Add accumulated files

010780/min/candle-20250324.csv

@@ -0,0 +1,598 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185600,328936550,16860,16860,16860,16860,669
+20250324,185500,328936550,16860,16860,16860,16860,0
+20250324,185400,328936550,16860,16860,16860,16860,0
+20250324,185300,328936550,16860,16860,16860,16860,0
+20250324,185200,328936550,16860,16860,16860,16860,0
+20250324,185100,328936550,16860,16860,16860,16860,0
+20250324,185000,328936550,16860,16860,16860,16860,0
+20250324,184900,328936550,16860,16860,16860,16860,0
+20250324,184800,328936550,16860,16860,16860,16860,0
+20250324,184700,328936550,16860,16860,16860,16860,0
+20250324,184600,328936550,16860,16860,16860,16860,0
+20250324,184500,328936550,16860,16860,16860,16860,0
+20250324,184400,328936550,16860,16860,16860,16860,0
+20250324,184300,328936550,16860,16860,16860,16860,0
+20250324,184200,328936550,16860,16860,16860,16860,0
+20250324,184100,328936550,16860,16860,16860,16860,0
+20250324,184000,328936550,16860,16860,16860,16860,0
+20250324,183900,328936550,16860,16860,16860,16860,0
+20250324,183800,328936550,16860,16860,16860,16860,0
+20250324,183700,328936550,16860,16860,16860,16860,0
+20250324,183600,328936550,16860,16860,16860,16860,0
+20250324,183500,328936550,16860,16860,16860,16860,0
+20250324,183400,328936550,16860,16860,16860,16860,0
+20250324,183300,328936550,16860,16860,16860,16860,0
+20250324,183200,328936550,16860,16860,16860,16860,0
+20250324,183100,328936550,16860,16860,16860,16860,0
+20250324,183000,328936550,16860,16860,16860,16860,0
+20250324,182900,328936550,16860,16860,16860,16860,0
+20250324,182800,328936550,16860,16860,16860,16860,0
+20250324,182700,328936550,16860,16860,16860,16860,0
+20250324,182600,328936550,16860,16860,16860,16860,669
+20250324,182500,328936550,16860,16860,16860,16860,0
+20250324,182400,328936550,16860,16860,16860,16860,0
+20250324,182300,328936550,16860,16860,16860,16860,0
+20250324,182200,328936550,16860,16860,16860,16860,0
+20250324,182100,328936550,16860,16860,16860,16860,0
+20250324,182000,328936550,16860,16860,16860,16860,0
+20250324,181900,328936550,16860,16860,16860,16860,0
+20250324,181800,328936550,16860,16860,16860,16860,0
+20250324,181700,328936550,16860,16860,16860,16860,0
+20250324,181600,328936550,16860,16860,16860,16860,0
+20250324,181500,328936550,16860,16860,16860,16860,0
+20250324,181400,328936550,16860,16860,16860,16860,0
+20250324,181300,328936550,16860,16860,16860,16860,0
+20250324,181200,328936550,16860,16860,16860,16860,0
+20250324,181100,328936550,16860,16860,16860,16860,0
+20250324,181000,328936550,16860,16860,16860,16860,0
+20250324,180900,328936550,16860,16860,16860,16860,0
+20250324,180800,328936550,16860,16860,16860,16860,0
+20250324,180700,328936550,16860,16860,16860,16860,0
+20250324,180600,328936550,16860,16860,16860,16860,0
+20250324,180500,328936550,16860,16860,16860,16860,0
+20250324,180400,328936550,16860,16860,16860,16860,0
+20250324,180300,328936550,16860,16860,16860,16860,0
+20250324,180200,328936550,16860,16860,16860,16860,0
+20250324,180100,328936550,16860,16860,16860,16860,0
+20250324,180000,328936550,16860,16860,16860,16860,0
+20250324,175900,328936550,16860,16860,16860,16860,0
+20250324,175800,328936550,16860,16860,16860,16860,0
+20250324,175700,328936550,16860,16860,16860,16860,0
+20250324,175600,328936550,16860,16860,16860,16860,669
+20250324,175500,328936550,16860,16860,16860,16860,0
+20250324,175400,328936550,16860,16860,16860,16860,0
+20250324,175300,328936550,16860,16860,16860,16860,0
+20250324,175200,328936550,16860,16860,16860,16860,0
+20250324,175100,328936550,16860,16860,16860,16860,0
+20250324,175000,328936550,16860,16860,16860,16860,0
+20250324,174900,328936550,16860,16860,16860,16860,0
+20250324,174800,328936550,16860,16860,16860,16860,0
+20250324,174700,328936550,16860,16860,16860,16860,0
+20250324,174600,328936550,16860,16860,16860,16860,0
+20250324,174500,328936550,16860,16860,16860,16860,0
+20250324,174400,328936550,16860,16860,16860,16860,0
+20250324,174300,328936550,16860,16860,16860,16860,0
+20250324,174200,328936550,16860,16860,16860,16860,0
+20250324,174100,328936550,16860,16860,16860,16860,0
+20250324,174000,328936550,16860,16860,16860,16860,0
+20250324,173900,328936550,16860,16860,16860,16860,0
+20250324,173800,328936550,16860,16860,16860,16860,0
+20250324,173700,328936550,16860,16860,16860,16860,0
+20250324,173600,328936550,16860,16860,16860,16860,0
+20250324,173500,328936550,16860,16860,16860,16860,0
+20250324,173400,328936550,16860,16860,16860,16860,0
+20250324,173300,328936550,16860,16860,16860,16860,0
+20250324,173200,328936550,16860,16860,16860,16860,0
+20250324,173100,328936550,16860,16860,16860,16860,0
+20250324,173000,328936550,16860,16860,16860,16860,0
+20250324,172900,328936550,16860,16860,16860,16860,0
+20250324,172800,328936550,16860,16860,16860,16860,0
+20250324,172700,328936550,16860,16860,16860,16860,0
+20250324,172600,328936550,16860,16860,16860,16860,669
+20250324,172500,328936550,16860,16860,16860,16860,0
+20250324,172400,328936550,16860,16860,16860,16860,0
+20250324,172300,328936550,16860,16860,16860,16860,0
+20250324,172200,328936550,16860,16860,16860,16860,0
+20250324,172100,328936550,16860,16860,16860,16860,0
+20250324,172000,328936550,16860,16860,16860,16860,0
+20250324,171900,328936550,16860,16860,16860,16860,0
+20250324,171800,328936550,16860,16860,16860,16860,0
+20250324,171700,328936550,16860,16860,16860,16860,0
+20250324,171600,328936550,16860,16860,16860,16860,0
+20250324,171500,328936550,16860,16860,16860,16860,0
+20250324,171400,328936550,16860,16860,16860,16860,0
+20250324,171300,328936550,16860,16860,16860,16860,0
+20250324,171200,328936550,16860,16860,16860,16860,0
+20250324,171100,328936550,16860,16860,16860,16860,0
+20250324,171000,328936550,16860,16860,16860,16860,0
+20250324,170900,328936550,16860,16860,16860,16860,0
+20250324,170800,328936550,16860,16860,16860,16860,0
+20250324,170700,328936550,16860,16860,16860,16860,0
+20250324,170600,328936550,16860,16860,16860,16860,0
+20250324,170500,328936550,16860,16860,16860,16860,0
+20250324,170400,328936550,16860,16860,16860,16860,0
+20250324,170300,328936550,16860,16860,16860,16860,0
+20250324,170200,328936550,16860,16860,16860,16860,0
+20250324,170100,328936550,16860,16860,16860,16860,0
+20250324,170000,328936550,16860,16860,16860,16860,0
+20250324,165900,328936550,16860,16860,16860,16860,0
+20250324,165800,328936550,16860,16860,16860,16860,0
+20250324,165700,328936550,16860,16860,16860,16860,0
+20250324,165600,328936550,16860,16860,16860,16860,669
+20250324,165500,328936550,16860,16860,16860,16860,0
+20250324,165400,328936550,16860,16860,16860,16860,0
+20250324,165300,328936550,16860,16860,16860,16860,0
+20250324,165200,328936550,16860,16860,16860,16860,0
+20250324,165100,328936550,16860,16860,16860,16860,0
+20250324,165000,328936550,16860,16860,16860,16860,0
+20250324,164900,328936550,16860,16860,16860,16860,0
+20250324,164800,328936550,16860,16860,16860,16860,0
+20250324,164700,328936550,16860,16860,16860,16860,0
+20250324,164600,328936550,16860,16860,16860,16860,0
+20250324,164500,328936550,16860,16860,16860,16860,0
+20250324,164400,328936550,16860,16860,16860,16860,0
+20250324,164300,328936550,16860,16860,16860,16860,0
+20250324,164200,328936550,16860,16860,16860,16860,0
+20250324,164100,328936550,16860,16860,16860,16860,0
+20250324,164000,328936550,16860,16860,16860,16860,0
+20250324,163900,328936550,16860,16860,16860,16860,0
+20250324,163800,328936550,16860,16860,16860,16860,0
+20250324,163700,328936550,16860,16860,16860,16860,0
+20250324,163600,328936550,16860,16860,16860,16860,0
+20250324,163500,328936550,16860,16860,16860,16860,0
+20250324,163400,328936550,16860,16860,16860,16860,0
+20250324,163300,328936550,16860,16860,16860,16860,0
+20250324,163200,328936550,16860,16860,16860,16860,0
+20250324,163100,328936550,16860,16860,16860,16860,0
+20250324,163000,328936550,16860,16860,16860,16860,0
+20250324,162900,328936550,16860,16860,16860,16860,0
+20250324,162800,328936550,16860,16860,16860,16860,0
+20250324,162700,328936550,16860,16860,16860,16860,0
+20250324,162600,328936550,16860,16860,16860,16860,669
+20250324,162500,328936550,16860,16860,16860,16860,0
+20250324,162400,328936550,16860,16860,16860,16860,0
+20250324,162300,328936550,16860,16860,16860,16860,0
+20250324,162200,328936550,16860,16860,16860,16860,0
+20250324,162100,328936550,16860,16860,16860,16860,0
+20250324,162000,328936550,16860,16860,16860,16860,0
+20250324,161900,328936550,16860,16860,16860,16860,0
+20250324,161800,328936550,16860,16860,16860,16860,0
+20250324,161700,328936550,16860,16860,16860,16860,0
+20250324,161600,328936550,16860,16860,16860,16860,0
+20250324,161500,328936550,16860,16860,16860,16860,0
+20250324,161400,328936550,16860,16860,16860,16860,0
+20250324,161300,328936550,16860,16860,16860,16860,0
+20250324,161200,328936550,16860,16860,16860,16860,0
+20250324,161100,328936550,16860,16860,16860,16860,0
+20250324,161000,328936550,16860,16860,16860,16860,0
+20250324,160900,328936550,16860,16860,16860,16860,0
+20250324,160800,328936550,16860,16860,16860,16860,0
+20250324,160700,328936550,16860,16860,16860,16860,0
+20250324,160600,328936550,16860,16860,16860,16860,0
+20250324,160500,328936550,16860,16860,16860,16860,0
+20250324,160400,328936550,16860,16860,16860,16860,0
+20250324,160300,328936550,16860,16860,16860,16860,0
+20250324,160200,328936550,16860,16860,16860,16860,0
+20250324,160100,328936550,16860,16860,16860,16860,0
+20250324,160000,328936550,16860,16860,16860,16860,0
+20250324,155900,328936550,16860,16860,16860,16860,0
+20250324,155800,328936550,16860,16860,16860,16860,0
+20250324,155700,328936550,16860,16860,16860,16860,0
+20250324,155600,328936550,16860,16860,16860,16860,669
+20250324,155500,328936550,16860,16860,16860,16860,0
+20250324,155400,328936550,16860,16860,16860,16860,0
+20250324,155300,328936550,16860,16860,16860,16860,0
+20250324,155200,328936550,16860,16860,16860,16860,0
+20250324,155100,328936550,16860,16860,16860,16860,0
+20250324,155000,328936550,16860,16860,16860,16860,0
+20250324,154900,328936550,16860,16860,16860,16860,0
+20250324,154800,328936550,16860,16860,16860,16860,0
+20250324,154700,328936550,16860,16860,16860,16860,0
+20250324,154600,328936550,16860,16860,16860,16860,0
+20250324,154500,328936550,16860,16860,16860,16860,0
+20250324,154400,328936550,16860,16860,16860,16860,0
+20250324,154300,328936550,16860,16860,16860,16860,0
+20250324,154200,328936550,16860,16860,16860,16860,0
+20250324,154100,328936550,16860,16860,16860,16860,0
+20250324,154000,328936550,16860,16860,16860,16860,0
+20250324,153900,328936550,16860,16860,16860,16860,0
+20250324,153800,328936550,16860,16860,16860,16860,0
+20250324,153700,328936550,16860,16860,16860,16860,0
+20250324,153600,328936550,16860,16860,16860,16860,0
+20250324,153500,328936550,16860,16860,16860,16860,0
+20250324,153400,328936550,16860,16860,16860,16860,0
+20250324,153300,328936550,16860,16860,16860,16860,0
+20250324,153200,328936550,16860,16860,16860,16860,0
+20250324,153100,328936550,16860,16860,16860,16860,0
+20250324,153000,328936550,16860,16860,16860,16860,669
+20250324,152900,317657210,16840,16840,16840,16840,0
+20250324,152800,317657210,16840,16840,16840,16840,0
+20250324,152700,317657210,16840,16840,16840,16840,0
+20250324,152600,317657210,16840,16840,16840,16840,0
+20250324,152500,317657210,16840,16840,16840,16840,0
+20250324,152400,317657210,16840,16840,16840,16840,0
+20250324,152300,317657210,16840,16840,16840,16840,0
+20250324,152200,317657210,16840,16840,16840,16840,0
+20250324,152100,317657210,16840,16840,16840,16840,0
+20250324,152000,317657210,16840,16840,16840,16840,0
+20250324,151900,317657210,16840,16850,16850,16840,18
+20250324,151800,317353920,16850,16860,16860,16840,433
+20250324,151700,310055330,16870,16870,16870,16870,8
+20250324,151600,309920370,16870,16870,16870,16870,0
+20250324,151500,309920370,16870,16870,16870,16870,0
+20250324,151400,309920370,16870,16870,16870,16870,0
+20250324,151300,309920370,16870,16870,16870,16870,1
+20250324,151200,309903500,16870,16860,16870,16860,19
+20250324,151100,309583070,16860,16860,16860,16860,0
+20250324,151000,309583070,16860,16860,16860,16860,145
+20250324,150900,307138370,16860,16860,16860,16860,0
+20250324,150800,307138370,16860,16860,16860,16860,0
+20250324,150700,307138370,16860,16870,16870,16860,6
+20250324,150600,307037160,16870,16870,16870,16870,0
+20250324,150500,307037160,16870,16870,16870,16870,0
+20250324,150400,307037160,16870,16870,16870,16870,0
+20250324,150300,307037160,16870,16870,16870,16870,0
+20250324,150200,307037160,16870,16870,16870,16870,0
+20250324,150100,307037160,16870,16870,16870,16870,2
+20250324,150000,307003420,16860,16860,16860,16860,20
+20250324,145900,306666220,16870,16870,16870,16870,0
+20250324,145800,306666220,16870,16870,16870,16870,0
+20250324,145700,306666220,16870,16870,16870,16870,0
+20250324,145600,306666220,16870,16870,16870,16870,16
+20250324,145500,306396300,16860,16860,16860,16860,0
+20250324,145400,306396300,16860,16870,16870,16860,64
+20250324,145300,305316650,16870,16870,16870,16870,0
+20250324,145200,305316650,16870,16880,16880,16870,150
+20250324,145100,302784710,16880,16900,16900,16880,42
+20250324,145000,302075090,16900,16900,16900,16900,1
+20250324,144900,302058190,16900,16900,16900,16900,0
+20250324,144800,302058190,16900,16910,16910,16900,99
+20250324,144700,300384730,16930,16930,16930,16930,0
+20250324,144600,300384730,16930,16930,16930,16930,3
+20250324,144500,300333940,16930,16910,16930,16910,31
+20250324,144400,299809710,16930,16930,16930,16930,1
+20250324,144300,299792780,16920,16920,16920,16920,0
+20250324,144200,299792780,16920,16920,16920,16920,3
+20250324,144100,299742020,16920,16920,16920,16920,0
+20250324,144000,299742020,16920,16940,16940,16920,573
+20250324,143900,290037000,16940,16940,16940,16940,1
+20250324,143800,290020060,16960,16960,16960,16960,0
+20250324,143700,290020060,16960,16960,16960,16960,0
+20250324,143600,290020060,16960,16960,16960,16960,0
+20250324,143500,290020060,16960,16960,16960,16960,0
+20250324,143400,290020060,16960,16960,16960,16960,0
+20250324,143300,290020060,16960,16960,16960,16960,1
+20250324,143200,290003100,16950,16950,16950,16950,34
+20250324,143100,289426800,16960,16960,16960,16960,0
+20250324,143000,289426800,16960,16960,16960,16940,221
+20250324,142900,285682320,16970,16970,16970,16970,1
+20250324,142800,285665350,16960,16960,16960,16960,0
+20250324,142700,285665350,16960,16960,16960,16960,1
+20250324,142600,285648390,16960,16960,16960,16960,20
+20250324,142500,285309190,16960,16970,16970,16960,186
+20250324,142400,282152840,16960,16960,16960,16960,41
+20250324,142300,281457480,16960,16960,16960,16960,0
+20250324,142200,281457480,16960,16960,16960,16960,0
+20250324,142100,281457480,16960,16970,16970,16960,163
+20250324,142000,278691390,16970,16970,16970,16970,0
+20250324,141900,278691390,16970,16970,16970,16970,3
+20250324,141800,278640480,16980,16970,16980,16970,6
+20250324,141700,278538650,16970,16970,16980,16970,550
+20250324,141600,269199780,16970,16970,16980,16950,150
+20250324,141500,266654350,16950,16960,16970,16950,221
+20250324,141400,262906020,16960,16960,16960,16960,0
+20250324,141300,262906020,16960,16960,16960,16960,0
+20250324,141200,262906020,16960,16970,16970,16960,24
+20250324,141100,262498750,16970,16970,16970,16970,0
+20250324,141000,262498750,16970,16980,16980,16970,6
+20250324,140900,262396910,16990,16990,16990,16990,0
+20250324,140800,262396910,16990,16990,16990,16990,0
+20250324,140700,262396910,16990,16990,16990,16990,0
+20250324,140600,262396910,16990,16990,16990,16990,1
+20250324,140500,262379920,16970,16970,16970,16970,9
+20250324,140400,262227190,16970,16970,16970,16970,0
+20250324,140300,262227190,16970,16980,16990,16970,535
+20250324,140200,253143620,16990,17000,17000,16980,42
+20250324,140100,252430090,17000,16980,17000,16980,469
+20250324,140000,244461360,16980,16980,16980,16980,20
+20250324,135900,244121760,16970,16970,16970,16970,0
+20250324,135800,244121760,16970,16970,16990,16960,113
+20250324,135700,242203360,16970,16970,16970,16970,0
+20250324,135600,242203360,16970,16935,16970,16930,259
+20250324,135500,237814680,16930,16930,16930,16930,0
+20250324,135400,237814680,16930,16930,16930,16930,11
+20250324,135300,237628450,16930,16930,16930,16930,0
+20250324,135200,237628450,16930,16930,16930,16930,1
+20250324,135100,237611520,16930,16930,16930,16930,66
+20250324,135000,236494140,16930,16930,16930,16930,0
+20250324,134900,236494140,16930,16935,16935,16930,11
+20250324,134800,236307860,16930,16930,16930,16930,0
+20250324,134700,236307860,16930,16930,16930,16930,80
+20250324,134600,234953460,16930,16930,16930,16930,0
+20250324,134500,234953460,16930,16930,16930,16920,4
+20250324,134400,234885750,16920,16920,16920,16920,0
+20250324,134300,234885750,16920,16930,16930,16920,13
+20250324,134200,234665750,16920,16920,16920,16920,0
+20250324,134100,234665750,16920,16920,16920,16920,0
+20250324,134000,234665750,16920,16920,16920,16920,0
+20250324,133900,234665750,16920,16920,16920,16920,0
+20250324,133800,234665750,16920,16920,16920,16920,0
+20250324,133700,234665750,16920,16920,16920,16920,0
+20250324,133600,234665750,16920,16920,16920,16920,3
+20250324,133500,234614990,16920,16920,16920,16920,56
+20250324,133400,233667470,16920,16920,16920,16920,0
+20250324,133300,233667470,16920,16920,16920,16920,0
+20250324,133200,233667470,16920,16920,16920,16920,62
+20250324,133100,232618430,16920,16920,16920,16920,0
+20250324,133000,232618430,16920,16920,16920,16920,49
+20250324,132900,231789350,16920,16920,16920,16920,0
+20250324,132800,231789350,16920,16920,16920,16920,0
+20250324,132700,231789350,16920,16920,16920,16920,4
+20250324,132600,231721670,16920,16910,16920,16910,18
+20250324,132500,231417160,16910,16910,16910,16910,7
+20250324,132400,231298790,16910,16910,16910,16910,0
+20250324,132300,231298790,16910,16910,16910,16910,0
+20250324,132200,231298790,16910,16910,16910,16910,9
+20250324,132100,231146600,16920,16920,16920,16920,0
+20250324,132000,231146600,16920,16920,16920,16920,0
+20250324,131900,231146600,16920,16920,16920,16920,0
+20250324,131800,231146600,16920,16920,16920,16920,10
+20250324,131700,230977400,16910,16910,16910,16910,0
+20250324,131600,230977400,16910,16920,16920,16910,34
+20250324,131500,230402170,16920,16920,16920,16920,5
+20250324,131400,230317570,16920,16920,16920,16920,5
+20250324,131300,230232970,16920,16920,16920,16920,0
+20250324,131200,230232970,16920,16920,16920,16920,9
+20250324,131100,230080690,16920,16920,16920,16920,1
+20250324,131000,230063770,16920,16900,16920,16900,186
+20250324,130900,226919010,16900,16900,16900,16900,1
+20250324,130800,226902110,16900,16900,16900,16900,20
+20250324,130700,226564110,16900,16900,16900,16900,0
+20250324,130600,226564110,16900,16900,16900,16900,0
+20250324,130500,226564110,16900,16900,16900,16900,0
+20250324,130400,226564110,16900,16890,16900,16890,200
+20250324,130300,223185110,16890,16890,16890,16890,0
+20250324,130200,223185110,16890,16890,16890,16890,0
+20250324,130100,223185110,16890,16890,16890,16890,0
+20250324,130000,223185110,16890,16890,16890,16890,1
+20250324,125900,223168220,16890,16890,16890,16890,0
+20250324,125800,223168220,16890,16890,16890,16890,1
+20250324,125700,223151330,16890,16890,16890,16890,0
+20250324,125600,223151330,16890,16890,16890,16890,1
+20250324,125500,223134440,16890,16890,16890,16890,2
+20250324,125400,223100660,16890,16890,16890,16890,0
+20250324,125300,223100660,16890,16890,16890,16890,0
+20250324,125200,223100660,16890,16890,16890,16890,0
+20250324,125100,223100660,16890,16890,16890,16890,0
+20250324,125000,223100660,16890,16890,16890,16890,5
+20250324,124900,223016210,16890,16890,16890,16890,0
+20250324,124800,223016210,16890,16890,16890,16890,0
+20250324,124700,223016210,16890,16890,16890,16890,0
+20250324,124600,223016210,16890,16890,16890,16890,6
+20250324,124500,222914870,16890,16890,16890,16890,0
+20250324,124400,222914870,16890,16890,16890,16890,14
+20250324,124300,222678410,16870,16870,16870,16870,0
+20250324,124200,222678410,16870,16870,16870,16870,0
+20250324,124100,222678410,16870,16870,16870,16870,22
+20250324,124000,222307270,16890,16890,16890,16890,107
+20250324,123900,220500040,16890,16890,16890,16890,0
+20250324,123800,220500040,16890,16890,16890,16890,1
+20250324,123700,220483150,16890,16890,16890,16890,94
+20250324,123600,218895490,16890,16890,16890,16890,469
+20250324,123500,210974080,16890,16890,16890,16890,8
+20250324,123400,210838960,16890,16890,16890,16890,12
+20250324,123300,210636280,16900,16900,16900,16900,0
+20250324,123200,210636280,16900,16900,16900,16900,0
+20250324,123100,210636280,16900,16900,16900,16900,1
+20250324,123000,210619380,16890,16900,16900,16890,7
+20250324,122900,210501130,16890,16890,16890,16890,0
+20250324,122800,210501130,16890,16890,16890,16890,0
+20250324,122700,210501130,16890,16890,16890,16890,0
+20250324,122600,210501130,16890,16890,16890,16890,0
+20250324,122500,210501130,16890,16890,16890,16890,2
+20250324,122400,210467350,16890,16890,16890,16890,0
+20250324,122300,210467350,16890,16890,16890,16890,0
+20250324,122200,210467350,16890,16890,16890,16890,0
+20250324,122100,210467350,16890,16890,16890,16890,0
+20250324,122000,210467350,16890,16890,16890,16890,0
+20250324,121900,210467350,16890,16890,16890,16890,0
+20250324,121800,210467350,16890,16890,16890,16890,0
+20250324,121700,210467350,16890,16890,16890,16890,5
+20250324,121600,210382900,16890,16890,16890,16890,1
+20250324,121500,210366010,16890,16890,16890,16890,2
+20250324,121400,210332230,16890,16890,16890,16890,0
+20250324,121300,210332230,16890,16890,16890,16890,0
+20250324,121200,210332230,16890,16890,16890,16890,0
+20250324,121100,210332230,16890,16890,16890,16890,0
+20250324,121000,210332230,16890,16900,16900,16890,23
+20250324,120900,209943550,16890,16890,16890,16890,0
+20250324,120800,209943550,16890,16890,16890,16890,0
+20250324,120700,209943550,16890,16890,16890,16890,0
+20250324,120600,209943550,16890,16890,16890,16890,0
+20250324,120500,209943550,16890,16890,16890,16890,0
+20250324,120400,209943550,16890,16890,16890,16890,14
+20250324,120300,209707090,16870,16870,16870,16870,0
+20250324,120200,209707090,16870,16870,16870,16870,0
+20250324,120100,209707090,16870,16870,16870,16870,0
+20250324,120000,209707090,16870,16870,16870,16870,0
+20250324,115900,209707090,16870,16870,16870,16870,22
+20250324,115800,209335950,16870,16870,16870,16870,0
+20250324,115700,209335950,16870,16870,16870,16870,0
+20250324,115600,209335950,16870,16870,16870,16870,0
+20250324,115500,209335950,16870,16870,16870,16870,2
+20250324,115400,209302210,16880,16880,16880,16880,0
+20250324,115300,209302210,16880,16880,16880,16880,4
+20250324,115200,209234690,16880,16880,16880,16880,2
+20250324,115100,209200930,16860,16860,16860,16860,0
+20250324,115000,209200930,16860,16870,16870,16860,222
+20250324,114900,205457990,16870,16870,16870,16870,0
+20250324,114800,205457990,16870,16870,16870,16870,0
+20250324,114700,205457990,16870,16870,16870,16870,2
+20250324,114600,205424250,16870,16870,16870,16870,2
+20250324,114500,205390510,16870,16870,16870,16870,35
+20250324,114400,204800060,16870,16860,16870,16860,2
+20250324,114300,204766330,16860,16860,16860,16860,0
+20250324,114200,204766330,16860,16860,16860,16860,0
+20250324,114100,204766330,16860,16860,16860,16860,1
+20250324,114000,204749470,16860,16860,16870,16860,8
+20250324,113900,204614560,16850,16850,16850,16850,0
+20250324,113800,204614560,16850,16850,16850,16850,5
+20250324,113700,204530310,16870,16870,16870,16870,0
+20250324,113600,204530310,16870,16870,16870,16870,0
+20250324,113500,204530310,16870,16830,16870,16830,101
+20250324,113400,202827230,16810,16810,16810,16810,0
+20250324,113300,202827230,16810,16810,16810,16810,0
+20250324,113200,202827230,16810,16810,16810,16810,0
+20250324,113100,202827230,16810,16810,16810,16810,1
+20250324,113000,202810420,16820,16820,16820,16820,50
+20250324,112900,201969420,16850,16850,16850,16850,0
+20250324,112800,201969420,16850,16850,16850,16850,0
+20250324,112700,201969420,16850,16850,16850,16850,0
+20250324,112600,201969420,16850,16850,16850,16850,0
+20250324,112500,201969420,16850,16820,16850,16820,25
+20250324,112400,201548850,16820,16830,16845,16820,80
+20250324,112300,200202260,16830,16810,16830,16810,12
+20250324,112200,200000520,16800,16830,16830,16800,492
+20250324,112100,191730650,16830,16830,16830,16830,0
+20250324,112000,191730650,16830,16830,16830,16830,0
+20250324,111900,191730650,16830,16830,16830,16830,0
+20250324,111800,191730650,16830,16850,16860,16830,40
+20250324,111700,191057400,16850,16850,16850,16850,0
+20250324,111600,191057400,16850,16850,16860,16850,6
+20250324,111500,190956290,16850,16850,16850,16850,0
+20250324,111400,190956290,16850,16850,16850,16850,0
+20250324,111300,190956290,16850,16850,16850,16850,0
+20250324,111200,190956290,16850,16850,16850,16850,0
+20250324,111100,190956290,16850,16850,16850,16850,1
+20250324,111000,190939440,16850,16840,16850,16840,3
+20250324,110900,190888910,16830,16830,16830,16830,0
+20250324,110800,190888910,16830,16830,16830,16830,0
+20250324,110700,190888910,16830,16830,16830,16830,0
+20250324,110600,190888910,16830,16830,16830,16830,0
+20250324,110500,190888910,16830,16830,16830,16830,0
+20250324,110400,190888910,16830,16830,16830,16830,0
+20250324,110300,190888910,16830,16830,16830,16830,0
+20250324,110200,190888910,16830,16830,16830,16830,0
+20250324,110100,190888910,16830,16830,16830,16830,1
+20250324,110000,190872080,16830,16830,16830,16830,151
+20250324,105900,188330750,16820,16820,16820,16820,0
+20250324,105800,188330750,16820,16820,16820,16820,2
+20250324,105700,188297110,16830,16820,16830,16820,3
+20250324,105600,188246640,16820,16820,16830,16820,34
+20250324,105500,187674740,16820,16820,16830,16810,21
+20250324,105400,187321510,16820,16810,16820,16810,48
+20250324,105300,186514610,16810,16810,16810,16810,156
+20250324,105200,183892250,16820,16820,16820,16820,0
+20250324,105100,183892250,16820,16820,16820,16820,0
+20250324,105000,183892250,16820,16820,16820,16820,1
+20250324,104900,183875430,16830,16830,16830,16830,1
+20250324,104800,183858600,16830,16830,16830,16830,0
+20250324,104700,183858600,16830,16830,16830,16830,5
+20250324,104600,183774450,16830,16830,16830,16830,5
+20250324,104500,183690300,16820,16820,16820,16820,32
+20250324,104400,183152060,16830,16830,16830,16830,0
+20250324,104300,183152060,16830,16830,16830,16830,1
+20250324,104200,183135230,16850,16850,16850,16850,0
+20250324,104100,183135230,16850,16850,16850,16850,0
+20250324,104000,183135230,16850,16840,16850,16840,14
+20250324,103900,182899460,16840,16840,16840,16840,0
+20250324,103800,182899460,16840,16840,16840,16840,3
+20250324,103700,182848940,16850,16850,16850,16850,1
+20250324,103600,182832090,16840,16850,16850,16840,7
+20250324,103500,182714150,16840,16840,16840,16840,27
+20250324,103400,182259470,16840,16840,16860,16840,105
+20250324,103300,180489540,16830,16860,16860,16820,647
+20250324,103200,169603560,16860,16860,16860,16860,3
+20250324,103100,169552980,16860,16860,16860,16860,22
+20250324,103000,169182060,16860,16860,16860,16860,1
+20250324,102900,169165200,16850,16850,16850,16850,0
+20250324,102800,169165200,16850,16850,16850,16850,0
+20250324,102700,169165200,16850,16850,16850,16850,2
+20250324,102600,169131500,16850,16850,16850,16850,1
+20250324,102500,169114650,16860,16860,16860,16860,0
+20250324,102400,169114650,16860,16860,16860,16860,1
+20250324,102300,169097790,16860,16860,16860,16860,0
+20250324,102200,169097790,16860,16860,16860,16860,13
+20250324,102100,168878610,16860,16850,16860,16850,3
+20250324,102000,168828040,16860,16860,16860,16860,0
+20250324,101900,168828040,16860,16860,16860,16860,1
+20250324,101800,168811180,16870,16870,16870,16870,0
+20250324,101700,168811180,16870,16840,16870,16840,137
+20250324,101600,166502790,16830,16820,16830,16820,64
+20250324,101500,165425680,16820,16820,16820,16820,1
+20250324,101400,165408860,16820,16820,16820,16820,0
+20250324,101300,165408860,16820,16820,16820,16820,0
+20250324,101200,165408860,16820,16830,16830,16820,73
+20250324,101100,164180340,16830,16830,16830,16830,0
+20250324,101000,164180340,16830,16820,16830,16820,9
+20250324,100900,164028940,16810,16810,16810,16810,10
+20250324,100800,163860840,16810,16810,16810,16810,0
+20250324,100700,163860840,16810,16810,16810,16810,0
+20250324,100600,163860840,16810,16810,16810,16810,62
+20250324,100500,162818620,16830,16830,16830,16830,0
+20250324,100400,162818620,16830,16830,16830,16830,0
+20250324,100300,162818620,16830,16820,16830,16820,4
+20250324,100200,162751330,16820,16820,16820,16820,0
+20250324,100100,162751330,16820,16820,16820,16820,0
+20250324,100000,162751330,16820,16820,16820,16820,0
+20250324,095900,162751330,16820,16820,16820,16820,0
+20250324,095800,162751330,16820,16820,16820,16820,1
+20250324,095700,162734510,16820,16830,16830,16820,27
+20250324,095600,162280360,16830,16830,16830,16830,5
+20250324,095500,162196210,16830,16830,16830,16830,0
+20250324,095400,162196210,16830,16830,16830,16830,2
+20250324,095300,162162550,16830,16820,16830,16820,5
+20250324,095200,162078410,16830,16810,16830,16810,11
+20250324,095100,161893430,16810,16830,16840,16800,103
+20250324,095000,160162680,16860,16830,16860,16830,8
+20250324,094900,160027900,16840,16850,16850,16840,24
+20250324,094800,159623640,16850,16850,16850,16850,0
+20250324,094700,159623640,16850,16870,16870,16850,44
+20250324,094600,158882190,16880,16880,16880,16880,0
+20250324,094500,158882190,16880,16880,16880,16880,0
+20250324,094400,158882190,16880,16880,16880,16880,0
+20250324,094300,158882190,16880,16860,16890,16860,9
+20250324,094200,158730320,16870,16870,16870,16870,0
+20250324,094100,158730320,16870,16890,16890,16870,19
+20250324,094000,158409600,16880,16840,16880,16840,423
+20250324,093900,151286140,16830,16790,16830,16790,739
+20250324,093800,138865550,16790,16790,16790,16790,2
+20250324,093700,138831970,16790,16790,16790,16790,1
+20250324,093600,138815180,16790,16790,16800,16790,4
+20250324,093500,138748010,16800,16770,16800,16770,127
+20250324,093400,136616140,16760,16760,16760,16760,2
+20250324,093300,136582620,16770,16770,16770,16770,0
+20250324,093200,136582620,16770,16770,16790,16750,82
+20250324,093100,135207840,16790,16760,16790,16760,7
+20250324,093000,135090410,16780,16780,16780,16780,1
+20250324,092900,135073630,16760,16760,16760,16760,1
+20250324,092800,135056870,16750,16750,16790,16750,202
+20250324,092700,131669220,16740,16740,16740,16740,1
+20250324,092600,131652480,16740,16740,16740,16740,144
+20250324,092500,129241920,16740,16770,16770,16740,719
+20250324,092400,117198170,16780,16780,16780,16780,0
+20250324,092300,117198170,16780,16780,16780,16780,2
+20250324,092200,117164610,16790,16790,16790,16790,0
+20250324,092100,117164610,16790,16780,16800,16780,102
+20250324,092000,115452050,16770,16770,16780,16770,20
+20250324,091900,115116640,16770,16770,16770,16770,1
+20250324,091800,115099870,16780,16780,16780,16780,8
+20250324,091700,114965630,16790,16790,16790,16790,6
+20250324,091600,114864890,16810,16790,16820,16790,81
+20250324,091500,113503255,16820,16820,16820,16820,1
+20250324,091400,113486435,16760,16790,16790,16760,1390
+20250324,091300,90164310,16810,16820,16830,16810,184
+20250324,091200,87068050,16820,16820,16830,16780,709
+20250324,091100,75158750,16830,16830,16830,16830,2
+20250324,091000,75125090,16830,16830,16830,16830,1
+20250324,090900,75108260,16830,16830,16830,16830,0
+20250324,090800,75108260,16830,16830,16830,16830,10
+20250324,090700,74939960,16840,16830,16840,16830,785
+20250324,090600,61722950,16840,16790,16880,16790,755
+20250324,090500,49009130,16780,16790,16790,16780,6
+20250324,090400,48908420,16820,16820,16870,16820,196
+20250324,090300,45610700,16820,16740,16830,16740,223
+20250324,090200,41867000,16770,16770,16770,16770,4
+20250324,090100,41799920,16810,16790,16850,16740,141
+20250324,090000,39435310,16950,16670,16990,16670,2365

010780/min/candle-20250325.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185500,1222868650,17000,17000,17000,17000,632
+20250325,185400,1222868650,17000,17000,17000,17000,0
+20250325,185300,1222868650,17000,17000,17000,17000,0
+20250325,185200,1222868650,17000,17000,17000,17000,0
+20250325,185100,1222868650,17000,17000,17000,17000,0
+20250325,185000,1222868650,17000,17000,17000,17000,0
+20250325,184900,1222868650,17000,17000,17000,17000,0
+20250325,184800,1222868650,17000,17000,17000,17000,0
+20250325,184700,1222868650,17000,17000,17000,17000,0
+20250325,184600,1222868650,17000,17000,17000,17000,0
+20250325,184500,1222868650,17000,17000,17000,17000,0
+20250325,184400,1222868650,17000,17000,17000,17000,0
+20250325,184300,1222868650,17000,17000,17000,17000,0
+20250325,184200,1222868650,17000,17000,17000,17000,0
+20250325,184100,1222868650,17000,17000,17000,17000,0
+20250325,184000,1222868650,17000,17000,17000,17000,0
+20250325,183900,1222868650,17000,17000,17000,17000,0
+20250325,183800,1222868650,17000,17000,17000,17000,0
+20250325,183700,1222868650,17000,17000,17000,17000,0
+20250325,183600,1222868650,17000,17000,17000,17000,0
+20250325,183500,1222868650,17000,17000,17000,17000,0
+20250325,183400,1222868650,17000,17000,17000,17000,0
+20250325,183300,1222868650,17000,17000,17000,17000,0
+20250325,183200,1222868650,17000,17000,17000,17000,0
+20250325,183100,1222868650,17000,17000,17000,17000,0
+20250325,183000,1222868650,17000,17000,17000,17000,0
+20250325,182900,1222868650,17000,17000,17000,17000,0
+20250325,182800,1222868650,17000,17000,17000,17000,0
+20250325,182700,1222868650,17000,17000,17000,17000,0
+20250325,182600,1222868650,17000,17000,17000,17000,0
+20250325,182500,1222868650,17000,17000,17000,17000,632
+20250325,182400,1222868650,17000,17000,17000,17000,0
+20250325,182300,1222868650,17000,17000,17000,17000,0
+20250325,182200,1222868650,17000,17000,17000,17000,0
+20250325,182100,1222868650,17000,17000,17000,17000,0
+20250325,182000,1222868650,17000,17000,17000,17000,0
+20250325,181900,1222868650,17000,17000,17000,17000,0
+20250325,181800,1222868650,17000,17000,17000,17000,0
+20250325,181700,1222868650,17000,17000,17000,17000,0
+20250325,181600,1222868650,17000,17000,17000,17000,0
+20250325,181500,1222868650,17000,17000,17000,17000,0
+20250325,181400,1222868650,17000,17000,17000,17000,0
+20250325,181300,1222868650,17000,17000,17000,17000,0
+20250325,181200,1222868650,17000,17000,17000,17000,0
+20250325,181100,1222868650,17000,17000,17000,17000,0
+20250325,181000,1222868650,17000,17000,17000,17000,0
+20250325,180900,1222868650,17000,17000,17000,17000,0
+20250325,180800,1222868650,17000,17000,17000,17000,0
+20250325,180700,1222868650,17000,17000,17000,17000,0
+20250325,180600,1222868650,17000,17000,17000,17000,0
+20250325,180500,1222868650,17000,17000,17000,17000,0
+20250325,180400,1222868650,17000,17000,17000,17000,0
+20250325,180300,1222868650,17000,17000,17000,17000,0
+20250325,180200,1222868650,17000,17000,17000,17000,0
+20250325,180100,1222868650,17000,17000,17000,17000,0
+20250325,180000,1222868650,17000,17000,17000,17000,0
+20250325,175900,1222868650,17000,17000,17000,17000,0
+20250325,175800,1222868650,17000,17000,17000,17000,0
+20250325,175700,1222868650,17000,17000,17000,17000,0
+20250325,175600,1222868650,17000,17000,17000,17000,0
+20250325,175500,1222868650,17000,17000,17000,17000,632
+20250325,175400,1222868650,17000,17000,17000,17000,0
+20250325,175300,1222868650,17000,17000,17000,17000,0
+20250325,175200,1222868650,17000,17000,17000,17000,0
+20250325,175100,1222868650,17000,17000,17000,17000,0
+20250325,175000,1222868650,17000,17000,17000,17000,0
+20250325,174900,1222868650,17000,17000,17000,17000,0
+20250325,174800,1222868650,17000,17000,17000,17000,0
+20250325,174700,1222868650,17000,17000,17000,17000,0
+20250325,174600,1222868650,17000,17000,17000,17000,0
+20250325,174500,1222868650,17000,17000,17000,17000,0
+20250325,174400,1222868650,17000,17000,17000,17000,0
+20250325,174300,1222868650,17000,17000,17000,17000,0
+20250325,174200,1222868650,17000,17000,17000,17000,0
+20250325,174100,1222868650,17000,17000,17000,17000,0
+20250325,174000,1222868650,17000,17000,17000,17000,0
+20250325,173900,1222868650,17000,17000,17000,17000,0
+20250325,173800,1222868650,17000,17000,17000,17000,0
+20250325,173700,1222868650,17000,17000,17000,17000,0
+20250325,173600,1222868650,17000,17000,17000,17000,0
+20250325,173500,1222868650,17000,17000,17000,17000,0
+20250325,173400,1222868650,17000,17000,17000,17000,0
+20250325,173300,1222868650,17000,17000,17000,17000,0
+20250325,173200,1222868650,17000,17000,17000,17000,0
+20250325,173100,1222868650,17000,17000,17000,17000,0
+20250325,173000,1222868650,17000,17000,17000,17000,0
+20250325,172900,1222868650,17000,17000,17000,17000,0
+20250325,172800,1222868650,17000,17000,17000,17000,0
+20250325,172700,1222868650,17000,17000,17000,17000,0
+20250325,172600,1222868650,17000,17000,17000,17000,0
+20250325,172500,1222868650,17000,17000,17000,17000,632
+20250325,172400,1222868650,17000,17000,17000,17000,0
+20250325,172300,1222868650,17000,17000,17000,17000,0
+20250325,172200,1222868650,17000,17000,17000,17000,0
+20250325,172100,1222868650,17000,17000,17000,17000,0
+20250325,172000,1222868650,17000,17000,17000,17000,0
+20250325,171900,1222868650,17000,17000,17000,17000,0
+20250325,171800,1222868650,17000,17000,17000,17000,0
+20250325,171700,1222868650,17000,17000,17000,17000,0
+20250325,171600,1222868650,17000,17000,17000,17000,0
+20250325,171500,1222868650,17000,17000,17000,17000,0
+20250325,171400,1222868650,17000,17000,17000,17000,0
+20250325,171300,1222868650,17000,17000,17000,17000,0
+20250325,171200,1222868650,17000,17000,17000,17000,0
+20250325,171100,1222868650,17000,17000,17000,17000,0
+20250325,171000,1222868650,17000,17000,17000,17000,0
+20250325,170900,1222868650,17000,17000,17000,17000,0
+20250325,170800,1222868650,17000,17000,17000,17000,0
+20250325,170700,1222868650,17000,17000,17000,17000,0
+20250325,170600,1222868650,17000,17000,17000,17000,0
+20250325,170500,1222868650,17000,17000,17000,17000,0
+20250325,170400,1222868650,17000,17000,17000,17000,0
+20250325,170300,1222868650,17000,17000,17000,17000,0
+20250325,170200,1222868650,17000,17000,17000,17000,0
+20250325,170100,1222868650,17000,17000,17000,17000,0
+20250325,170000,1222868650,17000,17000,17000,17000,0
+20250325,165900,1222868650,17000,17000,17000,17000,0
+20250325,165800,1222868650,17000,17000,17000,17000,0
+20250325,165700,1222868650,17000,17000,17000,17000,0
+20250325,165600,1222868650,17000,17000,17000,17000,0
+20250325,165500,1222868650,17000,17000,17000,17000,632
+20250325,165400,1222868650,17000,17000,17000,17000,0
+20250325,165300,1222868650,17000,17000,17000,17000,0
+20250325,165200,1222868650,17000,17000,17000,17000,0
+20250325,165100,1222868650,17000,17000,17000,17000,0
+20250325,165000,1222868650,17000,17000,17000,17000,0
+20250325,164900,1222868650,17000,17000,17000,17000,0
+20250325,164800,1222868650,17000,17000,17000,17000,0
+20250325,164700,1222868650,17000,17000,17000,17000,0
+20250325,164600,1222868650,17000,17000,17000,17000,0
+20250325,164500,1222868650,17000,17000,17000,17000,0
+20250325,164400,1222868650,17000,17000,17000,17000,0
+20250325,164300,1222868650,17000,17000,17000,17000,0
+20250325,164200,1222868650,17000,17000,17000,17000,0
+20250325,164100,1222868650,17000,17000,17000,17000,0
+20250325,164000,1222868650,17000,17000,17000,17000,0
+20250325,163900,1222868650,17000,17000,17000,17000,0
+20250325,163800,1222868650,17000,17000,17000,17000,0
+20250325,163700,1222868650,17000,17000,17000,17000,0
+20250325,163600,1222868650,17000,17000,17000,17000,0
+20250325,163500,1222868650,17000,17000,17000,17000,0
+20250325,163400,1222868650,17000,17000,17000,17000,0
+20250325,163300,1222868650,17000,17000,17000,17000,0
+20250325,163200,1222868650,17000,17000,17000,17000,0
+20250325,163100,1222868650,17000,17000,17000,17000,0
+20250325,163000,1222868650,17000,17000,17000,17000,0
+20250325,162900,1222868650,17000,17000,17000,17000,0
+20250325,162800,1222868650,17000,17000,17000,17000,0
+20250325,162700,1222868650,17000,17000,17000,17000,0
+20250325,162600,1222868650,17000,17000,17000,17000,0
+20250325,162500,1222868650,17000,17000,17000,17000,632
+20250325,162400,1222868650,17000,17000,17000,17000,0
+20250325,162300,1222868650,17000,17000,17000,17000,0
+20250325,162200,1222868650,17000,17000,17000,17000,0
+20250325,162100,1222868650,17000,17000,17000,17000,0
+20250325,162000,1222868650,17000,17000,17000,17000,0
+20250325,161900,1222868650,17000,17000,17000,17000,0
+20250325,161800,1222868650,17000,17000,17000,17000,0
+20250325,161700,1222868650,17000,17000,17000,17000,0
+20250325,161600,1222868650,17000,17000,17000,17000,0
+20250325,161500,1222868650,17000,17000,17000,17000,0
+20250325,161400,1222868650,17000,17000,17000,17000,0
+20250325,161300,1222868650,17000,17000,17000,17000,0
+20250325,161200,1222868650,17000,17000,17000,17000,0
+20250325,161100,1222868650,17000,17000,17000,17000,0
+20250325,161000,1222868650,17000,17000,17000,17000,0
+20250325,160900,1222868650,17000,17000,17000,17000,0
+20250325,160800,1222868650,17000,17000,17000,17000,0
+20250325,160700,1222868650,17000,17000,17000,17000,0
+20250325,160600,1222868650,17000,17000,17000,17000,0
+20250325,160500,1222868650,17000,17000,17000,17000,0
+20250325,160400,1222868650,17000,17000,17000,17000,0
+20250325,160300,1222868650,17000,17000,17000,17000,0
+20250325,160200,1222868650,17000,17000,17000,17000,0
+20250325,160100,1222868650,17000,17000,17000,17000,0
+20250325,160000,1222868650,17000,17000,17000,17000,0
+20250325,155900,1222868650,17000,17000,17000,17000,0
+20250325,155800,1222868650,17000,17000,17000,17000,0
+20250325,155700,1222868650,17000,17000,17000,17000,0
+20250325,155600,1222868650,17000,17000,17000,17000,0
+20250325,155500,1222868650,17000,17000,17000,17000,632
+20250325,155400,1222868650,17000,17000,17000,17000,0
+20250325,155300,1222868650,17000,17000,17000,17000,0
+20250325,155200,1222868650,17000,17000,17000,17000,0
+20250325,155100,1222868650,17000,17000,17000,17000,0
+20250325,155000,1222868650,17000,17000,17000,17000,0
+20250325,154900,1222868650,17000,17000,17000,17000,0
+20250325,154800,1222868650,17000,17000,17000,17000,0
+20250325,154700,1222868650,17000,17000,17000,17000,0
+20250325,154600,1222868650,17000,17000,17000,17000,0
+20250325,154500,1222868650,17000,17000,17000,17000,0
+20250325,154400,1222868650,17000,17000,17000,17000,0
+20250325,154300,1222868650,17000,17000,17000,17000,0
+20250325,154200,1222868650,17000,17000,17000,17000,0
+20250325,154100,1222868650,17000,17000,17000,17000,0
+20250325,154000,1222868650,17000,17000,17000,17000,0
+20250325,153900,1222868650,17000,17000,17000,17000,0
+20250325,153800,1222868650,17000,17000,17000,17000,0
+20250325,153700,1222868650,17000,17000,17000,17000,0
+20250325,153600,1222868650,17000,17000,17000,17000,0
+20250325,153500,1222868650,17000,17000,17000,17000,0
+20250325,153400,1222868650,17000,17000,17000,17000,0
+20250325,153300,1222868650,17000,17000,17000,17000,0
+20250325,153200,1222868650,17000,17000,17000,17000,0
+20250325,153100,1222868650,17000,17000,17000,17000,0
+20250325,153000,1222868650,17000,17000,17000,17000,632
+20250325,152900,1212124650,17030,17030,17030,17030,0
+20250325,152800,1212124650,17030,17030,17030,17030,0
+20250325,152700,1212124650,17030,17030,17030,17030,0
+20250325,152600,1212124650,17030,17030,17030,17030,0
+20250325,152500,1212124650,17030,17030,17030,17030,0
+20250325,152400,1212124650,17030,17030,17030,17030,0
+20250325,152300,1212124650,17030,17030,17030,17030,0
+20250325,152200,1212124650,17030,17030,17030,17030,0
+20250325,152100,1212124650,17030,17030,17030,17030,0
+20250325,152000,1212124650,17030,17030,17030,17030,0
+20250325,151900,1212124650,17030,17040,17040,17020,44
+20250325,151800,1211375100,17040,17030,17040,17030,312
+20250325,151700,1206061730,17040,17040,17050,17040,28
+20250325,151600,1205584600,17040,17050,17050,17040,16
+20250325,151500,1205311830,17060,17060,17060,17060,26
+20250325,151400,1204868270,17060,17070,17080,17060,206
+20250325,151300,1201351850,17070,17070,17080,17070,39
+20250325,151200,1200685790,17070,17050,17090,17050,407
+20250325,151100,1193736190,17070,17090,17090,17070,26
+20250325,151000,1193292090,17100,17070,17100,17070,201
+20250325,150900,1189855600,17090,17100,17100,17080,207
+20250325,150800,1186317770,17120,17100,17120,17080,1227
+20250325,150700,1165337990,17090,17040,17090,17040,210
+20250325,150600,1161756810,17030,17010,17030,17010,2107
+20250325,150500,1125914610,17020,17010,17020,17010,38
+20250325,150400,1125267870,17010,17010,17010,17010,199
+20250325,150300,1121882880,17030,17030,17030,17030,5
+20250325,150200,1121797730,17020,17010,17020,17010,2
+20250325,150100,1121763700,17020,17020,17020,17020,26
+20250325,150000,1121321180,17050,17050,17050,17050,1
+20250325,145900,1121304130,17040,17040,17040,17040,13
+20250325,145800,1121082610,17040,17040,17040,17040,1
+20250325,145700,1121065570,17040,17030,17040,17030,77
+20250325,145600,1119754250,17020,17020,17020,17020,0
+20250325,145500,1119754250,17020,17020,17030,17010,103
+20250325,145400,1118001190,17010,17010,17010,17010,0
+20250325,145300,1118001190,17010,17020,17020,17010,488
+20250325,145200,1109699040,17000,17020,17020,17000,610
+20250325,145100,1099324630,17020,17020,17020,17020,0
+20250325,145000,1099324630,17020,17020,17020,17020,30
+20250325,144900,1098814030,17030,17030,17030,17030,0
+20250325,144800,1098814030,17030,17030,17030,17030,0
+20250325,144700,1098814030,17030,17030,17030,17030,0
+20250325,144600,1098814030,17030,17030,17030,17030,42
+20250325,144500,1098098770,17030,17030,17030,17030,0
+20250325,144400,1098098770,17030,17030,17030,17030,0
+20250325,144300,1098098770,17030,17030,17030,17030,32
+20250325,144200,1097553810,17040,17040,17040,17040,0
+20250325,144100,1097553810,17040,17040,17040,17040,1
+20250325,144000,1097536770,17010,17040,17040,17010,2
+20250325,143900,1097502720,17040,17040,17040,17040,0
+20250325,143800,1097502720,17040,17040,17040,17040,209
+20250325,143700,1093941360,17030,17030,17030,17030,16
+20250325,143600,1093668880,17020,17000,17020,17000,89
+20250325,143500,1092154390,17010,17010,17010,17010,0
+20250325,143400,1092154390,17010,16990,17010,16990,114
+20250325,143300,1090216260,16990,16990,16990,16990,4
+20250325,143200,1090148300,16990,16990,17000,16990,35
+20250325,143100,1089553640,17000,16990,17000,16990,23
+20250325,143000,1089162680,16990,16990,16990,16990,53
+20250325,142900,1088262210,16990,16990,16990,16990,4
+20250325,142800,1088194250,16990,16990,16990,16990,4
+20250325,142700,1088126290,16990,16990,16990,16990,4
+20250325,142600,1088058330,16990,16990,16990,16990,4
+20250325,142500,1087990370,17000,17000,17000,17000,21
+20250325,142400,1087633370,17000,17000,17000,17000,100
+20250325,142300,1085933370,17000,17000,17000,17000,0
+20250325,142200,1085933370,17000,17000,17000,17000,0
+20250325,142100,1085933370,17000,17000,17000,17000,1
+20250325,142000,1085916370,17000,16990,17000,16990,36
+20250325,141900,1085304530,16970,17000,17000,16970,2
+20250325,141800,1085270560,17000,16980,17000,16980,380
+20250325,141700,1078814560,16980,16980,16980,16980,153
+20250325,141600,1076216620,16980,16990,16990,16980,95
+20250325,141500,1074603070,16990,16990,16990,16990,5
+20250325,141400,1074518120,16990,16990,16990,16990,5
+20250325,141300,1074433170,16990,16990,16990,16990,5
+20250325,141200,1074348220,17000,16990,17000,16990,6
+20250325,141100,1074246270,16990,16990,16990,16990,5
+20250325,141000,1074161320,16990,16990,16990,16990,4
+20250325,140900,1074093360,16990,16990,16990,16990,4
+20250325,140800,1074025400,16990,16990,16990,16990,0
+20250325,140700,1074025400,16990,16990,16990,16990,308
+20250325,140600,1068792480,16990,16990,16990,16990,1
+20250325,140500,1068775490,16990,16995,17000,16990,12
+20250325,140400,1068571515,16990,16990,16990,16990,0
+20250325,140300,1068571515,16990,16990,16990,16990,15
+20250325,140200,1068316665,16980,16990,16990,16980,20
+20250325,140100,1067976995,17000,17000,17000,17000,1
+20250325,140000,1067959995,16990,16980,16990,16980,64
+20250325,135900,1066872675,16980,16980,16980,16980,0
+20250325,135800,1066872675,16980,16980,16980,16980,0
+20250325,135700,1066872675,16980,16980,16980,16980,23
+20250325,135600,1066482135,16990,16990,16990,16990,53
+20250325,135500,1065581665,16990,16990,16990,16990,6
+20250325,135400,1065479725,16990,16990,16990,16990,4
+20250325,135300,1065411765,16990,16990,16990,16990,100
+20250325,135200,1063712765,17000,17000,17000,17000,0
+20250325,135100,1063712765,17000,17000,17000,17000,0
+20250325,135000,1063712765,17000,17000,17000,17000,20
+20250325,134900,1063372765,16990,16990,16990,16990,6
+20250325,134800,1063270825,16980,16980,16980,16980,0
+20250325,134700,1063270825,16980,16980,16980,16980,0
+20250325,134600,1063270825,16980,16975,16980,16975,57
+20250325,134500,1062302970,17000,16990,17000,16990,400
+20250325,134400,1055503690,16980,16980,16980,16980,132
+20250325,134300,1053262330,17000,17000,17000,17000,0
+20250325,134200,1053262330,17000,17000,17000,17000,0
+20250325,134100,1053262330,17000,17000,17000,17000,0
+20250325,134000,1053262330,17000,17000,17000,17000,0
+20250325,133900,1053262330,17000,16980,17000,16980,90
+20250325,133800,1051733380,16970,16970,16970,16970,140
+20250325,133700,1049357580,16970,16970,16970,16970,15
+20250325,133600,1049103030,16970,16970,16970,16970,32
+20250325,133500,1048559990,16970,16970,16970,16970,0
+20250325,133400,1048559990,16970,16980,16980,16960,28
+20250325,133300,1048084880,16960,16960,16960,16960,45
+20250325,133200,1047321680,16970,16970,16970,16970,0
+20250325,133100,1047321680,16970,16970,16970,16970,0
+20250325,133000,1047321680,16970,16970,16970,16970,0
+20250325,132900,1047321680,16970,16975,16975,16970,50
+20250325,132800,1046473175,16970,16960,16970,16960,170
+20250325,132700,1043589515,16950,16950,16950,16950,0
+20250325,132600,1043589515,16950,16940,16950,16940,95
+20250325,132500,1041979345,16950,16945,16950,16940,9
+20250325,132400,1041826850,16940,16940,16940,16940,0
+20250325,132300,1041826850,16940,16940,16940,16940,0
+20250325,132200,1041826850,16940,16950,16950,16940,375
+20250325,132100,1035473550,16950,16940,16950,16940,223
+20250325,132000,1031693920,16960,16980,16980,16950,944
+20250325,131900,1015684160,16990,16990,16990,16990,0
+20250325,131800,1015684160,16990,16990,16990,16990,217
+20250325,131700,1011997330,16990,17010,17010,16990,810
+20250325,131600,998224780,17010,17010,17010,17010,0
+20250325,131500,998224780,17010,17010,17010,17010,8
+20250325,131400,998088700,17010,17010,17010,17010,0
+20250325,131300,998088700,17010,17010,17010,17010,8
+20250325,131200,997952620,17010,17010,17010,17010,1
+20250325,131100,997935610,17010,17010,17010,17010,8
+20250325,131000,997799530,17020,17020,17020,17020,7
+20250325,130900,997680390,17020,17020,17020,17020,0
+20250325,130800,997680390,17020,17020,17030,17020,52
+20250325,130700,996795290,17020,17020,17020,17020,0
+20250325,130600,996795290,17020,17020,17020,17020,0
+20250325,130500,996795290,17020,17020,17020,17020,0
+20250325,130400,996795290,17020,17040,17040,17020,215
+20250325,130300,993134100,17040,17040,17040,17040,0
+20250325,130200,993134100,17040,17040,17040,17040,10
+20250325,130100,992963700,17040,17040,17040,17040,0
+20250325,130000,992963700,17040,17050,17050,17040,167
+20250325,125900,990116460,17050,17050,17050,17050,1
+20250325,125800,990099410,17050,17050,17050,17050,4
+20250325,125700,990031210,17040,17050,17050,17040,13
+20250325,125600,989809580,17040,17030,17040,17030,7
+20250325,125500,989690330,17030,17040,17040,17030,3
+20250325,125400,989639220,17030,17020,17030,17020,188
+20250325,125300,986437720,17020,17020,17020,17020,0
+20250325,125200,986437720,17020,17020,17020,17020,0
+20250325,125100,986437720,17020,17010,17020,17010,413
+20250325,125000,979409970,17010,17010,17010,17010,4
+20250325,124900,979341930,17010,17010,17010,17010,6
+20250325,124800,979239870,17010,17010,17010,17010,8
+20250325,124700,979103790,17010,17010,17010,17010,6
+20250325,124600,979001730,17010,17010,17010,17010,7
+20250325,124500,978882660,17010,17010,17010,17010,5
+20250325,124400,978797610,17010,17010,17010,17010,14
+20250325,124300,978559470,17020,17020,17020,17020,0
+20250325,124200,978559470,17020,17020,17020,17020,1
+20250325,124100,978542450,17010,17020,17020,17010,19
+20250325,124000,978219130,17010,17010,17010,17010,168
+20250325,123900,975361450,17010,17010,17010,17010,20
+20250325,123800,975021250,17010,17010,17010,17010,8
+20250325,123700,974885170,17020,17020,17020,17020,1
+20250325,123600,974868150,17010,17010,17010,17010,0
+20250325,123500,974868150,17010,17010,17010,17010,6
+20250325,123400,974766090,17010,17010,17010,17010,55
+20250325,123300,973830540,17010,17010,17010,17010,0
+20250325,123200,973830540,17010,17010,17010,17010,5
+20250325,123100,973745490,17020,17020,17020,17020,0
+20250325,123000,973745490,17020,17020,17020,17020,0
+20250325,122900,973745490,17020,17010,17020,17010,5
+20250325,122800,973660430,17080,17080,17080,17080,0
+20250325,122700,973660430,17080,17080,17080,17080,0
+20250325,122600,973660430,17080,17080,17080,17080,0
+20250325,122500,973660430,17080,17010,17080,17010,227
+20250325,122400,969789920,17000,17000,17000,17000,0
+20250325,122300,969789920,17000,16990,17000,16990,24
+20250325,122200,969381950,17000,17000,17000,17000,0
+20250325,122100,969381950,17000,17000,17000,17000,0
+20250325,122000,969381950,17000,17000,17000,17000,23
+20250325,121900,968990950,16990,16990,16990,16990,0
+20250325,121800,968990950,16990,17000,17000,16990,5
+20250325,121700,968905990,17000,17000,17000,17000,0
+20250325,121600,968905990,17000,16990,17000,16990,10
+20250325,121500,968736000,17000,17010,17010,17000,649
+20250325,121400,957702970,17010,17000,17010,17000,55
+20250325,121300,956767960,17010,17010,17010,17010,46
+20250325,121200,955985500,17020,17020,17020,17020,3
+20250325,121100,955934440,17010,17010,17010,17010,99
+20250325,121000,954250450,17020,17030,17030,17020,29
+20250325,120900,953756770,17040,17040,17040,17040,0
+20250325,120800,953756770,17040,17040,17050,17040,9
+20250325,120700,953603370,17050,17070,17070,17050,416
+20250325,120600,946507730,17090,17090,17090,17090,2
+20250325,120500,946473550,17100,17110,17110,17080,282
+20250325,120400,941655600,17110,17110,17110,17110,0
+20250325,120300,941655600,17110,17110,17120,17100,42
+20250325,120200,940936840,17110,17110,17110,17110,28
+20250325,120100,940457760,17120,17100,17120,17090,20
+20250325,120000,940115680,17090,17090,17090,17090,13
+20250325,115900,939893510,17080,17080,17080,17080,74
+20250325,115800,938629590,17080,17070,17080,17070,12
+20250325,115700,938424670,17070,17070,17070,17070,2
+20250325,115600,938390530,17070,17070,17070,17070,4
+20250325,115500,938322250,17070,17070,17070,17070,4
+20250325,115400,938253970,17080,17080,17080,17080,0
+20250325,115300,938253970,17080,17080,17090,17080,129
+20250325,115200,936050630,17080,17080,17080,17080,2
+20250325,115100,936016470,17090,17090,17090,17080,19
+20250325,115000,935691900,17080,17080,17080,17080,0
+20250325,114900,935691900,17080,17080,17080,17080,6
+20250325,114800,935589420,17110,17110,17110,17110,0
+20250325,114700,935589420,17110,17120,17120,17095,177
+20250325,114600,932560660,17120,17120,17120,17120,6
+20250325,114500,932457940,17120,17120,17120,17120,6
+20250325,114400,932355220,17120,17120,17120,17120,3
+20250325,114300,932303860,17120,17120,17120,17120,0
+20250325,114200,932303860,17120,17100,17130,17090,602
+20250325,114100,922004080,17100,17090,17100,17090,48
+20250325,114000,921183430,17100,17100,17100,17100,554
+20250325,113900,911710030,17120,17120,17120,17120,0
+20250325,113800,911710030,17120,17120,17120,17120,0
+20250325,113700,911710030,17120,17120,17120,17120,0
+20250325,113600,911710030,17120,17120,17120,17120,0
+20250325,113500,911710030,17120,17110,17120,17110,116
+20250325,113400,909724410,17110,17110,17110,17110,227
+20250325,113300,905840440,17120,17120,17120,17120,0
+20250325,113200,905840440,17120,17120,17120,17120,1
+20250325,113100,905823320,17120,17110,17120,17110,61
+20250325,113000,904779500,17120,17140,17140,17120,830
+20250325,112900,890562590,17140,17150,17150,17140,1205
+20250325,112800,869899750,17160,17150,17160,17150,184
+20250325,112700,866742330,17150,17150,17150,17150,36
+20250325,112600,866124930,17160,17160,17160,17160,4
+20250325,112500,866056290,17160,17160,17160,17160,0
+20250325,112400,866056290,17160,17160,17160,17160,95
+20250325,112300,864426090,17150,17150,17150,17150,322
+20250325,112200,858903790,17150,17150,17150,17150,121
+20250325,112100,856828640,17150,17150,17150,17140,109
+20250325,112000,854959300,17150,17150,17150,17150,66
+20250325,111900,853827400,17150,17170,17170,17150,635
+20250325,111800,842930950,17170,17170,17180,17170,113
+20250325,111700,840990730,17170,17170,17170,17170,31
+20250325,111600,840458460,17170,17170,17170,17160,79
+20250325,111500,839102070,17160,17150,17170,17150,49
+20250325,111400,838261170,17150,17150,17150,17150,6
+20250325,111300,838158270,17150,17150,17150,17150,14
+20250325,111200,837918170,17150,17150,17150,17150,0
+20250325,111100,837918170,17150,17140,17160,17140,22
+20250325,111000,837540830,17150,17150,17150,17150,193
+20250325,110900,834230880,17160,17150,17160,17150,53
+20250325,110800,833321920,17170,17180,17190,17170,166
+20250325,110700,830471260,17180,17180,17180,17180,0
+20250325,110600,830471260,17180,17180,17180,17180,80
+20250325,110500,829096860,17180,17170,17180,17160,37
+20250325,110400,828461510,17170,17150,17170,17150,84
+20250325,110300,827019790,17150,17150,17150,17150,0
+20250325,110200,827019790,17150,17150,17150,17150,8
+20250325,110100,826882590,17160,17160,17160,17160,123
+20250325,110000,824771910,17150,17170,17170,17150,249
+20250325,105900,820499180,17160,17160,17160,17160,4
+20250325,105800,820430540,17160,17160,17160,17160,4
+20250325,105700,820361900,17160,17160,17160,17160,4
+20250325,105600,820293260,17160,17160,17160,17160,0
+20250325,105500,820293260,17160,17170,17170,17160,99
+20250325,105400,818593500,17160,17160,17160,17160,11
+20250325,105300,818404740,17160,17160,17160,17160,4
+20250325,105200,818336100,17160,17160,17160,17160,2
+20250325,105100,818301780,17170,17170,17170,17170,1
+20250325,105000,818284610,17180,17180,17180,17180,0
+20250325,104900,818284610,17180,17190,17190,17180,12
+20250325,104800,818078340,17190,17180,17190,17180,139
+20250325,104700,815688980,17190,17160,17190,17160,145
+20250325,104600,813199470,17140,17140,17140,17140,0
+20250325,104500,813199470,17140,17150,17180,17140,428
+20250325,104400,805856780,17150,17140,17150,17140,12
+20250325,104300,805650990,17150,17140,17150,17140,57
+20250325,104200,804673470,17150,17150,17150,17150,3
+20250325,104100,804622020,17150,17150,17150,17150,1
+20250325,104000,804604870,17160,17170,17180,17160,118
+20250325,103900,802578820,17170,17180,17180,17170,6
+20250325,103800,802475770,17170,17170,17170,17170,4
+20250325,103700,802407090,17170,17180,17180,17170,10
+20250325,103600,802235310,17180,17180,17180,17180,34
+20250325,103500,801651190,17180,17170,17180,17170,122
+20250325,103400,799556120,17170,17180,17180,17170,3
+20250325,103300,799504600,17180,17190,17190,17180,15
+20250325,103200,799246860,17200,17200,17200,17200,6
+20250325,103100,799143660,17200,17190,17200,17190,280
+20250325,103000,794330220,17210,17130,17280,17130,790
+20250325,102900,780764970,17150,17190,17190,17140,839
+20250325,102800,766365710,17190,17190,17190,17190,4
+20250325,102700,766296950,17190,17190,17190,17190,0
+20250325,102600,766296950,17190,17190,17230,17190,220
+20250325,102500,762509370,17195,17190,17195,17190,12
+20250325,102400,762303080,17200,17200,17200,17200,83
+20250325,102300,760875480,17200,17200,17200,17200,0
+20250325,102200,760875480,17200,17200,17200,17200,0
+20250325,102100,760875480,17200,17190,17200,17190,48
+20250325,102000,760050350,17190,17220,17220,17180,199
+20250325,101900,756625840,17220,17180,17220,17180,158
+20250325,101800,753910020,17180,17170,17180,17130,643
+20250325,101700,742885860,17170,17230,17360,17170,599
+20250325,101600,732539110,17230,17220,17240,17190,136
+20250325,101500,730197190,17230,17150,17360,17150,991
+20250325,101400,713123580,17170,17160,17170,17150,21
+20250325,101300,712763260,17150,17150,17150,17140,9
+20250325,101200,712608920,17160,17190,17190,17150,1517
+20250325,101100,686551390,17200,17200,17200,17200,16
+20250325,101000,686276190,17200,17190,17210,17190,18
+20250325,100900,685966560,17190,17210,17210,17190,72
+20250325,100800,684728850,17210,17210,17210,17210,0
+20250325,100700,684728850,17210,17200,17220,17200,18
+20250325,100600,684419220,17220,17230,17230,17210,14
+20250325,100500,684178250,17220,17190,17240,17190,731
+20250325,100400,671608100,17190,17230,17230,17190,278
+20250325,100300,666821220,17240,17240,17240,17230,66
+20250325,100200,665683400,17240,17260,17260,17240,88
+20250325,100100,664165580,17250,17290,17290,17250,1066
+20250325,100000,645737790,17300,17310,17310,17290,379
+20250325,095900,639181100,17300,17300,17300,17300,44
+20250325,095800,638419900,17300,17320,17320,17300,45
+20250325,095700,637640940,17320,17330,17330,17320,41
+20250325,095600,636930430,17330,17340,17340,17330,32
+20250325,095500,636375570,17340,17340,17340,17340,2
+20250325,095400,636340890,17350,17350,17350,17350,0
+20250325,095300,636340890,17350,17350,17350,17350,15
+20250325,095200,636080640,17380,17350,17400,17350,332
+20250325,095100,630309080,17350,17350,17350,17350,0
+20250325,095000,630309080,17350,17380,17380,17350,63
+20250325,094900,629215530,17400,17390,17400,17370,50
+20250325,094800,628346290,17380,17350,17380,17350,135
+20250325,094700,626000660,17360,17350,17370,17350,56
+20250325,094600,625028990,17330,17300,17340,17300,712
+20250325,094500,612697010,17310,17310,17310,17300,245
+20250325,094400,608456990,17320,17320,17330,17310,58
+20250325,094300,607452770,17320,17330,17330,17310,273
+20250325,094200,602726810,17330,17330,17330,17330,0
+20250325,094100,602726810,17330,17340,17340,17330,136
+20250325,094000,600369910,17340,17340,17340,17340,5
+20250325,093900,600283210,17340,17380,17380,17340,201
+20250325,093800,596793870,17380,17380,17380,17380,75
+20250325,093700,595490370,17390,17370,17390,17370,57
+20250325,093600,594499690,17370,17380,17380,17370,53
+20250325,093500,593579070,17370,17390,17390,17370,42
+20250325,093400,592849430,17380,17370,17390,17360,53
+20250325,093300,591928420,17360,17350,17370,17340,452
+20250325,093200,584082790,17340,17320,17340,17320,126
+20250325,093100,581898980,17340,17340,17350,17340,45
+20250325,093000,581118450,17350,17360,17360,17340,6
+20250325,092900,581014360,17320,17350,17350,17320,1579
+20250325,092800,553650380,17370,17380,17380,17350,410
+20250325,092700,546525340,17380,17380,17390,17380,744
+20250325,092600,533594500,17390,17390,17400,17390,47
+20250325,092500,532777110,17400,17380,17400,17380,57
+20250325,092400,531785970,17390,17390,17400,17380,76
+20250325,092300,530464760,17390,17380,17390,17380,44
+20250325,092200,529699940,17390,17380,17390,17380,56
+20250325,092100,528726580,17380,17390,17390,17380,51
+20250325,092000,527840090,17390,17420,17420,17380,193
+20250325,091900,524482430,17430,17410,17440,17410,117
+20250325,091800,522443580,17440,17410,17440,17390,480
+20250325,091700,514085780,17410,17440,17440,17400,1197
+20250325,091600,493218890,17450,17470,17480,17450,835
+20250325,091500,478634330,17460,17560,17600,17460,1938
+20250325,091400,444694590,17560,17530,17670,17510,4154
+20250325,091300,371644110,17550,17580,17640,17550,1668
+20250325,091200,342333050,17600,17660,17690,17570,1441
+20250325,091100,316906910,17650,17550,17740,17520,3526
+20250325,091000,254628220,17550,17710,17710,17450,2645
+20250325,090900,208032600,17710,17450,17750,17450,6659
+20250325,090800,90477450,17540,17090,17540,17090,3081
+20250325,090700,36794420,17050,17010,17080,17000,244
+20250325,090600,32635020,17010,17000,17020,17000,55
+20250325,090500,31699560,17040,17030,17040,17030,154
+20250325,090400,29076740,17030,16960,17030,16960,89
+20250325,090300,27565270,16960,16935,16960,16890,663
+20250325,090200,16348850,16890,16890,16890,16890,2
+20250325,090100,16315070,16880,16880,16880,16880,136
+20250325,090000,14019390,16830,16830,16830,16830,833

010780/min/candle-20250326.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185500,447693800,17080,17080,17080,17080,255
+20250326,185400,447693800,17080,17080,17080,17080,0
+20250326,185300,447693800,17080,17080,17080,17080,0
+20250326,185200,447693800,17080,17080,17080,17080,0
+20250326,185100,447693800,17080,17080,17080,17080,0
+20250326,185000,447693800,17080,17080,17080,17080,0
+20250326,184900,447693800,17080,17080,17080,17080,0
+20250326,184800,447693800,17080,17080,17080,17080,0
+20250326,184700,447693800,17080,17080,17080,17080,0
+20250326,184600,447693800,17080,17080,17080,17080,0
+20250326,184500,447693800,17080,17080,17080,17080,0
+20250326,184400,447693800,17080,17080,17080,17080,0
+20250326,184300,447693800,17080,17080,17080,17080,0
+20250326,184200,447693800,17080,17080,17080,17080,0
+20250326,184100,447693800,17080,17080,17080,17080,0
+20250326,184000,447693800,17080,17080,17080,17080,0
+20250326,183900,447693800,17080,17080,17080,17080,0
+20250326,183800,447693800,17080,17080,17080,17080,0
+20250326,183700,447693800,17080,17080,17080,17080,0
+20250326,183600,447693800,17080,17080,17080,17080,0
+20250326,183500,447693800,17080,17080,17080,17080,0
+20250326,183400,447693800,17080,17080,17080,17080,0
+20250326,183300,447693800,17080,17080,17080,17080,0
+20250326,183200,447693800,17080,17080,17080,17080,0
+20250326,183100,447693800,17080,17080,17080,17080,0
+20250326,183000,447693800,17080,17080,17080,17080,0
+20250326,182900,447693800,17080,17080,17080,17080,0
+20250326,182800,447693800,17080,17080,17080,17080,0
+20250326,182700,447693800,17080,17080,17080,17080,0
+20250326,182600,447693800,17080,17080,17080,17080,0
+20250326,182500,447693800,17080,17080,17080,17080,255
+20250326,182400,447693800,17080,17080,17080,17080,0
+20250326,182300,447693800,17080,17080,17080,17080,0
+20250326,182200,447693800,17080,17080,17080,17080,0
+20250326,182100,447693800,17080,17080,17080,17080,0
+20250326,182000,447693800,17080,17080,17080,17080,0
+20250326,181900,447693800,17080,17080,17080,17080,0
+20250326,181800,447693800,17080,17080,17080,17080,0
+20250326,181700,447693800,17080,17080,17080,17080,0
+20250326,181600,447693800,17080,17080,17080,17080,0
+20250326,181500,447693800,17080,17080,17080,17080,0
+20250326,181400,447693800,17080,17080,17080,17080,0
+20250326,181300,447693800,17080,17080,17080,17080,0
+20250326,181200,447693800,17080,17080,17080,17080,0
+20250326,181100,447693800,17080,17080,17080,17080,0
+20250326,181000,447693800,17080,17080,17080,17080,0
+20250326,180900,447693800,17080,17080,17080,17080,0
+20250326,180800,447693800,17080,17080,17080,17080,0
+20250326,180700,447693800,17080,17080,17080,17080,0
+20250326,180600,447693800,17080,17080,17080,17080,0
+20250326,180500,447693800,17080,17080,17080,17080,0
+20250326,180400,447693800,17080,17080,17080,17080,0
+20250326,180300,447693800,17080,17080,17080,17080,0
+20250326,180200,447693800,17080,17080,17080,17080,0
+20250326,180100,447693800,17080,17080,17080,17080,0
+20250326,180000,447693800,17080,17080,17080,17080,0
+20250326,175900,447693800,17080,17080,17080,17080,0
+20250326,175800,447693800,17080,17080,17080,17080,0
+20250326,175700,447693800,17080,17080,17080,17080,0
+20250326,175600,447693800,17080,17080,17080,17080,0
+20250326,175500,447693800,17080,17080,17080,17080,255
+20250326,175400,447693800,17080,17080,17080,17080,0
+20250326,175300,447693800,17080,17080,17080,17080,0
+20250326,175200,447693800,17080,17080,17080,17080,0
+20250326,175100,447693800,17080,17080,17080,17080,0
+20250326,175000,447693800,17080,17080,17080,17080,0
+20250326,174900,447693800,17080,17080,17080,17080,0
+20250326,174800,447693800,17080,17080,17080,17080,0
+20250326,174700,447693800,17080,17080,17080,17080,0
+20250326,174600,447693800,17080,17080,17080,17080,0
+20250326,174500,447693800,17080,17080,17080,17080,0
+20250326,174400,447693800,17080,17080,17080,17080,0
+20250326,174300,447693800,17080,17080,17080,17080,0
+20250326,174200,447693800,17080,17080,17080,17080,0
+20250326,174100,447693800,17080,17080,17080,17080,0
+20250326,174000,447693800,17080,17080,17080,17080,0
+20250326,173900,447693800,17080,17080,17080,17080,0
+20250326,173800,447693800,17080,17080,17080,17080,0
+20250326,173700,447693800,17080,17080,17080,17080,0
+20250326,173600,447693800,17080,17080,17080,17080,0
+20250326,173500,447693800,17080,17080,17080,17080,0
+20250326,173400,447693800,17080,17080,17080,17080,0
+20250326,173300,447693800,17080,17080,17080,17080,0
+20250326,173200,447693800,17080,17080,17080,17080,0
+20250326,173100,447693800,17080,17080,17080,17080,0
+20250326,173000,447693800,17080,17080,17080,17080,0
+20250326,172900,447693800,17080,17080,17080,17080,0
+20250326,172800,447693800,17080,17080,17080,17080,0
+20250326,172700,447693800,17080,17080,17080,17080,0
+20250326,172600,447693800,17080,17080,17080,17080,0
+20250326,172500,447693800,17080,17080,17080,17080,255
+20250326,172400,447693800,17080,17080,17080,17080,0
+20250326,172300,447693800,17080,17080,17080,17080,0
+20250326,172200,447693800,17080,17080,17080,17080,0
+20250326,172100,447693800,17080,17080,17080,17080,0
+20250326,172000,447693800,17080,17080,17080,17080,0
+20250326,171900,447693800,17080,17080,17080,17080,0
+20250326,171800,447693800,17080,17080,17080,17080,0
+20250326,171700,447693800,17080,17080,17080,17080,0
+20250326,171600,447693800,17080,17080,17080,17080,0
+20250326,171500,447693800,17080,17080,17080,17080,0
+20250326,171400,447693800,17080,17080,17080,17080,0
+20250326,171300,447693800,17080,17080,17080,17080,0
+20250326,171200,447693800,17080,17080,17080,17080,0
+20250326,171100,447693800,17080,17080,17080,17080,0
+20250326,171000,447693800,17080,17080,17080,17080,0
+20250326,170900,447693800,17080,17080,17080,17080,0
+20250326,170800,447693800,17080,17080,17080,17080,0
+20250326,170700,447693800,17080,17080,17080,17080,0
+20250326,170600,447693800,17080,17080,17080,17080,0
+20250326,170500,447693800,17080,17080,17080,17080,0
+20250326,170400,447693800,17080,17080,17080,17080,0
+20250326,170300,447693800,17080,17080,17080,17080,0
+20250326,170200,447693800,17080,17080,17080,17080,0
+20250326,170100,447693800,17080,17080,17080,17080,0
+20250326,170000,447693800,17080,17080,17080,17080,0
+20250326,165900,447693800,17080,17080,17080,17080,0
+20250326,165800,447693800,17080,17080,17080,17080,0
+20250326,165700,447693800,17080,17080,17080,17080,0
+20250326,165600,447693800,17080,17080,17080,17080,0
+20250326,165500,447693800,17080,17080,17080,17080,255
+20250326,165400,447693800,17080,17080,17080,17080,0
+20250326,165300,447693800,17080,17080,17080,17080,0
+20250326,165200,447693800,17080,17080,17080,17080,0
+20250326,165100,447693800,17080,17080,17080,17080,0
+20250326,165000,447693800,17080,17080,17080,17080,0
+20250326,164900,447693800,17080,17080,17080,17080,0
+20250326,164800,447693800,17080,17080,17080,17080,0
+20250326,164700,447693800,17080,17080,17080,17080,0
+20250326,164600,447693800,17080,17080,17080,17080,0
+20250326,164500,447693800,17080,17080,17080,17080,0
+20250326,164400,447693800,17080,17080,17080,17080,0
+20250326,164300,447693800,17080,17080,17080,17080,0
+20250326,164200,447693800,17080,17080,17080,17080,0
+20250326,164100,447693800,17080,17080,17080,17080,0
+20250326,164000,447693800,17080,17080,17080,17080,0
+20250326,163900,447693800,17080,17080,17080,17080,0
+20250326,163800,447693800,17080,17080,17080,17080,0
+20250326,163700,447693800,17080,17080,17080,17080,0
+20250326,163600,447693800,17080,17080,17080,17080,0
+20250326,163500,447693800,17080,17080,17080,17080,0
+20250326,163400,447693800,17080,17080,17080,17080,0
+20250326,163300,447693800,17080,17080,17080,17080,0
+20250326,163200,447693800,17080,17080,17080,17080,0
+20250326,163100,447693800,17080,17080,17080,17080,0
+20250326,163000,447693800,17080,17080,17080,17080,0
+20250326,162900,447693800,17080,17080,17080,17080,0
+20250326,162800,447693800,17080,17080,17080,17080,0
+20250326,162700,447693800,17080,17080,17080,17080,0
+20250326,162600,447693800,17080,17080,17080,17080,0
+20250326,162500,447693800,17080,17080,17080,17080,255
+20250326,162400,447693800,17080,17080,17080,17080,0
+20250326,162300,447693800,17080,17080,17080,17080,0
+20250326,162200,447693800,17080,17080,17080,17080,0
+20250326,162100,447693800,17080,17080,17080,17080,0
+20250326,162000,447693800,17080,17080,17080,17080,0
+20250326,161900,447693800,17080,17080,17080,17080,0
+20250326,161800,447693800,17080,17080,17080,17080,0
+20250326,161700,447693800,17080,17080,17080,17080,0
+20250326,161600,447693800,17080,17080,17080,17080,0
+20250326,161500,447693800,17080,17080,17080,17080,0
+20250326,161400,447693800,17080,17080,17080,17080,0
+20250326,161300,447693800,17080,17080,17080,17080,0
+20250326,161200,447693800,17080,17080,17080,17080,0
+20250326,161100,447693800,17080,17080,17080,17080,0
+20250326,161000,447693800,17080,17080,17080,17080,0
+20250326,160900,447693800,17080,17080,17080,17080,0
+20250326,160800,447693800,17080,17080,17080,17080,0
+20250326,160700,447693800,17080,17080,17080,17080,0
+20250326,160600,447693800,17080,17080,17080,17080,0
+20250326,160500,447693800,17080,17080,17080,17080,0
+20250326,160400,447693800,17080,17080,17080,17080,0
+20250326,160300,447693800,17080,17080,17080,17080,0
+20250326,160200,447693800,17080,17080,17080,17080,0
+20250326,160100,447693800,17080,17080,17080,17080,0
+20250326,160000,447693800,17080,17080,17080,17080,0
+20250326,155900,447693800,17080,17080,17080,17080,0
+20250326,155800,447693800,17080,17080,17080,17080,0
+20250326,155700,447693800,17080,17080,17080,17080,0
+20250326,155600,447693800,17080,17080,17080,17080,0
+20250326,155500,447693800,17080,17080,17080,17080,255
+20250326,155400,447693800,17080,17080,17080,17080,0
+20250326,155300,447693800,17080,17080,17080,17080,0
+20250326,155200,447693800,17080,17080,17080,17080,0
+20250326,155100,447693800,17080,17080,17080,17080,0
+20250326,155000,447693800,17080,17080,17080,17080,0
+20250326,154900,447693800,17080,17080,17080,17080,0
+20250326,154800,447693800,17080,17080,17080,17080,0
+20250326,154700,447693800,17080,17080,17080,17080,0
+20250326,154600,447693800,17080,17080,17080,17080,0
+20250326,154500,447693800,17080,17080,17080,17080,0
+20250326,154400,447693800,17080,17080,17080,17080,0
+20250326,154300,447693800,17080,17080,17080,17080,0
+20250326,154200,447693800,17080,17080,17080,17080,0
+20250326,154100,447693800,17080,17080,17080,17080,0
+20250326,154000,447693800,17080,17080,17080,17080,0
+20250326,153900,447693800,17080,17080,17080,17080,0
+20250326,153800,447693800,17080,17080,17080,17080,0
+20250326,153700,447693800,17080,17080,17080,17080,0
+20250326,153600,447693800,17080,17080,17080,17080,0
+20250326,153500,447693800,17080,17080,17080,17080,0
+20250326,153400,447693800,17080,17080,17080,17080,0
+20250326,153300,447693800,17080,17080,17080,17080,0
+20250326,153200,447693800,17080,17080,17080,17080,0
+20250326,153100,447693800,17080,17080,17080,17080,0
+20250326,153000,447693800,17080,17080,17080,17080,255
+20250326,152900,443338400,17090,17090,17090,17090,0
+20250326,152800,443338400,17090,17090,17090,17090,0
+20250326,152700,443338400,17090,17090,17090,17090,0
+20250326,152600,443338400,17090,17090,17090,17090,0
+20250326,152500,443338400,17090,17090,17090,17090,0
+20250326,152400,443338400,17090,17090,17090,17090,0
+20250326,152300,443338400,17090,17090,17090,17090,0
+20250326,152200,443338400,17090,17090,17090,17090,0
+20250326,152100,443338400,17090,17090,17090,17090,0
+20250326,152000,443338400,17090,17090,17090,17090,0
+20250326,151900,443338400,17090,17090,17100,17070,674
+20250326,151800,431819970,17090,17090,17100,17080,38
+20250326,151700,431170610,17100,17070,17100,17050,396
+20250326,151600,424408810,17050,17040,17060,17030,530
+20250326,151500,415378290,17040,17060,17060,17040,139
+20250326,151400,413009330,17060,17070,17070,17060,30
+20250326,151300,412497340,17060,17060,17070,17060,20
+20250326,151200,412155970,17060,17060,17060,17060,22
+20250326,151100,411780650,17040,17080,17080,17040,131
+20250326,151000,409546980,17070,17060,17070,17060,15
+20250326,150900,409290940,17060,17050,17070,17050,38
+20250326,150800,408642690,17050,17080,17080,17050,123
+20250326,150700,406544020,17050,17080,17080,17050,19
+20250326,150600,406219560,17080,17080,17080,17080,17
+20250326,150500,405929200,17080,17080,17080,17080,17
+20250326,150400,405638840,17080,17070,17080,17070,19
+20250326,150300,405314480,17070,17070,17080,17060,13
+20250326,150200,405092570,17070,17070,17070,17070,17
+20250326,150100,404802380,17050,17070,17070,17050,18
+20250326,150000,404495140,17080,17070,17080,17040,33
+20250326,145900,403931700,17060,17070,17080,17060,37
+20250326,145800,403300150,17050,17060,17080,17050,79
+20250326,145700,401951780,17050,17050,17050,17050,1
+20250326,145600,401934730,17050,17070,17070,17050,15
+20250326,145500,401678910,17070,17080,17080,17070,22
+20250326,145400,401303160,17080,17080,17080,17080,17
+20250326,145300,401012800,17080,17040,17080,17040,19
+20250326,145200,400688510,17040,17070,17070,17040,18
+20250326,145100,400381280,17070,17070,17070,17070,17
+20250326,145000,400091090,17040,17070,17070,17040,18
+20250326,144900,399783860,17040,17060,17070,17040,64
+20250326,144800,398691480,17050,17050,17050,17050,16
+20250326,144700,398418680,17040,17050,17050,17040,18
+20250326,144600,398111790,17050,17050,17050,17030,28
+20250326,144500,397634410,17030,17030,17050,17030,67
+20250326,144400,396493060,17050,17030,17050,17020,126
+20250326,144300,394347890,17040,17050,17050,17040,19
+20250326,144200,394023960,17050,17050,17050,17050,19
+20250326,144100,393700010,17050,17050,17050,17050,1
+20250326,144000,393682960,17030,17060,17060,17030,46
+20250326,143900,392898550,17050,17060,17060,17050,22
+20250326,143800,392523280,17050,17050,17050,17050,1
+20250326,143700,392506230,17060,17060,17060,17030,22
+20250326,143600,392130940,17060,17060,17060,17050,19
+20250326,143500,391806810,17050,17050,17050,17050,14
+20250326,143400,391568110,17070,17050,17070,17050,4
+20250326,143300,391499890,17050,17050,17060,17050,18
+20250326,143200,391192970,17050,17050,17070,17050,25
+20250326,143100,390766600,17050,17050,17050,17020,20
+20250326,143000,390425630,17020,17050,17050,17020,18
+20250326,142900,390118760,17050,17050,17050,17020,19
+20250326,142800,389794840,17050,17050,17050,17050,17
+20250326,142700,389504990,17060,17050,17060,17020,23
+20250326,142600,389112830,17080,17060,17080,17060,2
+20250326,142500,389078690,17070,17060,17070,17050,47
+20250326,142400,388276610,17060,17060,17060,17050,7
+20250326,142300,388157220,17050,17050,17050,17050,5
+20250326,142200,388071970,17050,17050,17070,17050,19
+20250326,142100,387748000,17040,17040,17040,17040,14
+20250326,142000,387509440,17020,17020,17020,17020,0
+20250326,141900,387509440,17020,17020,17020,17020,0
+20250326,141800,387509440,17020,17020,17020,17020,0
+20250326,141700,387509440,17020,17020,17020,17020,0
+20250326,141600,387509440,17020,17020,17020,17020,21
+20250326,141500,387152020,17010,17010,17010,17010,0
+20250326,141400,387152020,17010,17010,17010,17010,0
+20250326,141300,387152020,17010,17010,17010,17010,0
+20250326,141200,387152020,17010,17010,17010,17010,0
+20250326,141100,387152020,17010,17010,17010,17010,0
+20250326,141000,387152020,17010,17010,17010,17010,0
+20250326,140900,387152020,17010,17010,17010,17010,0
+20250326,140800,387152020,17010,17010,17010,17010,0
+20250326,140700,387152020,17010,17040,17040,17010,30
+20250326,140600,386641690,17050,17050,17050,17050,0
+20250326,140500,386641690,17050,17020,17050,17020,32
+20250326,140400,386096160,17040,17040,17040,17040,0
+20250326,140300,386096160,17040,17010,17050,17010,32
+20250326,140200,385550740,17010,17010,17010,17010,2
+20250326,140100,385516720,17010,17010,17010,17010,21
+20250326,140000,385159510,16980,16980,16980,16980,0
+20250326,135900,385159510,16980,16980,16980,16980,0
+20250326,135800,385159510,16980,16980,16980,16980,0
+20250326,135700,385159510,16980,17000,17000,16980,156
+20250326,135600,382507630,16990,16990,16990,16990,0
+20250326,135500,382507630,16990,16990,16990,16990,0
+20250326,135400,382507630,16990,16990,16990,16980,108
+20250326,135300,380672760,16980,17000,17000,16980,11
+20250326,135200,380485960,17010,17010,17010,17010,0
+20250326,135100,380485960,17010,17010,17010,17010,0
+20250326,135000,380485960,17010,17000,17010,16960,3397
+20250326,134900,322822410,17000,17000,17000,17000,4
+20250326,134800,322754410,17000,17000,17000,17000,5
+20250326,134700,322669410,17000,17000,17000,17000,0
+20250326,134600,322669410,17000,17000,17000,17000,0
+20250326,134500,322669410,17000,17000,17000,17000,5
+20250326,134400,322584410,16980,16990,16990,16980,65
+20250326,134300,321480080,16990,17000,17020,16980,65
+20250326,134200,320375010,16970,16970,16970,16970,0
+20250326,134100,320375010,16970,16980,16980,16970,21
+20250326,134000,320018440,16970,16970,16970,16970,0
+20250326,133900,320018440,16970,16970,16970,16970,0
+20250326,133800,320018440,16970,16970,16970,16970,44
+20250326,133700,319271760,16970,16970,16970,16970,0
+20250326,133600,319271760,16970,16970,16970,16970,52
+20250326,133500,318389320,16970,16970,16970,16970,41
+20250326,133400,317693550,16970,16970,16970,16970,37
+20250326,133300,317065660,16970,16980,16980,16970,55
+20250326,133200,316132060,16970,16980,16980,16970,56
+20250326,133100,315181590,16980,16980,16980,16980,0
+20250326,133000,315181590,16980,16980,16980,16970,91
+20250326,132900,313636430,16990,16990,16990,16990,39
+20250326,132800,312973820,16990,16990,16990,16990,1
+20250326,132700,312956830,16980,16990,16990,16980,47
+20250326,132600,312158650,17000,16990,17000,16990,3
+20250326,132500,312107660,16980,16980,16990,16980,46
+20250326,132400,311326520,16980,16980,16990,16970,51
+20250326,132300,310460870,16970,16980,16990,16970,134
+20250326,132200,308185500,16970,16980,16980,16970,5
+20250326,132100,308100640,16970,16970,16970,16970,91
+20250326,132000,306556370,16980,16980,16980,16980,7
+20250326,131900,306437510,16970,16970,16970,16970,0
+20250326,131800,306437510,16970,16980,16980,16970,188
+20250326,131700,303245680,16970,16970,16970,16970,0
+20250326,131600,303245680,16970,16980,16980,16970,114
+20250326,131500,301310340,16970,16980,16980,16970,43
+20250326,131400,300580620,16970,16980,16980,16970,46
+20250326,131300,299799900,16970,16970,16970,16970,42
+20250326,131200,299087160,16970,16970,16970,16970,44
+20250326,131100,298340480,16970,16970,16970,16970,0
+20250326,131000,298340480,16970,16975,16975,16970,82
+20250326,130900,296948935,16980,16980,16980,16980,2
+20250326,130800,296914975,16970,16980,16980,16970,31
+20250326,130700,296388625,16980,16980,16980,16980,44
+20250326,130600,295641505,16980,16980,16980,16980,0
+20250326,130500,295641505,16980,16980,16980,16980,40
+20250326,130400,294962305,16980,16980,16980,16970,42
+20250326,130300,294249515,16990,16990,16990,16990,19
+20250326,130200,293926705,16990,16980,16990,16980,68
+20250326,130100,292771825,16970,16980,16980,16970,80
+20250326,130000,291413845,16970,16970,16970,16970,0
+20250326,125900,291413845,16970,16970,16970,16970,14
+20250326,125800,291176265,16970,16970,16970,16970,50
+20250326,125700,290327765,16970,16980,16980,16970,108
+20250326,125600,288493975,16980,16990,16990,16980,65
+20250326,125500,287390115,16980,16980,16980,16980,0
+20250326,125400,287390115,16980,16980,16980,16980,41
+20250326,125300,286693935,16980,16980,16980,16980,47
+20250326,125200,285895875,16980,16980,16980,16980,35
+20250326,125100,285301575,16980,16980,16980,16980,0
+20250326,125000,285301575,16980,16990,16990,16980,85
+20250326,124900,283858265,16990,16990,16990,16990,0
+20250326,124800,283858265,16990,16980,16990,16980,79
+20250326,124700,282516445,16980,16980,16980,16980,44
+20250326,124600,281769325,16980,16980,16980,16980,40
+20250326,124500,281090125,16980,16980,16980,16980,0
+20250326,124400,281090125,16980,16990,16990,16980,51
+20250326,124300,280224085,16980,16985,16985,16980,38
+20250326,124200,279578840,16980,16980,16990,16980,48
+20250326,124100,278763770,16990,16990,16990,16990,0
+20250326,124000,278763770,16990,16990,16990,16990,0
+20250326,123900,278763770,16990,16980,16990,16980,89
+20250326,123800,277252460,16980,16980,16980,16980,0
+20250326,123700,277252460,16980,16990,16990,16980,41
+20250326,123600,276555950,16990,17000,17000,16990,41
+20250326,123500,275859350,16990,16990,16990,16990,35
+20250326,123400,275264700,16980,16980,16980,16980,0
+20250326,123300,275264700,16980,16990,16990,16980,136
+20250326,123200,272954540,16980,16980,16980,16980,0
+20250326,123100,272954540,16980,16980,16980,16980,0
+20250326,123000,272954540,16980,17000,17000,16980,115
+20250326,122900,271000990,17000,16990,17000,16980,64
+20250326,122800,269913570,16990,16990,16990,16990,3
+20250326,122700,269862600,16980,16980,16990,16980,124
+20250326,122600,267756650,16970,16970,16970,16970,0
+20250326,122500,267756650,16970,16970,16970,16970,45
+20250326,122400,266993000,16970,16980,16980,16970,346
+20250326,122300,261118230,16970,16970,16970,16970,1
+20250326,122200,261101260,16970,16970,16980,16970,83
+20250326,122100,259692350,16980,16980,16980,16980,0
+20250326,122000,259692350,16980,16980,16980,16980,15
+20250326,121900,259437650,16980,16970,16980,16970,79
+20250326,121800,258097000,16970,16970,16970,16970,0
+20250326,121700,258097000,16970,16970,16970,16970,33
+20250326,121600,257536990,16970,16970,16970,16970,41
+20250326,121500,256841220,16980,16990,16990,16980,21
+20250326,121400,256484630,16990,16970,16990,16960,108
+20250326,121300,254651870,16970,16980,16980,16970,188
+20250326,121200,251459850,16980,16980,16980,16980,0
+20250326,121100,251459850,16980,16980,16980,16980,42
+20250326,121000,250746690,16990,16990,16990,16990,23
+20250326,120900,250355920,17000,17000,17000,17000,1
+20250326,120800,250338920,16990,17000,17000,16990,78
+20250326,120700,249013660,16990,16990,16990,16990,0
+20250326,120600,249013660,16990,16990,16990,16990,41
+20250326,120500,248317070,16990,16990,16990,16990,40
+20250326,120400,247637470,16990,16990,16990,16990,0
+20250326,120300,247637470,16990,16990,16990,16990,0
+20250326,120200,247637470,16990,16990,17000,16980,146
+20250326,120100,245156230,17000,17000,17000,17000,2
+20250326,120000,245122230,17000,17000,17000,17000,1
+20250326,115900,245105230,16990,16990,16990,16990,98
+20250326,115800,243440210,16990,16990,16990,16990,0
+20250326,115700,243440210,16990,17000,17000,16990,112
+20250326,115600,241536270,17000,17010,17010,17000,38
+20250326,115500,240890260,17000,17010,17010,17000,39
+20250326,115400,240226900,17020,17020,17020,17020,17
+20250326,115300,239937560,17020,17020,17020,17020,61
+20250326,115200,238899340,17020,17020,17020,17020,0
+20250326,115100,238899340,17020,17030,17030,17010,78
+20250326,115000,237572350,17020,17020,17020,17020,12
+20250326,114900,237368110,17010,17000,17010,17000,66
+20250326,114800,236245460,17010,17000,17010,17000,60
+20250326,114700,235225260,17000,17010,17010,17000,99
+20250326,114600,233541280,17000,17000,17000,16990,47
+20250326,114500,232742290,17010,17010,17010,17010,41
+20250326,114400,232044880,17010,17010,17010,17010,123
+20250326,114300,229952650,17020,17020,17020,17020,1
+20250326,114200,229935630,17010,17020,17020,17000,67
+20250326,114100,228796120,17020,17020,17020,17020,5
+20250326,114000,228711020,17020,17060,17060,17020,43
+20250326,113900,227978980,17070,17070,17070,17070,0
+20250326,113800,227978980,17070,17090,17090,17060,8
+20250326,113700,227842410,17090,16990,17090,16980,255
+20250326,113600,223508420,16990,16980,16990,16980,114
+20250326,113500,221572690,16980,16980,16980,16980,1
+20250326,113400,221555710,16970,16990,16990,16970,28
+20250326,113300,221080010,17000,17030,17030,17000,71
+20250326,113200,219870970,17040,17000,17100,17000,493
+20250326,113100,211468390,16990,16980,17040,16980,379
+20250326,113000,205024190,17010,17010,17010,17010,0
+20250326,112900,205024190,17010,16990,17010,16970,390
+20250326,112800,198391690,16970,16970,16970,16970,40
+20250326,112700,197712890,16990,16970,16990,16970,39
+20250326,112600,197051030,16960,16960,16960,16960,0
+20250326,112500,197051030,16960,16970,17000,16960,144
+20250326,112400,194606110,16960,16980,16980,16960,29
+20250326,112300,194113910,16970,16970,16980,16970,52
+20250326,112200,193231380,16970,16970,16970,16970,0
+20250326,112100,193231380,16970,16970,16970,16970,86
+20250326,112000,191771960,16960,16970,16970,16960,46
+20250326,111900,190991740,16980,16980,16980,16980,2
+20250326,111800,190957780,16970,16970,16970,16970,43
+20250326,111700,190228070,16970,16970,16990,16970,49
+20250326,111600,189396360,16990,16990,16990,16990,1
+20250326,111500,189379370,16970,16980,16980,16970,338
+20250326,111400,183642930,16970,16970,16970,16970,40
+20250326,111300,182964130,16960,16960,16960,16960,0
+20250326,111200,182964130,16960,16960,16960,16960,0
+20250326,111100,182964130,16960,16960,16960,16960,39
+20250326,111000,182302690,17000,17000,17000,17000,0
+20250326,110900,182302690,17000,16970,17000,16970,77
+20250326,110800,180995280,16990,16970,16990,16970,3
+20250326,110700,180944330,16970,16970,16970,16970,0
+20250326,110600,180944330,16970,16970,16970,16970,40
+20250326,110500,180265530,16990,16970,16990,16970,12
+20250326,110400,180061870,16970,16970,16970,16960,3
+20250326,110300,180010970,16960,16960,16960,16960,45
+20250326,110200,179247770,16970,16970,16970,16970,0
+20250326,110100,179247770,16970,16970,16970,16970,0
+20250326,110000,179247770,16970,16980,16990,16970,27
+20250326,105900,178789550,16990,16990,16990,16990,0
+20250326,105800,178789550,16990,16990,16990,16970,4
+20250326,105700,178721630,16960,16960,16960,16960,38
+20250326,105600,178077150,16970,16970,16970,16970,0
+20250326,105500,178077150,16970,16970,16970,16970,18
+20250326,105400,177771690,16970,16970,16970,16970,24
+20250326,105300,177364410,16970,16970,16970,16970,0
+20250326,105200,177364410,16970,16970,16970,16970,38
+20250326,105100,176719550,16970,16990,17000,16970,74
+20250326,105000,175462340,16970,17000,17000,16970,345
+20250326,104900,169600520,17000,16990,17000,16990,62
+20250326,104800,168546930,16990,16990,16990,16990,0
+20250326,104700,168546930,16990,16990,16990,16990,0
+20250326,104600,168546930,16990,16990,16990,16990,50
+20250326,104500,167697430,16990,16990,16990,16990,1
+20250326,104400,167680440,16990,16990,16990,16990,0
+20250326,104300,167680440,16990,16990,17000,16990,40
+20250326,104200,167000830,16980,16980,16980,16980,1
+20250326,104100,166983850,16990,16990,16990,16990,0
+20250326,104000,166983850,16990,16960,16990,16960,267
+20250326,103900,162451730,16970,16970,16970,16970,1
+20250326,103800,162434760,16960,16960,16960,16950,119
+20250326,103700,160416540,16960,17000,17000,16950,426
+20250326,103600,153188010,17010,17010,17010,17010,0
+20250326,103500,153188010,17010,17000,17010,17000,3
+20250326,103400,153136990,17000,17000,17000,17000,1
+20250326,103300,153119990,17000,17000,17000,17000,9
+20250326,103200,152966990,17010,17010,17010,17010,2
+20250326,103100,152932970,17010,17010,17010,17010,3
+20250326,103000,152881940,17010,17010,17010,17010,1
+20250326,102900,152864930,17000,17010,17010,17000,157
+20250326,102800,150195720,17040,17030,17040,17030,7
+20250326,102700,150076500,17040,17020,17040,17020,11
+20250326,102600,149889240,17010,17010,17010,17010,0
+20250326,102500,149889240,17010,17010,17010,17010,6
+20250326,102400,149787180,17030,17030,17030,17030,9
+20250326,102300,149633910,17030,17010,17030,17010,134
+20250326,102200,147354190,17010,17010,17010,17010,3
+20250326,102100,147303160,17020,17030,17040,17000,542
+20250326,102000,138085430,17040,17010,17040,17010,223
+20250326,101900,134291880,17010,17000,17020,17000,358
+20250326,101800,128204010,17000,16980,17000,16980,18
+20250326,101700,127898330,16980,16980,16980,16980,0
+20250326,101600,127898330,16980,16980,16980,16980,0
+20250326,101500,127898330,16980,16980,16980,16980,0
+20250326,101400,127898330,16980,16980,16980,16980,0
+20250326,101300,127898330,16980,16970,16980,16970,231
+20250326,101200,123975970,16970,16990,16990,16970,59
+20250326,101100,122973690,16980,16930,16980,16930,304
+20250326,101000,117818120,16940,16940,16940,16940,8
+20250326,100900,117682600,16940,16940,16940,16940,0
+20250326,100800,117682600,16940,16940,16940,16940,0
+20250326,100700,117682600,16940,16940,16940,16940,0
+20250326,100600,117682600,16940,16960,16960,16940,23
+20250326,100500,117292960,16960,16960,16960,16960,0
+20250326,100400,117292960,16960,16970,16970,16960,3
+20250326,100300,117242070,16970,16970,16970,16960,9
+20250326,100200,117089370,16960,16960,16960,16960,0
+20250326,100100,117089370,16960,16940,16960,16940,97
+20250326,100000,115444790,16940,16930,16940,16930,23
+20250326,095900,115055200,16920,16920,16920,16920,50
+20250326,095800,114209200,16920,16920,16920,16920,19
+20250326,095700,113887720,16920,16890,16920,16890,246
+20250326,095600,109728770,16890,16890,16890,16880,59
+20250326,095500,108732330,16890,16890,16890,16890,0
+20250326,095400,108732330,16890,16890,16890,16890,0
+20250326,095300,108732330,16890,16890,16890,16890,1
+20250326,095200,108715440,16880,16880,16880,16880,0
+20250326,095100,108715440,16880,16890,16900,16880,615
+20250326,095000,98334160,16900,16900,16900,16900,0
+20250326,094900,98334160,16900,16900,16900,16900,40
+20250326,094800,97658160,16910,16880,16910,16880,81
+20250326,094700,96289410,16880,16860,16880,16860,95
+20250326,094600,94686940,16870,16860,16870,16860,11
+20250326,094500,94501430,16870,16870,16870,16860,210
+20250326,094400,90960720,16870,16880,16890,16870,27
+20250326,094300,90505160,16890,16860,16890,16860,25
+20250326,094200,90083360,16860,16900,16900,16860,81
+20250326,094100,88716060,16890,16910,16910,16890,131
+20250326,094000,86502370,16910,16920,16920,16910,45
+20250326,093900,85741280,16920,16920,16920,16920,5
+20250326,093800,85656680,16930,16930,16930,16930,0
+20250326,093700,85656680,16930,16940,16940,16930,182
+20250326,093600,82575340,16950,16970,16970,16930,617
+20250326,093500,72116310,16980,16980,16980,16980,60
+20250326,093400,71097510,16980,16980,16980,16980,2
+20250326,093300,71063550,16980,16980,16980,16970,59
+20250326,093200,70062230,16980,16980,16980,16980,27
+20250326,093100,69603770,16980,16980,16980,16980,1
+20250326,093000,69586790,16980,16980,16980,16980,1
+20250326,092900,69569810,16980,16980,16980,16980,0
+20250326,092800,69569810,16980,16980,16980,16980,10
+20250326,092700,69400010,16980,16975,16980,16970,195
+20250326,092600,66090825,16980,16980,16980,16980,17
+20250326,092500,65802165,16980,16980,16980,16980,0
+20250326,092400,65802165,16980,16990,16990,16980,4
+20250326,092300,65734235,16970,16990,16990,16970,52
+20250326,092200,64851565,16980,17020,17200,16980,757
+20250326,092100,51955505,17010,16990,17200,16990,110
+20250326,092000,50074895,16980,16980,16980,16980,0
+20250326,091900,50074895,16980,16990,16990,16980,45
+20250326,091800,49310785,17000,16990,17000,16990,4
+20250326,091700,49242805,17000,17010,17010,16980,317
+20250326,091600,43851925,17020,17020,17020,17020,0
+20250326,091500,43851925,17020,17010,17060,17000,597
+20250326,091400,33700225,17020,17030,17030,17020,214
+20250326,091300,30057835,17050,17050,17050,17050,0
+20250326,091200,30057835,17050,17080,17080,17050,313
+20250326,091100,24718955,17080,17190,17190,17080,387
+20250326,091000,18094835,17195,17200,17200,17195,3
+20250326,090900,18043240,17200,17200,17200,17200,4
+20250326,090800,17974440,17200,17200,17200,17200,10
+20250326,090700,17802440,17200,17140,17200,17140,488
+20250326,090600,9431070,17140,17100,17140,17100,5
+20250326,090500,9345530,17160,17160,17160,17160,0
+20250326,090400,9345530,17160,17160,17160,17160,476
+20250326,090300,1177370,17160,17160,17160,17160,2
+20250326,090200,1143050,17160,17160,17160,17150,14
+20250326,090100,902820,17150,17160,17160,17150,5
+20250326,090000,817060,17100,17010,17110,17010,48

010780/min/candle-20250327.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185500,388100470,16860,16860,16860,16860,912
+20250327,185400,388100470,16860,16860,16860,16860,0
+20250327,185300,388100470,16860,16860,16860,16860,0
+20250327,185200,388100470,16860,16860,16860,16860,0
+20250327,185100,388100470,16860,16860,16860,16860,0
+20250327,185000,388100470,16860,16860,16860,16860,0
+20250327,184900,388100470,16860,16860,16860,16860,0
+20250327,184800,388100470,16860,16860,16860,16860,0
+20250327,184700,388100470,16860,16860,16860,16860,0
+20250327,184600,388100470,16860,16860,16860,16860,0
+20250327,184500,388100470,16860,16860,16860,16860,0
+20250327,184400,388100470,16860,16860,16860,16860,0
+20250327,184300,388100470,16860,16860,16860,16860,0
+20250327,184200,388100470,16860,16860,16860,16860,0
+20250327,184100,388100470,16860,16860,16860,16860,0
+20250327,184000,388100470,16860,16860,16860,16860,0
+20250327,183900,388100470,16860,16860,16860,16860,0
+20250327,183800,388100470,16860,16860,16860,16860,0
+20250327,183700,388100470,16860,16860,16860,16860,0
+20250327,183600,388100470,16860,16860,16860,16860,0
+20250327,183500,388100470,16860,16860,16860,16860,0
+20250327,183400,388100470,16860,16860,16860,16860,0
+20250327,183300,388100470,16860,16860,16860,16860,0
+20250327,183200,388100470,16860,16860,16860,16860,0
+20250327,183100,388100470,16860,16860,16860,16860,0
+20250327,183000,388100470,16860,16860,16860,16860,0
+20250327,182900,388100470,16860,16860,16860,16860,0
+20250327,182800,388100470,16860,16860,16860,16860,0
+20250327,182700,388100470,16860,16860,16860,16860,0
+20250327,182600,388100470,16860,16860,16860,16860,0
+20250327,182500,388100470,16860,16860,16860,16860,912
+20250327,182400,388100470,16860,16860,16860,16860,0
+20250327,182300,388100470,16860,16860,16860,16860,0
+20250327,182200,388100470,16860,16860,16860,16860,0
+20250327,182100,388100470,16860,16860,16860,16860,0
+20250327,182000,388100470,16860,16860,16860,16860,0
+20250327,181900,388100470,16860,16860,16860,16860,0
+20250327,181800,388100470,16860,16860,16860,16860,0
+20250327,181700,388100470,16860,16860,16860,16860,0
+20250327,181600,388100470,16860,16860,16860,16860,0
+20250327,181500,388100470,16860,16860,16860,16860,0
+20250327,181400,388100470,16860,16860,16860,16860,0
+20250327,181300,388100470,16860,16860,16860,16860,0
+20250327,181200,388100470,16860,16860,16860,16860,0
+20250327,181100,388100470,16860,16860,16860,16860,0
+20250327,181000,388100470,16860,16860,16860,16860,0
+20250327,180900,388100470,16860,16860,16860,16860,0
+20250327,180800,388100470,16860,16860,16860,16860,0
+20250327,180700,388100470,16860,16860,16860,16860,0
+20250327,180600,388100470,16860,16860,16860,16860,0
+20250327,180500,388100470,16860,16860,16860,16860,0
+20250327,180400,388100470,16860,16860,16860,16860,0
+20250327,180300,388100470,16860,16860,16860,16860,0
+20250327,180200,388100470,16860,16860,16860,16860,0
+20250327,180100,388100470,16860,16860,16860,16860,0
+20250327,180000,388100470,16860,16860,16860,16860,0
+20250327,175900,388100470,16860,16860,16860,16860,0
+20250327,175800,388100470,16860,16860,16860,16860,0
+20250327,175700,388100470,16860,16860,16860,16860,0
+20250327,175600,388100470,16860,16860,16860,16860,0
+20250327,175500,388100470,16860,16860,16860,16860,912
+20250327,175400,388100470,16860,16860,16860,16860,0
+20250327,175300,388100470,16860,16860,16860,16860,0
+20250327,175200,388100470,16860,16860,16860,16860,0
+20250327,175100,388100470,16860,16860,16860,16860,0
+20250327,175000,388100470,16860,16860,16860,16860,0
+20250327,174900,388100470,16860,16860,16860,16860,0
+20250327,174800,388100470,16860,16860,16860,16860,0
+20250327,174700,388100470,16860,16860,16860,16860,0
+20250327,174600,388100470,16860,16860,16860,16860,0
+20250327,174500,388100470,16860,16860,16860,16860,0
+20250327,174400,388100470,16860,16860,16860,16860,0
+20250327,174300,388100470,16860,16860,16860,16860,0
+20250327,174200,388100470,16860,16860,16860,16860,0
+20250327,174100,388100470,16860,16860,16860,16860,0
+20250327,174000,388100470,16860,16860,16860,16860,0
+20250327,173900,388100470,16860,16860,16860,16860,0
+20250327,173800,388100470,16860,16860,16860,16860,0
+20250327,173700,388100470,16860,16860,16860,16860,0
+20250327,173600,388100470,16860,16860,16860,16860,0
+20250327,173500,388100470,16860,16860,16860,16860,0
+20250327,173400,388100470,16860,16860,16860,16860,0
+20250327,173300,388100470,16860,16860,16860,16860,0
+20250327,173200,388100470,16860,16860,16860,16860,0
+20250327,173100,388100470,16860,16860,16860,16860,0
+20250327,173000,388100470,16860,16860,16860,16860,0
+20250327,172900,388100470,16860,16860,16860,16860,0
+20250327,172800,388100470,16860,16860,16860,16860,0
+20250327,172700,388100470,16860,16860,16860,16860,0
+20250327,172600,388100470,16860,16860,16860,16860,0
+20250327,172500,388100470,16860,16860,16860,16860,912
+20250327,172400,388100470,16860,16860,16860,16860,0
+20250327,172300,388100470,16860,16860,16860,16860,0
+20250327,172200,388100470,16860,16860,16860,16860,0
+20250327,172100,388100470,16860,16860,16860,16860,0
+20250327,172000,388100470,16860,16860,16860,16860,0
+20250327,171900,388100470,16860,16860,16860,16860,0
+20250327,171800,388100470,16860,16860,16860,16860,0
+20250327,171700,388100470,16860,16860,16860,16860,0
+20250327,171600,388100470,16860,16860,16860,16860,0
+20250327,171500,388100470,16860,16860,16860,16860,0
+20250327,171400,388100470,16860,16860,16860,16860,0
+20250327,171300,388100470,16860,16860,16860,16860,0
+20250327,171200,388100470,16860,16860,16860,16860,0
+20250327,171100,388100470,16860,16860,16860,16860,0
+20250327,171000,388100470,16860,16860,16860,16860,0
+20250327,170900,388100470,16860,16860,16860,16860,0
+20250327,170800,388100470,16860,16860,16860,16860,0
+20250327,170700,388100470,16860,16860,16860,16860,0
+20250327,170600,388100470,16860,16860,16860,16860,0
+20250327,170500,388100470,16860,16860,16860,16860,0
+20250327,170400,388100470,16860,16860,16860,16860,0
+20250327,170300,388100470,16860,16860,16860,16860,0
+20250327,170200,388100470,16860,16860,16860,16860,0
+20250327,170100,388100470,16860,16860,16860,16860,0
+20250327,170000,388100470,16860,16860,16860,16860,0
+20250327,165900,388100470,16860,16860,16860,16860,0
+20250327,165800,388100470,16860,16860,16860,16860,0
+20250327,165700,388100470,16860,16860,16860,16860,0
+20250327,165600,388100470,16860,16860,16860,16860,0
+20250327,165500,388100470,16860,16860,16860,16860,912
+20250327,165400,388100470,16860,16860,16860,16860,0
+20250327,165300,388100470,16860,16860,16860,16860,0
+20250327,165200,388100470,16860,16860,16860,16860,0
+20250327,165100,388100470,16860,16860,16860,16860,0
+20250327,165000,388100470,16860,16860,16860,16860,0
+20250327,164900,388100470,16860,16860,16860,16860,0
+20250327,164800,388100470,16860,16860,16860,16860,0
+20250327,164700,388100470,16860,16860,16860,16860,0
+20250327,164600,388100470,16860,16860,16860,16860,0
+20250327,164500,388100470,16860,16860,16860,16860,0
+20250327,164400,388100470,16860,16860,16860,16860,0
+20250327,164300,388100470,16860,16860,16860,16860,0
+20250327,164200,388100470,16860,16860,16860,16860,0
+20250327,164100,388100470,16860,16860,16860,16860,0
+20250327,164000,388100470,16860,16860,16860,16860,0
+20250327,163900,388100470,16860,16860,16860,16860,0
+20250327,163800,388100470,16860,16860,16860,16860,0
+20250327,163700,388100470,16860,16860,16860,16860,0
+20250327,163600,388100470,16860,16860,16860,16860,0
+20250327,163500,388100470,16860,16860,16860,16860,0
+20250327,163400,388100470,16860,16860,16860,16860,0
+20250327,163300,388100470,16860,16860,16860,16860,0
+20250327,163200,388100470,16860,16860,16860,16860,0
+20250327,163100,388100470,16860,16860,16860,16860,0
+20250327,163000,388100470,16860,16860,16860,16860,0
+20250327,162900,388100470,16860,16860,16860,16860,0
+20250327,162800,388100470,16860,16860,16860,16860,0
+20250327,162700,388100470,16860,16860,16860,16860,0
+20250327,162600,388100470,16860,16860,16860,16860,0
+20250327,162500,388100470,16860,16860,16860,16860,912
+20250327,162400,388100470,16860,16860,16860,16860,0
+20250327,162300,388100470,16860,16860,16860,16860,0
+20250327,162200,388100470,16860,16860,16860,16860,0
+20250327,162100,388100470,16860,16860,16860,16860,0
+20250327,162000,388100470,16860,16860,16860,16860,0
+20250327,161900,388100470,16860,16860,16860,16860,0
+20250327,161800,388100470,16860,16860,16860,16860,0
+20250327,161700,388100470,16860,16860,16860,16860,0
+20250327,161600,388100470,16860,16860,16860,16860,0
+20250327,161500,388100470,16860,16860,16860,16860,0
+20250327,161400,388100470,16860,16860,16860,16860,0
+20250327,161300,388100470,16860,16860,16860,16860,0
+20250327,161200,388100470,16860,16860,16860,16860,0
+20250327,161100,388100470,16860,16860,16860,16860,0
+20250327,161000,388100470,16860,16860,16860,16860,0
+20250327,160900,388100470,16860,16860,16860,16860,0
+20250327,160800,388100470,16860,16860,16860,16860,0
+20250327,160700,388100470,16860,16860,16860,16860,0
+20250327,160600,388100470,16860,16860,16860,16860,0
+20250327,160500,388100470,16860,16860,16860,16860,0
+20250327,160400,388100470,16860,16860,16860,16860,0
+20250327,160300,388100470,16860,16860,16860,16860,0
+20250327,160200,388100470,16860,16860,16860,16860,0
+20250327,160100,388100470,16860,16860,16860,16860,0
+20250327,160000,388100470,16860,16860,16860,16860,0
+20250327,155900,388100470,16860,16860,16860,16860,0
+20250327,155800,388100470,16860,16860,16860,16860,0
+20250327,155700,388100470,16860,16860,16860,16860,0
+20250327,155600,388100470,16860,16860,16860,16860,0
+20250327,155500,388100470,16860,16860,16860,16860,912
+20250327,155400,388100470,16860,16860,16860,16860,0
+20250327,155300,388100470,16860,16860,16860,16860,0
+20250327,155200,388100470,16860,16860,16860,16860,0
+20250327,155100,388100470,16860,16860,16860,16860,0
+20250327,155000,388100470,16860,16860,16860,16860,0
+20250327,154900,388100470,16860,16860,16860,16860,0
+20250327,154800,388100470,16860,16860,16860,16860,0
+20250327,154700,388100470,16860,16860,16860,16860,0
+20250327,154600,388100470,16860,16860,16860,16860,0
+20250327,154500,388100470,16860,16860,16860,16860,0
+20250327,154400,388100470,16860,16860,16860,16860,0
+20250327,154300,388100470,16860,16860,16860,16860,0
+20250327,154200,388100470,16860,16860,16860,16860,0
+20250327,154100,388100470,16860,16860,16860,16860,0
+20250327,154000,388100470,16860,16860,16860,16860,0
+20250327,153900,388100470,16860,16860,16860,16860,0
+20250327,153800,388100470,16860,16860,16860,16860,0
+20250327,153700,388100470,16860,16860,16860,16860,0
+20250327,153600,388100470,16860,16860,16860,16860,0
+20250327,153500,388100470,16860,16860,16860,16860,0
+20250327,153400,388100470,16860,16860,16860,16860,0
+20250327,153300,388100470,16860,16860,16860,16860,0
+20250327,153200,388100470,16860,16860,16860,16860,0
+20250327,153100,388100470,16860,16860,16860,16860,0
+20250327,153000,388100470,16860,16860,16860,16860,912
+20250327,152900,372724150,16880,16880,16880,16880,0
+20250327,152800,372724150,16880,16880,16880,16880,0
+20250327,152700,372724150,16880,16880,16880,16880,0
+20250327,152600,372724150,16880,16880,16880,16880,0
+20250327,152500,372724150,16880,16880,16880,16880,0
+20250327,152400,372724150,16880,16880,16880,16880,0
+20250327,152300,372724150,16880,16880,16880,16880,0
+20250327,152200,372724150,16880,16880,16880,16880,0
+20250327,152100,372724150,16880,16880,16880,16880,0
+20250327,152000,372724150,16880,16880,16880,16880,0
+20250327,151900,372724150,16880,16870,16880,16870,14
+20250327,151800,372487930,16870,16870,16870,16870,113
+20250327,151700,370581620,16870,16870,16870,16870,10
+20250327,151600,370412920,16880,16890,16890,16880,10
+20250327,151500,370244100,16880,16880,16880,16880,2
+20250327,151400,370210340,16880,16900,16900,16870,229
+20250327,151300,366344260,16900,16900,16920,16900,172
+20250327,151200,363434560,16910,16880,16910,16880,159
+20250327,151100,360749500,16870,16860,16870,16860,263
+20250327,151000,356313270,16860,16880,16880,16850,409
+20250327,150900,349420650,16860,16880,16880,16860,15
+20250327,150800,349167650,16870,16880,16880,16870,38
+20250327,150700,348526540,16880,16870,16880,16870,63
+20250327,150600,347463700,16870,16870,16870,16870,1
+20250327,150500,347446830,16860,16860,16860,16860,55
+20250327,150400,346519530,16860,16870,16870,16860,609
+20250327,150300,336251210,16870,16900,16900,16870,924
+20250327,150200,320651200,16900,16900,16900,16900,0
+20250327,150100,320651200,16900,16910,16910,16900,155
+20250327,150000,318030220,16920,16920,16920,16920,0
+20250327,145900,318030220,16920,16910,16920,16910,12
+20250327,145800,317827190,16910,16910,16910,16910,1
+20250327,145700,317810280,16910,16890,16910,16890,578
+20250327,145600,308043230,16890,16900,16900,16890,1099
+20250327,145500,289471020,16900,16910,16910,16900,762
+20250327,145400,276588320,16910,16910,16910,16910,0
+20250327,145300,276588320,16910,16920,16920,16910,57
+20250327,145200,275623950,16910,16920,16920,16910,197
+20250327,145100,272291530,16920,16920,16920,16920,0
+20250327,145000,272291530,16920,16920,16920,16920,6
+20250327,144900,272190010,16920,16920,16920,16920,51
+20250327,144800,271327090,16920,16920,16920,16920,129
+20250327,144700,269144410,16930,16930,16930,16930,100
+20250327,144600,267451410,16920,16920,16920,16920,0
+20250327,144500,267451410,16920,16920,16920,16920,0
+20250327,144400,267451410,16920,16920,16920,16920,0
+20250327,144300,267451410,16920,16920,16920,16920,166
+20250327,144200,264642690,16920,16920,16920,16920,0
+20250327,144100,264642690,16920,16920,16920,16920,0
+20250327,144000,264642690,16920,16920,16920,16920,1
+20250327,143900,264625770,16920,16920,16920,16920,0
+20250327,143800,264625770,16920,16920,16920,16920,10
+20250327,143700,264456570,16940,16940,16940,16940,1
+20250327,143600,264439630,16940,16940,16940,16940,1
+20250327,143500,264422690,16930,16930,16930,16930,0
+20250327,143400,264422690,16930,16930,16930,16930,1
+20250327,143300,264405760,16920,16920,16920,16920,0
+20250327,143200,264405760,16920,16920,16920,16920,0
+20250327,143100,264405760,16920,16920,16920,16920,0
+20250327,143000,264405760,16920,16920,16920,16920,0
+20250327,142900,264405760,16920,16920,16920,16920,0
+20250327,142800,264405760,16920,16920,16920,16920,50
+20250327,142700,263559760,16920,16930,16930,16920,448
+20250327,142600,255975220,16930,16930,16930,16930,0
+20250327,142500,255975220,16930,16930,16930,16930,0
+20250327,142400,255975220,16930,16930,16930,16930,0
+20250327,142300,255975220,16930,16930,16930,16930,13
+20250327,142200,255755130,16940,16930,16940,16930,5
+20250327,142100,255670440,16930,16930,16930,16930,1
+20250327,142000,255653510,16930,16940,16940,16930,72
+20250327,141900,254434350,16940,16940,16940,16940,39
+20250327,141800,253773690,16930,16940,16940,16930,35
+20250327,141700,253181080,16950,16950,16950,16950,38
+20250327,141600,252536980,16950,16950,16960,16940,138
+20250327,141500,250197890,16940,16940,16950,16940,499
+20250327,141400,241744340,16950,16950,16950,16950,0
+20250327,141300,241744340,16950,16950,16950,16950,0
+20250327,141200,241744340,16950,16960,16960,16950,62
+20250327,141100,240693180,16960,16960,16960,16960,10
+20250327,141000,240523580,16960,16960,16960,16960,0
+20250327,140900,240523580,16960,16960,16960,16960,0
+20250327,140800,240523580,16960,16950,16960,16950,78
+20250327,140700,239200710,16950,16950,16950,16950,0
+20250327,140600,239200710,16950,16950,16950,16950,23
+20250327,140500,238810860,16950,16950,16950,16950,0
+20250327,140400,238810860,16950,16950,16950,16950,0
+20250327,140300,238810860,16950,16950,16950,16950,0
+20250327,140200,238810860,16950,16950,16950,16950,38
+20250327,140100,238166760,16950,16950,16950,16950,0
+20250327,140000,238166760,16950,16950,16950,16950,5
+20250327,135900,238082010,16950,16950,16950,16940,681
+20250327,135800,226545190,16960,16960,16960,16960,0
+20250327,135700,226545190,16960,16960,16960,16960,0
+20250327,135600,226545190,16960,16960,16960,16960,0
+20250327,135500,226545190,16960,16960,16960,16960,0
+20250327,135400,226545190,16960,16960,16960,16960,1
+20250327,135300,226528230,16960,16960,16960,16960,0
+20250327,135200,226528230,16960,16960,16960,16960,1
+20250327,135100,226511270,16960,16960,16960,16960,0
+20250327,135000,226511270,16960,16960,16960,16960,5
+20250327,134900,226426470,16960,16960,16960,16960,0
+20250327,134800,226426470,16960,16960,16960,16960,0
+20250327,134700,226426470,16960,16960,16960,16960,7
+20250327,134600,226307750,16960,16960,16960,16960,0
+20250327,134500,226307750,16960,16960,16960,16960,1
+20250327,134400,226290790,16950,16950,16950,16950,3
+20250327,134300,226239940,16940,16940,16940,16940,0
+20250327,134200,226239940,16940,16950,16950,16940,978
+20250327,134100,209663150,16950,16950,16950,16950,0
+20250327,134000,209663150,16950,16950,16960,16950,12
+20250327,133900,209459740,16960,16960,16960,16960,0
+20250327,133800,209459740,16960,16960,16960,16960,1
+20250327,133700,209442780,16950,16950,16950,16950,0
+20250327,133600,209442780,16950,16950,16950,16950,0
+20250327,133500,209442780,16950,16950,16950,16950,0
+20250327,133400,209442780,16950,16950,16950,16950,0
+20250327,133300,209442780,16950,16960,16960,16940,4
+20250327,133200,209374990,16960,16960,16960,16960,0
+20250327,133100,209374990,16960,16960,16960,16960,0
+20250327,133000,209374990,16960,16960,16960,16960,1
+20250327,132900,209358030,16960,16960,16960,16960,0
+20250327,132800,209358030,16960,16940,16960,16940,240
+20250327,132700,205292410,16940,16940,16940,16940,4
+20250327,132600,205224650,16940,16940,16940,16940,2
+20250327,132500,205190770,16940,16940,16940,16940,2
+20250327,132400,205156890,16930,16930,16930,16930,30
+20250327,132300,204648990,16930,16940,16940,16930,54
+20250327,132200,203734255,16940,16940,16940,16940,1
+20250327,132100,203717315,16940,16940,16940,16940,1
+20250327,132000,203700375,16930,16950,16950,16930,172
+20250327,131900,200786705,16950,16950,16950,16950,114
+20250327,131800,198854405,16950,16950,16950,16940,16
+20250327,131700,198583225,16950,16950,16950,16950,0
+20250327,131600,198583225,16950,16950,16950,16950,14
+20250327,131500,198345925,16940,16950,16950,16940,52
+20250327,131400,197464545,16940,16940,16940,16940,0
+20250327,131300,197464545,16940,16940,16940,16940,0
+20250327,131200,197464545,16940,16940,16940,16940,0
+20250327,131100,197464545,16940,16950,16950,16940,7
+20250327,131000,197345915,16950,16950,16950,16950,0
+20250327,130900,197345915,16950,16950,16950,16950,1
+20250327,130800,197328965,16950,16950,16950,16950,0
+20250327,130700,197328965,16950,16950,16950,16950,0
+20250327,130600,197328965,16950,16950,16950,16950,2
+20250327,130500,197295065,16940,16970,16970,16940,901
+20250327,130400,182019505,16980,16980,16980,16980,7
+20250327,130300,181900645,16960,16960,16960,16960,0
+20250327,130200,181900645,16960,16960,16960,16960,1
+20250327,130100,181883685,16980,16980,16980,16960,4
+20250327,130000,181815795,16980,16980,16980,16980,1
+20250327,125900,181798815,16980,16980,16980,16980,1
+20250327,125800,181781835,16980,16980,16980,16980,0
+20250327,125700,181781835,16980,16980,16980,16980,2
+20250327,125600,181747875,16980,16980,16980,16980,7
+20250327,125500,181629015,16980,16980,16980,16980,8
+20250327,125400,181493175,16980,16980,16980,16980,1
+20250327,125300,181476195,16970,16970,16970,16970,0
+20250327,125200,181476195,16970,16980,16980,16970,3
+20250327,125100,181425275,16980,16980,16980,16980,0
+20250327,125000,181425275,16980,16980,16980,16980,115
+20250327,124900,179472575,16980,16980,16980,16980,1
+20250327,124800,179455595,16970,16970,16970,16970,9
+20250327,124700,179302865,16990,16990,16990,16960,33
+20250327,124600,178742255,16970,16970,16970,16970,1
+20250327,124500,178725285,16960,16970,16970,16960,3
+20250327,124400,178674395,16990,16990,16990,16990,0
+20250327,124300,178674395,16990,16990,16990,16990,0
+20250327,124200,178674395,16990,16990,16990,16990,1
+20250327,124100,178657405,16990,16990,16990,16990,0
+20250327,124000,178657405,16990,16990,16990,16990,1
+20250327,123900,178640415,16960,16970,16970,16960,11
+20250327,123800,178453835,16980,16980,16980,16980,10
+20250327,123700,178284035,16980,16970,16990,16970,3
+20250327,123600,178233095,16970,16970,16970,16970,2
+20250327,123500,178199155,16970,16990,16990,16970,65
+20250327,123400,177095435,17000,17000,17000,17000,0
+20250327,123300,177095435,17000,17000,17000,17000,0
+20250327,123200,177095435,17000,16980,17000,16980,4
+20250327,123100,177027495,16980,16990,16990,16980,5
+20250327,123000,176942575,17000,17000,17000,17000,1
+20250327,122900,176925575,16990,16990,17000,16990,19
+20250327,122800,176602665,16990,16990,16990,16990,0
+20250327,122700,176602665,16990,16990,16990,16990,0
+20250327,122600,176602665,16990,16990,16990,16990,0
+20250327,122500,176602665,16990,17000,17000,16990,26
+20250327,122400,176160715,17000,17000,17000,17000,1
+20250327,122300,176143715,17000,17000,17000,17000,1
+20250327,122200,176126715,16990,17000,17000,16990,8
+20250327,122100,175990785,16990,16990,16990,16990,0
+20250327,122000,175990785,16990,16990,16990,16990,155
+20250327,121900,173357335,16980,16990,16990,16980,30
+20250327,121800,172847925,16990,17000,17000,16990,3
+20250327,121700,172796945,16980,16980,16980,16980,0
+20250327,121600,172796945,16980,16980,16980,16980,5
+20250327,121500,172712045,16980,17010,17010,16980,10
+20250327,121400,172542195,17010,17010,17010,17010,0
+20250327,121300,172542195,17010,17010,17010,17010,0
+20250327,121200,172542195,17010,17010,17010,17010,0
+20250327,121100,172542195,17010,17010,17010,17010,0
+20250327,121000,172542195,17010,17010,17010,17010,1
+20250327,120900,172525185,17010,17010,17010,17010,0
+20250327,120800,172525185,17010,16990,17010,16970,623
+20250327,120700,161935055,16970,16990,16990,16970,7
+20250327,120600,161816145,16990,16960,16990,16960,23
+20250327,120500,161425605,16960,16960,16960,16960,7
+20250327,120400,161306885,16960,16960,16960,16950,40
+20250327,120300,160628515,16960,16960,16960,16960,1
+20250327,120200,160611555,16960,16960,16960,16960,0
+20250327,120100,160611555,16960,16960,16960,16960,5
+20250327,120000,160526755,16960,16960,16960,16960,20
+20250327,115900,160187555,16950,16950,16950,16950,0
+20250327,115800,160187555,16950,16950,16950,16950,0
+20250327,115700,160187555,16950,16950,16950,16950,0
+20250327,115600,160187555,16950,16960,16960,16950,35
+20250327,115500,159594285,16960,16960,16960,16960,1
+20250327,115400,159577325,16960,16960,16960,16960,0
+20250327,115300,159577325,16960,16960,16960,16960,1
+20250327,115200,159560365,16960,16960,16960,16960,0
+20250327,115100,159560365,16960,16960,16960,16960,0
+20250327,115000,159560365,16960,16960,16960,16960,1
+20250327,114900,159543405,16960,16960,16960,16960,10
+20250327,114800,159373805,16960,16960,16960,16960,0
+20250327,114700,159373805,16960,16960,16960,16960,0
+20250327,114600,159373805,16960,16950,16960,16940,100
+20250327,114500,157678835,16940,16940,16940,16940,0
+20250327,114400,157678835,16940,16950,16950,16940,72
+20250327,114300,156458665,16950,16950,16950,16950,0
+20250327,114200,156458665,16950,16950,16950,16950,10
+20250327,114100,156289165,16960,16950,16960,16950,65
+20250327,114000,155187395,16960,16960,16960,16960,0
+20250327,113900,155187395,16960,16960,16960,16960,1
+20250327,113800,155170435,16950,16950,16950,16950,0
+20250327,113700,155170435,16950,16950,16950,16950,30
+20250327,113600,154661935,16940,16940,16940,16940,26
+20250327,113500,154221495,16930,16940,16940,16930,26
+20250327,113400,153781085,16950,16940,16950,16940,6
+20250327,113300,153679435,16940,16940,16940,16940,10
+20250327,113200,153510035,16940,16940,16940,16940,45
+20250327,113100,152747735,16940,16930,16940,16930,7
+20250327,113000,152629215,16940,16940,16940,16940,0
+20250327,112900,152629215,16940,16940,16940,16940,32
+20250327,112800,152087135,16940,16940,16940,16940,1
+20250327,112700,152070195,16940,16940,16940,16940,2
+20250327,112600,152036315,16940,16940,16940,16940,0
+20250327,112500,152036315,16940,16940,16940,16940,0
+20250327,112400,152036315,16940,16940,16940,16940,1
+20250327,112300,152019375,16940,16940,16940,16940,1
+20250327,112200,152002435,16930,16930,16930,16930,107
+20250327,112100,150190925,16940,16940,16940,16940,0
+20250327,112000,150190925,16940,16940,16940,16940,4
+20250327,111900,150123165,16940,16930,16940,16930,6
+20250327,111800,150021535,16930,16930,16930,16930,0
+20250327,111700,150021535,16930,16930,16930,16930,6
+20250327,111600,149919955,16930,16940,16940,16930,2
+20250327,111500,149886085,16930,16930,16930,16930,3
+20250327,111400,149835295,16920,16930,16930,16920,120
+20250327,111300,147803785,16960,16960,16960,16960,2
+20250327,111200,147769865,16960,16960,16960,16960,2
+20250327,111100,147735945,16930,16930,16930,16930,0
+20250327,111000,147735945,16930,16920,16930,16920,5
+20250327,110900,147651325,16960,16960,16960,16960,0
+20250327,110800,147651325,16960,16960,16960,16960,8
+20250327,110700,147515645,16970,16970,16970,16970,0
+20250327,110600,147515645,16970,16970,16970,16970,0
+20250327,110500,147515645,16970,16960,16970,16960,2
+20250327,110400,147481715,16910,16920,16920,16910,130
+20250327,110300,145282175,16940,16940,16940,16940,301
+20250327,110200,140183235,16910,16960,16960,16910,612
+20250327,110100,129817815,16980,16980,16980,16980,0
+20250327,110000,129817815,16980,16950,16980,16950,24
+20250327,105900,129410935,17000,17000,17000,17000,0
+20250327,105800,129410935,17000,16980,17000,16980,3
+20250327,105700,129359955,17000,17000,17000,17000,0
+20250327,105600,129359955,17000,17000,17000,17000,0
+20250327,105500,129359955,17000,17000,17000,17000,2
+20250327,105400,129325955,16950,16950,17000,16950,95
+20250327,105300,127714665,16920,16970,17000,16920,265
+20250327,105200,123213465,16990,16990,16990,16990,0
+20250327,105100,123213465,16990,16990,16990,16940,4
+20250327,105000,123145575,16990,16940,16990,16940,10
+20250327,104900,122976115,16940,16950,16950,16920,19
+20250327,104800,122654155,16950,16930,16990,16930,15
+20250327,104700,122399905,16930,16930,16930,16920,17
+20250327,104600,122112105,16920,16930,16930,16920,145
+20250327,104500,119658695,16930,16980,16980,16930,1061
+20250327,104400,101676205,16990,16990,16990,16990,0
+20250327,104300,101676205,16990,16990,16990,16990,2
+20250327,104200,101642225,16990,16990,16990,16990,0
+20250327,104100,101642225,16990,16990,16990,16990,1
+20250327,104000,101625235,16960,16970,16990,16960,32
+20250327,103900,101082195,16990,16990,16990,16990,0
+20250327,103800,101082195,16990,16990,16990,16990,0
+20250327,103700,101082195,16990,16990,16990,16990,2
+20250327,103600,101048215,16990,16990,16990,16990,2
+20250327,103500,101014235,16970,16970,16970,16970,12
+20250327,103400,100810595,16980,16980,16980,16980,0
+20250327,103300,100810595,16980,16980,16980,16980,1
+20250327,103200,100793615,16990,16990,16990,16990,0
+20250327,103100,100793615,16990,16990,16990,16990,5
+20250327,103000,100708665,16990,16990,16990,16990,1
+20250327,102900,100691675,16990,16980,16990,16980,4
+20250327,102800,100623735,16970,16960,16970,16960,10
+20250327,102700,100454115,16960,16960,16960,16960,0
+20250327,102600,100454115,16960,16960,16960,16960,1
+20250327,102500,100437155,16960,16960,16960,16960,4
+20250327,102400,100369315,16960,16940,16960,16940,96
+20250327,102300,98742115,16940,16950,16950,16940,47
+20250327,102200,97945505,16950,16950,16950,16950,6
+20250327,102100,97843805,16950,16940,16950,16940,4
+20250327,102000,97776025,16960,16940,16960,16940,6
+20250327,101900,97674365,16970,16970,16970,16970,101
+20250327,101800,95960395,16940,16950,16970,16940,205
+20250327,101700,92482765,16950,16940,16950,16940,55
+20250327,101600,91551045,16940,16930,16940,16930,351
+20250327,101500,85606405,16950,16960,16960,16940,12
+20250327,101400,85403065,16950,16990,16990,16950,77
+20250327,101300,84097505,17000,17000,17000,17000,1
+20250327,101200,84080505,17000,17000,17000,17000,0
+20250327,101100,84080505,17000,16980,17000,16950,17
+20250327,101000,83792185,17000,17030,17040,17000,302
+20250327,100900,78653035,17090,17090,17090,17090,3
+20250327,100800,78601765,17100,17100,17100,17100,8
+20250327,100700,78464965,17100,17100,17100,17100,2
+20250327,100600,78430765,17100,17100,17100,17100,1
+20250327,100500,78413665,17100,17100,17100,17100,0
+20250327,100400,78413665,17100,17100,17100,17100,1
+20250327,100300,78396565,17100,17100,17100,17100,0
+20250327,100200,78396565,17100,17040,17100,17040,54
+20250327,100100,77476345,17100,17100,17100,17100,1
+20250327,100000,77459245,17100,17100,17100,17100,5
+20250327,095900,77373745,17050,17050,17050,17050,1
+20250327,095800,77356695,17100,17100,17100,17100,1
+20250327,095700,77339595,17120,17120,17120,17120,0
+20250327,095600,77339595,17120,17010,17120,17010,62
+20250327,095500,76282985,17000,16960,17000,16960,322
+20250327,095400,70815035,16960,16940,16960,16940,71
+20250327,095300,69611995,16950,16970,16970,16950,103
+20250327,095200,67866065,16980,16980,16980,16980,0
+20250327,095100,67866065,16980,16980,16980,16980,1
+20250327,095000,67849085,16980,16980,16980,16980,0
+20250327,094900,67849085,16980,16970,16980,16960,32
+20250327,094800,67306275,16990,16990,16990,16990,2
+20250327,094700,67272295,16990,16990,16990,16990,1
+20250327,094600,67255305,16980,16980,16980,16980,0
+20250327,094500,67255305,16980,16980,16980,16980,1
+20250327,094400,67238325,16980,16980,16980,16980,1
+20250327,094300,67221345,16980,16990,16990,16960,33
+20250327,094200,66661315,17000,17000,17000,16990,61
+20250327,094100,65624325,17000,16980,17000,16980,11
+20250327,094000,65437435,16980,16980,16980,16980,1
+20250327,093900,65420455,16970,16970,16970,16970,0
+20250327,093800,65420455,16970,16970,16970,16970,10
+20250327,093700,65250755,16970,16960,16990,16960,3
+20250327,093600,65199835,16990,16960,16990,16960,3
+20250327,093500,65148905,16980,16970,16980,16950,14
+20250327,093400,64911295,16970,16940,16970,16940,16
+20250327,093300,64639845,16950,16970,16980,16920,120
+20250327,093200,62607825,16960,16950,16960,16950,32
+20250327,093100,62065115,16960,16950,16960,16950,8
+20250327,093000,61929475,16960,16940,16960,16920,85
+20250327,092900,60490255,16960,16940,16960,16940,4
+20250327,092800,60422455,16950,16960,16960,16940,202
+20250327,092700,56999135,16970,16990,17000,16920,1055
+20250327,092600,39114915,16980,16990,16990,16980,55
+20250327,092500,38180505,17040,16970,17090,16970,920
+20250327,092400,22486545,17040,17030,17040,16980,23
+20250327,092300,22095895,17050,17000,17050,17000,3
+20250327,092200,22044805,17040,17040,17040,17040,1
+20250327,092100,22027765,16990,16990,16990,16990,0
+20250327,092000,22027765,16990,17030,17030,16990,21
+20250327,091900,21670875,17040,17020,17050,17000,37
+20250327,091800,21040425,17030,16960,17040,16960,46
+20250327,091700,20258655,16970,16980,16980,16960,32
+20250327,091600,19715705,16980,16970,16980,16970,5
+20250327,091500,19630845,16960,16960,16960,16960,9
+20250327,091400,19478205,16970,16960,16970,16960,103
+20250327,091300,17731305,16960,16960,16980,16930,229
+20250327,091200,13850935,16980,16960,16980,16950,10
+20250327,091100,13681295,16960,16960,16980,16960,11
+20250327,091000,13494635,16960,16960,16960,16960,0
+20250327,090900,13494635,16960,16940,16970,16940,14
+20250327,090800,13257395,16940,17000,17000,16940,153
+20250327,090700,10663675,16970,16970,16970,16970,15
+20250327,090600,10409125,17040,17040,17040,17040,0
+20250327,090500,10409125,17040,16980,17040,16980,11
+20250327,090400,10222180,16980,17050,17050,16980,21
+20250327,090300,9864700,17050,17000,17080,16980,34
+20250327,090200,9286320,17090,17050,17090,16990,119
+20250327,090100,7263280,17090,17070,17260,17070,13
+20250327,090000,7040840,17270,17300,17300,17070,407

010780/min/candle-20250328.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185500,379355440,16670,16670,16670,16670,628
+20250328,185400,379355440,16670,16670,16670,16670,0
+20250328,185300,379355440,16670,16670,16670,16670,0
+20250328,185200,379355440,16670,16670,16670,16670,0
+20250328,185100,379355440,16670,16670,16670,16670,0
+20250328,185000,379355440,16670,16670,16670,16670,0
+20250328,184900,379355440,16670,16670,16670,16670,0
+20250328,184800,379355440,16670,16670,16670,16670,0
+20250328,184700,379355440,16670,16670,16670,16670,0
+20250328,184600,379355440,16670,16670,16670,16670,0
+20250328,184500,379355440,16670,16670,16670,16670,0
+20250328,184400,379355440,16670,16670,16670,16670,0
+20250328,184300,379355440,16670,16670,16670,16670,0
+20250328,184200,379355440,16670,16670,16670,16670,0
+20250328,184100,379355440,16670,16670,16670,16670,0
+20250328,184000,379355440,16670,16670,16670,16670,0
+20250328,183900,379355440,16670,16670,16670,16670,0
+20250328,183800,379355440,16670,16670,16670,16670,0
+20250328,183700,379355440,16670,16670,16670,16670,0
+20250328,183600,379355440,16670,16670,16670,16670,0
+20250328,183500,379355440,16670,16670,16670,16670,0
+20250328,183400,379355440,16670,16670,16670,16670,0
+20250328,183300,379355440,16670,16670,16670,16670,0
+20250328,183200,379355440,16670,16670,16670,16670,0
+20250328,183100,379355440,16670,16670,16670,16670,0
+20250328,183000,379355440,16670,16670,16670,16670,0
+20250328,182900,379355440,16670,16670,16670,16670,0
+20250328,182800,379355440,16670,16670,16670,16670,0
+20250328,182700,379355440,16670,16670,16670,16670,0
+20250328,182600,379355440,16670,16670,16670,16670,0
+20250328,182500,379355440,16670,16670,16670,16670,628
+20250328,182400,379355440,16670,16670,16670,16670,0
+20250328,182300,379355440,16670,16670,16670,16670,0
+20250328,182200,379355440,16670,16670,16670,16670,0
+20250328,182100,379355440,16670,16670,16670,16670,0
+20250328,182000,379355440,16670,16670,16670,16670,0
+20250328,181900,379355440,16670,16670,16670,16670,0
+20250328,181800,379355440,16670,16670,16670,16670,0
+20250328,181700,379355440,16670,16670,16670,16670,0
+20250328,181600,379355440,16670,16670,16670,16670,0
+20250328,181500,379355440,16670,16670,16670,16670,0
+20250328,181400,379355440,16670,16670,16670,16670,0
+20250328,181300,379355440,16670,16670,16670,16670,0
+20250328,181200,379355440,16670,16670,16670,16670,0
+20250328,181100,379355440,16670,16670,16670,16670,0
+20250328,181000,379355440,16670,16670,16670,16670,0
+20250328,180900,379355440,16670,16670,16670,16670,0
+20250328,180800,379355440,16670,16670,16670,16670,0
+20250328,180700,379355440,16670,16670,16670,16670,0
+20250328,180600,379355440,16670,16670,16670,16670,0
+20250328,180500,379355440,16670,16670,16670,16670,0
+20250328,180400,379355440,16670,16670,16670,16670,0
+20250328,180300,379355440,16670,16670,16670,16670,0
+20250328,180200,379355440,16670,16670,16670,16670,0
+20250328,180100,379355440,16670,16670,16670,16670,0
+20250328,180000,379355440,16670,16670,16670,16670,0
+20250328,175900,379355440,16670,16670,16670,16670,0
+20250328,175800,379355440,16670,16670,16670,16670,0
+20250328,175700,379355440,16670,16670,16670,16670,0
+20250328,175600,379355440,16670,16670,16670,16670,0
+20250328,175500,379355440,16670,16670,16670,16670,628
+20250328,175400,379355440,16670,16670,16670,16670,0
+20250328,175300,379355440,16670,16670,16670,16670,0
+20250328,175200,379355440,16670,16670,16670,16670,0
+20250328,175100,379355440,16670,16670,16670,16670,0
+20250328,175000,379355440,16670,16670,16670,16670,0
+20250328,174900,379355440,16670,16670,16670,16670,0
+20250328,174800,379355440,16670,16670,16670,16670,0
+20250328,174700,379355440,16670,16670,16670,16670,0
+20250328,174600,379355440,16670,16670,16670,16670,0
+20250328,174500,379355440,16670,16670,16670,16670,0
+20250328,174400,379355440,16670,16670,16670,16670,0
+20250328,174300,379355440,16670,16670,16670,16670,0
+20250328,174200,379355440,16670,16670,16670,16670,0
+20250328,174100,379355440,16670,16670,16670,16670,0
+20250328,174000,379355440,16670,16670,16670,16670,0
+20250328,173900,379355440,16670,16670,16670,16670,0
+20250328,173800,379355440,16670,16670,16670,16670,0
+20250328,173700,379355440,16670,16670,16670,16670,0
+20250328,173600,379355440,16670,16670,16670,16670,0
+20250328,173500,379355440,16670,16670,16670,16670,0
+20250328,173400,379355440,16670,16670,16670,16670,0
+20250328,173300,379355440,16670,16670,16670,16670,0
+20250328,173200,379355440,16670,16670,16670,16670,0
+20250328,173100,379355440,16670,16670,16670,16670,0
+20250328,173000,379355440,16670,16670,16670,16670,0
+20250328,172900,379355440,16670,16670,16670,16670,0
+20250328,172800,379355440,16670,16670,16670,16670,0
+20250328,172700,379355440,16670,16670,16670,16670,0
+20250328,172600,379355440,16670,16670,16670,16670,0
+20250328,172500,379355440,16670,16670,16670,16670,628
+20250328,172400,379355440,16670,16670,16670,16670,0
+20250328,172300,379355440,16670,16670,16670,16670,0
+20250328,172200,379355440,16670,16670,16670,16670,0
+20250328,172100,379355440,16670,16670,16670,16670,0
+20250328,172000,379355440,16670,16670,16670,16670,0
+20250328,171900,379355440,16670,16670,16670,16670,0
+20250328,171800,379355440,16670,16670,16670,16670,0
+20250328,171700,379355440,16670,16670,16670,16670,0
+20250328,171600,379355440,16670,16670,16670,16670,0
+20250328,171500,379355440,16670,16670,16670,16670,0
+20250328,171400,379355440,16670,16670,16670,16670,0
+20250328,171300,379355440,16670,16670,16670,16670,0
+20250328,171200,379355440,16670,16670,16670,16670,0
+20250328,171100,379355440,16670,16670,16670,16670,0
+20250328,171000,379355440,16670,16670,16670,16670,0
+20250328,170900,379355440,16670,16670,16670,16670,0
+20250328,170800,379355440,16670,16670,16670,16670,0
+20250328,170700,379355440,16670,16670,16670,16670,0
+20250328,170600,379355440,16670,16670,16670,16670,0
+20250328,170500,379355440,16670,16670,16670,16670,0
+20250328,170400,379355440,16670,16670,16670,16670,0
+20250328,170300,379355440,16670,16670,16670,16670,0
+20250328,170200,379355440,16670,16670,16670,16670,0
+20250328,170100,379355440,16670,16670,16670,16670,0
+20250328,170000,379355440,16670,16670,16670,16670,0
+20250328,165900,379355440,16670,16670,16670,16670,0
+20250328,165800,379355440,16670,16670,16670,16670,0
+20250328,165700,379355440,16670,16670,16670,16670,0
+20250328,165600,379355440,16670,16670,16670,16670,0
+20250328,165500,379355440,16670,16670,16670,16670,628
+20250328,165400,379355440,16670,16670,16670,16670,0
+20250328,165300,379355440,16670,16670,16670,16670,0
+20250328,165200,379355440,16670,16670,16670,16670,0
+20250328,165100,379355440,16670,16670,16670,16670,0
+20250328,165000,379355440,16670,16670,16670,16670,0
+20250328,164900,379355440,16670,16670,16670,16670,0
+20250328,164800,379355440,16670,16670,16670,16670,0
+20250328,164700,379355440,16670,16670,16670,16670,0
+20250328,164600,379355440,16670,16670,16670,16670,0
+20250328,164500,379355440,16670,16670,16670,16670,0
+20250328,164400,379355440,16670,16670,16670,16670,0
+20250328,164300,379355440,16670,16670,16670,16670,0
+20250328,164200,379355440,16670,16670,16670,16670,0
+20250328,164100,379355440,16670,16670,16670,16670,0
+20250328,164000,379355440,16670,16670,16670,16670,0
+20250328,163900,379355440,16670,16670,16670,16670,0
+20250328,163800,379355440,16670,16670,16670,16670,0
+20250328,163700,379355440,16670,16670,16670,16670,0
+20250328,163600,379355440,16670,16670,16670,16670,0
+20250328,163500,379355440,16670,16670,16670,16670,0
+20250328,163400,379355440,16670,16670,16670,16670,0
+20250328,163300,379355440,16670,16670,16670,16670,0
+20250328,163200,379355440,16670,16670,16670,16670,0
+20250328,163100,379355440,16670,16670,16670,16670,0
+20250328,163000,379355440,16670,16670,16670,16670,0
+20250328,162900,379355440,16670,16670,16670,16670,0
+20250328,162800,379355440,16670,16670,16670,16670,0
+20250328,162700,379355440,16670,16670,16670,16670,0
+20250328,162600,379355440,16670,16670,16670,16670,0
+20250328,162500,379355440,16670,16670,16670,16670,628
+20250328,162400,379355440,16670,16670,16670,16670,0
+20250328,162300,379355440,16670,16670,16670,16670,0
+20250328,162200,379355440,16670,16670,16670,16670,0
+20250328,162100,379355440,16670,16670,16670,16670,0
+20250328,162000,379355440,16670,16670,16670,16670,0
+20250328,161900,379355440,16670,16670,16670,16670,0
+20250328,161800,379355440,16670,16670,16670,16670,0
+20250328,161700,379355440,16670,16670,16670,16670,0
+20250328,161600,379355440,16670,16670,16670,16670,0
+20250328,161500,379355440,16670,16670,16670,16670,0
+20250328,161400,379355440,16670,16670,16670,16670,0
+20250328,161300,379355440,16670,16670,16670,16670,0
+20250328,161200,379355440,16670,16670,16670,16670,0
+20250328,161100,379355440,16670,16670,16670,16670,0
+20250328,161000,379355440,16670,16670,16670,16670,0
+20250328,160900,379355440,16670,16670,16670,16670,0
+20250328,160800,379355440,16670,16670,16670,16670,0
+20250328,160700,379355440,16670,16670,16670,16670,0
+20250328,160600,379355440,16670,16670,16670,16670,0
+20250328,160500,379355440,16670,16670,16670,16670,0
+20250328,160400,379355440,16670,16670,16670,16670,0
+20250328,160300,379355440,16670,16670,16670,16670,0
+20250328,160200,379355440,16670,16670,16670,16670,0
+20250328,160100,379355440,16670,16670,16670,16670,0
+20250328,160000,379355440,16670,16670,16670,16670,0
+20250328,155900,379355440,16670,16670,16670,16670,0
+20250328,155800,379355440,16670,16670,16670,16670,0
+20250328,155700,379355440,16670,16670,16670,16670,0
+20250328,155600,379355440,16670,16670,16670,16670,0
+20250328,155500,379355440,16670,16670,16670,16670,628
+20250328,155400,379355440,16670,16670,16670,16670,0
+20250328,155300,379355440,16670,16670,16670,16670,0
+20250328,155200,379355440,16670,16670,16670,16670,0
+20250328,155100,379355440,16670,16670,16670,16670,0
+20250328,155000,379355440,16670,16670,16670,16670,0
+20250328,154900,379355440,16670,16670,16670,16670,0
+20250328,154800,379355440,16670,16670,16670,16670,0
+20250328,154700,379355440,16670,16670,16670,16670,0
+20250328,154600,379355440,16670,16670,16670,16670,0
+20250328,154500,379355440,16670,16670,16670,16670,0
+20250328,154400,379355440,16670,16670,16670,16670,0
+20250328,154300,379355440,16670,16670,16670,16670,0
+20250328,154200,379355440,16670,16670,16670,16670,0
+20250328,154100,379355440,16670,16670,16670,16670,0
+20250328,154000,379355440,16670,16670,16670,16670,0
+20250328,153900,379355440,16670,16670,16670,16670,0
+20250328,153800,379355440,16670,16670,16670,16670,0
+20250328,153700,379355440,16670,16670,16670,16670,0
+20250328,153600,379355440,16670,16670,16670,16670,0
+20250328,153500,379355440,16670,16670,16670,16670,0
+20250328,153400,379355440,16670,16670,16670,16670,0
+20250328,153300,379355440,16670,16670,16670,16670,0
+20250328,153200,379355440,16670,16670,16670,16670,0
+20250328,153100,379355440,16670,16670,16670,16670,0
+20250328,153000,379355440,16670,16670,16670,16670,628
+20250328,152900,368886680,16670,16670,16670,16670,0
+20250328,152800,368886680,16670,16670,16670,16670,0
+20250328,152700,368886680,16670,16670,16670,16670,0
+20250328,152600,368886680,16670,16670,16670,16670,0
+20250328,152500,368886680,16670,16670,16670,16670,0
+20250328,152400,368886680,16670,16670,16670,16670,0
+20250328,152300,368886680,16670,16670,16670,16670,0
+20250328,152200,368886680,16670,16670,16670,16670,0
+20250328,152100,368886680,16670,16670,16670,16670,0
+20250328,152000,368886680,16670,16670,16670,16670,0
+20250328,151900,368886680,16670,16670,16670,16660,9
+20250328,151800,368736710,16670,16680,16680,16660,110
+20250328,151700,366903210,16680,16680,16680,16680,2
+20250328,151600,366869850,16670,16670,16680,16670,33
+20250328,151500,366319730,16670,16660,16670,16660,73
+20250328,151400,365103410,16660,16680,16680,16660,197
+20250328,151300,361818920,16680,16660,16680,16660,205
+20250328,151200,358400010,16650,16640,16650,16620,178
+20250328,151100,355437260,16630,16620,16630,16610,1119
+20250328,151000,336848740,16630,16640,16650,16630,13
+20250328,150900,336632490,16640,16640,16640,16640,43
+20250328,150800,335916970,16640,16660,16660,16640,54
+20250328,150700,335018020,16660,16660,16665,16660,126
+20250328,150600,332918815,16660,16660,16660,16655,41
+20250328,150500,332235760,16650,16650,16650,16650,175
+20250328,150400,329322010,16640,16620,16640,16620,418
+20250328,150300,322368960,16620,16630,16630,16620,986
+20250328,150200,305978530,16630,16640,16650,16630,36
+20250328,150100,305379530,16640,16640,16640,16640,0
+20250328,150000,305379530,16640,16640,16640,16640,0
+20250328,145900,305379530,16640,16650,16650,16640,89
+20250328,145800,303897870,16650,16650,16650,16650,10
+20250328,145700,303731370,16650,16650,16650,16650,0
+20250328,145600,303731370,16650,16650,16650,16650,24
+20250328,145500,303331770,16640,16640,16640,16640,0
+20250328,145400,303331770,16640,16640,16640,16640,0
+20250328,145300,303331770,16640,16640,16640,16640,0
+20250328,145200,303331770,16640,16640,16640,16640,0
+20250328,145100,303331770,16640,16640,16640,16640,40
+20250328,145000,302666170,16640,16640,16640,16640,27
+20250328,144900,302216890,16640,16640,16640,16640,0
+20250328,144800,302216890,16640,16640,16640,16640,0
+20250328,144700,302216890,16640,16640,16640,16640,0
+20250328,144600,302216890,16640,16660,16660,16640,73
+20250328,144500,301002125,16660,16660,16660,16660,0
+20250328,144400,301002125,16660,16660,16660,16660,0
+20250328,144300,301002125,16660,16660,16660,16660,0
+20250328,144200,301002125,16660,16650,16660,16640,107
+20250328,144100,299220305,16640,16640,16640,16640,0
+20250328,144000,299220305,16640,16650,16650,16640,106
+20250328,143900,297455465,16650,16650,16650,16650,0
+20250328,143800,297455465,16650,16650,16650,16650,71
+20250328,143700,296273315,16640,16640,16640,16640,28
+20250328,143600,295807395,16640,16640,16640,16640,115
+20250328,143500,293893795,16640,16650,16650,16640,111
+20250328,143400,292046655,16640,16650,16650,16640,28
+20250328,143300,291580535,16650,16650,16650,16650,5
+20250328,143200,291497285,16650,16650,16650,16650,1
+20250328,143100,291480635,16640,16650,16650,16640,66
+20250328,143000,290381795,16650,16650,16650,16650,0
+20250328,142900,290381795,16650,16650,16650,16650,0
+20250328,142800,290381795,16650,16650,16650,16650,0
+20250328,142700,290381795,16650,16650,16650,16650,18
+20250328,142600,290082095,16650,16650,16650,16650,1
+20250328,142500,290065445,16650,16660,16660,16650,209
+20250328,142400,286583595,16650,16650,16650,16650,0
+20250328,142300,286583595,16650,16650,16650,16650,203
+20250328,142200,283203645,16640,16640,16640,16640,24
+20250328,142100,282804285,16640,16640,16640,16640,24
+20250328,142000,282404925,16650,16650,16650,16650,0
+20250328,141900,282404925,16650,16650,16650,16650,1
+20250328,141800,282388275,16650,16650,16650,16650,43
+20250328,141700,281672325,16650,16650,16650,16650,1
+20250328,141600,281655675,16640,16640,16640,16640,423
+20250328,141500,274616955,16650,16650,16650,16650,1
+20250328,141400,274600305,16660,16660,16660,16660,0
+20250328,141300,274600305,16660,16655,16660,16640,171
+20250328,141200,271754410,16660,16660,16660,16660,1
+20250328,141100,271737750,16660,16660,16660,16660,0
+20250328,141000,271737750,16660,16660,16660,16660,0
+20250328,140900,271737750,16660,16660,16660,16660,0
+20250328,140800,271737750,16660,16660,16660,16660,0
+20250328,140700,271737750,16660,16660,16660,16660,0
+20250328,140600,271737750,16660,16660,16660,16660,0
+20250328,140500,271737750,16660,16660,16660,16660,1
+20250328,140400,271721090,16640,16650,16650,16640,143
+20250328,140300,269341550,16640,16650,16650,16640,2
+20250328,140200,269308260,16640,16650,16650,16640,497
+20250328,140100,261034900,16660,16660,16660,16660,0
+20250328,140000,261034900,16660,16660,16660,16660,4
+20250328,135900,260968260,16650,16650,16650,16650,0
+20250328,135800,260968260,16650,16660,16660,16650,101
+20250328,135700,259285640,16650,16660,16660,16650,10
+20250328,135600,259119050,16670,16670,16670,16670,0
+20250328,135500,259119050,16670,16670,16670,16670,5
+20250328,135400,259035700,16670,16670,16670,16670,0
+20250328,135300,259035700,16670,16670,16670,16670,0
+20250328,135200,259035700,16670,16660,16670,16660,43
+20250328,135100,258319170,16660,16660,16660,16660,0
+20250328,135000,258319170,16660,16660,16660,16660,0
+20250328,134900,258319170,16660,16660,16660,16660,136
+20250328,134800,256053410,16660,16660,16660,16660,0
+20250328,134700,256053410,16660,16660,16660,16660,0
+20250328,134600,256053410,16660,16670,16670,16660,176
+20250328,134500,253119540,16680,16680,16680,16680,0
+20250328,134400,253119540,16680,16680,16680,16670,13
+20250328,134300,252902710,16680,16680,16680,16680,16
+20250328,134200,252635830,16680,16680,16680,16680,0
+20250328,134100,252635830,16680,16680,16680,16680,0
+20250328,134000,252635830,16680,16680,16680,16680,0
+20250328,133900,252635830,16680,16680,16680,16680,9
+20250328,133800,252485710,16680,16680,16680,16680,95
+20250328,133700,250901110,16680,16680,16680,16680,0
+20250328,133600,250901110,16680,16680,16680,16680,0
+20250328,133500,250901110,16680,16680,16680,16680,0
+20250328,133400,250901110,16680,16680,16680,16680,0
+20250328,133300,250901110,16680,16680,16680,16680,29
+20250328,133200,250417390,16680,16690,16690,16680,199
+20250328,133100,247098060,16690,16690,16690,16690,0
+20250328,133000,247098060,16690,16690,16690,16690,3
+20250328,132900,247047990,16690,16690,16690,16690,0
+20250328,132800,247047990,16690,16680,16690,16680,40
+20250328,132700,246380780,16680,16680,16680,16680,0
+20250328,132600,246380780,16680,16690,16695,16680,601
+20250328,132500,236350180,16690,16690,16690,16690,10
+20250328,132400,236183280,16685,16685,16685,16685,5
+20250328,132300,236099855,16685,16690,16690,16685,10
+20250328,132200,235932980,16690,16690,16690,16690,0
+20250328,132100,235932980,16690,16690,16690,16690,15
+20250328,132000,235682630,16685,16690,16690,16685,90
+20250328,131900,234180950,16690,16690,16690,16690,0
+20250328,131800,234180950,16690,16690,16690,16690,0
+20250328,131700,234180950,16690,16690,16690,16690,16
+20250328,131600,233913910,16690,16690,16690,16690,0
+20250328,131500,233913910,16690,16690,16690,16690,12
+20250328,131400,233713630,16690,16690,16690,16690,12
+20250328,131300,233513350,16690,16690,16690,16690,39
+20250328,131200,232862440,16690,16690,16690,16690,1
+20250328,131100,232845750,16690,16690,16690,16690,0
+20250328,131000,232845750,16690,16690,16690,16680,9
+20250328,130900,232695560,16690,16690,16690,16690,0
+20250328,130800,232695560,16690,16690,16690,16690,0
+20250328,130700,232695560,16690,16690,16690,16690,10
+20250328,130600,232528660,16690,16690,16690,16690,0
+20250328,130500,232528660,16690,16690,16690,16690,13
+20250328,130400,232311690,16690,16690,16690,16690,0
+20250328,130300,232311690,16690,16690,16690,16690,0
+20250328,130200,232311690,16690,16690,16690,16690,1
+20250328,130100,232295000,16690,16690,16690,16690,0
+20250328,130000,232295000,16690,16690,16690,16690,1
+20250328,125900,232278310,16690,16690,16690,16690,0
+20250328,125800,232278310,16690,16680,16690,16680,69
+20250328,125700,231127340,16690,16690,16690,16690,2
+20250328,125600,231093960,16690,16690,16690,16690,10
+20250328,125500,230927060,16690,16690,16690,16690,1
+20250328,125400,230910370,16680,16680,16680,16680,0
+20250328,125300,230910370,16680,16690,16690,16680,86
+20250328,125200,229475590,16690,16690,16690,16690,1
+20250328,125100,229458900,16690,16690,16690,16690,18
+20250328,125000,229158480,16690,16680,16690,16680,146
+20250328,124900,226722590,16690,16690,16690,16690,0
+20250328,124800,226722590,16690,16690,16690,16690,0
+20250328,124700,226722590,16690,16690,16690,16690,100
+20250328,124600,225053590,16680,16680,16680,16680,20
+20250328,124500,224719990,16680,16680,16680,16680,1
+20250328,124400,224703310,16680,16680,16680,16680,0
+20250328,124300,224703310,16680,16680,16680,16680,0
+20250328,124200,224703310,16680,16680,16680,16680,0
+20250328,124100,224703310,16680,16680,16680,16680,183
+20250328,124000,221650870,16670,16670,16670,16670,0
+20250328,123900,221650870,16670,16680,16680,16670,64
+20250328,123800,220583390,16680,16680,16680,16680,0
+20250328,123700,220583390,16680,16680,16680,16680,0
+20250328,123600,220583390,16680,16680,16680,16680,151
+20250328,123500,218064710,16690,16690,16690,16690,0
+20250328,123400,218064710,16690,16690,16690,16690,0
+20250328,123300,218064710,16690,16690,16690,16690,0
+20250328,123200,218064710,16690,16710,16710,16690,8
+20250328,123100,217931150,16680,16680,16680,16680,0
+20250328,123000,217931150,16680,16700,16740,16680,107
+20250328,122900,216143340,16680,16680,16680,16680,0
+20250328,122800,216143340,16680,16680,16680,16680,0
+20250328,122700,216143340,16680,16690,16690,16680,45
+20250328,122600,215392310,16690,16700,16700,16690,17
+20250328,122500,215108430,16690,16690,16690,16690,0
+20250328,122400,215108430,16690,16690,16690,16690,0
+20250328,122300,215108430,16690,16690,16690,16690,1
+20250328,122200,215091740,16690,16690,16690,16690,5
+20250328,122100,215008290,16690,16690,16690,16690,0
+20250328,122000,215008290,16690,16690,16690,16690,0
+20250328,121900,215008290,16690,16690,16690,16690,5
+20250328,121800,214924840,16680,16680,16680,16680,7
+20250328,121700,214808080,16670,16670,16670,16670,10
+20250328,121600,214641380,16670,16670,16670,16670,1
+20250328,121500,214624710,16670,16680,16680,16670,95
+20250328,121400,213040510,16680,16690,16690,16680,68
+20250328,121300,211906030,16680,16680,16680,16680,0
+20250328,121200,211906030,16680,16680,16680,16680,0
+20250328,121100,211906030,16680,16680,16680,16680,0
+20250328,121000,211906030,16680,16680,16680,16680,0
+20250328,120900,211906030,16680,16680,16680,16680,0
+20250328,120800,211906030,16680,16680,16680,16680,0
+20250328,120700,211906030,16680,16680,16680,16680,0
+20250328,120600,211906030,16680,16680,16680,16680,0
+20250328,120500,211906030,16680,16680,16680,16680,0
+20250328,120400,211906030,16680,16680,16680,16680,0
+20250328,120300,211906030,16680,16700,16700,16680,11
+20250328,120200,211722430,16700,16700,16700,16700,2
+20250328,120100,211689030,16690,16700,16700,16690,3
+20250328,120000,211638950,16690,16690,16690,16690,0
+20250328,115900,211638950,16690,16690,16690,16690,1
+20250328,115800,211622260,16670,16670,16670,16670,0
+20250328,115700,211622260,16670,16670,16670,16670,0
+20250328,115600,211622260,16670,16670,16670,16670,0
+20250328,115500,211622260,16670,16690,16690,16670,4
+20250328,115400,211555540,16700,16690,16700,16690,2
+20250328,115300,211522150,16690,16690,16690,16690,6
+20250328,115200,211422010,16690,16690,16700,16690,6
+20250328,115100,211321850,16700,16690,16700,16680,11
+20250328,115000,211138200,16700,16700,16700,16700,0
+20250328,114900,211138200,16700,16700,16700,16700,0
+20250328,114800,211138200,16700,16700,16700,16700,0
+20250328,114700,211138200,16700,16680,16700,16680,2
+20250328,114600,211104820,16700,16680,16700,16680,2
+20250328,114500,211071440,16690,16690,16690,16690,0
+20250328,114400,211071440,16690,16690,16690,16690,0
+20250328,114300,211071440,16690,16660,16690,16660,34
+20250328,114200,210504950,16660,16660,16660,16660,0
+20250328,114100,210504950,16660,16680,16700,16660,86
+20250328,114000,209069640,16680,16680,16680,16680,0
+20250328,113900,209069640,16680,16680,16680,16680,0
+20250328,113800,209069640,16680,16680,16680,16680,0
+20250328,113700,209069640,16680,16680,16680,16680,0
+20250328,113600,209069640,16680,16680,16680,16680,0
+20250328,113500,209069640,16680,16680,16680,16680,12
+20250328,113400,208869480,16680,16680,16695,16680,109
+20250328,113300,207050510,16670,16670,16670,16670,0
+20250328,113200,207050510,16670,16680,16680,16670,4
+20250328,113100,206983810,16680,16680,16680,16680,0
+20250328,113000,206983810,16680,16680,16680,16680,0
+20250328,112900,206983810,16680,16680,16680,16680,0
+20250328,112800,206983810,16680,16680,16680,16680,0
+20250328,112700,206983810,16680,16680,16680,16680,0
+20250328,112600,206983810,16680,16680,16680,16680,0
+20250328,112500,206983810,16680,16670,16680,16670,21
+20250328,112400,206633730,16680,16680,16680,16680,0
+20250328,112300,206633730,16680,16680,16680,16680,0
+20250328,112200,206633730,16680,16670,16680,16650,807
+20250328,112100,193193520,16670,16670,16670,16670,60
+20250328,112000,192193320,16670,16670,16670,16670,0
+20250328,111900,192193320,16670,16680,16680,16670,105
+20250328,111800,190441970,16680,16680,16680,16680,0
+20250328,111700,190441970,16680,16680,16680,16680,0
+20250328,111600,190441970,16680,16670,16680,16670,2
+20250328,111500,190408620,16670,16670,16670,16670,0
+20250328,111400,190408620,16670,16670,16670,16670,0
+20250328,111300,190408620,16670,16670,16670,16670,3
+20250328,111200,190358610,16670,16670,16670,16670,0
+20250328,111100,190358610,16670,16670,16670,16670,0
+20250328,111000,190358610,16670,16670,16670,16670,16
+20250328,110900,190091890,16670,16670,16670,16670,0
+20250328,110800,190091890,16670,16670,16670,16670,0
+20250328,110700,190091890,16670,16680,16680,16670,34
+20250328,110600,189525090,16680,16690,16700,16680,9
+20250328,110500,189374870,16700,16690,16700,16690,3
+20250328,110400,189324780,16700,16700,16700,16700,0
+20250328,110300,189324780,16700,16660,16700,16650,162
+20250328,110200,186624340,16660,16670,16670,16660,10
+20250328,110100,186457725,16650,16650,16650,16650,0
+20250328,110000,186457725,16650,16700,16700,16650,321
+20250328,105900,181103505,16700,16700,16700,16700,9
+20250328,105800,180953205,16700,16700,16700,16700,1
+20250328,105700,180936505,16700,16700,16700,16700,20
+20250328,105600,180602505,16690,16690,16690,16690,13
+20250328,105500,180385535,16690,16690,16690,16690,1
+20250328,105400,180368845,16690,16690,16690,16690,138
+20250328,105300,178065625,16690,16700,16700,16690,178
+20250328,105200,175093085,16700,16700,16700,16700,0
+20250328,105100,175093085,16700,16700,16700,16700,0
+20250328,105000,175093085,16700,16700,16700,16700,0
+20250328,104900,175093085,16700,16700,16700,16700,23
+20250328,104800,174708985,16720,16720,16720,16720,4
+20250328,104700,174642105,16720,16720,16720,16720,0
+20250328,104600,174642105,16720,16720,16720,16720,0
+20250328,104500,174642105,16720,16720,16720,16720,1
+20250328,104400,174625385,16700,16720,16720,16700,107
+20250328,104300,172838405,16720,16720,16720,16720,0
+20250328,104200,172838405,16720,16720,16720,16720,0
+20250328,104100,172838405,16720,16720,16720,16720,0
+20250328,104000,172838405,16720,16720,16720,16720,0
+20250328,103900,172838405,16720,16720,16720,16720,0
+20250328,103800,172838405,16720,16720,16720,16720,0
+20250328,103700,172838405,16720,16700,16720,16690,95
+20250328,103600,171251925,16700,16700,16700,16700,0
+20250328,103500,171251925,16700,16700,16700,16700,0
+20250328,103400,171251925,16700,16700,16700,16700,0
+20250328,103300,171251925,16700,16700,16700,16700,13
+20250328,103200,171034825,16700,16700,16700,16700,7
+20250328,103100,170917925,16700,16700,16700,16700,2
+20250328,103000,170884525,16700,16700,16700,16700,0
+20250328,102900,170884525,16700,16700,16700,16700,1
+20250328,102800,170867825,16700,16670,16700,16670,596
+20250328,102700,160928175,16680,16720,16720,16680,404
+20250328,102600,154188695,16720,16720,16720,16720,1
+20250328,102500,154171975,16720,16720,16720,16720,27
+20250328,102400,153720535,16720,16720,16720,16720,0
+20250328,102300,153720535,16720,16710,16720,16710,7
+20250328,102200,153603545,16710,16710,16710,16710,0
+20250328,102100,153603545,16710,16720,16720,16710,8
+20250328,102000,153469855,16720,16710,16720,16710,7
+20250328,101900,153352875,16720,16730,16730,16720,9
+20250328,101800,153202365,16740,16740,16740,16740,1
+20250328,101700,153185625,16740,16750,16750,16740,90
+20250328,101600,151678955,16770,16750,16770,16750,7
+20250328,101500,151561665,16750,16690,16750,16690,11
+20250328,101400,151377845,16690,16680,16690,16680,104
+20250328,101300,149642135,16680,16680,16680,16680,0
+20250328,101200,149642135,16680,16670,16680,16670,143
+20250328,101100,147257885,16660,16660,16660,16660,0
+20250328,101000,147257885,16660,16660,16660,16660,0
+20250328,100900,147257885,16660,16660,16660,16660,0
+20250328,100800,147257885,16660,16650,16660,16650,31
+20250328,100700,146741525,16650,16650,16650,16650,0
+20250328,100600,146741525,16650,16660,16660,16650,24
+20250328,100500,146341895,16680,16680,16680,16680,0
+20250328,100400,146341895,16680,16660,16680,16660,345
+20250328,100300,140594175,16660,16660,16660,16660,0
+20250328,100200,140594175,16660,16660,16660,16660,124
+20250328,100100,138528335,16670,16670,16670,16670,0
+20250328,100000,138528335,16670,16670,16670,16670,107
+20250328,095900,136744645,16660,16660,16660,16660,0
+20250328,095800,136744645,16660,16660,16660,16660,3
+20250328,095700,136694665,16660,16660,16660,16660,0
+20250328,095600,136694665,16660,16670,16670,16660,24
+20250328,095500,136294795,16670,16670,16670,16670,1
+20250328,095400,136278125,16660,16660,16660,16660,45
+20250328,095300,135528425,16660,16660,16660,16660,0
+20250328,095200,135528425,16660,16660,16660,16660,0
+20250328,095100,135528425,16660,16660,16660,16660,16
+20250328,095000,135261865,16660,16660,16660,16660,89
+20250328,094900,133779125,16660,16680,16680,16660,322
+20250328,094800,128409985,16670,16670,16670,16670,0
+20250328,094700,128409985,16670,16670,16670,16670,23
+20250328,094600,128026575,16680,16680,16680,16680,3
+20250328,094500,127976535,16680,16680,16680,16680,4
+20250328,094400,127909815,16680,16680,16680,16680,3
+20250328,094300,127859775,16670,16680,16680,16670,71
+20250328,094200,126675695,16680,16670,16680,16670,100
+20250328,094100,125008285,16670,16670,16670,16670,12
+20250328,094000,124808245,16660,16650,16660,16650,354
+20250328,093900,118913615,16660,16660,16660,16660,108
+20250328,093800,117114335,16660,16680,16680,16660,53
+20250328,093700,116231255,16700,16650,16700,16650,195
+20250328,093600,112981355,16660,16670,16670,16650,706
+20250328,093500,101216855,16690,16690,16700,16680,9
+20250328,093400,101066630,16680,16680,16680,16680,126
+20250328,093300,98964950,16690,16690,16690,16690,2
+20250328,093200,98931570,16690,16720,16720,16690,35
+20250328,093100,98347330,16710,16700,16720,16700,3
+20250328,093000,98297200,16740,16740,16740,16740,1
+20250328,092900,98280460,16700,16690,16700,16690,4
+20250328,092800,98213680,16710,16690,16710,16690,16
+20250328,092700,97946460,16690,16720,16720,16690,192
+20250328,092600,94740590,16720,16720,16720,16710,9
+20250328,092500,94590120,16700,16680,16700,16680,18
+20250328,092400,94289800,16670,16670,16670,16670,1
+20250328,092300,94273130,16670,16690,16690,16670,104
+20250328,092200,92537970,16720,16690,16720,16690,2
+20250328,092100,92504560,16710,16680,16710,16680,129
+20250328,092000,90351610,16670,16660,16710,16660,176
+20250328,091900,87417080,16660,16660,16660,16650,22
+20250328,091800,87050700,16660,16660,16660,16660,88
+20250328,091700,85584620,16660,16660,16660,16660,5
+20250328,091600,85501320,16650,16670,16670,16650,28
+20250328,091500,85035040,16690,16660,16690,16640,128
+20250328,091400,82903290,16650,16640,16650,16630,3
+20250328,091300,82853370,16630,16630,16630,16630,20
+20250328,091200,82520770,16610,16630,16630,16610,405
+20250328,091100,75793580,16630,16620,16630,16610,311
+20250328,091000,70627720,16640,16630,16650,16620,449
+20250328,090900,63164030,16620,16620,16620,16620,230
+20250328,090800,59341430,16690,16690,16690,16690,3
+20250328,090700,59291360,16610,16710,16710,16610,229
+20250328,090600,55471480,16710,16670,16710,16570,811
+20250328,090500,41986100,16670,16730,16730,16670,7
+20250328,090400,41869290,16730,16680,16730,16670,498
+20250328,090300,33564850,16680,16710,16710,16680,356
+20250328,090200,27620350,16700,16740,16740,16700,962
+20250328,090100,11527870,16740,16800,16800,16740,28
+20250328,090000,11058440,16860,16730,16860,16730,660