,667488792,3185,3185,3185,3185,0
+20250326,175200,667488792,3185,3185,3185,3185,0
+20250326,175100,667488792,3185,3185,3185,3185,0
+20250326,175000,667488792,3185,3185,3185,3185,0
+20250326,174900,667488792,3185,3185,3185,3185,0
+20250326,174800,667488792,3185,3185,3185,3185,0
+20250326,174700,667488792,3185,3185,3185,3185,0
+20250326,174600,667488792,3185,3185,3185,3185,0
+20250326,174500,667488792,3185,3185,3185,3185,0
+20250326,174400,667488792,3185,3185,3185,3185,0
+20250326,174300,667488792,3185,3185,3185,3185,0
+20250326,174200,667488792,3185,3185,3185,3185,0
+20250326,174100,667488792,3185,3185,3185,3185,0
+20250326,174000,667488792,3185,3185,3185,3185,0
+20250326,173900,667488792,3185,3185,3185,3185,0
+20250326,173800,667488792,3185,3185,3185,3185,0
+20250326,173700,667488792,3185,3185,3185,3185,0
+20250326,173600,667488792,3185,3185,3185,3185,0
+20250326,173500,667488792,3185,3185,3185,3185,0
+20250326,173400,667488792,3185,3185,3185,3185,0
+20250326,173300,667488792,3185,3185,3185,3185,0
+20250326,173200,667488792,3185,3185,3185,3185,0
+20250326,173100,667488792,3185,3185,3185,3185,0
+20250326,173000,667488792,3185,3185,3185,3185,0
+20250326,172900,667488792,3185,3185,3185,3185,0
+20250326,172800,667488792,3185,3185,3185,3185,0
+20250326,172700,667488792,3185,3185,3185,3185,0
+20250326,172600,667488792,3185,3185,3185,3185,0
+20250326,172500,667488792,3185,3185,3185,3185,21223
+20250326,172400,667488792,3185,3185,3185,3185,0
+20250326,172300,667488792,3185,3185,3185,3185,0
+20250326,172200,667488792,3185,3185,3185,3185,0
+20250326,172100,667488792,3185,3185,3185,3185,0
+20250326,172000,667488792,3185,3185,3185,3185,0
+20250326,171900,667488792,3185,3185,3185,3185,0
+20250326,171800,667488792,3185,3185,3185,3185,0
+20250326,171700,667488792,3185,3185,3185,3185,0
+20250326,171600,667488792,3185,3185,3185,3185,0
+20250326,171500,667488792,3185,3185,3185,3185,0
+20250326,171400,667488792,3185,3185,3185,3185,0
+20250326,171300,667488792,3185,3185,3185,3185,0
+20250326,171200,667488792,3185,3185,3185,3185,0
+20250326,171100,667488792,3185,3185,3185,3185,0
+20250326,171000,667488792,3185,3185,3185,3185,0
+20250326,170900,667488792,3185,3185,3185,3185,0
+20250326,170800,667488792,3185,3185,3185,3185,0
+20250326,170700,667488792,3185,3185,3185,3185,0
+20250326,170600,667488792,3185,3185,3185,3185,0
+20250326,170500,667488792,3185,3185,3185,3185,0
+20250326,170400,667488792,3185,3185,3185,3185,0
+20250326,170300,667488792,3185,3185,3185,3185,0
+20250326,170200,667488792,3185,3185,3185,3185,0
+20250326,170100,667488792,3185,3185,3185,3185,0
+20250326,170000,667488792,3185,3185,3185,3185,0
+20250326,165900,667488792,3185,3185,3185,3185,0
+20250326,165800,667488792,3185,3185,3185,3185,0
+20250326,165700,667488792,3185,3185,3185,3185,0
+20250326,165600,667488792,3185,3185,3185,3185,0
+20250326,165500,667488792,3185,3185,3185,3185,21223
+20250326,165400,667488792,3185,3185,3185,3185,0
+20250326,165300,667488792,3185,3185,3185,3185,0
+20250326,165200,667488792,3185,3185,3185,3185,0
+20250326,165100,667488792,3185,3185,3185,3185,0
+20250326,165000,667488792,3185,3185,3185,3185,0
+20250326,164900,667488792,3185,3185,3185,3185,0
+20250326,164800,667488792,3185,3185,3185,3185,0
+20250326,164700,667488792,3185,3185,3185,3185,0
+20250326,164600,667488792,3185,3185,3185,3185,0
+20250326,164500,667488792,3185,3185,3185,3185,0
+20250326,164400,667488792,3185,3185,3185,3185,0
+20250326,164300,667488792,3185,3185,3185,3185,0
+20250326,164200,667488792,3185,3185,3185,3185,0
+20250326,164100,667488792,3185,3185,3185,3185,0
+20250326,164000,667488792,3185,3185,3185,3185,0
+20250326,163900,667488792,3185,3185,3185,3185,0
+20250326,163800,667488792,3185,3185,3185,3185,0
+20250326,163700,667488792,3185,3185,3185,3185,0
+20250326,163600,667488792,3185,3185,3185,3185,0
+20250326,163500,667488792,3185,3185,3185,3185,0
+20250326,163400,667488792,3185,3185,3185,3185,0
+20250326,163300,667488792,3185,3185,3185,3185,0
+20250326,163200,667488792,3185,3185,3185,3185,0
+20250326,163100,667488792,3185,3185,3185,3185,0
+20250326,163000,667488792,3185,3185,3185,3185,0
+20250326,162900,667488792,3185,3185,3185,3185,0
+20250326,162800,667488792,3185,3185,3185,3185,0
+20250326,162700,667488792,3185,3185,3185,3185,0
+20250326,162600,667488792,3185,3185,3185,3185,0
+20250326,162500,667488792,3185,3185,3185,3185,21223
+20250326,162400,667488792,3185,3185,3185,3185,0
+20250326,162300,667488792,3185,3185,3185,3185,0
+20250326,162200,667488792,3185,3185,3185,3185,0
+20250326,162100,667488792,3185,3185,3185,3185,0
+20250326,162000,667488792,3185,3185,3185,3185,0
+20250326,161900,667488792,3185,3185,3185,3185,0
+20250326,161800,667488792,3185,3185,3185,3185,0
+20250326,161700,667488792,3185,3185,3185,3185,0
+20250326,161600,667488792,3185,3185,3185,3185,0
+20250326,161500,667488792,3185,3185,3185,3185,0
+20250326,161400,667488792,3185,3185,3185,3185,0
+20250326,161300,667488792,3185,3185,3185,3185,0
+20250326,161200,667488792,3185,3185,3185,3185,0
+20250326,161100,667488792,3185,3185,3185,3185,0
+20250326,161000,667488792,3185,3185,3185,3185,0
+20250326,160900,667488792,3185,3185,3185,3185,0
+20250326,160800,667488792,3185,3185,3185,3185,0
+20250326,160700,667488792,3185,3185,3185,3185,0
+20250326,160600,667488792,3185,3185,3185,3185,0
+20250326,160500,667488792,3185,3185,3185,3185,0
+20250326,160400,667488792,3185,3185,3185,3185,0
+20250326,160300,667488792,3185,3185,3185,3185,0
+20250326,160200,667488792,3185,3185,3185,3185,0
+20250326,160100,667488792,3185,3185,3185,3185,0
+20250326,160000,667488792,3185,3185,3185,3185,0
+20250326,155900,667488792,3185,3185,3185,3185,0
+20250326,155800,667488792,3185,3185,3185,3185,0
+20250326,155700,667488792,3185,3185,3185,3185,0
+20250326,155600,667488792,3185,3185,3185,3185,0
+20250326,155500,667488792,3185,3185,3185,3185,21223
+20250326,155400,667488792,3185,3185,3185,3185,0
+20250326,155300,667488792,3185,3185,3185,3185,0
+20250326,155200,667488792,3185,3185,3185,3185,0
+20250326,155100,667488792,3185,3185,3185,3185,0
+20250326,155000,667488792,3185,3185,3185,3185,0
+20250326,154900,667488792,3185,3185,3185,3185,0
+20250326,154800,667488792,3185,3185,3185,3185,0
+20250326,154700,667488792,3185,3185,3185,3185,0
+20250326,154600,667488792,3185,3185,3185,3185,0
+20250326,154500,667488792,3185,3185,3185,3185,0
+20250326,154400,667488792,3185,3185,3185,3185,0
+20250326,154300,667488792,3185,3185,3185,3185,0
+20250326,154200,667488792,3185,3185,3185,3185,0
+20250326,154100,667488792,3185,3185,3185,3185,0
+20250326,154000,667488792,3185,3185,3185,3185,0
+20250326,153900,667488792,3185,3185,3185,3185,0
+20250326,153800,667488792,3185,3185,3185,3185,0
+20250326,153700,667488792,3185,3185,3185,3185,0
+20250326,153600,667488792,3185,3185,3185,3185,0
+20250326,153500,667488792,3185,3185,3185,3185,0
+20250326,153400,667488792,3185,3185,3185,3185,0
+20250326,153300,667488792,3185,3185,3185,3185,0
+20250326,153200,667488792,3185,3185,3185,3185,0
+20250326,153100,667488792,3185,3185,3185,3185,0
+20250326,153000,667488792,3185,3185,3185,3185,21223
+20250326,152900,599893537,3165,3165,3165,3165,0
+20250326,152800,599893537,3165,3165,3165,3165,0
+20250326,152700,599893537,3165,3165,3165,3165,0
+20250326,152600,599893537,3165,3165,3165,3165,0
+20250326,152500,599893537,3165,3165,3165,3165,0
+20250326,152400,599893537,3165,3165,3165,3165,0
+20250326,152300,599893537,3165,3165,3165,3165,0
+20250326,152200,599893537,3165,3165,3165,3165,0
+20250326,152100,599893537,3165,3165,3165,3165,0
+20250326,152000,599893537,3165,3165,3165,3165,0
+20250326,151900,599893537,3165,3170,3170,3125,1293
+20250326,151800,595819082,3160,3165,3170,3160,1892
+20250326,151700,589831127,3160,3160,3165,3150,7305
+20250326,151600,566782842,3160,3155,3160,3150,3398
+20250326,151500,556053037,3150,3150,3150,3150,2106
+20250326,151400,549419137,3145,3150,3155,3145,5175
+20250326,151300,533141637,3155,3135,3155,3135,17419
+20250326,151200,478360677,3135,3135,3135,3135,0
+20250326,151100,478360677,3135,3135,3135,3135,171
+20250326,151000,477824592,3125,3125,3125,3125,359
+20250326,150900,476702717,3140,3140,3140,3140,1
+20250326,150800,476699577,3125,3125,3125,3125,1616
+20250326,150700,471649577,3145,3125,3145,3125,4142
+20250326,150600,458705807,3125,3160,3160,3125,2705
+20250326,150500,450237097,3160,3145,3160,3140,5016
+20250326,150400,434424972,3140,3145,3145,3125,1860
+20250326,150300,428588207,3135,3135,3145,3135,3
+20250326,150200,428578792,3145,3140,3145,3125,877
+20250326,150100,425838132,3125,3135,3140,3125,2090
+20250326,150000,419298942,3140,3140,3140,3140,0
+20250326,145900,419298942,3140,3140,3140,3140,0
+20250326,145800,419298942,3140,3145,3145,3140,1771
+20250326,145700,413737997,3145,3145,3145,3145,209
+20250326,145600,413080692,3145,3145,3145,3145,342
+20250326,145500,412005102,3150,3150,3150,3150,10
+20250326,145400,411973602,3150,3150,3150,3150,450
+20250326,145300,410556102,3150,3150,3155,3150,1997
+20250326,145200,404265547,3150,3140,3150,3140,201
+20250326,145100,403634397,3150,3150,3150,3150,100
+20250326,145000,403319397,3150,3150,3150,3150,0
+20250326,144900,403319397,3150,3150,3150,3150,6289
+20250326,144800,383509047,3135,3135,3150,3135,2726
+20250326,144700,374944297,3135,3135,3135,3135,62
+20250326,144600,374749927,3135,3125,3140,3125,959
+20250326,144500,371752657,3140,3140,3140,3140,0
+20250326,144400,371752657,3140,3115,3140,3115,2595
+20250326,144300,363625907,3120,3120,3120,3120,1612
+20250326,144200,358596467,3115,3125,3125,3115,46
+20250326,144100,358453167,3110,3125,3125,3110,101
+20250326,144000,358139042,3120,3110,3120,3110,1091
+20250326,143900,354735322,3120,3120,3120,3120,1
+20250326,143800,354732202,3100,3100,3100,3100,79
+20250326,143700,354487302,3115,3110,3120,3110,160
+20250326,143600,353989682,3130,3090,3130,3090,13152
+20250326,143500,313019102,3095,3095,3095,3095,0
+20250326,143400,313019102,3095,3095,3095,3095,0
+20250326,143300,313019102,3095,3095,3095,3095,0
+20250326,143200,313019102,3095,3095,3095,3095,1
+20250326,143100,313016007,3080,3080,3080,3080,0
+20250326,143000,313016007,3080,3090,3095,3080,1509
+20250326,142900,308360932,3080,3080,3080,3080,175
+20250326,142800,307821932,3090,3090,3090,3090,1
+20250326,142700,307818842,3090,3090,3090,3090,0
+20250326,142600,307818842,3090,3090,3090,3090,0
+20250326,142500,307818842,3090,3090,3090,3090,12
+20250326,142400,307781762,3090,3090,3090,3090,0
+20250326,142300,307781762,3090,3090,3090,3090,0
+20250326,142200,307781762,3090,3090,3090,3090,0
+20250326,142100,307781762,3090,3090,3090,3090,0
+20250326,142000,307781762,3090,3090,3090,3090,1
+20250326,141900,307778672,3080,3080,3080,3080,182
+20250326,141800,307218112,3090,3095,3095,3090,1484
+20250326,141700,302631502,3095,3095,3095,3095,1
+20250326,141600,302628407,3080,3080,3080,3080,1005
+20250326,141500,299533007,3075,3075,3075,3075,0
+20250326,141400,299533007,3075,3075,3075,3075,0
+20250326,141300,299533007,3075,3075,3075,3075,0
+20250326,141200,299533007,3075,3075,3075,3075,5
+20250326,141100,299517632,3070,3095,3095,3070,14739
+20250326,141000,254156632,3095,3095,3095,3095,342
+20250326,140900,253098142,3085,3085,3085,3085,0
+20250326,140800,253098142,3085,3085,3085,3085,915
+20250326,140700,250275367,3085,3085,3085,3085,0
+20250326,140600,250275367,3085,3085,3085,3085,0
+20250326,140500,250275367,3085,3085,3085,3085,16
+20250326,140400,250226007,3085,3085,3085,3085,0
+20250326,140300,250226007,3085,3085,3085,3085,69
+20250326,140200,250013142,3085,3085,3085,3085,0
+20250326,140100,250013142,3085,3090,3090,3085,1665
+20250326,140000,244876612,3090,3095,3095,3090,2882
+20250326,135900,235967692,3100,3095,3100,3095,851
+20250326,135800,233333842,3095,3095,3095,3095,100
+20250326,135700,233024342,3100,3100,3100,3100,10
+20250326,135600,232993342,3100,3100,3100,3100,1
+20250326,135500,232990242,3095,3100,3100,3095,301
+20250326,135400,232058642,3100,3100,3100,3100,0
+20250326,135300,232058642,3100,3100,3100,3100,0
+20250326,135200,232058642,3100,3100,3100,3100,50
+20250326,135100,231903642,3100,3100,3105,3100,360
+20250326,135000,230787637,3105,3105,3105,3105,0
+20250326,134900,230787637,3105,3095,3105,3095,1000
+20250326,134800,227682647,3105,3105,3105,3105,1
+20250326,134700,227679542,3100,3100,3100,3100,0
+20250326,134600,227679542,3100,3095,3105,3095,521
+20250326,134500,226062032,3095,3100,3100,3095,522
+20250326,134400,224445442,3110,3110,3110,3110,0
+20250326,134300,224445442,3110,3110,3110,3110,0
+20250326,134200,224445442,3110,3105,3110,3105,203
+20250326,134100,223815122,3105,3105,3105,3105,0
+20250326,134000,223815122,3105,3105,3105,3105,99
+20250326,133900,223507727,3105,3105,3105,3105,0
+20250326,133800,223507727,3105,3105,3105,3105,0
+20250326,133700,223507727,3105,3105,3105,3105,611
+20250326,133600,221610572,3115,3115,3115,3115,0
+20250326,133500,221610572,3115,3115,3115,3115,0
+20250326,133400,221610572,3115,3105,3115,3105,102
+20250326,133300,221293847,3110,3110,3110,3110,1
+20250326,133200,221290737,3120,3120,3120,3120,0
+20250326,133100,221290737,3120,3120,3120,3120,1
+20250326,133000,221287617,3115,3115,3115,3115,0
+20250326,132900,221287617,3115,3120,3120,3115,55
+20250326,132800,221116097,3120,3120,3120,3120,0
+20250326,132700,221116097,3120,3120,3120,3120,95
+20250326,132600,220819697,3115,3115,3115,3115,0
+20250326,132500,220819697,3115,3115,3115,3115,0
+20250326,132400,220819697,3115,3115,3115,3115,3
+20250326,132300,220810352,3120,3105,3120,3105,622
+20250326,132200,218873847,3105,3105,3105,3105,203
+20250326,132100,218243532,3100,3100,3100,3100,0
+20250326,132000,218243532,3100,3100,3100,3100,0
+20250326,131900,218243532,3100,3100,3100,3100,0
+20250326,131800,218243532,3100,3100,3100,3100,0
+20250326,131700,218243532,3100,3100,3100,3100,0
+20250326,131600,218243532,3100,3100,3100,3100,0
+20250326,131500,218243532,3100,3100,3100,3100,0
+20250326,131400,218243532,3100,3100,3100,3100,0
+20250326,131300,218243532,3100,3100,3100,3100,0
+20250326,131200,218243532,3100,3100,3100,3100,0
+20250326,131100,218243532,3100,3100,3100,3100,0
+20250326,131000,218243532,3100,3100,3100,3100,128
+20250326,130900,217846732,3105,3105,3105,3105,0
+20250326,130800,217846732,3105,3105,3105,3105,1
+20250326,130700,217843627,3100,3100,3100,3100,7
+20250326,130600,217821927,3100,3100,3100,3100,50
+20250326,130500,217666927,3100,3100,3100,3100,26
+20250326,130400,217586327,3100,3100,3100,3100,0
+20250326,130300,217586327,3100,3100,3100,3100,0
+20250326,130200,217586327,3100,3100,3100,3100,320
+20250326,130100,216594327,3095,3095,3095,3095,0
+20250326,130000,216594327,3095,3095,3095,3095,2
+20250326,125900,216588137,3090,3090,3090,3090,17
+20250326,125800,216535607,3090,3090,3090,3090,0
+20250326,125700,216535607,3090,3090,3090,3090,50
+20250326,125600,216381107,3095,3095,3095,3095,0
+20250326,125500,216381107,3095,3095,3095,3095,0
+20250326,125400,216381107,3095,3095,3095,3095,1154
+20250326,125300,212809477,3095,3095,3095,3095,0
+20250326,125200,212809477,3095,3095,3095,3095,0
+20250326,125100,212809477,3095,3095,3095,3095,0
+20250326,125000,212809477,3095,3095,3095,3095,0
+20250326,124900,212809477,3095,3095,3095,3095,0
+20250326,124800,212809477,3095,3095,3095,3095,0
+20250326,124700,212809477,3095,3095,3095,3095,0
+20250326,124600,212809477,3095,3095,3095,3095,0
+20250326,124500,212809477,3095,3095,3095,3095,1
+20250326,124400,212806382,3090,3090,3090,3090,0
+20250326,124300,212806382,3090,3090,3090,3090,0
+20250326,124200,212806382,3090,3090,3090,3090,0
+20250326,124100,212806382,3090,3090,3090,3090,0
+20250326,124000,212806382,3090,3090,3090,3090,564
+20250326,123900,211063622,3090,3090,3090,3090,0
+20250326,123800,211063622,3090,3090,3090,3090,0
+20250326,123700,211063622,3090,3090,3090,3085,159
+20250326,123600,210572342,3095,3095,3095,3095,0
+20250326,123500,210572342,3095,3095,3095,3095,0
+20250326,123400,210572342,3095,3095,3095,3095,0
+20250326,123300,210572342,3095,3095,3095,3095,0
+20250326,123200,210572342,3095,3095,3095,3095,0
+20250326,123100,210572342,3095,3095,3095,3095,0
+20250326,123000,210572342,3095,3095,3095,3095,0
+20250326,122900,210572342,3095,3095,3095,3095,0
+20250326,122800,210572342,3095,3095,3095,3095,95
+20250326,122700,210278317,3095,3095,3095,3095,0
+20250326,122600,210278317,3095,3095,3095,3095,1
+20250326,122500,210275222,3095,3095,3095,3095,0
+20250326,122400,210275222,3095,3095,3095,3095,1
+20250326,122300,210272127,3095,3095,3095,3095,0
+20250326,122200,210272127,3095,3095,3095,3095,0
+20250326,122100,210272127,3095,3095,3095,3095,0
+20250326,122000,210272127,3095,3095,3095,3095,1
+20250326,121900,210269032,3085,3085,3085,3085,0
+20250326,121800,210269032,3085,3085,3085,3085,0
+20250326,121700,210269032,3085,3085,3085,3085,0
+20250326,121600,210269032,3085,3085,3085,3085,0
+20250326,121500,210269032,3085,3085,3085,3085,6
+20250326,121400,210250522,3085,3085,3085,3085,0
+20250326,121300,210250522,3085,3085,3085,3085,0
+20250326,121200,210250522,3085,3085,3085,3085,0
+20250326,121100,210250522,3085,3090,3090,3085,1129
+20250326,121000,206761917,3090,3090,3090,3090,0
+20250326,120900,206761917,3090,3090,3090,3090,0
+20250326,120800,206761917,3090,3090,3090,3090,0
+20250326,120700,206761917,3090,3090,3090,3090,0
+20250326,120600,206761917,3090,3090,3090,3090,0
+20250326,120500,206761917,3090,3090,3090,3090,0
+20250326,120400,206761917,3090,3090,3090,3090,0
+20250326,120300,206761917,3090,3090,3090,3090,0
+20250326,120200,206761917,3090,3090,3090,3090,0
+20250326,120100,206761917,3090,3090,3090,3090,0
+20250326,120000,206761917,3090,3090,3090,3090,0
+20250326,115900,206761917,3090,3090,3090,3090,0
+20250326,115800,206761917,3090,3090,3090,3090,0
+20250326,115700,206761917,3090,3090,3090,3090,85
+20250326,115600,206499267,3090,3090,3090,3090,0
+20250326,115500,206499267,3090,3090,3090,3090,0
+20250326,115400,206499267,3090,3090,3090,3090,0
+20250326,115300,206499267,3090,3090,3090,3090,0
+20250326,115200,206499267,3090,3090,3090,3090,0
+20250326,115100,206499267,3090,3090,3090,3090,0
+20250326,115000,206499267,3090,3090,3090,3090,0
+20250326,114900,206499267,3090,3090,3090,3090,0
+20250326,114800,206499267,3090,3090,3090,3090,0
+20250326,114700,206499267,3090,3090,3090,3090,0
+20250326,114600,206499267,3090,3090,3090,3090,0
+20250326,114500,206499267,3090,3090,3090,3090,0
+20250326,114400,206499267,3090,3085,3090,3085,51
+20250326,114300,206341927,3090,3090,3090,3090,0
+20250326,114200,206341927,3090,3090,3090,3090,0
+20250326,114100,206341927,3090,3090,3090,3090,0
+20250326,114000,206341927,3090,3090,3090,3090,0
+20250326,113900,206341927,3090,3090,3090,3090,0
+20250326,113800,206341927,3090,3090,3090,3090,0
+20250326,113700,206341927,3090,3090,3090,3090,0
+20250326,113600,206341927,3090,3090,3090,3090,0
+20250326,113500,206341927,3090,3090,3090,3090,0
+20250326,113400,206341927,3090,3090,3090,3090,0
+20250326,113300,206341927,3090,3090,3090,3090,0
+20250326,113200,206341927,3090,3090,3090,3090,0
+20250326,113100,206341927,3090,3090,3090,3090,0
+20250326,113000,206341927,3090,3090,3090,3090,0
+20250326,112900,206341927,3090,3090,3090,3090,0
+20250326,112800,206341927,3090,3090,3090,3090,0
+20250326,112700,206341927,3090,3090,3090,3090,5
+20250326,112600,206326477,3090,3090,3090,3090,0
+20250326,112500,206326477,3090,3090,3090,3090,0
+20250326,112400,206326477,3090,3090,3090,3090,0
+20250326,112300,206326477,3090,3090,3090,3090,0
+20250326,112200,206326477,3090,3090,3090,3090,1
+20250326,112100,206323387,3075,3090,3090,3075,1001
+20250326,112000,203244997,3095,3095,3095,3095,0
+20250326,111900,203244997,3095,3095,3095,3095,0
+20250326,111800,203244997,3095,3095,3095,3095,7
+20250326,111700,203223332,3095,3080,3095,3075,1776
+20250326,111600,197753897,3095,3095,3095,3095,0
+20250326,111500,197753897,3095,3080,3095,3080,11
+20250326,111400,197720002,3080,3090,3090,3080,1700
+20250326,111300,192474527,3090,3090,3090,3090,27
+20250326,111200,192391097,3090,3090,3090,3090,381
+20250326,111100,191213807,3100,3100,3100,3100,0
+20250326,111000,191213807,3100,3100,3100,3100,49
+20250326,110900,191061907,3105,3105,3105,3105,0
+20250326,110800,191061907,3105,3090,3105,3090,51
+20250326,110700,190904302,3090,3095,3095,3090,580
+20250326,110600,189110077,3105,3105,3105,3105,0
+20250326,110500,189110077,3105,3095,3105,3095,13
+20250326,110400,189069832,3100,3100,3100,3100,0
+20250326,110300,189069832,3100,3100,3100,3100,106
+20250326,110200,188741232,3105,3105,3105,3105,5
+20250326,110100,188725707,3105,3100,3105,3100,58
+20250326,110000,188545847,3105,3105,3105,3105,0
+20250326,105900,188545847,3105,3100,3105,3100,172
+20250326,105800,188012642,3097,3097,3097,3097,22
+20250326,105700,187944508,3095,3095,3095,3095,40
+20250326,105600,187820708,3095,3100,3100,3095,288
+20250326,105500,186927958,3102,3105,3105,3102,121
+20250326,105400,186552394,3105,3112,3112,3105,138
+20250326,105300,186123294,3115,3115,3115,3115,71
+20250326,105200,185902129,3117,3115,3117,3115,56
+20250326,105100,185727597,3115,3120,3120,3115,104
+20250326,105000,185403617,3110,3110,3110,3110,0
+20250326,104900,185403617,3110,3110,3110,3110,1
+20250326,104800,185400507,3125,3125,3125,3125,0
+20250326,104700,185400507,3125,3125,3125,3125,0
+20250326,104600,185400507,3125,3125,3125,3125,1
+20250326,104500,185397382,3110,3115,3120,3110,1970
+20250326,104400,179260442,3115,3115,3115,3115,4
+20250326,104300,179247982,3110,3110,3110,3110,247
+20250326,104200,178479812,3115,3115,3115,3115,0
+20250326,104100,178479812,3115,3115,3115,3115,0
+20250326,104000,178479812,3115,3115,3115,3115,2
+20250326,103900,178473582,3115,3115,3115,3115,0
+20250326,103800,178473582,3115,3115,3115,3115,0
+20250326,103700,178473582,3115,3115,3115,3115,5
+20250326,103600,178458007,3110,3110,3110,3110,0
+20250326,103500,178458007,3110,3110,3110,3110,12
+20250326,103400,178420687,3110,3107,3110,3107,1479
+20250326,103300,173823547,3105,3105,3105,3105,37
+20250326,103200,173708662,3110,3110,3110,3110,0
+20250326,103100,173708662,3110,3110,3110,3110,369
+20250326,103000,172561072,3100,3110,3110,3100,410
+20250326,102900,171286472,3110,3110,3110,3110,0
+20250326,102800,171286472,3110,3110,3110,3110,1
+20250326,102700,171283362,3100,3100,3100,3100,0
+20250326,102600,171283362,3100,3100,3100,3100,0
+20250326,102500,171283362,3100,3100,3100,3100,349
+20250326,102400,170201462,3102,3102,3102,3102,0
+20250326,102300,170201462,3102,3102,3102,3102,500
+20250326,102200,168650462,3102,3102,3102,3102,0
+20250326,102100,168650462,3102,3102,3102,3102,1
+20250326,102000,168647360,3095,3115,3115,3095,4
+20250326,101900,168634960,3095,3100,3100,3095,1000
+20250326,101800,165539005,3115,3110,3115,3110,1927
+20250326,101700,159538520,3110,3110,3110,3110,30
+20250326,101600,159445220,3110,3110,3110,3110,504
+20250326,101500,157877780,3110,3105,3110,3105,2
+20250326,101400,157871565,3100,3100,3100,3100,352
+20250326,101300,156780365,3100,3100,3100,3100,0
+20250326,101200,156780365,3100,3100,3100,3100,1
+20250326,101100,156777265,3095,3095,3095,3095,464
+20250326,101000,155341185,3095,3095,3095,3095,0
+20250326,100900,155341185,3095,3095,3095,3095,0
+20250326,100800,155341185,3095,3095,3095,3095,1
+20250326,100700,155338090,3090,3095,3095,3090,51
+20250326,100600,155180260,3090,3095,3095,3090,6
+20250326,100500,155161715,3090,3090,3090,3090,0
+20250326,100400,155161715,3090,3095,3095,3090,507
+20250326,100300,153592585,3095,3095,3095,3095,31
+20250326,100200,153496640,3095,3095,3095,3095,0
+20250326,100100,153496640,3095,3100,3115,3095,6297
+20250326,100000,133938190,3100,3100,3100,3100,6163
+20250326,095900,114832890,3100,3095,3100,3095,5
+20250326,095800,114817410,3095,3095,3095,3095,2650
+20250326,095700,106615660,3095,3095,3095,3095,645
+20250326,095600,104619385,3095,3092,3095,3092,1410
+20250326,095500,100258435,3090,3090,3090,3090,20
+20250326,095400,100196635,3095,3095,3095,3090,387
+20250326,095300,98998915,3090,3070,3090,3070,4336
+20250326,095200,85637745,3075,3075,3075,3075,0
+20250326,095100,85637745,3075,3075,3075,3075,239
+20250326,095000,84902820,3075,3070,3075,3070,981
+20250326,094900,81886345,3070,3070,3070,3070,2300
+20250326,094800,74825345,3075,3075,3075,3075,0
+20250326,094700,74825345,3075,3075,3075,3075,1
+20250326,094600,74822270,3070,3070,3070,3070,494
+20250326,094500,73305690,3070,3070,3070,3070,47
+20250326,094400,73161400,3065,3065,3065,3065,0
+20250326,094300,73161400,3065,3070,3070,3065,73
+20250326,094200,72937645,3075,3075,3075,3075,0
+20250326,094100,72937645,3075,3070,3075,3070,1101
+20250326,094000,69557570,3075,3075,3075,3075,0
+20250326,093900,69557570,3075,3075,3075,3075,39
+20250326,093800,69437645,3080,3080,3080,3075,305
+20250326,093700,68498345,3070,3085,3085,3070,323
+20250326,093600,67506720,3085,3085,3085,3085,10
+20250326,093500,67475870,3085,3085,3085,3085,2
+20250326,093400,67469700,3085,3085,3085,3085,4
+20250326,093300,67457360,3085,3085,3085,3075,1549
+20250326,093200,62679105,3085,3075,3085,3075,16
+20250326,093100,62629855,3080,3080,3080,3080,59
+20250326,093000,62448135,3080,3080,3080,3080,6
+20250326,092900,62429655,3080,3080,3080,3080,0
+20250326,092800,62429655,3080,3080,3080,3080,5
+20250326,092700,62414255,3075,3075,3075,3075,2000
+20250326,092600,56264255,3080,3075,3080,3075,59
+20250326,092500,56082825,3080,3080,3080,3075,9
+20250326,092400,56055140,3075,3075,3075,3075,100
+20250326,092300,55747640,3075,3070,3075,3070,500
+20250326,092200,54212140,3070,3070,3070,3070,100
+20250326,092100,53905140,3090,3090,3090,3090,0
+20250326,092000,53905140,3090,3080,3090,3080,1000
+20250326,091900,50822240,3065,3075,3075,3065,500
+20250326,091800,49284760,3070,3070,3070,3070,112
+20250326,091700,48940920,3070,3065,3070,3065,1003
+20250326,091600,45864335,3065,3065,3065,3065,0
+20250326,091500,45864335,3065,3065,3065,3065,1
+20250326,091400,45861270,3060,3060,3065,3060,1146
+20250326,091300,42353625,3060,3050,3060,3025,10825
+20250326,091200,9522030,3055,3055,3055,3055,10
+20250326,091100,9491480,3060,3060,3060,3060,0
+20250326,091000,9491480,3060,3060,3060,3060,1
+20250326,090900,9488420,3050,3055,3055,3050,1134
+20250326,090800,6024055,3060,3055,3060,3055,4
+20250326,090700,6011830,3055,3055,3055,3055,0
+20250326,090600,6011830,3055,3050,3055,3050,577
+20250326,090500,4250480,3050,3050,3050,3050,51
+20250326,090400,4094930,3050,3050,3050,3050,1
+20250326,090300,4091880,3050,3040,3050,3040,15
+20250326,090200,4046260,3055,3055,3055,3055,0
+20250326,090100,4046260,3055,3055,3055,3055,0
+20250326,090000,4046260,3055,3050,3055,3050,1325

010660/min/candle-20250327.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185500,2921065152,3245,3245,3245,3245,8933
+20250327,185400,2921065152,3245,3245,3245,3245,0
+20250327,185300,2921065152,3245,3245,3245,3245,0
+20250327,185200,2921065152,3245,3245,3245,3245,0
+20250327,185100,2921065152,3245,3245,3245,3245,0
+20250327,185000,2921065152,3245,3245,3245,3245,0
+20250327,184900,2921065152,3245,3245,3245,3245,0
+20250327,184800,2921065152,3245,3245,3245,3245,0
+20250327,184700,2921065152,3245,3245,3245,3245,0
+20250327,184600,2921065152,3245,3245,3245,3245,0
+20250327,184500,2921065152,3245,3245,3245,3245,0
+20250327,184400,2921065152,3245,3245,3245,3245,0
+20250327,184300,2921065152,3245,3245,3245,3245,0
+20250327,184200,2921065152,3245,3245,3245,3245,0
+20250327,184100,2921065152,3245,3245,3245,3245,0
+20250327,184000,2921065152,3245,3245,3245,3245,0
+20250327,183900,2921065152,3245,3245,3245,3245,0
+20250327,183800,2921065152,3245,3245,3245,3245,0
+20250327,183700,2921065152,3245,3245,3245,3245,0
+20250327,183600,2921065152,3245,3245,3245,3245,0
+20250327,183500,2921065152,3245,3245,3245,3245,0
+20250327,183400,2921065152,3245,3245,3245,3245,0
+20250327,183300,2921065152,3245,3245,3245,3245,0
+20250327,183200,2921065152,3245,3245,3245,3245,0
+20250327,183100,2921065152,3245,3245,3245,3245,0
+20250327,183000,2921065152,3245,3245,3245,3245,0
+20250327,182900,2921065152,3245,3245,3245,3245,0
+20250327,182800,2921065152,3245,3245,3245,3245,0
+20250327,182700,2921065152,3245,3245,3245,3245,0
+20250327,182600,2921065152,3245,3245,3245,3245,0
+20250327,182500,2921065152,3245,3245,3245,3245,8933
+20250327,182400,2921065152,3245,3245,3245,3245,0
+20250327,182300,2921065152,3245,3245,3245,3245,0
+20250327,182200,2921065152,3245,3245,3245,3245,0
+20250327,182100,2921065152,3245,3245,3245,3245,0
+20250327,182000,2921065152,3245,3245,3245,3245,0
+20250327,181900,2921065152,3245,3245,3245,3245,0
+20250327,181800,2921065152,3245,3245,3245,3245,0
+20250327,181700,2921065152,3245,3245,3245,3245,0
+20250327,181600,2921065152,3245,3245,3245,3245,0
+20250327,181500,2921065152,3245,3245,3245,3245,0
+20250327,181400,2921065152,3245,3245,3245,3245,0
+20250327,181300,2921065152,3245,3245,3245,3245,0
+20250327,181200,2921065152,3245,3245,3245,3245,0
+20250327,181100,2921065152,3245,3245,3245,3245,0
+20250327,181000,2921065152,3245,3245,3245,3245,0
+20250327,180900,2921065152,3245,3245,3245,3245,0
+20250327,180800,2921065152,3245,3245,3245,3245,0
+20250327,180700,2921065152,3245,3245,3245,3245,0
+20250327,180600,2921065152,3245,3245,3245,3245,0
+20250327,180500,2921065152,3245,3245,3245,3245,0
+20250327,180400,2921065152,3245,3245,3245,3245,0
+20250327,180300,2921065152,3245,3245,3245,3245,0
+20250327,180200,2921065152,3245,3245,3245,3245,0
+20250327,180100,2921065152,3245,3245,3245,3245,0
+20250327,180000,2921065152,3245,3245,3245,3245,0
+20250327,175900,2921065152,3245,3245,3245,3245,0
+20250327,175800,2921065152,3245,3245,3245,3245,0
+20250327,175700,2921065152,3245,3245,3245,3245,0
+20250327,175600,2921065152,3245,3245,3245,3245,0
+20250327,175500,2921065152,3245,3245,3245,3245,8933
+20250327,175400,2921065152,3245,3245,3245,3245,0
+20250327,175300,2921065152,3245,3245,3245,3245,0
+20250327,175200,2921065152,3245,3245,3245,3245,0
+20250327,175100,2921065152,3245,3245,3245,3245,0
+20250327,175000,2921065152,3245,3245,3245,3245,0
+20250327,174900,2921065152,3245,3245,3245,3245,0
+20250327,174800,2921065152,3245,3245,3245,3245,0
+20250327,174700,2921065152,3245,3245,3245,3245,0
+20250327,174600,2921065152,3245,3245,3245,3245,0
+20250327,174500,2921065152,3245,3245,3245,3245,0
+20250327,174400,2921065152,3245,3245,3245,3245,0
+20250327,174300,2921065152,3245,3245,3245,3245,0
+20250327,174200,2921065152,3245,3245,3245,3245,0
+20250327,174100,2921065152,3245,3245,3245,3245,0
+20250327,174000,2921065152,3245,3245,3245,3245,0
+20250327,173900,2921065152,3245,3245,3245,3245,0
+20250327,173800,2921065152,3245,3245,3245,3245,0
+20250327,173700,2921065152,3245,3245,3245,3245,0
+20250327,173600,2921065152,3245,3245,3245,3245,0
+20250327,173500,2921065152,3245,3245,3245,3245,0
+20250327,173400,2921065152,3245,3245,3245,3245,0
+20250327,173300,2921065152,3245,3245,3245,3245,0
+20250327,173200,2921065152,3245,3245,3245,3245,0
+20250327,173100,2921065152,3245,3245,3245,3245,0
+20250327,173000,2921065152,3245,3245,3245,3245,0
+20250327,172900,2921065152,3245,3245,3245,3245,0
+20250327,172800,2921065152,3245,3245,3245,3245,0
+20250327,172700,2921065152,3245,3245,3245,3245,0
+20250327,172600,2921065152,3245,3245,3245,3245,0
+20250327,172500,2921065152,3245,3245,3245,3245,8933
+20250327,172400,2921065152,3245,3245,3245,3245,0
+20250327,172300,2921065152,3245,3245,3245,3245,0
+20250327,172200,2921065152,3245,3245,3245,3245,0
+20250327,172100,2921065152,3245,3245,3245,3245,0
+20250327,172000,2921065152,3245,3245,3245,3245,0
+20250327,171900,2921065152,3245,3245,3245,3245,0
+20250327,171800,2921065152,3245,3245,3245,3245,0
+20250327,171700,2921065152,3245,3245,3245,3245,0
+20250327,171600,2921065152,3245,3245,3245,3245,0
+20250327,171500,2921065152,3245,3245,3245,3245,0
+20250327,171400,2921065152,3245,3245,3245,3245,0
+20250327,171300,2921065152,3245,3245,3245,3245,0
+20250327,171200,2921065152,3245,3245,3245,3245,0
+20250327,171100,2921065152,3245,3245,3245,3245,0
+20250327,171000,2921065152,3245,3245,3245,3245,0
+20250327,170900,2921065152,3245,3245,3245,3245,0
+20250327,170800,2921065152,3245,3245,3245,3245,0
+20250327,170700,2921065152,3245,3245,3245,3245,0
+20250327,170600,2921065152,3245,3245,3245,3245,0
+20250327,170500,2921065152,3245,3245,3245,3245,0
+20250327,170400,2921065152,3245,3245,3245,3245,0
+20250327,170300,2921065152,3245,3245,3245,3245,0
+20250327,170200,2921065152,3245,3245,3245,3245,0
+20250327,170100,2921065152,3245,3245,3245,3245,0
+20250327,170000,2921065152,3245,3245,3245,3245,0
+20250327,165900,2921065152,3245,3245,3245,3245,0
+20250327,165800,2921065152,3245,3245,3245,3245,0
+20250327,165700,2921065152,3245,3245,3245,3245,0
+20250327,165600,2921065152,3245,3245,3245,3245,0
+20250327,165500,2921065152,3245,3245,3245,3245,8933
+20250327,165400,2921065152,3245,3245,3245,3245,0
+20250327,165300,2921065152,3245,3245,3245,3245,0
+20250327,165200,2921065152,3245,3245,3245,3245,0
+20250327,165100,2921065152,3245,3245,3245,3245,0
+20250327,165000,2921065152,3245,3245,3245,3245,0
+20250327,164900,2921065152,3245,3245,3245,3245,0
+20250327,164800,2921065152,3245,3245,3245,3245,0
+20250327,164700,2921065152,3245,3245,3245,3245,0
+20250327,164600,2921065152,3245,3245,3245,3245,0
+20250327,164500,2921065152,3245,3245,3245,3245,0
+20250327,164400,2921065152,3245,3245,3245,3245,0
+20250327,164300,2921065152,3245,3245,3245,3245,0
+20250327,164200,2921065152,3245,3245,3245,3245,0
+20250327,164100,2921065152,3245,3245,3245,3245,0
+20250327,164000,2921065152,3245,3245,3245,3245,0
+20250327,163900,2921065152,3245,3245,3245,3245,0
+20250327,163800,2921065152,3245,3245,3245,3245,0
+20250327,163700,2921065152,3245,3245,3245,3245,0
+20250327,163600,2921065152,3245,3245,3245,3245,0
+20250327,163500,2921065152,3245,3245,3245,3245,0
+20250327,163400,2921065152,3245,3245,3245,3245,0
+20250327,163300,2921065152,3245,3245,3245,3245,0
+20250327,163200,2921065152,3245,3245,3245,3245,0
+20250327,163100,2921065152,3245,3245,3245,3245,0
+20250327,163000,2921065152,3245,3245,3245,3245,0
+20250327,162900,2921065152,3245,3245,3245,3245,0
+20250327,162800,2921065152,3245,3245,3245,3245,0
+20250327,162700,2921065152,3245,3245,3245,3245,0
+20250327,162600,2921065152,3245,3245,3245,3245,0
+20250327,162500,2921065152,3245,3245,3245,3245,8933
+20250327,162400,2921065152,3245,3245,3245,3245,0
+20250327,162300,2921065152,3245,3245,3245,3245,0
+20250327,162200,2921065152,3245,3245,3245,3245,0
+20250327,162100,2921065152,3245,3245,3245,3245,0
+20250327,162000,2921065152,3245,3245,3245,3245,0
+20250327,161900,2921065152,3245,3245,3245,3245,0
+20250327,161800,2921065152,3245,3245,3245,3245,0
+20250327,161700,2921065152,3245,3245,3245,3245,0
+20250327,161600,2921065152,3245,3245,3245,3245,0
+20250327,161500,2921065152,3245,3245,3245,3245,0
+20250327,161400,2921065152,3245,3245,3245,3245,0
+20250327,161300,2921065152,3245,3245,3245,3245,0
+20250327,161200,2921065152,3245,3245,3245,3245,0
+20250327,161100,2921065152,3245,3245,3245,3245,0
+20250327,161000,2921065152,3245,3245,3245,3245,0
+20250327,160900,2921065152,3245,3245,3245,3245,0
+20250327,160800,2921065152,3245,3245,3245,3245,0
+20250327,160700,2921065152,3245,3245,3245,3245,0
+20250327,160600,2921065152,3245,3245,3245,3245,0
+20250327,160500,2921065152,3245,3245,3245,3245,0
+20250327,160400,2921065152,3245,3245,3245,3245,0
+20250327,160300,2921065152,3245,3245,3245,3245,0
+20250327,160200,2921065152,3245,3245,3245,3245,0
+20250327,160100,2921065152,3245,3245,3245,3245,0
+20250327,160000,2921065152,3245,3245,3245,3245,0
+20250327,155900,2921065152,3245,3245,3245,3245,0
+20250327,155800,2921065152,3245,3245,3245,3245,0
+20250327,155700,2921065152,3245,3245,3245,3245,0
+20250327,155600,2921065152,3245,3245,3245,3245,0
+20250327,155500,2921065152,3245,3245,3245,3245,8933
+20250327,155400,2921065152,3245,3245,3245,3245,0
+20250327,155300,2921065152,3245,3245,3245,3245,0
+20250327,155200,2921065152,3245,3245,3245,3245,0
+20250327,155100,2921065152,3245,3245,3245,3245,0
+20250327,155000,2921065152,3245,3245,3245,3245,0
+20250327,154900,2921065152,3245,3245,3245,3245,0
+20250327,154800,2921065152,3245,3245,3245,3245,0
+20250327,154700,2921065152,3245,3245,3245,3245,0
+20250327,154600,2921065152,3245,3245,3245,3245,0
+20250327,154500,2921065152,3245,3245,3245,3245,0
+20250327,154400,2921065152,3245,3245,3245,3245,0
+20250327,154300,2921065152,3245,3245,3245,3245,0
+20250327,154200,2921065152,3245,3245,3245,3245,0
+20250327,154100,2921065152,3245,3245,3245,3245,0
+20250327,154000,2921065152,3245,3245,3245,3245,0
+20250327,153900,2921065152,3245,3245,3245,3245,0
+20250327,153800,2921065152,3245,3245,3245,3245,0
+20250327,153700,2921065152,3245,3245,3245,3245,0
+20250327,153600,2921065152,3245,3245,3245,3245,0
+20250327,153500,2921065152,3245,3245,3245,3245,0
+20250327,153400,2921065152,3245,3245,3245,3245,0
+20250327,153300,2921065152,3245,3245,3245,3245,0
+20250327,153200,2921065152,3245,3245,3245,3245,0
+20250327,153100,2921065152,3245,3245,3245,3245,0
+20250327,153000,2921065152,3245,3245,3245,3245,8933
+20250327,152900,2892077567,3240,3240,3240,3240,0
+20250327,152800,2892077567,3240,3240,3240,3240,0
+20250327,152700,2892077567,3240,3240,3240,3240,0
+20250327,152600,2892077567,3240,3240,3240,3240,0
+20250327,152500,2892077567,3240,3240,3240,3240,0
+20250327,152400,2892077567,3240,3240,3240,3240,0
+20250327,152300,2892077567,3240,3240,3240,3240,0
+20250327,152200,2892077567,3240,3240,3240,3240,0
+20250327,152100,2892077567,3240,3240,3240,3240,0
+20250327,152000,2892077567,3240,3240,3240,3240,0
+20250327,151900,2892077567,3240,3235,3240,3230,847
+20250327,151800,2889336967,3235,3230,3235,3225,3164
+20250327,151700,2879113277,3230,3225,3230,3225,621
+20250327,151600,2877107452,3220,3230,3230,3220,3
+20250327,151500,2877097772,3220,3230,3230,3220,2020
+20250327,151400,2870583272,3230,3220,3230,3220,2816
+20250327,151300,2861503282,3220,3220,3220,3220,0
+20250327,151200,2861503282,3220,3215,3220,3205,736
+20250327,151100,2859141257,3215,3205,3215,3205,129
+20250327,151000,2858727242,3220,3220,3220,3205,106
+20250327,150900,2858386801,3215,3205,3215,3205,9676
+20250327,150800,2827284431,3210,3210,3210,3210,1
+20250327,150700,2827281221,3210,3210,3210,3200,2303
+20250327,150600,2819894591,3210,3207,3210,3195,836
+20250327,150500,2817219354,3210,3210,3210,3210,57
+20250327,150400,2817036384,3210,3207,3210,3207,90
+20250327,150300,2816747739,3210,3210,3210,3210,0
+20250327,150200,2816747739,3210,3210,3210,3210,0
+20250327,150100,2816747739,3210,3210,3210,3210,162
+20250327,150000,2816227719,3210,3197,3210,3197,366
+20250327,145900,2815054586,3200,3210,3210,3200,30
+20250327,145800,2814958576,3200,3205,3210,3200,479
+20250327,145700,2813423886,3210,3210,3210,3210,0
+20250327,145600,2813423886,3210,3200,3210,3200,67
+20250327,145500,2813209456,3200,3210,3210,3200,26
+20250327,145400,2813126246,3210,3210,3210,3210,0
+20250327,145300,2813126246,3210,3205,3210,3190,1458
+20250327,145200,2808466563,3202,3200,3202,3200,315
+20250327,145100,2807458409,3200,3200,3200,3200,2
+20250327,145000,2807452009,3195,3200,3200,3195,3
+20250327,144900,2807442414,3195,3200,3200,3195,204
+20250327,144800,2806789944,3210,3200,3210,3200,301
+20250327,144700,2805826734,3210,3210,3210,3210,0
+20250327,144600,2805826734,3210,3200,3210,3200,51
+20250327,144500,2805663524,3210,3200,3210,3200,23
+20250327,144400,2805589914,3210,3210,3210,3210,65
+20250327,144300,2805381264,3210,3205,3210,3205,422
+20250327,144200,2804028744,3215,3200,3215,3200,834
+20250327,144100,2801358889,3200,3200,3200,3200,14
+20250327,144000,2801314089,3200,3195,3200,3195,877
+20250327,143900,2798511829,3195,3195,3200,3195,298
+20250327,143800,2797559714,3200,3200,3200,3195,118
+20250327,143700,2797182234,3200,3195,3200,3195,134
+20250327,143600,2796753850,3200,3200,3200,3200,1217
+20250327,143500,2792859450,3200,3200,3200,3200,0
+20250327,143400,2792859450,3200,3200,3200,3200,0
+20250327,143300,2792859450,3200,3200,3200,3200,5
+20250327,143200,2792843450,3195,3195,3200,3195,49
+20250327,143100,2792686890,3200,3195,3200,3190,5732
+20250327,143000,2774348485,3195,3200,3200,3195,507
+20250327,142900,2772728370,3200,3200,3200,3190,606
+20250327,142800,2770793715,3195,3195,3195,3195,11
+20250327,142700,2770758570,3200,3190,3200,3190,958
+20250327,142600,2767693270,3190,3190,3195,3190,1535
+20250327,142500,2762794120,3195,3195,3195,3190,127
+20250327,142400,2762388595,3205,3195,3205,3190,2385
+20250327,142300,2754778190,3205,3200,3205,3195,3362
+20250327,142200,2744030015,3205,3205,3205,3205,10
+20250327,142100,2743997965,3205,3205,3205,3205,103
+20250327,142000,2743667850,3205,3205,3205,3205,1
+20250327,141900,2743664645,3200,3205,3205,3200,144
+20250327,141800,2743203220,3205,3205,3215,3205,102
+20250327,141700,2742876300,3205,3210,3210,3205,1296
+20250327,141600,2738721115,3220,3210,3220,3210,30
+20250327,141500,2738624805,3220,3215,3220,3215,2
+20250327,141400,2738618370,3220,3220,3220,3220,0
+20250327,141300,2738618370,3220,3220,3220,3205,3
+20250327,141200,2738608725,3215,3215,3215,3215,418
+20250327,141100,2737264855,3215,3215,3215,3215,0
+20250327,141000,2737264855,3215,3215,3215,3215,0
+20250327,140900,2737264855,3215,3215,3215,3210,503
+20250327,140800,2735647715,3210,3210,3210,3210,34
+20250327,140700,2735538575,3215,3215,3215,3215,0
+20250327,140600,2735538575,3215,3215,3215,3215,0
+20250327,140500,2735538575,3215,3215,3215,3215,41
+20250327,140400,2735406760,3220,3220,3220,3220,0
+20250327,140300,2735406760,3220,3220,3220,3220,0
+20250327,140200,2735406760,3220,3220,3220,3220,1
+20250327,140100,2735403540,3220,3220,3220,3220,0
+20250327,140000,2735403540,3220,3220,3220,3220,1
+20250327,135900,2735400320,3220,3220,3220,3220,0
+20250327,135800,2735400320,3220,3220,3220,3220,0
+20250327,135700,2735400320,3220,3220,3220,3220,0
+20250327,135600,2735400320,3220,3220,3220,3220,1
+20250327,135500,2735397100,3210,3220,3220,3210,127
+20250327,135400,2734989410,3210,3200,3210,3200,1539
+20250327,135300,2730052260,3210,3200,3210,3200,813
+20250327,135200,2727450650,3210,3200,3210,3200,106
+20250327,135100,2727111440,3200,3205,3220,3200,6713
+20250327,135000,2705618435,3220,3220,3220,3205,6
+20250327,134900,2705599140,3215,3220,3220,3215,1027
+20250327,134800,2702297320,3215,3215,3215,3215,42
+20250327,134700,2702162290,3220,3220,3220,3220,0
+20250327,134600,2702162290,3220,3220,3220,3220,1
+20250327,134500,2702159070,3200,3220,3220,3200,4230
+20250327,134400,2688555243,3220,3220,3220,3220,101
+20250327,134300,2688230023,3220,3220,3220,3220,0
+20250327,134200,2688230023,3220,3215,3220,3215,551
+20250327,134100,2686457553,3220,3220,3220,3220,0
+20250327,134000,2686457553,3220,3220,3220,3220,1
+20250327,133900,2686454333,3205,3220,3220,3205,17
+20250327,133800,2686399833,3205,3215,3215,3205,137
+20250327,133700,2685960078,3215,3215,3215,3215,300
+20250327,133600,2684995578,3215,3215,3215,3215,87
+20250327,133500,2684715873,3215,3215,3215,3215,700
+20250327,133400,2682465373,3215,3215,3215,3215,1
+20250327,133300,2682462158,3205,3205,3205,3205,826
+20250327,133200,2679814828,3205,3207,3210,3205,318
+20250327,133100,2678795571,3210,3210,3210,3210,20
+20250327,133000,2678731371,3210,3210,3210,3210,24
+20250327,132900,2678654331,3205,3210,3210,3205,7438
+20250327,132800,2654812271,3210,3230,3230,3210,2419
+20250327,132700,2647037681,3230,3230,3230,3230,0
+20250327,132600,2647037681,3230,3230,3230,3230,6
+20250327,132500,2647018301,3230,3230,3230,3230,0
+20250327,132400,2647018301,3230,3230,3230,3230,199
+20250327,132300,2646375531,3230,3230,3230,3230,1
+20250327,132200,2646372301,3230,3230,3230,3230,3
+20250327,132100,2646362611,3230,3230,3230,3230,0
+20250327,132000,2646362611,3230,3230,3230,3230,0
+20250327,131900,2646362611,3230,3235,3235,3230,394
+20250327,131800,2645089476,3235,3230,3235,3230,966
+20250327,131700,2641969246,3230,3225,3230,3225,4361
+20250327,131600,2627905016,3225,3225,3225,3225,0
+20250327,131500,2627905016,3225,3225,3225,3225,1
+20250327,131400,2627901791,3220,3230,3230,3220,32
+20250327,131300,2627798741,3230,3225,3230,3225,3
+20250327,131200,2627789061,3230,3225,3230,3225,72
+20250327,131100,2627556776,3220,3230,3230,3220,8
+20250327,131000,2627530996,3220,3230,3230,3220,2
+20250327,130900,2627524546,3230,3225,3230,3225,4
+20250327,130800,2627511641,3215,3220,3220,3215,1000
+20250327,130700,2624295066,3230,3220,3230,3220,181
+20250327,130600,2623712236,3215,3225,3230,3215,452
+20250327,130500,2622256406,3225,3230,3230,3225,3
+20250327,130400,2622246726,3230,3230,3230,3220,29
+20250327,130300,2622153326,3225,3230,3230,3225,1087
+20250327,130200,2618642366,3220,3215,3220,3215,3268
+20250327,130100,2608133891,3225,3225,3225,3225,0
+20250327,130000,2608133891,3225,3220,3225,3215,4691
+20250327,125900,2593041511,3225,3225,3225,3225,1065
+20250327,125800,2589606886,3225,3225,3225,3225,1102
+20250327,125700,2586052936,3230,3230,3230,3230,0
+20250327,125600,2586052936,3230,3230,3230,3230,2570
+20250327,125500,2577751836,3235,3235,3235,3235,2
+20250327,125400,2577745366,3240,3240,3240,3240,0
+20250327,125300,2577745366,3240,3240,3240,3230,797
+20250327,125200,2575171026,3230,3235,3235,3230,881
+20250327,125100,2572322211,3235,3235,3235,3235,190
+20250327,125000,2571707561,3240,3240,3240,3240,1
+20250327,124900,2571704321,3235,3235,3235,3235,71
+20250327,124800,2571474636,3240,3240,3240,3240,0
+20250327,124700,2571474636,3240,3240,3240,3240,1
+20250327,124600,2571471396,3240,3240,3240,3235,24
+20250327,124500,2571393656,3240,3240,3240,3240,1
+20250327,124400,2571390416,3240,3240,3240,3240,100
+20250327,124300,2571066416,3240,3240,3240,3240,15
+20250327,124200,2571017816,3240,3240,3240,3240,0
+20250327,124100,2571017816,3240,3240,3240,3240,338
+20250327,124000,2569922696,3240,3235,3240,3235,29
+20250327,123900,2569828876,3235,3235,3235,3235,41
+20250327,123800,2569696241,3235,3235,3235,3235,10
+20250327,123700,2569663891,3235,3235,3235,3235,0
+20250327,123600,2569663891,3235,3230,3235,3230,4
+20250327,123500,2569650961,3230,3232,3232,3230,155
+20250327,123400,2569150123,3235,3235,3235,3235,428
+20250327,123300,2567765543,3235,3235,3235,3235,0
+20250327,123200,2567765543,3235,3235,3235,3235,2
+20250327,123100,2567759073,3232,3235,3235,3232,30
+20250327,123000,2567662053,3235,3235,3235,3235,1
+20250327,122900,2567658818,3230,3230,3230,3230,277
+20250327,122800,2566764108,3235,3235,3235,3235,11
+20250327,122700,2566728523,3225,3230,3230,3225,733
+20250327,122600,2564362838,3240,3240,3240,3240,0
+20250327,122500,2564362838,3240,3240,3240,3240,1
+20250327,122400,2564359598,3235,3235,3235,3235,500
+20250327,122300,2562742098,3240,3240,3240,3240,20
+20250327,122200,2562677298,3240,3240,3240,3240,0
+20250327,122100,2562677298,3240,3240,3240,3240,0
+20250327,122000,2562677298,3240,3230,3240,3225,1973
+20250327,121900,2556304208,3230,3235,3235,3230,260
+20250327,121800,2555464323,3235,3235,3235,3235,0
+20250327,121700,2555464323,3235,3235,3235,3235,9
+20250327,121600,2555435208,3235,3235,3235,3235,836
+20250327,121500,2552730748,3240,3240,3240,3240,589
+20250327,121400,2550822388,3245,3245,3245,3245,20
+20250327,121300,2550757488,3245,3245,3245,3245,30
+20250327,121200,2550660138,3245,3245,3245,3245,0
+20250327,121100,2550660138,3245,3240,3245,3240,541
+20250327,121000,2548907293,3245,3245,3245,3245,0
+20250327,120900,2548907293,3245,3240,3245,3240,125
+20250327,120800,2548502288,3240,3240,3245,3240,2894
+20250327,120700,2539125718,3240,3245,3245,3240,3277
+20250327,120600,2528507988,3250,3245,3250,3240,63
+20250327,120500,2528303723,3250,3250,3250,3250,0
+20250327,120400,2528303723,3250,3250,3250,3250,0
+20250327,120300,2528303723,3250,3250,3250,3250,2
+20250327,120200,2528297223,3250,3250,3250,3250,0
+20250327,120100,2528297223,3250,3250,3250,3250,0
+20250327,120000,2528297223,3250,3250,3250,3250,9
+20250327,115900,2528267973,3250,3250,3250,3250,0
+20250327,115800,2528267973,3250,3245,3250,3245,3001
+20250327,115700,2518529723,3240,3240,3250,3240,352
+20250327,115600,2517388233,3245,3255,3255,3245,201
+20250327,115500,2516735978,3255,3250,3255,3240,5550
+20250327,115400,2498719928,3265,3260,3265,3250,2863
+20250327,115300,2489410768,3255,3260,3265,3255,1281
+20250327,115200,2485239103,3260,3260,3260,3260,0
+20250327,115100,2485239103,3260,3265,3265,3260,2
+20250327,115000,2485232578,3265,3260,3265,3260,11
+20250327,114900,2485196693,3255,3260,3260,3255,729
+20250327,114800,2482820178,3260,3260,3260,3260,0
+20250327,114700,2482820178,3260,3265,3265,3255,17
+20250327,114600,2482764798,3255,3255,3255,3255,16
+20250327,114500,2482712718,3265,3255,3265,3255,556
+20250327,114400,2480902928,3255,3255,3255,3255,5
+20250327,114300,2480886653,3260,3250,3265,3250,85
+20250327,114200,2480610298,3250,3250,3265,3250,191
+20250327,114100,2479989318,3250,3265,3265,3250,103
+20250327,114000,2479653038,3260,3250,3265,3250,1131
+20250327,113900,2475976313,3255,3245,3255,3245,1626
+20250327,113800,2470695758,3245,3255,3255,3245,5264
+20250327,113700,2453593133,3255,3255,3265,3250,912
+20250327,113600,2450628313,3270,3265,3270,3255,5464
+20250327,113500,2432826973,3280,3275,3280,3270,506
+20250327,113400,2431172068,3285,3285,3285,3285,1
+20250327,113300,2431168783,3270,3285,3285,3270,60
+20250327,113200,2430972133,3285,3270,3285,3270,407
+20250327,113100,2429641228,3285,3280,3285,3280,702
+20250327,113000,2427338658,3280,3270,3280,3265,729
+20250327,112900,2424958453,3280,3280,3280,3280,11
+20250327,112800,2424922373,3270,3275,3280,3270,401
+20250327,112700,2423608318,3275,3275,3275,3270,4
+20250327,112600,2423595228,3270,3270,3270,3270,5
+20250327,112500,2423578878,3270,3265,3275,3265,1606
+20250327,112400,2418335253,3260,3275,3275,3260,899
+20250327,112300,2415404313,3275,3275,3275,3260,12
+20250327,112200,2415365148,3260,3265,3290,3260,5043
+20250327,112100,2398891093,3270,3290,3290,3270,1074
+20250327,112000,2395377913,3290,3275,3290,3275,5
+20250327,111900,2395361483,3275,3290,3290,3275,594
+20250327,111800,2393414783,3290,3290,3290,3290,1
+20250327,111700,2393411493,3290,3275,3290,3275,152
+20250327,111600,2392913663,3290,3280,3290,3275,991
+20250327,111500,2389662923,3290,3290,3290,3290,0
+20250327,111400,2389662923,3290,3280,3290,3280,601
+20250327,111300,2387691633,3280,3280,3280,3280,20
+20250327,111200,2387626033,3280,3280,3295,3280,3838
+20250327,111100,2374999378,3290,3285,3290,3285,537
+20250327,111000,2373234968,3290,3290,3290,3290,200
+20250327,110900,2372576968,3290,3285,3290,3285,180
+20250327,110800,2371985618,3290,3295,3295,3285,2591
+20250327,110700,2363449178,3295,3295,3295,3280,47
+20250327,110600,2363294643,3295,3295,3295,3295,30
+20250327,110500,2363195793,3295,3300,3300,3280,3498
+20250327,110400,2351661918,3300,3285,3300,3285,8716
+20250327,110300,2323001418,3270,3280,3285,3270,7099
+20250327,110200,2299734583,3275,3280,3280,3275,3313
+20250327,110100,2288868053,3275,3285,3285,3275,7
+20250327,110000,2288845118,3280,3285,3300,3280,4072
+20250327,105900,2275478178,3285,3285,3285,3285,251
+20250327,105800,2274653643,3300,3290,3300,3285,451
+20250327,105700,2273169763,3290,3290,3290,3285,114
+20250327,105600,2272794708,3290,3290,3290,3290,20
+20250327,105500,2272728908,3285,3300,3300,3285,104
+20250327,105400,2272387023,3290,3295,3295,3290,21
+20250327,105300,2272317833,3285,3285,3285,3285,2
+20250327,105200,2272311263,3285,3300,3300,3285,1633
+20250327,105100,2266946493,3300,3290,3300,3285,2563
+20250327,105000,2258518623,3290,3290,3290,3290,416
+20250327,104900,2257149983,3290,3295,3295,3290,3
+20250327,104800,2257140103,3290,3290,3290,3290,994
+20250327,104700,2253869843,3290,3295,3295,3290,1350
+20250327,104600,2249426593,3295,3305,3305,3295,1221
+20250327,104500,2245398223,3300,3290,3305,3290,471
+20250327,104400,2243845118,3290,3295,3305,3290,4701
+20250327,104300,2228339508,3280,3285,3295,3280,3123
+20250327,104200,2218082173,3300,3285,3300,3285,10
+20250327,104100,2218049308,3290,3285,3290,3285,957
+20250327,104000,2214903778,3285,3290,3290,3285,506
+20250327,103900,2213239263,3290,3305,3305,3290,978
+20250327,103800,2210021163,3305,3300,3305,3290,2565
+20250327,103700,2201571773,3300,3305,3305,3300,930
+20250327,103600,2198502623,3305,3307,3307,3300,516
+20250327,103500,2196798990,3310,3307,3310,3307,448
+20250327,103400,2195316230,3307,3305,3307,3305,196
+20250327,103300,2194668268,3300,3310,3310,3300,452
+20250327,103200,2193175863,3310,3310,3312,3310,356
+20250327,103100,2191996809,3315,3315,3315,3315,67
+20250327,103000,2191774704,3310,3310,3315,3310,115
+20250327,102900,2191394004,3310,3315,3315,3310,365
+20250327,102800,2190185844,3310,3315,3315,3310,23
+20250327,102700,2190109609,3310,3310,3315,3310,1102
+20250327,102600,2186461094,3310,3310,3310,3310,460
+20250327,102500,2184938494,3305,3305,3305,3305,331
+20250327,102400,2183844539,3305,3305,3305,3305,0
+20250327,102300,2183844539,3305,3305,3310,3305,555
+20250327,102200,2182007759,3310,3310,3310,3300,506
+20250327,102100,2180337649,3300,3310,3310,3300,261
+20250327,102000,2179476219,3310,3310,3310,3295,1591
+20250327,101900,2174224069,3315,3300,3315,3295,1179
+20250327,101800,2170333489,3300,3310,3310,3300,417
+20250327,101700,2168956394,3310,3315,3315,3310,86
+20250327,101600,2168671659,3315,3307,3315,3307,312
+20250327,101500,2167639004,3305,3310,3310,3300,529
+20250327,101400,2165892859,3310,3305,3310,3300,701
+20250327,101300,2163576819,3310,3310,3310,3305,235
+20250327,101200,2162799094,3320,3320,3325,3320,123
+20250327,101100,2162390439,3325,3330,3330,3305,719
+20250327,101000,2160011829,3330,3315,3330,3315,1879
+20250327,100900,2153773537,3300,3305,3310,3295,3580
+20250327,100800,2141954272,3305,3315,3325,3305,2810
+20250327,100700,2132650377,3320,3325,3335,3310,2119
+20250327,100600,2125621652,3335,3330,3335,3320,3140
+20250327,100500,2115172462,3345,3345,3345,3330,474
+20250327,100400,2113592217,3330,3350,3350,3330,82
+20250327,100300,2113318972,3335,3350,3350,3330,1020
+20250327,100200,2109920672,3335,3345,3345,3335,3083
+20250327,100100,2099624852,3345,3345,3360,3345,652
+20250327,100000,2097443897,3345,3360,3360,3345,975
+20250327,095900,2094176217,3357,3365,3365,3357,67
+20250327,095800,2093950810,3365,3360,3365,3360,2805
+20250327,095700,2084513415,3360,3365,3365,3340,6427
+20250327,095600,2062969105,3355,3360,3370,3355,2611
+20250327,095500,2054191815,3360,3355,3375,3350,4289
+20250327,095400,2039768903,3355,3330,3360,3320,8072
+20250327,095300,2012768963,3330,3325,3330,3317,1942
+20250327,095200,2006308625,3320,3300,3320,3300,10311
+20250327,095100,1972099333,3320,3320,3320,3300,424
+20250327,095000,1970699993,3300,3295,3320,3295,1871
+20250327,094900,1964527253,3295,3315,3325,3285,9638
+20250327,094800,1932751313,3330,3330,3330,3310,868
+20250327,094700,1929863993,3330,3310,3330,3305,5151
+20250327,094600,1912784588,3290,3310,3310,3290,9349
+20250327,094500,1881937133,3310,3305,3310,3305,852
+20250327,094400,1879121098,3300,3310,3310,3295,7459
+20250327,094300,1854484803,3310,3310,3315,3310,492
+20250327,094200,1852856278,3315,3330,3330,3315,1631
+20250327,094100,1847442553,3330,3310,3330,3310,1457
+20250327,094000,1842617183,3310,3320,3330,3310,3201
+20250327,093900,1832017073,3320,3330,3330,3320,4993
+20250327,093800,1815421003,3330,3330,3340,3330,2185
+20250327,093700,1808144943,3340,3340,3340,3340,421
+20250327,093600,1806738803,3340,3340,3340,3325,8704
+20250327,093500,1777741611,3340,3345,3345,3335,113
+20250327,093400,1777364086,3345,3320,3345,3320,5476
+20250327,093300,1759170796,3320,3330,3350,3320,4448
+20250327,093200,1744383576,3330,3335,3350,3325,6494
+20250327,093100,1722748246,3335,3340,3340,3330,8571
+20250327,093000,1694170781,3350,3350,3355,3340,6211
+20250327,092900,1673398791,3350,3355,3355,3345,4437
+20250327,092800,1658539346,3355,3340,3355,3340,1721
+20250327,092700,1652774836,3340,3340,3345,3335,3643
+20250327,092600,1640611801,3342,3360,3365,3340,2862
+20250327,092500,1631020902,3345,3367,3367,3345,6462
+20250327,092400,1609366040,3375,3370,3375,3370,2367
+20250327,092300,1601381195,3375,3390,3390,3370,6176
+20250327,092200,1580498280,3390,3380,3395,3380,11045
+20250327,092100,1543078375,3375,3365,3385,3365,17500
+20250327,092000,1483988470,3365,3340,3365,3325,13039
+20250327,091900,1440359075,3345,3350,3355,3335,4870
+20250327,091800,1424080425,3345,3355,3360,3345,22104
+20250327,091700,1350007640,3360,3370,3380,3350,20172
+20250327,091600,1282223955,3380,3375,3395,3360,15219
+20250327,091500,1230854570,3395,3395,3400,3365,14590
+20250327,091400,1181448765,3380,3395,3400,3375,13112
+20250327,091300,1137092965,3385,3415,3435,3385,24454
+20250327,091200,1053916545,3420,3435,3470,3415,24547
+20250327,091100,969475065,3435,3445,3470,3395,38480
+20250327,091000,837411910,3435,3390,3470,3390,57634
+20250327,090900,639605707,3390,3355,3415,3350,52182
+20250327,090800,463115257,3355,3315,3355,3305,23143
+20250327,090700,385936127,3320,3230,3360,3230,60406
+20250327,090600,186529692,3220,3230,3245,3220,7494
+20250327,090500,162262022,3235,3245,3265,3235,9091
+20250327,090400,132768672,3250,3185,3250,3185,15427
+20250327,090300,83204475,3180,3155,3185,3155,2724
+20250327,090200,74559955,3155,3175,3175,3155,22
+20250327,090100,74490510,3145,3155,3155,3140,4943
+20250327,090000,58943785,3165,3200,3200,3160,18521

010660/min/candle-20250328.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185500,1093835536,3145,3145,3145,3145,12828
+20250328,185400,1093835536,3145,3145,3145,3145,0
+20250328,185300,1093835536,3145,3145,3145,3145,0
+20250328,185200,1093835536,3145,3145,3145,3145,0
+20250328,185100,1093835536,3145,3145,3145,3145,0
+20250328,185000,1093835536,3145,3145,3145,3145,0
+20250328,184900,1093835536,3145,3145,3145,3145,0
+20250328,184800,1093835536,3145,3145,3145,3145,0
+20250328,184700,1093835536,3145,3145,3145,3145,0
+20250328,184600,1093835536,3145,3145,3145,3145,0
+20250328,184500,1093835536,3145,3145,3145,3145,0
+20250328,184400,1093835536,3145,3145,3145,3145,0
+20250328,184300,1093835536,3145,3145,3145,3145,0
+20250328,184200,1093835536,3145,3145,3145,3145,0
+20250328,184100,1093835536,3145,3145,3145,3145,0
+20250328,184000,1093835536,3145,3145,3145,3145,0
+20250328,183900,1093835536,3145,3145,3145,3145,0
+20250328,183800,1093835536,3145,3145,3145,3145,0
+20250328,183700,1093835536,3145,3145,3145,3145,0
+20250328,183600,1093835536,3145,3145,3145,3145,0
+20250328,183500,1093835536,3145,3145,3145,3145,0
+20250328,183400,1093835536,3145,3145,3145,3145,0
+20250328,183300,1093835536,3145,3145,3145,3145,0
+20250328,183200,1093835536,3145,3145,3145,3145,0
+20250328,183100,1093835536,3145,3145,3145,3145,0
+20250328,183000,1093835536,3145,3145,3145,3145,0
+20250328,182900,1093835536,3145,3145,3145,3145,0
+20250328,182800,1093835536,3145,3145,3145,3145,0
+20250328,182700,1093835536,3145,3145,3145,3145,0
+20250328,182600,1093835536,3145,3145,3145,3145,0
+20250328,182500,1093835536,3145,3145,3145,3145,12828
+20250328,182400,1093835536,3145,3145,3145,3145,0
+20250328,182300,1093835536,3145,3145,3145,3145,0
+20250328,182200,1093835536,3145,3145,3145,3145,0
+20250328,182100,1093835536,3145,3145,3145,3145,0
+20250328,182000,1093835536,3145,3145,3145,3145,0
+20250328,181900,1093835536,3145,3145,3145,3145,0
+20250328,181800,1093835536,3145,3145,3145,3145,0
+20250328,181700,1093835536,3145,3145,3145,3145,0
+20250328,181600,1093835536,3145,3145,3145,3145,0
+20250328,181500,1093835536,3145,3145,3145,3145,0
+20250328,181400,1093835536,3145,3145,3145,3145,0
+20250328,181300,1093835536,3145,3145,3145,3145,0
+20250328,181200,1093835536,3145,3145,3145,3145,0
+20250328,181100,1093835536,3145,3145,3145,3145,0
+20250328,181000,1093835536,3145,3145,3145,3145,0
+20250328,180900,1093835536,3145,3145,3145,3145,0
+20250328,180800,1093835536,3145,3145,3145,3145,0
+20250328,180700,1093835536,3145,3145,3145,3145,0
+20250328,180600,1093835536,3145,3145,3145,3145,0
+20250328,180500,1093835536,3145,3145,3145,3145,0
+20250328,180400,1093835536,3145,3145,3145,3145,0
+20250328,180300,1093835536,3145,3145,3145,3145,0
+20250328,180200,1093835536,3145,3145,3145,3145,0
+20250328,180100,1093835536,3145,3145,3145,3145,0
+20250328,180000,1093835536,3145,3145,3145,3145,0
+20250328,175900,1093835536,3145,3145,3145,3145,0
+20250328,175800,1093835536,3145,3145,3145,3145,0
+20250328,175700,1093835536,3145,3145,3145,3145,0
+20250328,175600,1093835536,3145,3145,3145,3145,0
+20250328,175500,1093835536,3145,3145,3145,3145,12828
+20250328,175400,1093835536,3145,3145,3145,3145,0
+20250328,175300,1093835536,3145,3145,3145,3145,0
+20250328,175200,1093835536,3145,3145,3145,3145,0
+20250328,175100,1093835536,3145,3145,3145,3145,0
+20250328,175000,1093835536,3145,3145,3145,3145,0
+20250328,174900,1093835536,3145,3145,3145,3145,0
+20250328,174800,1093835536,3145,3145,3145,3145,0
+20250328,174700,1093835536,3145,3145,3145,3145,0
+20250328,174600,1093835536,3145,3145,3145,3145,0
+20250328,174500,1093835536,3145,3145,3145,3145,0
+20250328,174400,1093835536,3145,3145,3145,3145,0
+20250328,174300,1093835536,3145,3145,3145,3145,0
+20250328,174200,1093835536,3145,3145,3145,3145,0
+20250328,174100,1093835536,3145,3145,3145,3145,0
+20250328,174000,1093835536,3145,3145,3145,3145,0
+20250328,173900,1093835536,3145,3145,3145,3145,0
+20250328,173800,1093835536,3145,3145,3145,3145,0
+20250328,173700,1093835536,3145,3145,3145,3145,0
+20250328,173600,1093835536,3145,3145,3145,3145,0
+20250328,173500,1093835536,3145,3145,3145,3145,0
+20250328,173400,1093835536,3145,3145,3145,3145,0
+20250328,173300,1093835536,3145,3145,3145,3145,0
+20250328,173200,1093835536,3145,3145,3145,3145,0
+20250328,173100,1093835536,3145,3145,3145,3145,0
+20250328,173000,1093835536,3145,3145,3145,3145,0
+20250328,172900,1093835536,3145,3145,3145,3145,0
+20250328,172800,1093835536,3145,3145,3145,3145,0
+20250328,172700,1093835536,3145,3145,3145,3145,0
+20250328,172600,1093835536,3145,3145,3145,3145,0
+20250328,172500,1093835536,3145,3145,3145,3145,12828
+20250328,172400,1093835536,3145,3145,3145,3145,0
+20250328,172300,1093835536,3145,3145,3145,3145,0
+20250328,172200,1093835536,3145,3145,3145,3145,0
+20250328,172100,1093835536,3145,3145,3145,3145,0
+20250328,172000,1093835536,3145,3145,3145,3145,0
+20250328,171900,1093835536,3145,3145,3145,3145,0
+20250328,171800,1093835536,3145,3145,3145,3145,0
+20250328,171700,1093835536,3145,3145,3145,3145,0
+20250328,171600,1093835536,3145,3145,3145,3145,0
+20250328,171500,1093835536,3145,3145,3145,3145,0
+20250328,171400,1093835536,3145,3145,3145,3145,0
+20250328,171300,1093835536,3145,3145,3145,3145,0
+20250328,171200,1093835536,3145,3145,3145,3145,0
+20250328,171100,1093835536,3145,3145,3145,3145,0
+20250328,171000,1093835536,3145,3145,3145,3145,0
+20250328,170900,1093835536,3145,3145,3145,3145,0
+20250328,170800,1093835536,3145,3145,3145,3145,0
+20250328,170700,1093835536,3145,3145,3145,3145,0
+20250328,170600,1093835536,3145,3145,3145,3145,0
+20250328,170500,1093835536,3145,3145,3145,3145,0
+20250328,170400,1093835536,3145,3145,3145,3145,0
+20250328,170300,1093835536,3145,3145,3145,3145,0
+20250328,170200,1093835536,3145,3145,3145,3145,0
+20250328,170100,1093835536,3145,3145,3145,3145,0
+20250328,170000,1093835536,3145,3145,3145,3145,0
+20250328,165900,1093835536,3145,3145,3145,3145,0
+20250328,165800,1093835536,3145,3145,3145,3145,0
+20250328,165700,1093835536,3145,3145,3145,3145,0
+20250328,165600,1093835536,3145,3145,3145,3145,0
+20250328,165500,1093835536,3145,3145,3145,3145,12828
+20250328,165400,1093835536,3145,3145,3145,3145,0
+20250328,165300,1093835536,3145,3145,3145,3145,0
+20250328,165200,1093835536,3145,3145,3145,3145,0
+20250328,165100,1093835536,3145,3145,3145,3145,0
+20250328,165000,1093835536,3145,3145,3145,3145,0
+20250328,164900,1093835536,3145,3145,3145,3145,0
+20250328,164800,1093835536,3145,3145,3145,3145,0
+20250328,164700,1093835536,3145,3145,3145,3145,0
+20250328,164600,1093835536,3145,3145,3145,3145,0
+20250328,164500,1093835536,3145,3145,3145,3145,0
+20250328,164400,1093835536,3145,3145,3145,3145,0
+20250328,164300,1093835536,3145,3145,3145,3145,0
+20250328,164200,1093835536,3145,3145,3145,3145,0
+20250328,164100,1093835536,3145,3145,3145,3145,0
+20250328,164000,1093835536,3145,3145,3145,3145,0
+20250328,163900,1093835536,3145,3145,3145,3145,0
+20250328,163800,1093835536,3145,3145,3145,3145,0
+20250328,163700,1093835536,3145,3145,3145,3145,0
+20250328,163600,1093835536,3145,3145,3145,3145,0
+20250328,163500,1093835536,3145,3145,3145,3145,0
+20250328,163400,1093835536,3145,3145,3145,3145,0
+20250328,163300,1093835536,3145,3145,3145,3145,0
+20250328,163200,1093835536,3145,3145,3145,3145,0
+20250328,163100,1093835536,3145,3145,3145,3145,0
+20250328,163000,1093835536,3145,3145,3145,3145,0
+20250328,162900,1093835536,3145,3145,3145,3145,0
+20250328,162800,1093835536,3145,3145,3145,3145,0
+20250328,162700,1093835536,3145,3145,3145,3145,0
+20250328,162600,1093835536,3145,3145,3145,3145,0
+20250328,162500,1093835536,3145,3145,3145,3145,12828
+20250328,162400,1093835536,3145,3145,3145,3145,0
+20250328,162300,1093835536,3145,3145,3145,3145,0
+20250328,162200,1093835536,3145,3145,3145,3145,0
+20250328,162100,1093835536,3145,3145,3145,3145,0
+20250328,162000,1093835536,3145,3145,3145,3145,0
+20250328,161900,1093835536,3145,3145,3145,3145,0
+20250328,161800,1093835536,3145,3145,3145,3145,0
+20250328,161700,1093835536,3145,3145,3145,3145,0
+20250328,161600,1093835536,3145,3145,3145,3145,0
+20250328,161500,1093835536,3145,3145,3145,3145,0
+20250328,161400,1093835536,3145,3145,3145,3145,0
+20250328,161300,1093835536,3145,3145,3145,3145,0
+20250328,161200,1093835536,3145,3145,3145,3145,0
+20250328,161100,1093835536,3145,3145,3145,3145,0
+20250328,161000,1093835536,3145,3145,3145,3145,0
+20250328,160900,1093835536,3145,3145,3145,3145,0
+20250328,160800,1093835536,3145,3145,3145,3145,0
+20250328,160700,1093835536,3145,3145,3145,3145,0
+20250328,160600,1093835536,3145,3145,3145,3145,0
+20250328,160500,1093835536,3145,3145,3145,3145,0
+20250328,160400,1093835536,3145,3145,3145,3145,0
+20250328,160300,1093835536,3145,3145,3145,3145,0
+20250328,160200,1093835536,3145,3145,3145,3145,0
+20250328,160100,1093835536,3145,3145,3145,3145,0
+20250328,160000,1093835536,3145,3145,3145,3145,0
+20250328,155900,1093835536,3145,3145,3145,3145,0
+20250328,155800,1093835536,3145,3145,3145,3145,0
+20250328,155700,1093835536,3145,3145,3145,3145,0
+20250328,155600,1093835536,3145,3145,3145,3145,0
+20250328,155500,1093835536,3145,3145,3145,3145,12828
+20250328,155400,1093835536,3145,3145,3145,3145,0
+20250328,155300,1093835536,3145,3145,3145,3145,0
+20250328,155200,1093835536,3145,3145,3145,3145,0
+20250328,155100,1093835536,3145,3145,3145,3145,0
+20250328,155000,1093835536,3145,3145,3145,3145,0
+20250328,154900,1093835536,3145,3145,3145,3145,0
+20250328,154800,1093835536,3145,3145,3145,3145,0
+20250328,154700,1093835536,3145,3145,3145,3145,0
+20250328,154600,1093835536,3145,3145,3145,3145,0
+20250328,154500,1093835536,3145,3145,3145,3145,0
+20250328,154400,1093835536,3145,3145,3145,3145,0
+20250328,154300,1093835536,3145,3145,3145,3145,0
+20250328,154200,1093835536,3145,3145,3145,3145,0
+20250328,154100,1093835536,3145,3145,3145,3145,0
+20250328,154000,1093835536,3145,3145,3145,3145,0
+20250328,153900,1093835536,3145,3145,3145,3145,0
+20250328,153800,1093835536,3145,3145,3145,3145,0
+20250328,153700,1093835536,3145,3145,3145,3145,0
+20250328,153600,1093835536,3145,3145,3145,3145,0
+20250328,153500,1093835536,3145,3145,3145,3145,0
+20250328,153400,1093835536,3145,3145,3145,3145,0
+20250328,153300,1093835536,3145,3145,3145,3145,0
+20250328,153200,1093835536,3145,3145,3145,3145,0
+20250328,153100,1093835536,3145,3145,3145,3145,0
+20250328,153000,1093835536,3145,3145,3145,3145,12828
+20250328,152900,1053491476,3140,3140,3140,3140,0
+20250328,152800,1053491476,3140,3140,3140,3140,0
+20250328,152700,1053491476,3140,3140,3140,3140,0
+20250328,152600,1053491476,3140,3140,3140,3140,0
+20250328,152500,1053491476,3140,3140,3140,3140,0
+20250328,152400,1053491476,3140,3140,3140,3140,0
+20250328,152300,1053491476,3140,3140,3140,3140,0
+20250328,152200,1053491476,3140,3140,3140,3140,0
+20250328,152100,1053491476,3140,3140,3140,3140,0
+20250328,152000,1053491476,3140,3140,3140,3140,0
+20250328,151900,1053491476,3140,3140,3145,3130,1795
+20250328,151800,1047856011,3140,3130,3140,3130,149
+20250328,151700,1047389101,3140,3140,3140,3140,3
+20250328,151600,1047379681,3140,3130,3140,3130,3189
+20250328,151500,1037389426,3140,3135,3140,3135,965
+20250328,151400,1034364146,3130,3130,3130,3130,120
+20250328,151300,1033988546,3130,3130,3130,3125,707
+20250328,151200,1031776986,3125,3130,3130,3125,285
+20250328,151100,1030886286,3140,3120,3140,3120,3052
+20250328,151000,1021356511,3120,3142,3145,3120,23896
+20250328,150900,946685665,3142,3142,3142,3142,11
+20250328,150800,946651103,3142,3145,3145,3142,67
+20250328,150700,946440586,3140,3140,3140,3140,0
+20250328,150600,946440586,3140,3145,3145,3140,120
+20250328,150500,946063581,3145,3145,3145,3145,59
+20250328,150400,945878026,3150,3150,3150,3150,0
+20250328,150300,945878026,3150,3150,3150,3150,10
+20250328,150200,945846526,3150,3150,3150,3150,1
+20250328,150100,945843376,3140,3150,3150,3140,172
+20250328,150000,945302496,3150,3145,3150,3140,1146
+20250328,145900,941699321,3145,3145,3145,3145,202
+20250328,145800,941064031,3155,3145,3155,3145,11
+20250328,145700,941029426,3155,3155,3155,3155,0
+20250328,145600,941029426,3155,3155,3155,3155,0
+20250328,145500,941029426,3155,3155,3155,3155,0
+20250328,145400,941029426,3155,3155,3155,3155,0
+20250328,145300,941029426,3155,3155,3155,3155,1
+20250328,145200,941026271,3145,3150,3155,3145,766
+20250328,145100,938615821,3155,3150,3155,3150,30
+20250328,145000,938521316,3155,3152,3155,3150,2533
+20250328,144900,930540356,3155,3150,3155,3150,33
+20250328,144800,930436401,3150,3150,3155,3150,1435
+20250328,144700,925916141,3150,3145,3150,3145,1543
+20250328,144600,921063146,3145,3145,3145,3145,1
+20250328,144500,921060001,3145,3140,3145,3140,865
+20250328,144400,918339751,3140,3140,3145,3140,821
+20250328,144300,915759001,3140,3140,3145,3140,950
+20250328,144200,912775996,3140,3140,3140,3140,44
+20250328,144100,912637836,3145,3145,3145,3145,101
+20250328,144000,912320191,3140,3135,3145,3135,1099
+20250328,143900,908870536,3130,3135,3140,3130,561
+20250328,143800,907110316,3135,3135,3135,3135,102
+20250328,143700,906790546,3130,3130,3130,3130,0
+20250328,143600,906790546,3130,3130,3130,3130,173
+20250328,143500,906249056,3130,3125,3130,3125,648
+20250328,143400,904222551,3125,3130,3130,3125,1410
+20250328,143300,899816251,3130,3130,3130,3130,32
+20250328,143200,899716091,3135,3125,3135,3125,4
+20250328,143100,899703561,3130,3130,3130,3130,436
+20250328,143000,898338881,3125,3125,3125,3125,75
+20250328,142900,898104506,3130,3130,3130,3130,1
+20250328,142800,898101376,3125,3130,3130,3125,1517
+20250328,142700,893354346,3130,3130,3130,3130,0
+20250328,142600,893354346,3130,3130,3130,3130,733
+20250328,142500,891060056,3130,3130,3130,3130,165
+20250328,142400,890543606,3135,3135,3135,3135,300
+20250328,142300,889603106,3140,3140,3140,3140,0
+20250328,142200,889603106,3140,3140,3140,3140,5
+20250328,142100,889587406,3130,3130,3130,3130,626
+20250328,142000,887628026,3140,3140,3140,3140,0
+20250328,141900,887628026,3140,3140,3140,3140,0
+20250328,141800,887628026,3140,3130,3140,3130,63
+20250328,141700,887430826,3140,3140,3140,3140,0
+20250328,141600,887430826,3140,3140,3140,3140,0
+20250328,141500,887430826,3140,3135,3140,3130,315
+20250328,141400,886443716,3140,3140,3140,3130,203
+20250328,141300,885808306,3140,3140,3140,3140,0
+20250328,141200,885808306,3140,3140,3140,3140,0
+20250328,141100,885808306,3140,3140,3140,3140,0
+20250328,141000,885808306,3140,3130,3140,3130,754
+20250328,140900,883448276,3140,3130,3140,3125,2359
+20250328,140800,876065671,3140,3140,3140,3140,1
+20250328,140700,876062531,3130,3130,3135,3130,2932
+20250328,140600,866883256,3145,3145,3145,3145,0
+20250328,140500,866883256,3145,3145,3145,3130,3764
+20250328,140400,855069456,3135,3145,3145,3135,419
+20250328,140300,853755881,3135,3135,3150,3135,851
+20250328,140200,851087981,3150,3150,3150,3150,0
+20250328,140100,851087981,3150,3150,3150,3150,1
+20250328,140000,851084831,3135,3135,3135,3135,79
+20250328,135900,850837166,3145,3135,3145,3135,833
+20250328,135800,848220386,3135,3145,3145,3135,2418
+20250328,135700,840629511,3140,3145,3145,3140,1531
+20250328,135600,835822146,3140,3140,3140,3140,68
+20250328,135500,835608626,3140,3140,3140,3140,500
+20250328,135400,834038626,3145,3145,3145,3145,0
+20250328,135300,834038626,3145,3145,3147,3145,58
+20250328,135200,833856140,3145,3145,3145,3145,61
+20250328,135100,833664295,3145,3150,3150,3145,73
+20250328,135000,833434500,3150,3150,3150,3150,0
+20250328,134900,833434500,3150,3150,3150,3150,2
+20250328,134800,833428200,3140,3140,3140,3140,0
+20250328,134700,833428200,3140,3145,3145,3140,2860
+20250328,134600,824436030,3155,3155,3155,3155,0
+20250328,134500,824436030,3155,3155,3155,3145,159
+20250328,134400,823935280,3150,3150,3150,3150,1
+20250328,134300,823932130,3150,3150,3150,3150,1150
+20250328,134200,820309630,3155,3155,3155,3155,10
+20250328,134100,820278080,3155,3155,3155,3155,0
+20250328,134000,820278080,3155,3155,3155,3155,5
+20250328,133900,820262305,3155,3155,3155,3155,2
+20250328,133800,820255995,3155,3155,3155,3155,0
+20250328,133700,820255995,3155,3155,3155,3155,1
+20250328,133600,820252840,3150,3150,3150,3150,350
+20250328,133500,819150340,3150,3150,3150,3150,1
+20250328,133400,819147190,3150,3150,3150,3150,506
+20250328,133300,817553290,3150,3145,3150,3145,11
+20250328,133200,817518690,3145,3145,3145,3145,10
+20250328,133100,817487240,3145,3145,3145,3145,2981
+20250328,133000,808111995,3150,3150,3150,3150,0
+20250328,132900,808111995,3150,3150,3150,3150,0
+20250328,132800,808111995,3150,3150,3150,3150,3
+20250328,132700,808102545,3145,3145,3145,3145,0
+20250328,132600,808102545,3145,3160,3160,3145,2561
+20250328,132500,800036890,3150,3160,3160,3150,18387
+20250328,132400,741959410,3160,3160,3160,3160,20
+20250328,132300,741896210,3160,3160,3160,3160,0
+20250328,132200,741896210,3160,3160,3160,3160,1
+20250328,132100,741893050,3150,3150,3150,3150,1075
+20250328,132000,738506800,3155,3155,3155,3155,2
+20250328,131900,738500490,3155,3155,3155,3155,2
+20250328,131800,738494180,3160,3160,3160,3160,100
+20250328,131700,738178180,3160,3160,3160,3160,1
+20250328,131600,738175020,3150,3150,3150,3150,100
+20250328,131500,737860020,3160,3160,3160,3160,1037
+20250328,131400,734583100,3160,3160,3160,3160,0
+20250328,131300,734583100,3160,3160,3160,3160,1
+20250328,131200,734579940,3155,3155,3155,3155,100
+20250328,131100,734264440,3155,3155,3155,3155,100
+20250328,131000,733948940,3160,3160,3160,3160,25
+20250328,130900,733869940,3160,3160,3160,3160,0
+20250328,130800,733869940,3160,3155,3160,3155,101
+20250328,130700,733551280,3160,3160,3160,3160,5
+20250328,130600,733535480,3160,3160,3160,3160,5
+20250328,130500,733519680,3160,3160,3160,3160,0
+20250328,130400,733519680,3160,3160,3160,3160,5
+20250328,130300,733503880,3160,3160,3160,3160,1
+20250328,130200,733500720,3160,3160,3160,3160,0
+20250328,130100,733500720,3160,3160,3160,3160,10
+20250328,130000,733469120,3160,3160,3160,3160,0
+20250328,125900,733469120,3160,3160,3160,3160,0
+20250328,125800,733469120,3160,3160,3160,3160,0
+20250328,125700,733469120,3160,3160,3160,3160,0
+20250328,125600,733469120,3160,3160,3160,3160,1
+20250328,125500,733465960,3150,3150,3150,3150,0
+20250328,125400,733465960,3150,3150,3150,3150,1
+20250328,125300,733462810,3155,3155,3155,3155,325
+20250328,125200,732437435,3155,3155,3155,3155,0
+20250328,125100,732437435,3155,3155,3155,3150,393
+20250328,125000,731197985,3150,3150,3150,3150,1
+20250328,124900,731194835,3150,3150,3150,3150,10
+20250328,124800,731163335,3155,3155,3155,3155,0
+20250328,124700,731163335,3155,3155,3155,3155,0
+20250328,124600,731163335,3155,3155,3155,3155,1
+20250328,124500,731160180,3150,3150,3150,3150,130
+20250328,124400,730750680,3150,3150,3150,3150,0
+20250328,124300,730750680,3150,3150,3150,3150,35
+20250328,124200,730640430,3155,3155,3155,3155,0
+20250328,124100,730640430,3155,3155,3155,3155,1
+20250328,124000,730637275,3155,3155,3155,3155,275
+20250328,123900,729769650,3165,3155,3165,3150,1330
+20250328,123800,725574475,3165,3165,3165,3165,0
+20250328,123700,725574475,3165,3165,3165,3165,0
+20250328,123600,725574475,3165,3165,3165,3165,1
+20250328,123500,725571310,3155,3155,3155,3155,0
+20250328,123400,725571310,3155,3155,3155,3155,40
+20250328,123300,725445110,3165,3165,3165,3165,10
+20250328,123200,725413460,3165,3165,3165,3165,0
+20250328,123100,725413460,3165,3165,3165,3165,0
+20250328,123000,725413460,3165,3165,3165,3165,0
+20250328,122900,725413460,3165,3165,3165,3165,0
+20250328,122800,725413460,3165,3165,3165,3165,1
+20250328,122700,725410295,3150,3165,3165,3150,2
+20250328,122600,725403980,3150,3160,3160,3150,6107
+20250328,122500,706138980,3165,3165,3165,3165,1
+20250328,122400,706135815,3165,3165,3165,3165,2
+20250328,122300,706129485,3160,3160,3160,3160,0
+20250328,122200,706129485,3160,3160,3160,3160,348
+20250328,122100,705029805,3170,3170,3170,3170,50
+20250328,122000,704871305,3170,3170,3170,3170,0
+20250328,121900,704871305,3170,3170,3170,3170,0
+20250328,121800,704871305,3170,3170,3170,3170,0
+20250328,121700,704871305,3170,3170,3170,3170,1
+20250328,121600,704868135,3165,3165,3165,3165,0
+20250328,121500,704868135,3165,3165,3165,3165,307
+20250328,121400,703896480,3160,3160,3160,3160,273
+20250328,121300,703033800,3160,3160,3160,3160,5
+20250328,121200,703018000,3160,3160,3160,3160,0
+20250328,121100,703018000,3160,3160,3160,3160,115
+20250328,121000,702654600,3165,3165,3165,3165,100
+20250328,120900,702338100,3170,3165,3170,3165,805
+20250328,120800,699790270,3170,3170,3170,3170,0
+20250328,120700,699790270,3170,3165,3170,3165,81
+20250328,120600,699533900,3165,3165,3165,3165,23
+20250328,120500,699461105,3160,3155,3160,3155,339
+20250328,120400,698390340,3160,3155,3160,3155,91
+20250328,120300,698103230,3160,3160,3160,3160,239
+20250328,120200,697347990,3170,3160,3170,3160,95
+20250328,120100,697047780,3160,3160,3160,3160,0
+20250328,120000,697047780,3160,3170,3170,3160,191
+20250328,115900,696442320,3170,3170,3170,3170,0
+20250328,115800,696442320,3170,3165,3170,3165,7002
+20250328,115700,674261065,3165,3165,3165,3165,0
+20250328,115600,674261065,3165,3165,3165,3165,0
+20250328,115500,674261065,3165,3165,3165,3150,94
+20250328,115400,673964935,3150,3150,3150,3150,386
+20250328,115300,672749035,3165,3155,3165,3150,224
+20250328,115200,672042665,3165,3155,3165,3155,102
+20250328,115100,671720845,3155,3155,3155,3155,88
+20250328,115000,671443205,3165,3162,3165,3155,649
+20250328,114900,669394610,3165,3155,3165,3155,96
+20250328,114800,669091720,3165,3165,3165,3155,90
+20250328,114700,668807750,3160,3155,3160,3155,144
+20250328,114600,668353195,3165,3155,3165,3155,142
+20250328,114500,667905175,3160,3150,3165,3150,136
+20250328,114400,667476250,3160,3155,3160,3155,601
+20250328,114300,665580090,3155,3155,3155,3155,0
+20250328,114200,665580090,3155,3155,3155,3155,0
+20250328,114100,665580090,3155,3160,3160,3155,733
+20250328,114000,663265475,3150,3150,3160,3150,273
+20250328,113900,662405515,3150,3160,3160,3150,192
+20250328,113800,661800195,3150,3160,3160,3150,88
+20250328,113700,661522985,3150,3160,3160,3150,93
+20250328,113600,661230025,3150,3150,3150,3150,85
+20250328,113500,660962275,3150,3160,3160,3150,804
+20250328,113400,658425470,3160,3160,3160,3160,0
+20250328,113300,658425470,3160,3160,3160,3160,1
+20250328,113200,658422310,3165,3160,3170,3160,626
+20250328,113100,656443135,3170,3170,3170,3170,0
+20250328,113000,656443135,3170,3165,3170,3155,1003
+20250328,112900,653272625,3155,3155,3155,3155,113
+20250328,112800,652916110,3155,3155,3155,3155,88
+20250328,112700,652638470,3165,3155,3165,3155,100
+20250328,112600,652322960,3155,3165,3165,3155,198
+20250328,112500,651697760,3155,3165,3165,3155,87
+20250328,112400,651423265,3155,3165,3165,3155,98
+20250328,112300,651114065,3155,3155,3155,3155,94
+20250328,112200,650817495,3155,3155,3155,3155,669
+20250328,112100,648706800,3170,3170,3170,3170,1
+20250328,112000,648703630,3165,3165,3165,3165,351
+20250328,111900,647592715,3165,3165,3165,3165,3135
+20250328,111800,637670440,3165,3155,3165,3150,7510
+20250328,111700,613996145,3155,3170,3170,3155,9520
+20250328,111600,583919725,3175,3175,3175,3175,0
+20250328,111500,583919725,3175,3175,3175,3175,877
+20250328,111400,581135250,3175,3175,3175,3175,60
+20250328,111300,580944750,3175,3175,3175,3175,0
+20250328,111200,580944750,3175,3175,3175,3175,8
+20250328,111100,580919350,3175,3175,3175,3175,1
+20250328,111000,580916175,3175,3170,3175,3170,401
+20250328,110900,579645000,3170,3175,3175,3170,2
+20250328,110800,579638655,3175,3175,3175,3175,3
+20250328,110700,579629130,3170,3170,3170,3165,1344
+20250328,110600,575370020,3175,3175,3195,3175,567
+20250328,110500,573569755,3195,3180,3195,3180,40
+20250328,110400,573442475,3175,3185,3185,3175,1614
+20250328,110300,568311830,3190,3190,3190,3190,0
+20250328,110200,568311830,3190,3190,3190,3190,1
+20250328,110100,568308640,3190,3190,3190,3190,12
+20250328,110000,568270360,3190,3190,3190,3190,108
+20250328,105900,567925840,3190,3190,3195,3190,835
+20250328,105800,565260475,3185,3185,3185,3180,394
+20250328,105700,564006695,3185,3185,3185,3185,1
+20250328,105600,564003510,3185,3180,3185,3180,116
+20250328,105500,563634625,3185,3185,3185,3185,1
+20250328,105400,563631440,3180,3180,3180,3180,60
+20250328,105300,563440640,3185,3185,3185,3185,0
+20250328,105200,563440640,3185,3180,3185,3180,157
+20250328,105100,562941375,3185,3185,3185,3185,102
+20250328,105000,562616505,3185,3185,3185,3185,0
+20250328,104900,562616505,3185,3185,3185,3185,0
+20250328,104800,562616505,3185,3185,3185,3185,1
+20250328,104700,562613320,3180,3185,3185,3180,570
+20250328,104600,560798635,3190,3190,3190,3190,1
+20250328,104500,560795445,3185,3185,3185,3185,0
+20250328,104400,560795445,3185,3185,3185,3185,10
+20250328,104300,560763595,3185,3185,3185,3185,0
+20250328,104200,560763595,3185,3190,3190,3185,265
+20250328,104100,559919545,3190,3200,3200,3190,876
+20250328,104000,557125095,3195,3195,3195,3195,0
+20250328,103900,557125095,3195,3195,3195,3195,1385
+20250328,103800,552700020,3205,3205,3205,3205,1
+20250328,103700,552696815,3195,3200,3210,3195,2009
+20250328,103600,546269450,3210,3210,3210,3210,15
+20250328,103500,546221300,3210,3210,3210,3210,0
+20250328,103400,546221300,3210,3200,3210,3200,31
+20250328,103300,546122090,3210,3205,3210,3205,2723
+20250328,103200,537394870,3210,3210,3210,3210,0
+20250328,103100,537394870,3210,3210,3210,3210,96
+20250328,103000,537086710,3210,3210,3210,3210,118
+20250328,102900,536707930,3210,3210,3210,3210,1154
+20250328,102800,533003590,3215,3215,3215,3215,21
+20250328,102700,532936075,3210,3210,3210,3210,1252
+20250328,102600,528917155,3210,3205,3210,3205,2293
+20250328,102500,521567990,3205,3200,3205,3200,74
+20250328,102400,521330870,3205,3205,3205,3205,0
+20250328,102300,521330870,3205,3205,3205,3205,10
+20250328,102200,521298820,3205,3200,3210,3200,7165
+20250328,102100,498348445,3205,3200,3205,3200,19
+20250328,102000,498287635,3205,3190,3205,3190,1412
+20250328,101900,493775585,3190,3190,3190,3190,162
+20250328,101800,493258805,3195,3180,3195,3180,102
+20250328,101700,492934430,3195,3195,3195,3195,6
+20250328,101600,492915260,3195,3195,3195,3195,5
+20250328,101500,492899285,3195,3195,3195,3195,1
+20250328,101400,492896090,3195,3180,3195,3180,45
+20250328,101300,492752960,3195,3185,3195,3180,559
+20250328,101200,490975290,3195,3185,3195,3185,101
+20250328,101100,490653595,3195,3195,3195,3195,0
+20250328,101000,490653595,3195,3195,3195,3195,0
+20250328,100900,490653595,3195,3195,3195,3195,0
+20250328,100800,490653595,3195,3185,3195,3185,32
+20250328,100700,490551665,3195,3195,3195,3195,0
+20250328,100600,490551665,3195,3195,3195,3195,1
+20250328,100500,490548470,3180,3190,3200,3180,422
+20250328,100400,489203995,3195,3190,3195,3190,60
+20250328,100300,489012575,3195,3195,3195,3195,433
+20250328,100200,487629140,3200,3200,3200,3200,0
+20250328,100100,487629140,3200,3180,3200,3180,86
+20250328,100000,487355345,3185,3190,3190,3175,3772
+20250328,095900,475357265,3205,3205,3205,3205,166
+20250328,095800,474825235,3205,3205,3205,3205,190
+20250328,095700,474216285,3205,3185,3205,3185,1040
+20250328,095600,470892315,3195,3195,3195,3195,1
+20250328,095500,470889120,3185,3185,3185,3185,70
+20250328,095400,470666170,3195,3180,3195,3180,260
+20250328,095300,469839355,3180,3170,3180,3170,2316
+20250328,095200,462487165,3180,3185,3185,3170,217
+20250328,095100,461798250,3180,3170,3185,3170,5828
+20250328,095000,443271795,3190,3195,3195,3170,572
+20250328,094900,441456215,3185,3185,3185,3185,264
+20250328,094800,440615375,3185,3180,3185,3180,1486
+20250328,094700,435889890,3160,3160,3160,3160,50
+20250328,094600,435731890,3180,3160,3180,3160,1101
+20250328,094500,432252710,3180,3180,3180,3180,3
+20250328,094400,432243170,3180,3180,3180,3180,471
+20250328,094300,430745390,3175,3160,3175,3160,7366
+20250328,094200,407389420,3155,3160,3160,3155,4258
+20250328,094100,393934930,3145,3145,3165,3145,1965
+20250328,094000,387754965,3145,3155,3165,3145,7004
+20250328,093900,365688545,3165,3165,3165,3155,2147
+20250328,093800,358897860,3170,3165,3170,3165,6
+20250328,093700,358878845,3170,3165,3170,3155,1916
+20250328,093600,352814155,3160,3150,3160,3150,1767
+20250328,093500,347230445,3160,3150,3160,3150,214
+20250328,093400,346556275,3150,3150,3160,3150,224
+20250328,093300,345850475,3165,3165,3165,3165,6
+20250328,093200,345831485,3165,3165,3165,3165,13
+20250328,093100,345790340,3165,3165,3165,3145,10016
+20250328,093000,314265725,3165,3150,3170,3150,638
+20250328,092900,312254295,3150,3160,3160,3150,10184
+20250328,092800,280149105,3175,3175,3175,3175,1
+20250328,092700,280145930,3175,3160,3175,3150,5803
+20250328,092600,261834440,3160,3170,3170,3160,1887
+20250328,092500,255861925,3170,3175,3175,3170,398
+20250328,092400,254600260,3175,3170,3175,3170,1109
+20250328,092300,251084630,3180,3175,3180,3175,1401
+20250328,092200,246636450,3180,3180,3180,3175,674
+20250328,092100,244495950,3180,3180,3180,3175,220
+20250328,092000,243796415,3180,3155,3180,3155,869
+20250328,091900,241045990,3165,3155,3165,3155,2
+20250328,091800,241039670,3155,3165,3165,3155,217
+20250328,091700,240354965,3150,3165,3165,3150,5312
+20250328,091600,223593530,3170,3170,3170,3160,1407
+20250328,091500,219137390,3160,3165,3175,3160,2994
+20250328,091400,209662735,3185,3165,3185,3165,577
+20250328,091300,207836225,3165,3170,3170,3165,954
+20250328,091200,204814465,3170,3170,3185,3170,216
+20250328,091100,204129695,3170,3165,3185,3165,200
+20250328,091000,203496650,3165,3165,3165,3165,50
+20250328,090900,203338400,3165,3170,3170,3165,2929
+20250328,090800,194065605,3190,3190,3190,3190,0
+20250328,090700,194065605,3190,3170,3190,3150,5019
+20250328,090600,178129675,3175,3180,3200,3150,34009
+20250328,090500,70557620,3185,3185,3185,3185,1501
+20250328,090400,65776935,3185,3200,3220,3185,2601
+20250328,090300,57480745,3190,3185,3205,3185,1370
+20250328,090200,53107375,3170,3190,3190,3160,6977
+20250328,090100,30950950,3190,3225,3225,3185,8174
+20250328,090000,4821435,3235,3240,3240,3235,1490