Add accumulated files

014190/min/candle-20250324.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190000,248850818,1609,1609,1609,1609,2323
+20250324,185900,248850818,1609,1609,1609,1609,0
+20250324,185800,248850818,1609,1609,1609,1609,0
+20250324,185700,248850818,1609,1609,1609,1609,0
+20250324,185600,248850818,1609,1609,1609,1609,0
+20250324,185500,248850818,1609,1609,1609,1609,0
+20250324,185400,248850818,1609,1609,1609,1609,0
+20250324,185300,248850818,1609,1609,1609,1609,0
+20250324,185200,248850818,1609,1609,1609,1609,0
+20250324,185100,248850818,1609,1609,1609,1609,0
+20250324,185000,248850818,1609,1609,1609,1609,0
+20250324,184900,248850818,1609,1609,1609,1609,0
+20250324,184800,248850818,1609,1609,1609,1609,0
+20250324,184700,248850818,1609,1609,1609,1609,0
+20250324,184600,248850818,1609,1609,1609,1609,0
+20250324,184500,248850818,1609,1609,1609,1609,0
+20250324,184400,248850818,1609,1609,1609,1609,0
+20250324,184300,248850818,1609,1609,1609,1609,0
+20250324,184200,248850818,1609,1609,1609,1609,0
+20250324,184100,248850818,1609,1609,1609,1609,0
+20250324,184000,248850818,1609,1609,1609,1609,0
+20250324,183900,248850818,1609,1609,1609,1609,0
+20250324,183800,248850818,1609,1609,1609,1609,0
+20250324,183700,248850818,1609,1609,1609,1609,0
+20250324,183600,248850818,1609,1609,1609,1609,0
+20250324,183500,248850818,1609,1609,1609,1609,0
+20250324,183400,248850818,1609,1609,1609,1609,0
+20250324,183300,248850818,1609,1609,1609,1609,0
+20250324,183200,248850818,1609,1609,1609,1609,0
+20250324,183100,248850818,1609,1609,1609,1609,0
+20250324,183000,248850818,1609,1609,1609,1609,2323
+20250324,182900,248850818,1609,1609,1609,1609,0
+20250324,182800,248850818,1609,1609,1609,1609,0
+20250324,182700,248850818,1609,1609,1609,1609,0
+20250324,182600,248850818,1609,1609,1609,1609,0
+20250324,182500,248850818,1609,1609,1609,1609,0
+20250324,182400,248850818,1609,1609,1609,1609,0
+20250324,182300,248850818,1609,1609,1609,1609,0
+20250324,182200,248850818,1609,1609,1609,1609,0
+20250324,182100,248850818,1609,1609,1609,1609,0
+20250324,182000,248850818,1609,1609,1609,1609,0
+20250324,181900,248850818,1609,1609,1609,1609,0
+20250324,181800,248850818,1609,1609,1609,1609,0
+20250324,181700,248850818,1609,1609,1609,1609,0
+20250324,181600,248850818,1609,1609,1609,1609,0
+20250324,181500,248850818,1609,1609,1609,1609,0
+20250324,181400,248850818,1609,1609,1609,1609,0
+20250324,181300,248850818,1609,1609,1609,1609,0
+20250324,181200,248850818,1609,1609,1609,1609,0
+20250324,181100,248850818,1609,1609,1609,1609,0
+20250324,181000,248850818,1609,1609,1609,1609,0
+20250324,180900,248850818,1609,1609,1609,1609,0
+20250324,180800,248850818,1609,1609,1609,1609,0
+20250324,180700,248850818,1609,1609,1609,1609,0
+20250324,180600,248850818,1609,1609,1609,1609,0
+20250324,180500,248850818,1609,1609,1609,1609,0
+20250324,180400,248850818,1609,1609,1609,1609,0
+20250324,180300,248850818,1609,1609,1609,1609,0
+20250324,180200,248850818,1609,1609,1609,1609,0
+20250324,180100,248850818,1609,1609,1609,1609,0
+20250324,180000,248850818,1609,1609,1609,1609,2323
+20250324,175900,248850818,1609,1609,1609,1609,0
+20250324,175800,248850818,1609,1609,1609,1609,0
+20250324,175700,248850818,1609,1609,1609,1609,0
+20250324,175600,248850818,1609,1609,1609,1609,0
+20250324,175500,248850818,1609,1609,1609,1609,0
+20250324,175400,248850818,1609,1609,1609,1609,0
+20250324,175300,248850818,1609,1609,1609,1609,0
+20250324,175200,248850818,1609,1609,1609,1609,0
+20250324,175100,248850818,1609,1609,1609,1609,0
+20250324,175000,248850818,1609,1609,1609,1609,0
+20250324,174900,248850818,1609,1609,1609,1609,0
+20250324,174800,248850818,1609,1609,1609,1609,0
+20250324,174700,248850818,1609,1609,1609,1609,0
+20250324,174600,248850818,1609,1609,1609,1609,0
+20250324,174500,248850818,1609,1609,1609,1609,0
+20250324,174400,248850818,1609,1609,1609,1609,0
+20250324,174300,248850818,1609,1609,1609,1609,0
+20250324,174200,248850818,1609,1609,1609,1609,0
+20250324,174100,248850818,1609,1609,1609,1609,0
+20250324,174000,248850818,1609,1609,1609,1609,0
+20250324,173900,248850818,1609,1609,1609,1609,0
+20250324,173800,248850818,1609,1609,1609,1609,0
+20250324,173700,248850818,1609,1609,1609,1609,0
+20250324,173600,248850818,1609,1609,1609,1609,0
+20250324,173500,248850818,1609,1609,1609,1609,0
+20250324,173400,248850818,1609,1609,1609,1609,0
+20250324,173300,248850818,1609,1609,1609,1609,0
+20250324,173200,248850818,1609,1609,1609,1609,0
+20250324,173100,248850818,1609,1609,1609,1609,0
+20250324,173000,248850818,1609,1609,1609,1609,2323
+20250324,172900,248850818,1609,1609,1609,1609,0
+20250324,172800,248850818,1609,1609,1609,1609,0
+20250324,172700,248850818,1609,1609,1609,1609,0
+20250324,172600,248850818,1609,1609,1609,1609,0
+20250324,172500,248850818,1609,1609,1609,1609,0
+20250324,172400,248850818,1609,1609,1609,1609,0
+20250324,172300,248850818,1609,1609,1609,1609,0
+20250324,172200,248850818,1609,1609,1609,1609,0
+20250324,172100,248850818,1609,1609,1609,1609,0
+20250324,172000,248850818,1609,1609,1609,1609,0
+20250324,171900,248850818,1609,1609,1609,1609,0
+20250324,171800,248850818,1609,1609,1609,1609,0
+20250324,171700,248850818,1609,1609,1609,1609,0
+20250324,171600,248850818,1609,1609,1609,1609,0
+20250324,171500,248850818,1609,1609,1609,1609,0
+20250324,171400,248850818,1609,1609,1609,1609,0
+20250324,171300,248850818,1609,1609,1609,1609,0
+20250324,171200,248850818,1609,1609,1609,1609,0
+20250324,171100,248850818,1609,1609,1609,1609,0
+20250324,171000,248850818,1609,1609,1609,1609,0
+20250324,170900,248850818,1609,1609,1609,1609,0
+20250324,170800,248850818,1609,1609,1609,1609,0
+20250324,170700,248850818,1609,1609,1609,1609,0
+20250324,170600,248850818,1609,1609,1609,1609,0
+20250324,170500,248850818,1609,1609,1609,1609,0
+20250324,170400,248850818,1609,1609,1609,1609,0
+20250324,170300,248850818,1609,1609,1609,1609,0
+20250324,170200,248850818,1609,1609,1609,1609,0
+20250324,170100,248850818,1609,1609,1609,1609,0
+20250324,170000,248850818,1609,1609,1609,1609,2323
+20250324,165900,248850818,1609,1609,1609,1609,0
+20250324,165800,248850818,1609,1609,1609,1609,0
+20250324,165700,248850818,1609,1609,1609,1609,0
+20250324,165600,248850818,1609,1609,1609,1609,0
+20250324,165500,248850818,1609,1609,1609,1609,0
+20250324,165400,248850818,1609,1609,1609,1609,0
+20250324,165300,248850818,1609,1609,1609,1609,0
+20250324,165200,248850818,1609,1609,1609,1609,0
+20250324,165100,248850818,1609,1609,1609,1609,0
+20250324,165000,248850818,1609,1609,1609,1609,0
+20250324,164900,248850818,1609,1609,1609,1609,0
+20250324,164800,248850818,1609,1609,1609,1609,0
+20250324,164700,248850818,1609,1609,1609,1609,0
+20250324,164600,248850818,1609,1609,1609,1609,0
+20250324,164500,248850818,1609,1609,1609,1609,0
+20250324,164400,248850818,1609,1609,1609,1609,0
+20250324,164300,248850818,1609,1609,1609,1609,0
+20250324,164200,248850818,1609,1609,1609,1609,0
+20250324,164100,248850818,1609,1609,1609,1609,0
+20250324,164000,248850818,1609,1609,1609,1609,0
+20250324,163900,248850818,1609,1609,1609,1609,0
+20250324,163800,248850818,1609,1609,1609,1609,0
+20250324,163700,248850818,1609,1609,1609,1609,0
+20250324,163600,248850818,1609,1609,1609,1609,0
+20250324,163500,248850818,1609,1609,1609,1609,0
+20250324,163400,248850818,1609,1609,1609,1609,0
+20250324,163300,248850818,1609,1609,1609,1609,0
+20250324,163200,248850818,1609,1609,1609,1609,0
+20250324,163100,248850818,1609,1609,1609,1609,0
+20250324,163000,248850818,1609,1609,1609,1609,2323
+20250324,162900,248850818,1609,1609,1609,1609,0
+20250324,162800,248850818,1609,1609,1609,1609,0
+20250324,162700,248850818,1609,1609,1609,1609,0
+20250324,162600,248850818,1609,1609,1609,1609,0
+20250324,162500,248850818,1609,1609,1609,1609,0
+20250324,162400,248850818,1609,1609,1609,1609,0
+20250324,162300,248850818,1609,1609,1609,1609,0
+20250324,162200,248850818,1609,1609,1609,1609,0
+20250324,162100,248850818,1609,1609,1609,1609,0
+20250324,162000,248850818,1609,1609,1609,1609,0
+20250324,161900,248850818,1609,1609,1609,1609,0
+20250324,161800,248850818,1609,1609,1609,1609,0
+20250324,161700,248850818,1609,1609,1609,1609,0
+20250324,161600,248850818,1609,1609,1609,1609,0
+20250324,161500,248850818,1609,1609,1609,1609,0
+20250324,161400,248850818,1609,1609,1609,1609,0
+20250324,161300,248850818,1609,1609,1609,1609,0
+20250324,161200,248850818,1609,1609,1609,1609,0
+20250324,161100,248850818,1609,1609,1609,1609,0
+20250324,161000,248850818,1609,1609,1609,1609,0
+20250324,160900,248850818,1609,1609,1609,1609,0
+20250324,160800,248850818,1609,1609,1609,1609,0
+20250324,160700,248850818,1609,1609,1609,1609,0
+20250324,160600,248850818,1609,1609,1609,1609,0
+20250324,160500,248850818,1609,1609,1609,1609,0
+20250324,160400,248850818,1609,1609,1609,1609,0
+20250324,160300,248850818,1609,1609,1609,1609,0
+20250324,160200,248850818,1609,1609,1609,1609,0
+20250324,160100,248850818,1609,1609,1609,1609,0
+20250324,160000,248850818,1609,1609,1609,1609,2323
+20250324,155900,248850818,1609,1609,1609,1609,0
+20250324,155800,248850818,1609,1609,1609,1609,0
+20250324,155700,248850818,1609,1609,1609,1609,0
+20250324,155600,248850818,1609,1609,1609,1609,0
+20250324,155500,248850818,1609,1609,1609,1609,0
+20250324,155400,248850818,1609,1609,1609,1609,0
+20250324,155300,248850818,1609,1609,1609,1609,0
+20250324,155200,248850818,1609,1609,1609,1609,0
+20250324,155100,248850818,1609,1609,1609,1609,0
+20250324,155000,248850818,1609,1609,1609,1609,0
+20250324,154900,248850818,1609,1609,1609,1609,0
+20250324,154800,248850818,1609,1609,1609,1609,0
+20250324,154700,248850818,1609,1609,1609,1609,0
+20250324,154600,248850818,1609,1609,1609,1609,0
+20250324,154500,248850818,1609,1609,1609,1609,0
+20250324,154400,248850818,1609,1609,1609,1609,0
+20250324,154300,248850818,1609,1609,1609,1609,0
+20250324,154200,248850818,1609,1609,1609,1609,0
+20250324,154100,248850818,1609,1609,1609,1609,0
+20250324,154000,248850818,1609,1609,1609,1609,0
+20250324,153900,248850818,1609,1609,1609,1609,0
+20250324,153800,248850818,1609,1609,1609,1609,0
+20250324,153700,248850818,1609,1609,1609,1609,0
+20250324,153600,248850818,1609,1609,1609,1609,0
+20250324,153500,248850818,1609,1609,1609,1609,0
+20250324,153400,248850818,1609,1609,1609,1609,0
+20250324,153300,248850818,1609,1609,1609,1609,0
+20250324,153200,248850818,1609,1609,1609,1609,0
+20250324,153100,248850818,1609,1609,1609,1609,0
+20250324,153000,248850818,1609,1609,1609,1609,4646
+20250324,152900,245113111,1619,1619,1619,1619,0
+20250324,152800,245113111,1619,1619,1619,1619,0
+20250324,152700,245113111,1619,1619,1619,1619,0
+20250324,152600,245113111,1619,1619,1619,1619,0
+20250324,152500,245113111,1619,1619,1619,1619,0
+20250324,152400,245113111,1619,1619,1619,1619,0
+20250324,152300,245113111,1619,1619,1619,1619,0
+20250324,152200,245113111,1619,1619,1619,1619,0
+20250324,152100,245113111,1619,1619,1619,1619,0
+20250324,152000,245113111,1619,1619,1619,1619,0
+20250324,151900,245113111,1619,1619,1619,1619,142
+20250324,151800,244883213,1619,1619,1619,1619,104
+20250324,151700,244714837,1621,1621,1621,1621,0
+20250324,151600,244714837,1621,1621,1621,1621,1
+20250324,151500,244713216,1608,1609,1622,1608,9647
+20250324,151400,229196892,1609,1610,1621,1609,4239
+20250324,151300,222374894,1609,1613,1613,1609,4683
+20250324,151200,214836131,1615,1614,1615,1614,5
+20250324,151100,214828060,1614,1614,1614,1614,200
+20250324,151000,214505260,1614,1614,1614,1614,57
+20250324,150900,214413262,1613,1613,1613,1613,0
+20250324,150800,214413262,1613,1613,1613,1613,0
+20250324,150700,214413262,1613,1613,1613,1613,0
+20250324,150600,214413262,1613,1613,1613,1613,1
+20250324,150500,214411649,1614,1614,1614,1614,35
+20250324,150400,214355159,1613,1613,1613,1613,0
+20250324,150300,214355159,1613,1612,1613,1612,789
+20250324,150200,213082675,1612,1612,1612,1612,12
+20250324,150100,213063331,1611,1612,1612,1611,12
+20250324,150000,213043998,1611,1611,1611,1611,418
+20250324,145900,212370600,1612,1612,1612,1612,114
+20250324,145800,212186832,1613,1613,1613,1613,2
+20250324,145700,212183606,1612,1612,1612,1612,417
+20250324,145600,211511402,1613,1613,1613,1613,0
+20250324,145500,211511402,1613,1613,1613,1613,0
+20250324,145400,211511402,1613,1613,1613,1613,0
+20250324,145300,211511402,1613,1613,1613,1613,0
+20250324,145200,211511402,1613,1613,1613,1613,0
+20250324,145100,211511402,1613,1613,1613,1613,418
+20250324,145000,210837168,1614,1614,1614,1614,20
+20250324,144900,210804888,1614,1614,1614,1614,0
+20250324,144800,210804888,1614,1615,1615,1614,351
+20250324,144700,210238124,1615,1615,1615,1615,0
+20250324,144600,210238124,1615,1615,1615,1615,0
+20250324,144500,210238124,1615,1615,1615,1615,0
+20250324,144400,210238124,1615,1615,1615,1615,0
+20250324,144300,210238124,1615,1611,1615,1611,3079
+20250324,144200,205270012,1612,1612,1612,1612,0
+20250324,144100,205270012,1612,1611,1612,1611,914
+20250324,144000,203797158,1609,1609,1609,1609,0
+20250324,143900,203797158,1609,1611,1611,1609,1600
+20250324,143800,201221290,1611,1611,1611,1611,0
+20250324,143700,201221290,1611,1611,1611,1611,521
+20250324,143600,200381959,1612,1612,1612,1612,197
+20250324,143500,200064395,1612,1612,1612,1612,0
+20250324,143400,200064395,1612,1613,1613,1612,221
+20250324,143300,199708142,1613,1613,1613,1613,0
+20250324,143200,199708142,1613,1613,1613,1613,164
+20250324,143100,199443610,1613,1614,1614,1613,13
+20250324,143000,199422637,1614,1614,1614,1614,10
+20250324,142900,199406497,1613,1613,1613,1613,500
+20250324,142800,198599997,1614,1614,1614,1614,0
+20250324,142700,198599997,1614,1614,1614,1613,179
+20250324,142600,198311267,1614,1614,1614,1614,113
+20250324,142500,198128885,1616,1614,1616,1614,2
+20250324,142400,198125655,1613,1614,1614,1613,47
+20250324,142300,198049831,1613,1613,1613,1613,417
+20250324,142200,197377210,1614,1614,1614,1614,0
+20250324,142100,197377210,1614,1615,1615,1614,1146
+20250324,142000,195526683,1615,1615,1615,1615,418
+20250324,141900,194851613,1616,1616,1616,1616,10
+20250324,141800,194835453,1615,1615,1615,1615,0
+20250324,141700,194835453,1615,1615,1615,1615,418
+20250324,141600,194160383,1616,1616,1616,1616,10
+20250324,141500,194144223,1616,1616,1616,1616,6
+20250324,141400,194134527,1616,1616,1616,1616,273
+20250324,141300,193693359,1617,1617,1617,1617,4
+20250324,141200,193686891,1617,1617,1617,1617,0
+20250324,141100,193686891,1617,1617,1617,1617,309
+20250324,141000,193187238,1617,1617,1617,1617,40
+20250324,140900,193122558,1617,1617,1618,1617,662
+20250324,140800,192052013,1618,1618,1618,1618,50
+20250324,140700,191971113,1618,1618,1618,1618,0
+20250324,140600,191971113,1618,1618,1618,1618,300
+20250324,140500,191485713,1619,1619,1619,1619,0
+20250324,140400,191485713,1619,1617,1619,1617,1093
+20250324,140300,189716148,1619,1619,1619,1619,200
+20250324,140200,189392348,1619,1619,1619,1619,85
+20250324,140100,189254733,1619,1617,1619,1617,500
+20250324,140000,188446085,1616,1618,1618,1616,800
+20250324,135900,187152485,1617,1617,1617,1617,1
+20250324,135800,187150868,1615,1615,1615,1615,0
+20250324,135700,187150868,1615,1617,1619,1615,1150
+20250324,135600,185290768,1616,1616,1616,1616,0
+20250324,135500,185290768,1616,1614,1616,1614,4260
+20250324,135400,178407878,1613,1613,1613,1613,418
+20250324,135300,177733644,1612,1611,1612,1611,434
+20250324,135200,177034054,1611,1611,1611,1611,400
+20250324,135100,176389654,1610,1610,1610,1610,2000
+20250324,135000,173169654,1612,1609,1612,1609,2
+20250324,134900,173166433,1609,1609,1609,1609,97
+20250324,134800,173010360,1607,1606,1609,1606,134
+20250324,134700,172795021,1606,1609,1609,1606,3196
+20250324,134600,167655506,1610,1612,1612,1610,11956
+20250324,134500,148403006,1612,1614,1614,1612,1959
+20250324,134400,145243236,1615,1615,1615,1615,1731
+20250324,134300,142447671,1615,1615,1615,1615,250
+20250324,134200,142043921,1616,1614,1616,1614,22
+20250324,134100,142008391,1614,1614,1614,1613,2141
+20250324,134000,138553898,1615,1615,1615,1615,10
+20250324,133900,138537748,1615,1615,1615,1615,28
+20250324,133800,138492528,1618,1618,1618,1618,0
+20250324,133700,138492528,1618,1618,1618,1618,100
+20250324,133600,138330728,1618,1618,1618,1618,0
+20250324,133500,138330728,1618,1618,1618,1618,1
+20250324,133400,138329110,1614,1614,1614,1614,0
+20250324,133300,138329110,1614,1615,1615,1614,1000
+20250324,133200,136715010,1614,1614,1614,1614,0
+20250324,133100,136715010,1614,1615,1615,1614,3020
+20250324,133000,131840444,1622,1617,1622,1615,6171
+20250324,132900,121872416,1616,1617,1618,1615,407
+20250324,132800,121214416,1618,1621,1621,1618,12332
+20250324,132700,101237900,1621,1621,1621,1621,17
+20250324,132600,101210343,1621,1621,1621,1621,0
+20250324,132500,101210343,1621,1621,1621,1621,6
+20250324,132400,101200617,1621,1620,1621,1620,1500
+20250324,132300,98770616,1621,1623,1623,1621,2649
+20250324,132200,94473925,1623,1622,1623,1622,1507
+20250324,132100,92029564,1623,1624,1624,1623,1066
+20250324,132000,90299385,1624,1624,1624,1624,64
+20250324,131900,90195449,1624,1624,1624,1624,475
+20250324,131800,89424049,1625,1625,1625,1625,0
+20250324,131700,89424049,1625,1624,1625,1624,42
+20250324,131600,89355803,1624,1624,1624,1624,0
+20250324,131500,89355803,1624,1624,1624,1624,4633
+20250324,131400,81831811,1625,1625,1625,1625,4
+20250324,131300,81825311,1625,1625,1625,1625,0
+20250324,131200,81825311,1625,1625,1625,1625,0
+20250324,131100,81825311,1625,1625,1625,1625,0
+20250324,131000,81825311,1625,1625,1625,1625,0
+20250324,130900,81825311,1625,1625,1625,1625,837
+20250324,130800,80465186,1625,1625,1625,1625,0
+20250324,130700,80465186,1625,1625,1625,1625,7
+20250324,130600,80453811,1625,1626,1626,1625,418
+20250324,130500,79774560,1626,1626,1626,1626,0
+20250324,130400,79774560,1626,1625,1626,1625,419
+20250324,130300,79093684,1625,1625,1625,1625,0
+20250324,130200,79093684,1625,1625,1625,1625,0
+20250324,130100,79093684,1625,1625,1625,1625,0
+20250324,130000,79093684,1625,1626,1626,1625,1300
+20250324,125900,76980821,1626,1626,1626,1626,39
+20250324,125800,76917407,1626,1626,1626,1626,79
+20250324,125700,76788953,1627,1627,1627,1627,0
+20250324,125600,76788953,1627,1627,1627,1627,0
+20250324,125500,76788953,1627,1626,1627,1626,818
+20250324,125400,75458485,1626,1626,1626,1626,1
+20250324,125300,75456859,1626,1626,1626,1626,0
+20250324,125200,75456859,1626,1626,1626,1626,0
+20250324,125100,75456859,1626,1626,1626,1626,43
+20250324,125000,75386941,1625,1625,1625,1625,0
+20250324,124900,75386941,1625,1626,1626,1625,2000
+20250324,124800,72136187,1629,1628,1629,1628,106
+20250324,124700,71963576,1627,1627,1627,1627,418
+20250324,124600,71283490,1628,1628,1628,1628,260
+20250324,124500,70860210,1629,1629,1629,1629,0
+20250324,124400,70860210,1629,1629,1629,1629,0
+20250324,124300,70860210,1629,1629,1629,1629,219
+20250324,124200,70503459,1628,1628,1628,1628,0
+20250324,124100,70503459,1628,1629,1629,1628,133
+20250324,124000,70286830,1629,1629,1629,1629,0
+20250324,123900,70286830,1629,1630,1630,1629,61
+20250324,123800,70187421,1630,1630,1630,1630,126
+20250324,123700,69982041,1630,1630,1630,1630,0
+20250324,123600,69982041,1630,1630,1630,1630,0
+20250324,123500,69982041,1630,1630,1630,1630,0
+20250324,123400,69982041,1630,1630,1630,1630,0
+20250324,123300,69982041,1630,1630,1630,1630,0
+20250324,123200,69982041,1630,1630,1630,1630,0
+20250324,123100,69982041,1630,1630,1630,1630,143
+20250324,123000,69748951,1629,1629,1629,1629,0
+20250324,122900,69748951,1629,1629,1629,1629,0
+20250324,122800,69748951,1629,1629,1629,1629,0
+20250324,122700,69748951,1629,1629,1629,1629,0
+20250324,122600,69748951,1629,1629,1629,1629,0
+20250324,122500,69748951,1629,1629,1629,1629,0
+20250324,122400,69748951,1629,1629,1629,1629,0
+20250324,122300,69748951,1629,1629,1629,1629,0
+20250324,122200,69748951,1629,1628,1629,1628,357
+20250324,122100,69167456,1628,1628,1628,1628,0
+20250324,122000,69167456,1628,1628,1628,1628,0
+20250324,121900,69167456,1628,1628,1628,1628,0
+20250324,121800,69167456,1628,1628,1628,1628,0
+20250324,121700,69167456,1628,1628,1628,1628,0
+20250324,121600,69167456,1628,1628,1628,1628,109
+20250324,121500,68990004,1629,1629,1629,1629,267
+20250324,121400,68555061,1629,1629,1629,1629,0
+20250324,121300,68555061,1629,1629,1629,1629,0
+20250324,121200,68555061,1629,1629,1629,1629,0
+20250324,121100,68555061,1629,1629,1629,1629,400
+20250324,121000,67903461,1630,1630,1630,1630,566
+20250324,120900,66980881,1630,1630,1630,1630,0
+20250324,120800,66980881,1630,1630,1630,1630,0
+20250324,120700,66980881,1630,1630,1630,1630,0
+20250324,120600,66980881,1630,1630,1630,1630,0
+20250324,120500,66980881,1630,1630,1630,1630,0
+20250324,120400,66980881,1630,1630,1630,1630,0
+20250324,120300,66980881,1630,1630,1630,1630,0
+20250324,120200,66980881,1630,1630,1630,1630,0
+20250324,120100,66980881,1630,1630,1630,1630,0
+20250324,120000,66980881,1630,1630,1630,1630,1
+20250324,115900,66979251,1630,1630,1630,1630,100
+20250324,115800,66816251,1630,1630,1630,1630,100
+20250324,115700,66653251,1630,1630,1630,1630,0
+20250324,115600,66653251,1630,1630,1630,1630,114
+20250324,115500,66467431,1630,1630,1630,1630,0
+20250324,115400,66467431,1630,1630,1630,1630,323
+20250324,115300,65940941,1630,1630,1630,1630,2
+20250324,115200,65937681,1631,1631,1631,1631,100
+20250324,115100,65774581,1630,1630,1630,1630,323
+20250324,115000,65248091,1631,1631,1631,1631,0
+20250324,114900,65248091,1631,1631,1631,1631,0
+20250324,114800,65248091,1631,1631,1631,1629,250
+20250324,114700,64840827,1631,1631,1631,1631,1
+20250324,114600,64839196,1631,1630,1631,1630,400
+20250324,114500,64186874,1630,1630,1630,1630,245
+20250324,114400,63787524,1630,1630,1630,1630,0
+20250324,114300,63787524,1630,1630,1630,1630,323
+20250324,114200,63261034,1630,1630,1630,1630,0
+20250324,114100,63261034,1630,1630,1630,1630,0
+20250324,114000,63261034,1630,1630,1630,1630,323
+20250324,113900,62734544,1631,1631,1631,1631,0
+20250324,113800,62734544,1631,1631,1631,1631,0
+20250324,113700,62734544,1631,1631,1631,1631,0
+20250324,113600,62734544,1631,1631,1631,1631,0
+20250324,113500,62734544,1631,1631,1631,1631,323
+20250324,113400,62207731,1630,1630,1630,1630,0
+20250324,113300,62207731,1630,1631,1631,1630,1245
+20250324,113200,60178109,1631,1631,1631,1631,323
+20250324,113100,59651296,1630,1630,1630,1630,0
+20250324,113000,59651296,1630,1630,1630,1630,0
+20250324,112900,59651296,1630,1632,1632,1630,1107
+20250324,112800,57845997,1632,1632,1632,1632,259
+20250324,112700,57423309,1632,1632,1632,1632,65
+20250324,112600,57317229,1631,1631,1631,1631,0
+20250324,112500,57317229,1631,1631,1631,1631,1
+20250324,112400,57315598,1632,1632,1632,1632,323
+20250324,112300,56788462,1632,1632,1632,1632,323
+20250324,112200,56261326,1632,1632,1632,1632,0
+20250324,112100,56261326,1632,1632,1632,1632,0
+20250324,112000,56261326,1632,1631,1632,1630,1725
+20250324,111900,53448889,1631,1631,1631,1631,71
+20250324,111800,53333088,1632,1632,1632,1632,0
+20250324,111700,53333088,1632,1632,1632,1632,0
+20250324,111600,53333088,1632,1632,1632,1632,0
+20250324,111500,53333088,1632,1632,1632,1632,324
+20250324,111400,52804320,1632,1632,1632,1632,0
+20250324,111300,52804320,1632,1632,1632,1632,0
+20250324,111200,52804320,1632,1632,1632,1632,323
+20250324,111100,52277184,1635,1635,1635,1635,0
+20250324,111000,52277184,1635,1635,1635,1635,0
+20250324,110900,52277184,1635,1635,1635,1635,0
+20250324,110800,52277184,1635,1635,1635,1635,0
+20250324,110700,52277184,1635,1635,1635,1635,169
+20250324,110600,52000869,1635,1635,1635,1635,0
+20250324,110500,52000869,1635,1635,1635,1635,0
+20250324,110400,52000869,1635,1635,1635,1635,34
+20250324,110300,51945279,1635,1635,1635,1635,12
+20250324,110200,51925659,1635,1635,1635,1635,0
+20250324,110100,51925659,1635,1635,1635,1635,0
+20250324,110000,51925659,1635,1635,1635,1635,0
+20250324,105900,51925659,1635,1635,1635,1635,0
+20250324,105800,51925659,1635,1635,1635,1635,0
+20250324,105700,51925659,1635,1638,1638,1635,665
+20250324,105600,50836734,1638,1638,1638,1638,0
+20250324,105500,50836734,1638,1638,1638,1638,0
+20250324,105400,50836734,1638,1639,1639,1638,196
+20250324,105300,50515685,1638,1638,1638,1638,0
+20250324,105200,50515685,1638,1639,1639,1638,511
+20250324,105100,49678666,1639,1639,1639,1639,0
+20250324,105000,49678666,1639,1641,1641,1639,90
+20250324,104900,49531066,1640,1640,1640,1640,0
+20250324,104800,49531066,1640,1641,1641,1640,900
+20250324,104700,48054686,1642,1642,1642,1642,132
+20250324,104600,47837942,1642,1642,1642,1642,2
+20250324,104500,47834658,1643,1643,1643,1643,30
+20250324,104400,47785368,1643,1643,1643,1643,104
+20250324,104300,47614496,1644,1644,1644,1644,25
+20250324,104200,47573396,1644,1644,1644,1644,0
+20250324,104100,47573396,1644,1644,1644,1644,0
+20250324,104000,47573396,1644,1644,1644,1644,0
+20250324,103900,47573396,1644,1644,1644,1644,0
+20250324,103800,47573396,1644,1644,1644,1644,0
+20250324,103700,47573396,1644,1644,1644,1644,0
+20250324,103600,47573396,1644,1644,1644,1644,0
+20250324,103500,47573396,1644,1644,1644,1644,50
+20250324,103400,47491196,1644,1644,1644,1644,450
+20250324,103300,46751396,1644,1644,1644,1644,5
+20250324,103200,46743176,1644,1644,1644,1644,0
+20250324,103100,46743176,1644,1644,1644,1644,50
+20250324,103000,46660976,1647,1644,1647,1644,905
+20250324,102900,45172206,1643,1643,1643,1643,0
+20250324,102800,45172206,1643,1643,1643,1643,12
+20250324,102700,45152490,1643,1643,1643,1643,0
+20250324,102600,45152490,1643,1643,1643,1643,0
+20250324,102500,45152490,1643,1643,1643,1643,13
+20250324,102400,45131131,1642,1642,1642,1642,0
+20250324,102300,45131131,1642,1642,1642,1642,0
+20250324,102200,45131131,1642,1642,1642,1642,0
+20250324,102100,45131131,1642,1642,1642,1642,0
+20250324,102000,45131131,1642,1642,1642,1642,0
+20250324,101900,45131131,1642,1642,1642,1642,21
+20250324,101800,45096649,1642,1642,1642,1642,0
+20250324,101700,45096649,1642,1642,1642,1642,0
+20250324,101600,45096649,1642,1642,1642,1642,0
+20250324,101500,45096649,1642,1642,1642,1642,0
+20250324,101400,45096649,1642,1642,1642,1642,4
+20250324,101300,45090081,1642,1642,1642,1642,0
+20250324,101200,45090081,1642,1642,1642,1642,0
+20250324,101100,45090081,1642,1642,1642,1642,0
+20250324,101000,45090081,1642,1642,1642,1642,61
+20250324,100900,44989919,1646,1646,1646,1646,0
+20250324,100800,44989919,1646,1646,1646,1646,1
+20250324,100700,44988273,1640,1640,1640,1640,0
+20250324,100600,44988273,1640,1640,1640,1640,1
+20250324,100500,44986633,1646,1646,1646,1646,400
+20250324,100400,44328233,1647,1647,1647,1647,0
+20250324,100300,44328233,1647,1647,1647,1647,0
+20250324,100200,44328233,1647,1647,1647,1647,0
+20250324,100100,44328233,1647,1647,1647,1647,0
+20250324,100000,44328233,1647,1647,1647,1647,9
+20250324,095900,44313410,1648,1648,1648,1648,0
+20250324,095800,44313410,1648,1637,1648,1637,2
+20250324,095700,44310125,1636,1636,1636,1636,200
+20250324,095600,43982925,1649,1642,1649,1642,201
+20250324,095500,43652757,1639,1632,1639,1632,2439
+20250324,095400,39657605,1636,1636,1636,1636,10
+20250324,095300,39641245,1635,1635,1635,1635,0
+20250324,095200,39641245,1635,1635,1635,1635,584
+20250324,095100,38686405,1635,1634,1635,1634,153
+20250324,095000,38436259,1634,1633,1634,1633,11
+20250324,094900,38418295,1628,1628,1628,1628,0
+20250324,094800,38418295,1628,1628,1628,1628,0
+20250324,094700,38418295,1628,1632,1632,1628,105
+20250324,094600,38247335,1632,1632,1632,1632,659
+20250324,094500,37171847,1630,1630,1630,1630,0
+20250324,094400,37171847,1630,1630,1630,1630,0
+20250324,094300,37171847,1630,1630,1630,1630,500
+20250324,094200,36356847,1627,1627,1627,1627,0
+20250324,094100,36356847,1627,1627,1627,1627,0
+20250324,094000,36356847,1627,1627,1627,1627,12
+20250324,093900,36337323,1630,1630,1630,1630,0
+20250324,093800,36337323,1630,1630,1630,1630,0
+20250324,093700,36337323,1630,1627,1630,1626,2055
+20250324,093600,32993981,1626,1626,1626,1626,70
+20250324,093500,32880161,1625,1625,1625,1625,0
+20250324,093400,32880161,1625,1629,1630,1625,421
+20250324,093300,32195121,1637,1637,1637,1637,0
+20250324,093200,32195121,1637,1637,1637,1637,0
+20250324,093100,32195121,1637,1637,1637,1637,5
+20250324,093000,32186936,1625,1625,1625,1625,0
+20250324,092900,32186936,1625,1625,1625,1625,1
+20250324,092800,32185311,1638,1638,1638,1638,1
+20250324,092700,32183673,1622,1622,1622,1622,100
+20250324,092600,32021473,1622,1624,1624,1622,2502
+20250324,092500,27960719,1624,1624,1624,1624,2
+20250324,092400,27957471,1623,1623,1623,1623,0
+20250324,092300,27957471,1623,1625,1625,1623,1765
+20250324,092200,25092621,1624,1629,1629,1623,2855
+20250324,092100,20445978,1628,1628,1628,1628,0
+20250324,092000,20445978,1628,1628,1628,1628,0
+20250324,091900,20445978,1628,1628,1628,1628,0
+20250324,091800,20445978,1628,1626,1628,1624,2369
+20250324,091700,16595367,1626,1633,1633,1626,152
+20250324,091600,16347164,1636,1636,1636,1636,620
+20250324,091500,15332844,1626,1626,1626,1626,0
+20250324,091400,15332844,1626,1628,1628,1626,2261
+20250324,091300,11656297,1627,1627,1627,1627,0
+20250324,091200,11656297,1627,1627,1627,1627,0
+20250324,091100,11656297,1627,1627,1627,1627,50
+20250324,091000,11574947,1625,1625,1625,1625,0
+20250324,090900,11574947,1625,1625,1625,1625,0
+20250324,090800,11574947,1625,1625,1625,1625,0
+20250324,090700,11574947,1625,1625,1625,1625,0
+20250324,090600,11574947,1625,1625,1625,1625,0
+20250324,090500,11574947,1625,1626,1626,1625,563
+20250324,090400,10660062,1625,1625,1625,1625,80
+20250324,090300,10530062,1643,1643,1643,1643,0
+20250324,090200,10530062,1643,1643,1643,1643,600
+20250324,090100,9544262,1643,1642,1644,1642,2001
+20250324,090000,6256621,1643,1640,1643,1640,3815

014190/min/candle-20250325.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190000,293334926,1589,1589,1589,1589,4444
+20250325,185900,293334926,1589,1589,1589,1589,0
+20250325,185800,293334926,1589,1589,1589,1589,0
+20250325,185700,293334926,1589,1589,1589,1589,0
+20250325,185600,293334926,1589,1589,1589,1589,0
+20250325,185500,293334926,1589,1589,1589,1589,0
+20250325,185400,293334926,1589,1589,1589,1589,0
+20250325,185300,293334926,1589,1589,1589,1589,0
+20250325,185200,293334926,1589,1589,1589,1589,0
+20250325,185100,293334926,1589,1589,1589,1589,0
+20250325,185000,293334926,1589,1589,1589,1589,0
+20250325,184900,293334926,1589,1589,1589,1589,0
+20250325,184800,293334926,1589,1589,1589,1589,0
+20250325,184700,293334926,1589,1589,1589,1589,0
+20250325,184600,293334926,1589,1589,1589,1589,0
+20250325,184500,293334926,1589,1589,1589,1589,0
+20250325,184400,293334926,1589,1589,1589,1589,0
+20250325,184300,293334926,1589,1589,1589,1589,0
+20250325,184200,293334926,1589,1589,1589,1589,0
+20250325,184100,293334926,1589,1589,1589,1589,0
+20250325,184000,293334926,1589,1589,1589,1589,0
+20250325,183900,293334926,1589,1589,1589,1589,0
+20250325,183800,293334926,1589,1589,1589,1589,0
+20250325,183700,293334926,1589,1589,1589,1589,0
+20250325,183600,293334926,1589,1589,1589,1589,0
+20250325,183500,293334926,1589,1589,1589,1589,0
+20250325,183400,293334926,1589,1589,1589,1589,0
+20250325,183300,293334926,1589,1589,1589,1589,0
+20250325,183200,293334926,1589,1589,1589,1589,0
+20250325,183100,293334926,1589,1589,1589,1589,0
+20250325,183000,293334926,1589,1589,1589,1589,4444
+20250325,182900,293334926,1589,1589,1589,1589,0
+20250325,182800,293334926,1589,1589,1589,1589,0
+20250325,182700,293334926,1589,1589,1589,1589,0
+20250325,182600,293334926,1589,1589,1589,1589,0
+20250325,182500,293334926,1589,1589,1589,1589,0
+20250325,182400,293334926,1589,1589,1589,1589,0
+20250325,182300,293334926,1589,1589,1589,1589,0
+20250325,182200,293334926,1589,1589,1589,1589,0
+20250325,182100,293334926,1589,1589,1589,1589,0
+20250325,182000,293334926,1589,1589,1589,1589,0
+20250325,181900,293334926,1589,1589,1589,1589,0
+20250325,181800,293334926,1589,1589,1589,1589,0
+20250325,181700,293334926,1589,1589,1589,1589,0
+20250325,181600,293334926,1589,1589,1589,1589,0
+20250325,181500,293334926,1589,1589,1589,1589,0
+20250325,181400,293334926,1589,1589,1589,1589,0
+20250325,181300,293334926,1589,1589,1589,1589,0
+20250325,181200,293334926,1589,1589,1589,1589,0
+20250325,181100,293334926,1589,1589,1589,1589,0
+20250325,181000,293334926,1589,1589,1589,1589,0
+20250325,180900,293334926,1589,1589,1589,1589,0
+20250325,180800,293334926,1589,1589,1589,1589,0
+20250325,180700,293334926,1589,1589,1589,1589,0
+20250325,180600,293334926,1589,1589,1589,1589,0
+20250325,180500,293334926,1589,1589,1589,1589,0
+20250325,180400,293334926,1589,1589,1589,1589,0
+20250325,180300,293334926,1589,1589,1589,1589,0
+20250325,180200,293334926,1589,1589,1589,1589,0
+20250325,180100,293334926,1589,1589,1589,1589,0
+20250325,180000,293334926,1589,1589,1589,1589,4444
+20250325,175900,293334926,1589,1589,1589,1589,0
+20250325,175800,293334926,1589,1589,1589,1589,0
+20250325,175700,293334926,1589,1589,1589,1589,0
+20250325,175600,293334926,1589,1589,1589,1589,0
+20250325,175500,293334926,1589,1589,1589,1589,0
+20250325,175400,293334926,1589,1589,1589,1589,0
+20250325,175300,293334926,1589,1589,1589,1589,0
+20250325,175200,293334926,1589,1589,1589,1589,0
+20250325,175100,293334926,1589,1589,1589,1589,0
+20250325,175000,293334926,1589,1589,1589,1589,0
+20250325,174900,293334926,1589,1589,1589,1589,0
+20250325,174800,293334926,1589,1589,1589,1589,0
+20250325,174700,293334926,1589,1589,1589,1589,0
+20250325,174600,293334926,1589,1589,1589,1589,0
+20250325,174500,293334926,1589,1589,1589,1589,0
+20250325,174400,293334926,1589,1589,1589,1589,0
+20250325,174300,293334926,1589,1589,1589,1589,0
+20250325,174200,293334926,1589,1589,1589,1589,0
+20250325,174100,293334926,1589,1589,1589,1589,0
+20250325,174000,293334926,1589,1589,1589,1589,0
+20250325,173900,293334926,1589,1589,1589,1589,0
+20250325,173800,293334926,1589,1589,1589,1589,0
+20250325,173700,293334926,1589,1589,1589,1589,0
+20250325,173600,293334926,1589,1589,1589,1589,0
+20250325,173500,293334926,1589,1589,1589,1589,0
+20250325,173400,293334926,1589,1589,1589,1589,0
+20250325,173300,293334926,1589,1589,1589,1589,0
+20250325,173200,293334926,1589,1589,1589,1589,0
+20250325,173100,293334926,1589,1589,1589,1589,0
+20250325,173000,293334926,1589,1589,1589,1589,4444
+20250325,172900,293334926,1589,1589,1589,1589,0
+20250325,172800,293334926,1589,1589,1589,1589,0
+20250325,172700,293334926,1589,1589,1589,1589,0
+20250325,172600,293334926,1589,1589,1589,1589,0
+20250325,172500,293334926,1589,1589,1589,1589,0
+20250325,172400,293334926,1589,1589,1589,1589,0
+20250325,172300,293334926,1589,1589,1589,1589,0
+20250325,172200,293334926,1589,1589,1589,1589,0
+20250325,172100,293334926,1589,1589,1589,1589,0
+20250325,172000,293334926,1589,1589,1589,1589,0
+20250325,171900,293334926,1589,1589,1589,1589,0
+20250325,171800,293334926,1589,1589,1589,1589,0
+20250325,171700,293334926,1589,1589,1589,1589,0
+20250325,171600,293334926,1589,1589,1589,1589,0
+20250325,171500,293334926,1589,1589,1589,1589,0
+20250325,171400,293334926,1589,1589,1589,1589,0
+20250325,171300,293334926,1589,1589,1589,1589,0
+20250325,171200,293334926,1589,1589,1589,1589,0
+20250325,171100,293334926,1589,1589,1589,1589,0
+20250325,171000,293334926,1589,1589,1589,1589,0
+20250325,170900,293334926,1589,1589,1589,1589,0
+20250325,170800,293334926,1589,1589,1589,1589,0
+20250325,170700,293334926,1589,1589,1589,1589,0
+20250325,170600,293334926,1589,1589,1589,1589,0
+20250325,170500,293334926,1589,1589,1589,1589,0
+20250325,170400,293334926,1589,1589,1589,1589,0
+20250325,170300,293334926,1589,1589,1589,1589,0
+20250325,170200,293334926,1589,1589,1589,1589,0
+20250325,170100,293334926,1589,1589,1589,1589,0
+20250325,170000,293334926,1589,1589,1589,1589,4444
+20250325,165900,293334926,1589,1589,1589,1589,0
+20250325,165800,293334926,1589,1589,1589,1589,0
+20250325,165700,293334926,1589,1589,1589,1589,0
+20250325,165600,293334926,1589,1589,1589,1589,0
+20250325,165500,293334926,1589,1589,1589,1589,0
+20250325,165400,293334926,1589,1589,1589,1589,0
+20250325,165300,293334926,1589,1589,1589,1589,0
+20250325,165200,293334926,1589,1589,1589,1589,0
+20250325,165100,293334926,1589,1589,1589,1589,0
+20250325,165000,293334926,1589,1589,1589,1589,0
+20250325,164900,293334926,1589,1589,1589,1589,0
+20250325,164800,293334926,1589,1589,1589,1589,0
+20250325,164700,293334926,1589,1589,1589,1589,0
+20250325,164600,293334926,1589,1589,1589,1589,0
+20250325,164500,293334926,1589,1589,1589,1589,0
+20250325,164400,293334926,1589,1589,1589,1589,0
+20250325,164300,293334926,1589,1589,1589,1589,0
+20250325,164200,293334926,1589,1589,1589,1589,0
+20250325,164100,293334926,1589,1589,1589,1589,0
+20250325,164000,293334926,1589,1589,1589,1589,0
+20250325,163900,293334926,1589,1589,1589,1589,0
+20250325,163800,293334926,1589,1589,1589,1589,0
+20250325,163700,293334926,1589,1589,1589,1589,0
+20250325,163600,293334926,1589,1589,1589,1589,0
+20250325,163500,293334926,1589,1589,1589,1589,0
+20250325,163400,293334926,1589,1589,1589,1589,0
+20250325,163300,293334926,1589,1589,1589,1589,0
+20250325,163200,293334926,1589,1589,1589,1589,0
+20250325,163100,293334926,1589,1589,1589,1589,0
+20250325,163000,293334926,1589,1589,1589,1589,4444
+20250325,162900,293334926,1589,1589,1589,1589,0
+20250325,162800,293334926,1589,1589,1589,1589,0
+20250325,162700,293334926,1589,1589,1589,1589,0
+20250325,162600,293334926,1589,1589,1589,1589,0
+20250325,162500,293334926,1589,1589,1589,1589,0
+20250325,162400,293334926,1589,1589,1589,1589,0
+20250325,162300,293334926,1589,1589,1589,1589,0
+20250325,162200,293334926,1589,1589,1589,1589,0
+20250325,162100,293334926,1589,1589,1589,1589,0
+20250325,162000,293334926,1589,1589,1589,1589,0
+20250325,161900,293334926,1589,1589,1589,1589,0
+20250325,161800,293334926,1589,1589,1589,1589,0
+20250325,161700,293334926,1589,1589,1589,1589,0
+20250325,161600,293334926,1589,1589,1589,1589,0
+20250325,161500,293334926,1589,1589,1589,1589,0
+20250325,161400,293334926,1589,1589,1589,1589,0
+20250325,161300,293334926,1589,1589,1589,1589,0
+20250325,161200,293334926,1589,1589,1589,1589,0
+20250325,161100,293334926,1589,1589,1589,1589,0
+20250325,161000,293334926,1589,1589,1589,1589,0
+20250325,160900,293334926,1589,1589,1589,1589,0
+20250325,160800,293334926,1589,1589,1589,1589,0
+20250325,160700,293334926,1589,1589,1589,1589,0
+20250325,160600,293334926,1589,1589,1589,1589,0
+20250325,160500,293334926,1589,1589,1589,1589,0
+20250325,160400,293334926,1589,1589,1589,1589,0
+20250325,160300,293334926,1589,1589,1589,1589,0
+20250325,160200,293334926,1589,1589,1589,1589,0
+20250325,160100,293334926,1589,1589,1589,1589,0
+20250325,160000,293334926,1589,1589,1589,1589,4444
+20250325,155900,293334926,1589,1589,1589,1589,0
+20250325,155800,293334926,1589,1589,1589,1589,0
+20250325,155700,293334926,1589,1589,1589,1589,0
+20250325,155600,293334926,1589,1589,1589,1589,0
+20250325,155500,293334926,1589,1589,1589,1589,0
+20250325,155400,293334926,1589,1589,1589,1589,0
+20250325,155300,293334926,1589,1589,1589,1589,0
+20250325,155200,293334926,1589,1589,1589,1589,0
+20250325,155100,293334926,1589,1589,1589,1589,0
+20250325,155000,293334926,1589,1589,1589,1589,0
+20250325,154900,293334926,1589,1589,1589,1589,0
+20250325,154800,293334926,1589,1589,1589,1589,0
+20250325,154700,293334926,1589,1589,1589,1589,0
+20250325,154600,293334926,1589,1589,1589,1589,0
+20250325,154500,293334926,1589,1589,1589,1589,0
+20250325,154400,293334926,1589,1589,1589,1589,0
+20250325,154300,293334926,1589,1589,1589,1589,0
+20250325,154200,293334926,1589,1589,1589,1589,0
+20250325,154100,293334926,1589,1589,1589,1589,0
+20250325,154000,293334926,1589,1589,1589,1589,0
+20250325,153900,293334926,1589,1589,1589,1589,0
+20250325,153800,293334926,1589,1589,1589,1589,0
+20250325,153700,293334926,1589,1589,1589,1589,0
+20250325,153600,293334926,1589,1589,1589,1589,0
+20250325,153500,293334926,1589,1589,1589,1589,0
+20250325,153400,293334926,1589,1589,1589,1589,0
+20250325,153300,293334926,1589,1589,1589,1589,0
+20250325,153200,293334926,1589,1589,1589,1589,0
+20250325,153100,293334926,1589,1589,1589,1589,0
+20250325,153000,293334926,1589,1589,1589,1589,8888
+20250325,152900,286273410,1590,1590,1590,1590,0
+20250325,152800,286273410,1590,1590,1590,1590,0
+20250325,152700,286273410,1590,1590,1590,1590,0
+20250325,152600,286273410,1590,1590,1590,1590,0
+20250325,152500,286273410,1590,1590,1590,1590,0
+20250325,152400,286273410,1590,1590,1590,1590,0
+20250325,152300,286273410,1590,1590,1590,1590,0
+20250325,152200,286273410,1590,1590,1590,1590,0
+20250325,152100,286273410,1590,1590,1590,1590,0
+20250325,152000,286273410,1590,1590,1590,1590,0
+20250325,151900,286273410,1590,1590,1590,1589,305
+20250325,151800,285788480,1589,1589,1589,1589,60
+20250325,151700,285693140,1590,1592,1592,1590,63
+20250325,151600,285592846,1592,1592,1592,1592,0
+20250325,151500,285592846,1592,1592,1592,1592,1283
+20250325,151400,283550310,1593,1593,1593,1593,0
+20250325,151300,283550310,1593,1593,1593,1593,0
+20250325,151200,283550310,1593,1593,1593,1593,0
+20250325,151100,283550310,1593,1592,1593,1592,325
+20250325,151000,283032810,1592,1592,1592,1592,43
+20250325,150900,282964354,1592,1592,1592,1592,0
+20250325,150800,282964354,1592,1592,1592,1592,0
+20250325,150700,282964354,1592,1592,1592,1592,0
+20250325,150600,282964354,1592,1592,1592,1592,83
+20250325,150500,282832218,1592,1592,1592,1592,0
+20250325,150400,282832218,1592,1592,1592,1592,0
+20250325,150300,282832218,1592,1592,1592,1592,0
+20250325,150200,282832218,1592,1593,1593,1592,51
+20250325,150100,282751025,1589,1590,1590,1589,2000
+20250325,150000,279572984,1589,1590,1590,1589,161
+20250325,145900,279317154,1591,1591,1591,1591,101
+20250325,145800,279156463,1594,1594,1594,1594,1
+20250325,145700,279154869,1594,1594,1594,1594,626
+20250325,145600,278157025,1594,1594,1594,1594,0
+20250325,145500,278157025,1594,1594,1594,1594,0
+20250325,145400,278157025,1594,1594,1594,1594,0
+20250325,145300,278157025,1594,1594,1594,1594,0
+20250325,145200,278157025,1594,1594,1594,1594,0
+20250325,145100,278157025,1594,1594,1594,1594,1
+20250325,145000,278155431,1593,1591,1593,1591,3792
+20250325,144900,272119207,1590,1587,1590,1587,1590
+20250325,144800,269591310,1586,1586,1586,1586,72
+20250325,144700,269477118,1589,1589,1589,1589,0
+20250325,144600,269477118,1589,1589,1589,1589,0
+20250325,144500,269477118,1589,1589,1589,1589,500
+20250325,144400,268682618,1591,1591,1591,1591,0
+20250325,144300,268682618,1591,1591,1591,1591,0
+20250325,144200,268682618,1591,1591,1591,1591,0
+20250325,144100,268682618,1591,1591,1591,1591,0
+20250325,144000,268682618,1591,1585,1591,1585,600
+20250325,143900,267731018,1585,1585,1585,1585,0
+20250325,143800,267731018,1585,1585,1585,1585,325
+20250325,143700,267215893,1585,1585,1585,1585,4
+20250325,143600,267209553,1591,1591,1591,1591,0
+20250325,143500,267209553,1591,1591,1591,1591,0
+20250325,143400,267209553,1591,1591,1591,1591,0
+20250325,143300,267209553,1591,1591,1591,1591,50
+20250325,143200,267130003,1591,1591,1591,1591,1
+20250325,143100,267128412,1589,1589,1589,1589,314
+20250325,143000,266629466,1591,1591,1591,1591,0
+20250325,142900,266629466,1591,1582,1591,1582,316
+20250325,142800,266126970,1581,1581,1581,1581,1169
+20250325,142700,264278781,1580,1580,1580,1580,1
+20250325,142600,264277201,1580,1580,1580,1580,0
+20250325,142500,264277201,1580,1580,1580,1580,0
+20250325,142400,264277201,1580,1580,1580,1580,3122
+20250325,142300,259344441,1582,1580,1582,1580,160
+20250325,142200,259091469,1581,1580,1581,1580,189
+20250325,142100,258792812,1581,1583,1583,1581,150
+20250325,142000,258555554,1581,1585,1585,1581,5887
+20250325,141900,249239377,1585,1585,1585,1585,50
+20250325,141800,249160127,1585,1585,1585,1585,1
+20250325,141700,249158542,1585,1585,1585,1585,4
+20250325,141600,249152202,1585,1585,1585,1585,60
+20250325,141500,249057102,1590,1585,1590,1585,4
+20250325,141400,249050747,1585,1585,1585,1585,8
+20250325,141300,249038067,1590,1590,1590,1590,60
+20250325,141200,248942667,1590,1590,1590,1590,1
+20250325,141100,248941077,1584,1584,1584,1584,0
+20250325,141000,248941077,1584,1584,1584,1584,3
+20250325,140900,248936325,1590,1590,1590,1584,1142
+20250325,140800,247127385,1584,1587,1587,1584,50
+20250325,140700,247048179,1588,1588,1588,1588,2
+20250325,140600,247045003,1588,1588,1588,1588,1
+20250325,140500,247043415,1584,1584,1584,1584,0
+20250325,140400,247043415,1584,1584,1584,1584,180
+20250325,140300,246758295,1591,1591,1591,1591,0
+20250325,140200,246758295,1591,1591,1591,1591,0
+20250325,140100,246758295,1591,1591,1591,1591,0
+20250325,140000,246758295,1591,1591,1591,1591,0
+20250325,135900,246758295,1591,1591,1591,1591,0
+20250325,135800,246758295,1591,1591,1591,1591,0
+20250325,135700,246758295,1591,1591,1591,1591,0
+20250325,135600,246758295,1591,1591,1591,1591,0
+20250325,135500,246758295,1591,1591,1591,1591,63
+20250325,135400,246658062,1591,1591,1591,1591,189
+20250325,135300,246357363,1591,1591,1591,1591,1
+20250325,135200,246355772,1584,1584,1584,1584,5
+20250325,135100,246347852,1588,1588,1588,1588,0
+20250325,135000,246347852,1588,1586,1588,1586,315
+20250325,134900,245847660,1584,1584,1584,1584,0
+20250325,134800,245847660,1584,1584,1584,1584,0
+20250325,134700,245847660,1584,1584,1584,1584,620
+20250325,134600,244865580,1585,1585,1585,1585,0
+20250325,134500,244865580,1585,1585,1585,1585,0
+20250325,134400,244865580,1585,1585,1585,1585,0
+20250325,134300,244865580,1585,1585,1585,1585,126
+20250325,134200,244665870,1583,1584,1584,1583,1089
+20250325,134100,242940957,1583,1583,1583,1583,0
+20250325,134000,242940957,1583,1583,1583,1583,0
+20250325,133900,242940957,1583,1583,1583,1583,0
+20250325,133800,242940957,1583,1584,1584,1583,900
+20250325,133700,241515621,1585,1585,1585,1585,0
+20250325,133600,241515621,1585,1586,1586,1585,1036
+20250325,133500,239872989,1586,1586,1586,1586,293
+20250325,133400,239408291,1586,1586,1586,1586,0
+20250325,133300,239408291,1586,1586,1586,1586,0
+20250325,133200,239408291,1586,1586,1586,1586,0
+20250325,133100,239408291,1586,1586,1586,1586,0
+20250325,133000,239408291,1586,1587,1587,1586,602
+20250325,132900,238453213,1588,1588,1588,1588,0
+20250325,132800,238453213,1588,1588,1588,1588,171
+20250325,132700,238181665,1588,1589,1589,1588,612
+20250325,132600,237209347,1589,1589,1589,1589,0
+20250325,132500,237209347,1589,1589,1589,1589,100
+20250325,132400,237050447,1589,1589,1589,1589,0
+20250325,132300,237050447,1589,1589,1589,1589,0
+20250325,132200,237050447,1589,1589,1589,1589,50
+20250325,132100,236970997,1589,1589,1589,1589,400
+20250325,132000,236335397,1589,1589,1589,1589,0
+20250325,131900,236335397,1589,1590,1590,1589,484
+20250325,131800,235565937,1593,1593,1593,1593,0
+20250325,131700,235565937,1593,1593,1593,1593,0
+20250325,131600,235565937,1593,1593,1593,1593,0
+20250325,131500,235565937,1593,1593,1593,1593,0
+20250325,131400,235565937,1593,1593,1593,1593,320
+20250325,131300,235056177,1593,1593,1593,1593,0
+20250325,131200,235056177,1593,1593,1593,1593,0
+20250325,131100,235056177,1593,1593,1593,1593,0
+20250325,131000,235056177,1593,1593,1593,1593,0
+20250325,130900,235056177,1593,1593,1593,1593,0
+20250325,130800,235056177,1593,1593,1593,1593,0
+20250325,130700,235056177,1593,1593,1593,1590,361
+20250325,130600,234481107,1592,1592,1592,1592,0
+20250325,130500,234481107,1592,1592,1592,1592,0
+20250325,130400,234481107,1592,1592,1592,1592,0
+20250325,130300,234481107,1592,1592,1592,1592,61
+20250325,130200,234383995,1592,1592,1592,1592,0
+20250325,130100,234383995,1592,1592,1592,1592,439
+20250325,130000,233685107,1590,1590,1590,1590,0
+20250325,125900,233685107,1590,1590,1590,1590,0
+20250325,125800,233685107,1590,1590,1590,1590,0
+20250325,125700,233685107,1590,1590,1590,1590,0
+20250325,125600,233685107,1590,1590,1590,1590,0
+20250325,125500,233685107,1590,1590,1590,1590,0
+20250325,125400,233685107,1590,1590,1590,1590,30
+20250325,125300,233637407,1590,1590,1590,1590,0
+20250325,125200,233637407,1590,1590,1590,1590,0
+20250325,125100,233637407,1590,1590,1590,1590,0
+20250325,125000,233637407,1590,1590,1590,1590,0
+20250325,124900,233637407,1590,1590,1590,1590,13
+20250325,124800,233616737,1588,1588,1588,1588,0
+20250325,124700,233616737,1588,1588,1588,1588,0
+20250325,124600,233616737,1588,1588,1588,1588,0
+20250325,124500,233616737,1588,1588,1588,1588,0
+20250325,124400,233616737,1588,1588,1588,1588,10
+20250325,124300,233600857,1589,1589,1589,1589,0
+20250325,124200,233600857,1589,1589,1589,1589,0
+20250325,124100,233600857,1589,1589,1589,1589,0
+20250325,124000,233600857,1589,1589,1589,1589,1
+20250325,123900,233599268,1588,1588,1588,1588,0
+20250325,123800,233599268,1588,1588,1588,1588,0
+20250325,123700,233599268,1588,1589,1589,1588,200
+20250325,123600,233281567,1588,1590,1590,1588,602
+20250325,123500,232325472,1588,1588,1588,1588,0
+20250325,123400,232325472,1588,1590,1590,1588,292
+20250325,123300,231861575,1590,1590,1590,1590,65
+20250325,123200,231758225,1592,1592,1592,1592,2
+20250325,123100,231755041,1590,1590,1590,1590,0
+20250325,123000,231755041,1590,1590,1590,1590,0
+20250325,122900,231755041,1590,1590,1590,1590,0
+20250325,122800,231755041,1590,1590,1590,1590,0
+20250325,122700,231755041,1590,1590,1590,1590,0
+20250325,122600,231755041,1590,1590,1590,1590,0
+20250325,122500,231755041,1590,1590,1590,1590,0
+20250325,122400,231755041,1590,1590,1590,1590,5
+20250325,122300,231747091,1593,1593,1593,1593,0
+20250325,122200,231747091,1593,1593,1593,1593,0
+20250325,122100,231747091,1593,1593,1593,1593,0
+20250325,122000,231747091,1593,1593,1593,1593,0
+20250325,121900,231747091,1593,1593,1593,1593,0
+20250325,121800,231747091,1593,1593,1593,1593,0
+20250325,121700,231747091,1593,1593,1593,1593,2
+20250325,121600,231743905,1588,1588,1588,1588,0
+20250325,121500,231743905,1588,1588,1588,1588,0
+20250325,121400,231743905,1588,1588,1588,1588,0
+20250325,121300,231743905,1588,1588,1588,1588,140
+20250325,121200,231521585,1594,1594,1594,1594,10
+20250325,121100,231505645,1594,1594,1594,1594,1000
+20250325,121000,229911645,1594,1594,1594,1594,0
+20250325,120900,229911645,1594,1594,1594,1594,5
+20250325,120800,229903675,1588,1588,1588,1588,0
+20250325,120700,229903675,1588,1589,1589,1588,1112
+20250325,120600,228136819,1588,1588,1588,1588,0
+20250325,120500,228136819,1588,1590,1590,1588,732
+20250325,120400,226974401,1588,1588,1588,1588,0
+20250325,120300,226974401,1588,1588,1588,1588,0
+20250325,120200,226974401,1588,1588,1588,1588,0
+20250325,120100,226974401,1588,1588,1588,1588,0
+20250325,120000,226974401,1588,1588,1588,1588,5
+20250325,115900,226966461,1588,1588,1588,1588,0
+20250325,115800,226966461,1588,1588,1588,1588,58
+20250325,115700,226874357,1599,1599,1599,1599,0
+20250325,115600,226874357,1599,1599,1599,1599,0
+20250325,115500,226874357,1599,1599,1599,1599,0
+20250325,115400,226874357,1599,1599,1599,1599,0
+20250325,115300,226874357,1599,1599,1599,1599,0
+20250325,115200,226874357,1599,1599,1599,1599,0
+20250325,115100,226874357,1599,1599,1599,1599,0
+20250325,115000,226874357,1599,1599,1599,1599,0
+20250325,114900,226874357,1599,1599,1599,1599,0
+20250325,114800,226874357,1599,1599,1599,1599,0
+20250325,114700,226874357,1599,1599,1599,1599,0
+20250325,114600,226874357,1599,1599,1599,1599,0
+20250325,114500,226874357,1599,1599,1599,1599,0
+20250325,114400,226874357,1599,1599,1599,1599,0
+20250325,114300,226874357,1599,1599,1599,1599,0
+20250325,114200,226874357,1599,1599,1599,1599,0
+20250325,114100,226874357,1599,1599,1599,1599,0
+20250325,114000,226874357,1599,1599,1599,1599,0
+20250325,113900,226874357,1599,1599,1599,1599,0
+20250325,113800,226874357,1599,1599,1599,1599,0
+20250325,113700,226874357,1599,1599,1599,1599,5
+20250325,113600,226866362,1600,1583,1600,1581,15533
+20250325,113500,202112641,1583,1586,1586,1582,2458
+20250325,113400,198219103,1587,1587,1587,1587,0
+20250325,113300,198219103,1587,1586,1587,1586,15
+20250325,113200,198195301,1587,1590,1590,1587,25
+20250325,113100,198155596,1591,1591,1591,1591,7
+20250325,113000,198144459,1587,1587,1587,1587,0
+20250325,112900,198144459,1587,1587,1587,1587,0
+20250325,112800,198144459,1587,1587,1587,1587,3165
+20250325,112700,193121604,1587,1587,1587,1587,15
+20250325,112600,193097799,1587,1586,1587,1586,249
+20250325,112500,192702710,1587,1589,1589,1587,4952
+20250325,112400,184841705,1589,1589,1589,1589,70
+20250325,112300,184730475,1588,1590,1590,1588,6000
+20250325,112200,175199011,1590,1590,1590,1590,381
+20250325,112100,174593221,1590,1590,1590,1590,458
+20250325,112000,173865001,1590,1590,1590,1590,1142
+20250325,111900,172049221,1590,1594,1594,1590,5820
+20250325,111800,162787634,1594,1597,1597,1594,5962
+20250325,111700,153273977,1598,1598,1598,1598,0
+20250325,111600,153273977,1598,1598,1598,1598,0
+20250325,111500,153273977,1598,1598,1598,1598,50
+20250325,111400,153194077,1597,1597,1597,1597,0
+20250325,111300,153194077,1597,1597,1597,1597,0
+20250325,111200,153194077,1597,1598,1598,1597,1365
+20250325,111100,151013811,1599,1600,1600,1599,5619
+20250325,111000,142023412,1600,1600,1600,1600,2198
+20250325,110900,138506612,1605,1605,1605,1605,75
+20250325,110800,138386237,1605,1605,1605,1605,0
+20250325,110700,138386237,1605,1605,1605,1605,0
+20250325,110600,138386237,1605,1605,1605,1605,1133
+20250325,110500,136567772,1605,1605,1605,1605,0
+20250325,110400,136567772,1605,1605,1605,1605,0
+20250325,110300,136567772,1605,1605,1605,1605,1
+20250325,110200,136566167,1599,1599,1599,1599,0
+20250325,110100,136566167,1599,1599,1599,1599,0
+20250325,110000,136566167,1599,1600,1600,1599,82
+20250325,105900,136435047,1601,1602,1602,1601,2357
+20250325,105800,132661487,1602,1602,1602,1602,625
+20250325,105700,131660237,1605,1605,1605,1605,2
+20250325,105600,131657027,1605,1605,1605,1605,0
+20250325,105500,131657027,1605,1605,1605,1605,2
+20250325,105400,131653817,1601,1601,1601,1601,0
+20250325,105300,131653817,1601,1601,1601,1601,0
+20250325,105200,131653817,1601,1601,1601,1601,0
+20250325,105100,131653817,1601,1601,1601,1601,0
+20250325,105000,131653817,1601,1601,1601,1601,0
+20250325,104900,131653817,1601,1601,1601,1601,0
+20250325,104800,131653817,1601,1601,1601,1601,0
+20250325,104700,131653817,1601,1601,1601,1601,0
+20250325,104600,131653817,1601,1601,1601,1601,1
+20250325,104500,131652216,1606,1606,1606,1606,0
+20250325,104400,131652216,1606,1606,1606,1606,0
+20250325,104300,131652216,1606,1606,1606,1606,0
+20250325,104200,131652216,1606,1606,1606,1606,1
+20250325,104100,131650610,1605,1605,1605,1605,0
+20250325,104000,131650610,1605,1605,1605,1605,6713
+20250325,103900,120876245,1605,1605,1605,1605,0
+20250325,103800,120876245,1605,1605,1605,1605,20
+20250325,103700,120844145,1605,1605,1605,1605,1
+20250325,103600,120842540,1599,1599,1599,1599,1821
+20250325,103500,117930761,1600,1600,1604,1600,718
+20250325,103400,116780841,1600,1600,1600,1600,200
+20250325,103300,116460841,1599,1599,1599,1599,240
+20250325,103200,116077081,1599,1598,1599,1598,937
+20250325,103100,114579635,1598,1598,1598,1598,0
+20250325,103000,114579635,1598,1598,1598,1598,0
+20250325,102900,114579635,1598,1598,1598,1598,0
+20250325,102800,114579635,1598,1598,1598,1598,0
+20250325,102700,114579635,1598,1598,1598,1598,1
+20250325,102600,114578037,1596,1596,1596,1596,0
+20250325,102500,114578037,1596,1596,1596,1596,0
+20250325,102400,114578037,1596,1596,1596,1596,84
+20250325,102300,114443973,1596,1596,1596,1596,2
+20250325,102200,114440781,1596,1594,1596,1594,101
+20250325,102100,114279785,1594,1594,1594,1594,0
+20250325,102000,114279785,1594,1594,1594,1594,0
+20250325,101900,114279785,1594,1594,1594,1594,0
+20250325,101800,114279785,1594,1594,1594,1594,0
+20250325,101700,114279785,1594,1594,1594,1594,362
+20250325,101600,113702757,1596,1596,1596,1596,0
+20250325,101500,113702757,1596,1596,1596,1596,500
+20250325,101400,112904757,1596,1596,1596,1596,1443
+20250325,101300,110601729,1596,1596,1596,1596,7
+20250325,101200,110590557,1596,1596,1596,1596,1073
+20250325,101100,108878049,1598,1598,1598,1598,1
+20250325,101000,108876451,1598,1598,1598,1598,0
+20250325,100900,108876451,1598,1598,1598,1598,0
+20250325,100800,108876451,1598,1598,1598,1598,10
+20250325,100700,108860471,1596,1596,1596,1596,0
+20250325,100600,108860471,1596,1596,1596,1596,1000
+20250325,100500,107264471,1591,1591,1591,1591,0
+20250325,100400,107264471,1591,1595,1595,1591,62
+20250325,100300,107165589,1590,1590,1590,1590,0
+20250325,100200,107165589,1590,1590,1590,1590,0
+20250325,100100,107165589,1590,1590,1590,1590,199
+20250325,100000,106849179,1596,1596,1596,1596,33
+20250325,095900,106796511,1596,1596,1596,1596,1
+20250325,095800,106794915,1596,1596,1596,1591,448
+20250325,095700,106082092,1596,1596,1596,1596,0
+20250325,095600,106082092,1596,1596,1596,1596,1
+20250325,095500,106080496,1591,1591,1591,1591,700
+20250325,095400,104966796,1591,1591,1591,1591,1800
+20250325,095300,102102996,1591,1591,1591,1591,231
+20250325,095200,101735475,1591,1591,1591,1591,0
+20250325,095100,101735475,1591,1591,1591,1591,529
+20250325,095000,100893836,1591,1591,1591,1591,1170
+20250325,094900,99032366,1590,1590,1590,1590,0
+20250325,094800,99032366,1590,1592,1592,1590,588
+20250325,094700,98096906,1590,1590,1590,1590,511
+20250325,094600,97284416,1590,1590,1590,1590,87
+20250325,094500,97146086,1590,1598,1598,1590,2
+20250325,094400,97142898,1590,1597,1598,1590,44
+20250325,094300,97072702,1597,1597,1597,1597,1
+20250325,094200,97071105,1597,1589,1597,1589,13
+20250325,094100,97050432,1597,1597,1597,1597,5
+20250325,094000,97042447,1597,1597,1597,1597,1253
+20250325,093900,95041406,1595,1592,1595,1589,1196
+20250325,093800,93135463,1595,1590,1595,1590,6644
+20250325,093700,82569145,1589,1589,1590,1589,1569
+20250325,093600,80075065,1587,1587,1590,1587,373
+20250325,093500,79482612,1587,1591,1591,1587,16160
+20250325,093400,53783100,1591,1594,1594,1591,4642
+20250325,093300,46391223,1599,1599,1599,1594,243
+20250325,093200,46003248,1599,1596,1599,1595,831
+20250325,093100,44676970,1596,1603,1603,1596,8571
+20250325,093000,30966749,1603,1604,1604,1603,1881
+20250325,092900,27950495,1605,1606,1606,1605,4580
+20250325,092800,20598938,1606,1614,1614,1605,1378
+20250325,092700,18385912,1614,1610,1614,1610,554
+20250325,092600,17493756,1614,1614,1614,1614,0
+20250325,092500,17493756,1614,1614,1614,1614,200
+20250325,092400,17170956,1614,1614,1614,1614,0
+20250325,092300,17170956,1614,1606,1614,1606,350
+20250325,092200,16607176,1606,1608,1608,1606,38
+20250325,092100,16546118,1608,1608,1608,1608,0
+20250325,092000,16546118,1608,1608,1608,1608,0
+20250325,091900,16546118,1608,1608,1608,1608,59
+20250325,091800,16451246,1615,1615,1615,1615,500
+20250325,091700,15643746,1615,1615,1615,1615,0
+20250325,091600,15643746,1615,1615,1615,1615,0
+20250325,091500,15643746,1615,1605,1615,1605,1334
+20250325,091400,13491612,1612,1611,1612,1611,667
+20250325,091300,12416428,1612,1612,1612,1612,0
+20250325,091200,12416428,1612,1612,1612,1612,3
+20250325,091100,12411592,1612,1613,1613,1612,11
+20250325,091000,12393859,1615,1603,1615,1603,682
+20250325,090900,11300169,1604,1606,1606,1604,1469
+20250325,090800,8943516,1617,1605,1617,1604,318
+20250325,090700,8433017,1605,1605,1605,1605,150
+20250325,090600,8192267,1601,1601,1601,1601,0
+20250325,090500,8192267,1601,1607,1607,1601,2212
+20250325,090400,4648538,1618,1618,1618,1618,50
+20250325,090300,4567638,1620,1620,1620,1620,0
+20250325,090200,4567638,1620,1620,1620,1620,0
+20250325,090100,4567638,1620,1620,1635,1620,666
+20250325,090000,3483046,1601,1609,1620,1601,2169

014190/min/candle-20250326.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190000,135607811,1596,1596,1596,1596,3366
+20250326,185900,135607811,1596,1596,1596,1596,0
+20250326,185800,135607811,1596,1596,1596,1596,0
+20250326,185700,135607811,1596,1596,1596,1596,0
+20250326,185600,135607811,1596,1596,1596,1596,0
+20250326,185500,135607811,1596,1596,1596,1596,0
+20250326,185400,135607811,1596,1596,1596,1596,0
+20250326,185300,135607811,1596,1596,1596,1596,0
+20250326,185200,135607811,1596,1596,1596,1596,0
+20250326,185100,135607811,1596,1596,1596,1596,0
+20250326,185000,135607811,1596,1596,1596,1596,0
+20250326,184900,135607811,1596,1596,1596,1596,0
+20250326,184800,135607811,1596,1596,1596,1596,0
+20250326,184700,135607811,1596,1596,1596,1596,0
+20250326,184600,135607811,1596,1596,1596,1596,0
+20250326,184500,135607811,1596,1596,1596,1596,0
+20250326,184400,135607811,1596,1596,1596,1596,0
+20250326,184300,135607811,1596,1596,1596,1596,0
+20250326,184200,135607811,1596,1596,1596,1596,0
+20250326,184100,135607811,1596,1596,1596,1596,0
+20250326,184000,135607811,1596,1596,1596,1596,0
+20250326,183900,135607811,1596,1596,1596,1596,0
+20250326,183800,135607811,1596,1596,1596,1596,0
+20250326,183700,135607811,1596,1596,1596,1596,0
+20250326,183600,135607811,1596,1596,1596,1596,0
+20250326,183500,135607811,1596,1596,1596,1596,0
+20250326,183400,135607811,1596,1596,1596,1596,0
+20250326,183300,135607811,1596,1596,1596,1596,0
+20250326,183200,135607811,1596,1596,1596,1596,0
+20250326,183100,135607811,1596,1596,1596,1596,0
+20250326,183000,135607811,1596,1596,1596,1596,3366
+20250326,182900,135607811,1596,1596,1596,1596,0
+20250326,182800,135607811,1596,1596,1596,1596,0
+20250326,182700,135607811,1596,1596,1596,1596,0
+20250326,182600,135607811,1596,1596,1596,1596,0
+20250326,182500,135607811,1596,1596,1596,1596,0
+20250326,182400,135607811,1596,1596,1596,1596,0
+20250326,182300,135607811,1596,1596,1596,1596,0
+20250326,182200,135607811,1596,1596,1596,1596,0
+20250326,182100,135607811,1596,1596,1596,1596,0
+20250326,182000,135607811,1596,1596,1596,1596,0
+20250326,181900,135607811,1596,1596,1596,1596,0
+20250326,181800,135607811,1596,1596,1596,1596,0
+20250326,181700,135607811,1596,1596,1596,1596,0
+20250326,181600,135607811,1596,1596,1596,1596,0
+20250326,181500,135607811,1596,1596,1596,1596,0
+20250326,181400,135607811,1596,1596,1596,1596,0
+20250326,181300,135607811,1596,1596,1596,1596,0
+20250326,181200,135607811,1596,1596,1596,1596,0
+20250326,181100,135607811,1596,1596,1596,1596,0
+20250326,181000,135607811,1596,1596,1596,1596,0
+20250326,180900,135607811,1596,1596,1596,1596,0
+20250326,180800,135607811,1596,1596,1596,1596,0
+20250326,180700,135607811,1596,1596,1596,1596,0
+20250326,180600,135607811,1596,1596,1596,1596,0
+20250326,180500,135607811,1596,1596,1596,1596,0
+20250326,180400,135607811,1596,1596,1596,1596,0
+20250326,180300,135607811,1596,1596,1596,1596,0
+20250326,180200,135607811,1596,1596,1596,1596,0
+20250326,180100,135607811,1596,1596,1596,1596,0
+20250326,180000,135607811,1596,1596,1596,1596,3366
+20250326,175900,135607811,1596,1596,1596,1596,0
+20250326,175800,135607811,1596,1596,1596,1596,0
+20250326,175700,135607811,1596,1596,1596,1596,0
+20250326,175600,135607811,1596,1596,1596,1596,0
+20250326,175500,135607811,1596,1596,1596,1596,0
+20250326,175400,135607811,1596,1596,1596,1596,0
+20250326,175300,135607811,1596,1596,1596,1596,0
+20250326,175200,135607811,1596,1596,1596,1596,0
+20250326,175100,135607811,1596,1596,1596,1596,0
+20250326,175000,135607811,1596,1596,1596,1596,0
+20250326,174900,135607811,1596,1596,1596,1596,0
+20250326,174800,135607811,1596,1596,1596,1596,0
+20250326,174700,135607811,1596,1596,1596,1596,0
+20250326,174600,135607811,1596,1596,1596,1596,0
+20250326,174500,135607811,1596,1596,1596,1596,0
+20250326,174400,135607811,1596,1596,1596,1596,0
+20250326,174300,135607811,1596,1596,1596,1596,0
+20250326,174200,135607811,1596,1596,1596,1596,0
+20250326,174100,135607811,1596,1596,1596,1596,0
+20250326,174000,135607811,1596,1596,1596,1596,0
+20250326,173900,135607811,1596,1596,1596,1596,0
+20250326,173800,135607811,1596,1596,1596,1596,0
+20250326,173700,135607811,1596,1596,1596,1596,0
+20250326,173600,135607811,1596,1596,1596,1596,0
+20250326,173500,135607811,1596,1596,1596,1596,0
+20250326,173400,135607811,1596,1596,1596,1596,0
+20250326,173300,135607811,1596,1596,1596,1596,0
+20250326,173200,135607811,1596,1596,1596,1596,0
+20250326,173100,135607811,1596,1596,1596,1596,0
+20250326,173000,135607811,1596,1596,1596,1596,3366
+20250326,172900,135607811,1596,1596,1596,1596,0
+20250326,172800,135607811,1596,1596,1596,1596,0
+20250326,172700,135607811,1596,1596,1596,1596,0
+20250326,172600,135607811,1596,1596,1596,1596,0
+20250326,172500,135607811,1596,1596,1596,1596,0
+20250326,172400,135607811,1596,1596,1596,1596,0
+20250326,172300,135607811,1596,1596,1596,1596,0
+20250326,172200,135607811,1596,1596,1596,1596,0
+20250326,172100,135607811,1596,1596,1596,1596,0
+20250326,172000,135607811,1596,1596,1596,1596,0
+20250326,171900,135607811,1596,1596,1596,1596,0
+20250326,171800,135607811,1596,1596,1596,1596,0
+20250326,171700,135607811,1596,1596,1596,1596,0
+20250326,171600,135607811,1596,1596,1596,1596,0
+20250326,171500,135607811,1596,1596,1596,1596,0
+20250326,171400,135607811,1596,1596,1596,1596,0
+20250326,171300,135607811,1596,1596,1596,1596,0
+20250326,171200,135607811,1596,1596,1596,1596,0
+20250326,171100,135607811,1596,1596,1596,1596,0
+20250326,171000,135607811,1596,1596,1596,1596,0
+20250326,170900,135607811,1596,1596,1596,1596,0
+20250326,170800,135607811,1596,1596,1596,1596,0
+20250326,170700,135607811,1596,1596,1596,1596,0
+20250326,170600,135607811,1596,1596,1596,1596,0
+20250326,170500,135607811,1596,1596,1596,1596,0
+20250326,170400,135607811,1596,1596,1596,1596,0
+20250326,170300,135607811,1596,1596,1596,1596,0
+20250326,170200,135607811,1596,1596,1596,1596,0
+20250326,170100,135607811,1596,1596,1596,1596,0
+20250326,170000,135607811,1596,1596,1596,1596,3366
+20250326,165900,135607811,1596,1596,1596,1596,0
+20250326,165800,135607811,1596,1596,1596,1596,0
+20250326,165700,135607811,1596,1596,1596,1596,0
+20250326,165600,135607811,1596,1596,1596,1596,0
+20250326,165500,135607811,1596,1596,1596,1596,0
+20250326,165400,135607811,1596,1596,1596,1596,0
+20250326,165300,135607811,1596,1596,1596,1596,0
+20250326,165200,135607811,1596,1596,1596,1596,0
+20250326,165100,135607811,1596,1596,1596,1596,0
+20250326,165000,135607811,1596,1596,1596,1596,0
+20250326,164900,135607811,1596,1596,1596,1596,0
+20250326,164800,135607811,1596,1596,1596,1596,0
+20250326,164700,135607811,1596,1596,1596,1596,0
+20250326,164600,135607811,1596,1596,1596,1596,0
+20250326,164500,135607811,1596,1596,1596,1596,0
+20250326,164400,135607811,1596,1596,1596,1596,0
+20250326,164300,135607811,1596,1596,1596,1596,0
+20250326,164200,135607811,1596,1596,1596,1596,0
+20250326,164100,135607811,1596,1596,1596,1596,0
+20250326,164000,135607811,1596,1596,1596,1596,0
+20250326,163900,135607811,1596,1596,1596,1596,0
+20250326,163800,135607811,1596,1596,1596,1596,0
+20250326,163700,135607811,1596,1596,1596,1596,0
+20250326,163600,135607811,1596,1596,1596,1596,0
+20250326,163500,135607811,1596,1596,1596,1596,0
+20250326,163400,135607811,1596,1596,1596,1596,0
+20250326,163300,135607811,1596,1596,1596,1596,0
+20250326,163200,135607811,1596,1596,1596,1596,0
+20250326,163100,135607811,1596,1596,1596,1596,0
+20250326,163000,135607811,1596,1596,1596,1596,3366
+20250326,162900,135607811,1596,1596,1596,1596,0
+20250326,162800,135607811,1596,1596,1596,1596,0
+20250326,162700,135607811,1596,1596,1596,1596,0
+20250326,162600,135607811,1596,1596,1596,1596,0
+20250326,162500,135607811,1596,1596,1596,1596,0
+20250326,162400,135607811,1596,1596,1596,1596,0
+20250326,162300,135607811,1596,1596,1596,1596,0
+20250326,162200,135607811,1596,1596,1596,1596,0
+20250326,162100,135607811,1596,1596,1596,1596,0
+20250326,162000,135607811,1596,1596,1596,1596,0
+20250326,161900,135607811,1596,1596,1596,1596,0
+20250326,161800,135607811,1596,1596,1596,1596,0
+20250326,161700,135607811,1596,1596,1596,1596,0
+20250326,161600,135607811,1596,1596,1596,1596,0
+20250326,161500,135607811,1596,1596,1596,1596,0
+20250326,161400,135607811,1596,1596,1596,1596,0
+20250326,161300,135607811,1596,1596,1596,1596,0
+20250326,161200,135607811,1596,1596,1596,1596,0
+20250326,161100,135607811,1596,1596,1596,1596,0
+20250326,161000,135607811,1596,1596,1596,1596,0
+20250326,160900,135607811,1596,1596,1596,1596,0
+20250326,160800,135607811,1596,1596,1596,1596,0
+20250326,160700,135607811,1596,1596,1596,1596,0
+20250326,160600,135607811,1596,1596,1596,1596,0
+20250326,160500,135607811,1596,1596,1596,1596,0
+20250326,160400,135607811,1596,1596,1596,1596,0
+20250326,160300,135607811,1596,1596,1596,1596,0
+20250326,160200,135607811,1596,1596,1596,1596,0
+20250326,160100,135607811,1596,1596,1596,1596,0
+20250326,160000,135607811,1596,1596,1596,1596,3366
+20250326,155900,135607811,1596,1596,1596,1596,0
+20250326,155800,135607811,1596,1596,1596,1596,0
+20250326,155700,135607811,1596,1596,1596,1596,0
+20250326,155600,135607811,1596,1596,1596,1596,0
+20250326,155500,135607811,1596,1596,1596,1596,0
+20250326,155400,135607811,1596,1596,1596,1596,0
+20250326,155300,135607811,1596,1596,1596,1596,0
+20250326,155200,135607811,1596,1596,1596,1596,0
+20250326,155100,135607811,1596,1596,1596,1596,0
+20250326,155000,135607811,1596,1596,1596,1596,0
+20250326,154900,135607811,1596,1596,1596,1596,0
+20250326,154800,135607811,1596,1596,1596,1596,0
+20250326,154700,135607811,1596,1596,1596,1596,0
+20250326,154600,135607811,1596,1596,1596,1596,0
+20250326,154500,135607811,1596,1596,1596,1596,0
+20250326,154400,135607811,1596,1596,1596,1596,0
+20250326,154300,135607811,1596,1596,1596,1596,0
+20250326,154200,135607811,1596,1596,1596,1596,0
+20250326,154100,135607811,1596,1596,1596,1596,0
+20250326,154000,135607811,1596,1596,1596,1596,0
+20250326,153900,135607811,1596,1596,1596,1596,0
+20250326,153800,135607811,1596,1596,1596,1596,0
+20250326,153700,135607811,1596,1596,1596,1596,0
+20250326,153600,135607811,1596,1596,1596,1596,0
+20250326,153500,135607811,1596,1596,1596,1596,0
+20250326,153400,135607811,1596,1596,1596,1596,0
+20250326,153300,135607811,1596,1596,1596,1596,0
+20250326,153200,135607811,1596,1596,1596,1596,0
+20250326,153100,135607811,1596,1596,1596,1596,0
+20250326,153000,135607811,1596,1596,1596,1596,6732
+20250326,152900,130235675,1591,1591,1591,1591,0
+20250326,152800,130235675,1591,1591,1591,1591,0
+20250326,152700,130235675,1591,1591,1591,1591,0
+20250326,152600,130235675,1591,1591,1591,1591,0
+20250326,152500,130235675,1591,1591,1591,1591,0
+20250326,152400,130235675,1591,1591,1591,1591,0
+20250326,152300,130235675,1591,1591,1591,1591,0
+20250326,152200,130235675,1591,1591,1591,1591,0
+20250326,152100,130235675,1591,1591,1591,1591,0
+20250326,152000,130235675,1591,1591,1591,1591,0
+20250326,151900,130235675,1591,1591,1591,1591,162
+20250326,151800,129977933,1586,1590,1590,1585,3780
+20250326,151700,123981946,1590,1585,1590,1585,2532
+20250326,151600,119968566,1590,1589,1590,1585,3458
+20250326,151500,114483297,1590,1591,1591,1590,468
+20250326,151400,113738906,1592,1592,1592,1592,62
+20250326,151300,113640202,1593,1593,1593,1593,0
+20250326,151200,113640202,1593,1593,1593,1593,0
+20250326,151100,113640202,1593,1593,1593,1593,13
+20250326,151000,113619493,1594,1594,1594,1594,1
+20250326,150900,113617899,1592,1593,1593,1592,40
+20250326,150800,113554218,1597,1597,1597,1597,0
+20250326,150700,113554218,1597,1597,1597,1597,0
+20250326,150600,113554218,1597,1597,1597,1597,1
+20250326,150500,113552621,1598,1598,1598,1598,0
+20250326,150400,113552621,1598,1598,1598,1598,0
+20250326,150300,113552621,1598,1590,1598,1590,3015
+20250326,150200,108758651,1598,1594,1598,1590,656
+20250326,150100,107715533,1590,1598,1598,1590,1584
+20250326,150000,105194739,1598,1599,1599,1598,30
+20250326,145900,105146784,1599,1599,1599,1599,10
+20250326,145800,105130794,1599,1599,1599,1599,1
+20250326,145700,105129195,1600,1600,1600,1600,0
+20250326,145600,105129195,1600,1592,1600,1592,501
+20250326,145500,104331595,1592,1602,1602,1592,501
+20250326,145400,103533993,1592,1593,1593,1592,1000
+20250326,145300,101941988,1602,1602,1602,1602,0
+20250326,145200,101941988,1602,1602,1602,1602,0
+20250326,145100,101941988,1602,1602,1602,1602,1
+20250326,145000,101940386,1593,1593,1593,1593,0
+20250326,144900,101940386,1593,1593,1593,1593,0
+20250326,144800,101940386,1593,1593,1593,1593,1250
+20250326,144700,99949136,1603,1603,1603,1603,0
+20250326,144600,99949136,1603,1603,1603,1603,0
+20250326,144500,99949136,1603,1603,1603,1603,11
+20250326,144400,99931503,1592,1592,1592,1592,0
+20250326,144300,99931503,1592,1594,1594,1592,183
+20250326,144200,99639917,1593,1593,1593,1593,0
+20250326,144100,99639917,1593,1593,1593,1593,0
+20250326,144000,99639917,1593,1593,1593,1593,0
+20250326,143900,99639917,1593,1593,1593,1593,0
+20250326,143800,99639917,1593,1594,1594,1593,649
+20250326,143700,98606043,1604,1604,1604,1604,0
+20250326,143600,98606043,1604,1604,1604,1604,0
+20250326,143500,98606043,1604,1604,1604,1604,0
+20250326,143400,98606043,1604,1604,1604,1604,0
+20250326,143300,98606043,1604,1603,1604,1603,2
+20250326,143200,98602836,1593,1593,1593,1593,0
+20250326,143100,98602836,1593,1594,1594,1593,352
+20250326,143000,98041986,1595,1596,1596,1595,696
+20250326,142900,96931312,1597,1597,1597,1597,740
+20250326,142800,95749532,1605,1605,1605,1605,0
+20250326,142700,95749532,1605,1605,1605,1605,0
+20250326,142600,95749532,1605,1605,1605,1605,0
+20250326,142500,95749532,1605,1605,1605,1605,0
+20250326,142400,95749532,1605,1605,1605,1605,0
+20250326,142300,95749532,1605,1605,1605,1605,0
+20250326,142200,95749532,1605,1605,1605,1605,0
+20250326,142100,95749532,1605,1605,1605,1605,0
+20250326,142000,95749532,1605,1605,1605,1605,0
+20250326,141900,95749532,1605,1605,1605,1605,0
+20250326,141800,95749532,1605,1605,1605,1605,143
+20250326,141700,95520017,1605,1605,1605,1605,0
+20250326,141600,95520017,1605,1605,1605,1605,0
+20250326,141500,95520017,1605,1605,1605,1605,0
+20250326,141400,95520017,1605,1605,1605,1605,0
+20250326,141300,95520017,1605,1605,1605,1605,1
+20250326,141200,95518412,1605,1605,1605,1605,0
+20250326,141100,95518412,1605,1605,1605,1605,0
+20250326,141000,95518412,1605,1605,1605,1605,800
+20250326,140900,94234412,1605,1605,1605,1605,0
+20250326,140800,94234412,1605,1603,1605,1603,40
+20250326,140700,94170220,1603,1603,1603,1603,0
+20250326,140600,94170220,1603,1597,1603,1597,506
+20250326,140500,93362132,1597,1599,1599,1597,40
+20250326,140400,93298215,1600,1606,1606,1600,122
+20250326,140300,93102995,1606,1606,1606,1606,0
+20250326,140200,93102995,1606,1606,1606,1606,0
+20250326,140100,93102995,1606,1606,1606,1606,12
+20250326,140000,93083723,1606,1606,1606,1606,0
+20250326,135900,93083723,1606,1606,1606,1606,0
+20250326,135800,93083723,1606,1606,1606,1606,0
+20250326,135700,93083723,1606,1606,1606,1606,0
+20250326,135600,93083723,1606,1606,1606,1606,61
+20250326,135500,92985757,1606,1606,1606,1606,0
+20250326,135400,92985757,1606,1606,1606,1606,0
+20250326,135300,92985757,1606,1606,1606,1606,0
+20250326,135200,92985757,1606,1606,1606,1606,2
+20250326,135100,92982545,1606,1606,1606,1606,111
+20250326,135000,92804279,1606,1606,1606,1606,0
+20250326,134900,92804279,1606,1606,1606,1606,11
+20250326,134800,92786613,1600,1602,1602,1600,341
+20250326,134700,92240940,1608,1608,1608,1608,1
+20250326,134600,92239332,1605,1605,1605,1605,0
+20250326,134500,92239332,1605,1605,1605,1605,20
+20250326,134400,92207232,1608,1608,1608,1608,0
+20250326,134300,92207232,1608,1608,1608,1608,0
+20250326,134200,92207232,1608,1608,1608,1608,0
+20250326,134100,92207232,1608,1608,1608,1608,0
+20250326,134000,92207232,1608,1608,1608,1608,0
+20250326,133900,92207232,1608,1600,1608,1600,11
+20250326,133800,92189624,1608,1608,1608,1608,1
+20250326,133700,92188016,1604,1604,1604,1604,10
+20250326,133600,92171976,1608,1608,1608,1608,0
+20250326,133500,92171976,1608,1608,1608,1608,0
+20250326,133400,92171976,1608,1608,1608,1608,0
+20250326,133300,92171976,1608,1608,1608,1608,0
+20250326,133200,92171976,1608,1608,1608,1608,0
+20250326,133100,92171976,1608,1608,1608,1608,1
+20250326,133000,92170368,1601,1601,1601,1601,2
+20250326,132900,92167166,1607,1607,1607,1607,20
+20250326,132800,92135026,1609,1609,1609,1609,0
+20250326,132700,92135026,1609,1609,1609,1609,0
+20250326,132600,92135026,1609,1609,1609,1609,0
+20250326,132500,92135026,1609,1609,1609,1609,0
+20250326,132400,92135026,1609,1609,1609,1609,0
+20250326,132300,92135026,1609,1609,1609,1609,0
+20250326,132200,92135026,1609,1609,1609,1609,0
+20250326,132100,92135026,1609,1609,1609,1609,0
+20250326,132000,92135026,1609,1609,1609,1609,0
+20250326,131900,92135026,1609,1609,1609,1609,0
+20250326,131800,92135026,1609,1609,1609,1609,10
+20250326,131700,92118936,1609,1609,1609,1609,0
+20250326,131600,92118936,1609,1609,1609,1609,1
+20250326,131500,92117327,1600,1600,1600,1600,0
+20250326,131400,92117327,1600,1600,1600,1600,250
+20250326,131300,91717327,1609,1609,1609,1609,0
+20250326,131200,91717327,1609,1609,1609,1609,0
+20250326,131100,91717327,1609,1608,1609,1608,2
+20250326,131000,91714110,1612,1612,1612,1612,0
+20250326,130900,91714110,1612,1612,1612,1612,0
+20250326,130800,91714110,1612,1612,1612,1612,0
+20250326,130700,91714110,1612,1612,1612,1612,0
+20250326,130600,91714110,1612,1604,1612,1604,500
+20250326,130500,90909290,1604,1604,1604,1604,17
+20250326,130400,90882022,1604,1604,1604,1604,100
+20250326,130300,90721622,1604,1604,1604,1604,0
+20250326,130200,90721622,1604,1604,1604,1604,0
+20250326,130100,90721622,1604,1604,1604,1604,7
+20250326,130000,90710394,1605,1605,1605,1605,0
+20250326,125900,90710394,1605,1605,1605,1605,0
+20250326,125800,90710394,1605,1605,1605,1605,0
+20250326,125700,90710394,1605,1605,1605,1605,0
+20250326,125600,90710394,1605,1605,1605,1605,0
+20250326,125500,90710394,1605,1605,1605,1605,0
+20250326,125400,90710394,1605,1605,1605,1605,0
+20250326,125300,90710394,1605,1604,1605,1604,400
+20250326,125200,90068561,1604,1604,1604,1604,461
+20250326,125100,89329117,1604,1604,1604,1604,0
+20250326,125000,89329117,1604,1600,1604,1600,698
+20250326,124900,88209529,1605,1605,1605,1605,0
+20250326,124800,88209529,1605,1605,1605,1605,0
+20250326,124700,88209529,1605,1605,1605,1605,0
+20250326,124600,88209529,1605,1605,1605,1605,1
+20250326,124500,88207924,1600,1600,1600,1600,0
+20250326,124400,88207924,1600,1600,1600,1600,0
+20250326,124300,88207924,1600,1600,1600,1600,0
+20250326,124200,88207924,1600,1600,1600,1600,50
+20250326,124100,88127924,1610,1610,1610,1610,162
+20250326,124000,87867104,1595,1601,1601,1595,724
+20250326,123900,86709353,1611,1611,1611,1611,0
+20250326,123800,86709353,1611,1611,1611,1611,0
+20250326,123700,86709353,1611,1611,1611,1611,0
+20250326,123600,86709353,1611,1611,1611,1611,0
+20250326,123500,86709353,1611,1611,1611,1611,0
+20250326,123400,86709353,1611,1611,1611,1611,0
+20250326,123300,86709353,1611,1611,1611,1611,0
+20250326,123200,86709353,1611,1611,1611,1611,0
+20250326,123100,86709353,1611,1611,1611,1611,9
+20250326,123000,86694854,1612,1612,1612,1612,0
+20250326,122900,86694854,1612,1612,1612,1612,0
+20250326,122800,86694854,1612,1607,1612,1607,18
+20250326,122700,86665915,1608,1608,1608,1608,0
+20250326,122600,86665915,1608,1608,1608,1608,460
+20250326,122500,85926235,1608,1607,1608,1607,22
+20250326,122400,85890860,1607,1607,1607,1607,4
+20250326,122300,85884432,1608,1608,1608,1608,0
+20250326,122200,85884432,1608,1608,1608,1608,10
+20250326,122100,85868352,1609,1609,1609,1609,0
+20250326,122000,85868352,1609,1609,1609,1609,4
+20250326,121900,85861916,1611,1611,1611,1611,0
+20250326,121800,85861916,1611,1611,1611,1611,311
+20250326,121700,85360895,1600,1600,1600,1600,0
+20250326,121600,85360895,1600,1600,1600,1600,750
+20250326,121500,84160895,1613,1613,1613,1613,0
+20250326,121400,84160895,1613,1613,1613,1613,0
+20250326,121300,84160895,1613,1613,1613,1613,0
+20250326,121200,84160895,1613,1609,1614,1609,1617
+20250326,121100,81553852,1609,1611,1611,1609,339
+20250326,121000,81008399,1609,1609,1609,1609,425
+20250326,120900,80324574,1609,1609,1609,1609,486
+20250326,120800,79542600,1609,1610,1610,1609,131
+20250326,120700,79331790,1610,1610,1610,1610,0
+20250326,120600,79331790,1610,1611,1611,1610,102
+20250326,120500,79167530,1612,1612,1612,1612,187
+20250326,120400,78866086,1613,1613,1613,1613,0
+20250326,120300,78866086,1613,1605,1613,1605,86
+20250326,120200,78727573,1605,1605,1605,1605,10
+20250326,120100,78711523,1605,1605,1605,1605,249
+20250326,120000,78311878,1605,1605,1605,1605,0
+20250326,115900,78311878,1605,1605,1605,1605,0
+20250326,115800,78311878,1605,1605,1605,1605,1
+20250326,115700,78310273,1605,1605,1605,1605,0
+20250326,115600,78310273,1605,1605,1605,1605,0
+20250326,115500,78310273,1605,1605,1605,1605,0
+20250326,115400,78310273,1605,1605,1605,1605,0
+20250326,115300,78310273,1605,1605,1605,1593,219
+20250326,115200,77960808,1605,1605,1605,1605,25
+20250326,115100,77920683,1597,1597,1597,1597,585
+20250326,115000,76986438,1596,1596,1596,1596,0
+20250326,114900,76986438,1596,1599,1601,1596,4879
+20250326,114800,69180211,1595,1595,1595,1595,1
+20250326,114700,69178616,1595,1595,1595,1595,0
+20250326,114600,69178616,1595,1595,1595,1595,0
+20250326,114500,69178616,1595,1595,1595,1595,1
+20250326,114400,69177021,1598,1598,1598,1598,0
+20250326,114300,69177021,1598,1598,1598,1598,600
+20250326,114200,68218221,1596,1596,1596,1596,0
+20250326,114100,68218221,1596,1596,1596,1596,0
+20250326,114000,68218221,1596,1596,1596,1596,0
+20250326,113900,68218221,1596,1596,1596,1596,0
+20250326,113800,68218221,1596,1596,1596,1596,0
+20250326,113700,68218221,1596,1596,1596,1596,1
+20250326,113600,68216625,1596,1596,1596,1596,0
+20250326,113500,68216625,1596,1596,1596,1596,100
+20250326,113400,68057025,1598,1598,1598,1598,0
+20250326,113300,68057025,1598,1598,1598,1598,0
+20250326,113200,68057025,1598,1598,1598,1598,0
+20250326,113100,68057025,1598,1596,1598,1596,2
+20250326,113000,68053831,1597,1596,1598,1596,7
+20250326,112900,68042652,1595,1595,1595,1595,421
+20250326,112800,67371157,1595,1597,1597,1595,1264
+20250326,112700,65355069,1599,1599,1599,1599,0
+20250326,112600,65355069,1599,1595,1599,1595,54
+20250326,112500,65268935,1595,1595,1595,1595,0
+20250326,112400,65268935,1595,1595,1595,1595,0
+20250326,112300,65268935,1595,1595,1595,1595,0
+20250326,112200,65268935,1595,1595,1595,1595,74
+20250326,112100,65150905,1595,1595,1595,1595,24
+20250326,112000,65112625,1594,1594,1594,1594,0
+20250326,111900,65112625,1594,1594,1594,1594,1
+20250326,111800,65111031,1600,1600,1600,1600,0
+20250326,111700,65111031,1600,1600,1600,1600,0
+20250326,111600,65111031,1600,1600,1600,1600,0
+20250326,111500,65111031,1600,1600,1600,1600,0
+20250326,111400,65111031,1600,1600,1600,1600,0
+20250326,111300,65111031,1600,1600,1600,1600,0
+20250326,111200,65111031,1600,1600,1600,1600,0
+20250326,111100,65111031,1600,1600,1600,1600,2
+20250326,111000,65107831,1600,1600,1600,1600,0
+20250326,110900,65107831,1600,1600,1600,1600,0
+20250326,110800,65107831,1600,1600,1600,1600,0
+20250326,110700,65107831,1600,1600,1600,1600,0
+20250326,110600,65107831,1600,1599,1600,1599,796
+20250326,110500,63834366,1592,1592,1592,1592,0
+20250326,110400,63834366,1592,1598,1598,1592,1000
+20250326,110300,62239267,1599,1599,1599,1599,10
+20250326,110200,62223277,1599,1599,1599,1599,88
+20250326,110100,62082565,1599,1599,1599,1599,0
+20250326,110000,62082565,1599,1599,1599,1599,412
+20250326,105900,61423777,1599,1600,1600,1599,1800
+20250326,105800,58544177,1600,1599,1600,1599,2000
+20250326,105700,55344179,1599,1599,1599,1599,69
+20250326,105600,55233848,1599,1599,1599,1599,151
+20250326,105500,54992399,1599,1599,1599,1599,1
+20250326,105400,54990800,1598,1598,1598,1598,0
+20250326,105300,54990800,1598,1598,1598,1598,0
+20250326,105200,54990800,1598,1598,1598,1598,0
+20250326,105100,54990800,1598,1598,1598,1598,0
+20250326,105000,54990800,1598,1600,1600,1598,655
+20250326,104900,53944050,1600,1600,1600,1599,298
+20250326,104800,53467546,1599,1599,1599,1599,1
+20250326,104700,53465947,1599,1597,1599,1597,3029
+20250326,104600,48624097,1596,1597,1597,1596,63
+20250326,104500,48523487,1597,1596,1597,1596,353
+20250326,104400,47960096,1595,1595,1595,1595,0
+20250326,104300,47960096,1595,1595,1595,1595,117
+20250326,104200,47773481,1595,1595,1595,1595,0
+20250326,104100,47773481,1595,1595,1595,1595,0
+20250326,104000,47773481,1595,1595,1595,1595,0
+20250326,103900,47773481,1595,1595,1595,1595,0
+20250326,103800,47773481,1595,1595,1595,1595,20
+20250326,103700,47741581,1595,1595,1595,1595,0
+20250326,103600,47741581,1595,1595,1595,1595,0
+20250326,103500,47741581,1595,1595,1595,1595,0
+20250326,103400,47741581,1595,1595,1595,1595,0
+20250326,103300,47741581,1595,1595,1595,1595,0
+20250326,103200,47741581,1595,1595,1595,1595,0
+20250326,103100,47741581,1595,1595,1595,1595,0
+20250326,103000,47741581,1595,1595,1595,1595,0
+20250326,102900,47741581,1595,1595,1595,1595,10
+20250326,102800,47725631,1595,1595,1595,1595,0
+20250326,102700,47725631,1595,1595,1595,1595,0
+20250326,102600,47725631,1595,1595,1595,1595,0
+20250326,102500,47725631,1595,1595,1595,1595,0
+20250326,102400,47725631,1595,1595,1595,1595,0
+20250326,102300,47725631,1595,1595,1595,1595,0
+20250326,102200,47725631,1595,1595,1595,1595,0
+20250326,102100,47725631,1595,1594,1595,1594,1453
+20250326,102000,45408102,1592,1592,1592,1592,5
+20250326,101900,45400142,1594,1594,1594,1594,0
+20250326,101800,45400142,1594,1593,1594,1593,1142
+20250326,101700,43580642,1591,1591,1591,1591,264
+20250326,101600,43160618,1592,1591,1592,1591,5935
+20250326,101500,33712334,1591,1591,1591,1591,2
+20250326,101400,33709152,1588,1588,1588,1588,0
+20250326,101300,33709152,1588,1588,1588,1588,0
+20250326,101200,33709152,1588,1588,1588,1588,0
+20250326,101100,33709152,1588,1587,1588,1587,1100
+20250326,101000,31962359,1587,1584,1587,1582,193
+20250326,100900,31656381,1582,1582,1582,1582,0
+20250326,100800,31656381,1582,1582,1582,1582,0
+20250326,100700,31656381,1582,1582,1582,1582,0
+20250326,100600,31656381,1582,1584,1584,1582,332
+20250326,100500,31131095,1586,1586,1586,1586,0
+20250326,100400,31131095,1586,1586,1586,1586,0
+20250326,100300,31131095,1586,1586,1586,1586,0
+20250326,100200,31131095,1586,1586,1586,1586,0
+20250326,100100,31131095,1586,1586,1586,1586,0
+20250326,100000,31131095,1586,1586,1586,1586,0
+20250326,095900,31131095,1586,1586,1586,1586,71
+20250326,095800,31018489,1583,1583,1583,1583,0
+20250326,095700,31018489,1583,1583,1583,1583,0
+20250326,095600,31018489,1583,1583,1583,1583,2
+20250326,095500,31015323,1583,1583,1583,1583,0
+20250326,095400,31015323,1583,1583,1583,1583,0
+20250326,095300,31015323,1583,1583,1583,1583,1
+20250326,095200,31013740,1581,1581,1581,1581,0
+20250326,095100,31013740,1581,1581,1581,1581,0
+20250326,095000,31013740,1581,1581,1581,1581,0
+20250326,094900,31013740,1581,1581,1581,1581,0
+20250326,094800,31013740,1581,1581,1581,1581,0
+20250326,094700,31013740,1581,1581,1581,1581,0
+20250326,094600,31013740,1581,1582,1582,1581,100
+20250326,094500,30855639,1587,1587,1587,1587,1
+20250326,094400,30854052,1581,1581,1581,1581,0
+20250326,094300,30854052,1581,1581,1581,1580,166
+20250326,094200,30591618,1589,1585,1590,1585,101
+20250326,094100,30431512,1585,1585,1585,1585,0
+20250326,094000,30431512,1585,1580,1585,1580,1067
+20250326,093900,28745632,1581,1581,1581,1581,620
+20250326,093800,27765412,1581,1581,1581,1581,0
+20250326,093700,27765412,1581,1585,1585,1581,1959
+20250326,093600,24664459,1585,1590,1590,1585,617
+20250326,093500,23686464,1593,1594,1594,1593,21
+20250326,093400,23653010,1586,1586,1586,1586,300
+20250326,093300,23177210,1594,1594,1594,1594,0
+20250326,093200,23177210,1594,1593,1594,1593,40
+20250326,093100,23113483,1593,1593,1593,1593,42
+20250326,093000,23046577,1595,1589,1595,1589,1500
+20250326,092900,20658618,1586,1588,1588,1586,1354
+20250326,092800,18510699,1588,1588,1588,1588,16
+20250326,092700,18485291,1593,1593,1593,1593,0
+20250326,092600,18485291,1593,1591,1593,1591,70
+20250326,092500,18373919,1591,1591,1591,1591,0
+20250326,092400,18373919,1591,1591,1591,1591,0
+20250326,092300,18373919,1591,1591,1591,1591,200
+20250326,092200,18055719,1591,1591,1591,1591,0
+20250326,092100,18055719,1591,1591,1591,1591,4
+20250326,092000,18049355,1589,1589,1589,1589,50
+20250326,091900,17969905,1589,1589,1589,1589,2
+20250326,091800,17966727,1591,1590,1591,1590,18
+20250326,091700,17938106,1593,1593,1593,1593,0
+20250326,091600,17938106,1593,1593,1593,1593,0
+20250326,091500,17938106,1593,1593,1593,1593,0
+20250326,091400,17938106,1593,1588,1593,1588,103
+20250326,091300,17774381,1593,1593,1593,1593,0
+20250326,091200,17774381,1593,1593,1593,1593,62
+20250326,091100,17675615,1587,1587,1587,1587,148
+20250326,091000,17440739,1587,1587,1587,1587,0
+20250326,090900,17440739,1587,1587,1587,1587,6
+20250326,090800,17431217,1587,1598,1598,1587,452
+20250326,090700,16713740,1588,1588,1588,1588,505
+20250326,090600,15911800,1587,1587,1587,1587,282
+20250326,090500,15464266,1585,1585,1585,1585,0
+20250326,090400,15464266,1585,1599,1600,1585,1147
+20250326,090300,13631704,1598,1598,1598,1598,1
+20250326,090200,13630106,1599,1580,1599,1580,3878
+20250326,090100,7462648,1579,1580,1580,1577,1913
+20250326,090000,4441380,1580,1580,1580,1580,2811

014190/min/candle-20250327.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190000,119032931,1600,1600,1600,1600,704
+20250327,185900,119032931,1600,1600,1600,1600,0
+20250327,185800,119032931,1600,1600,1600,1600,0
+20250327,185700,119032931,1600,1600,1600,1600,0
+20250327,185600,119032931,1600,1600,1600,1600,0
+20250327,185500,119032931,1600,1600,1600,1600,0
+20250327,185400,119032931,1600,1600,1600,1600,0
+20250327,185300,119032931,1600,1600,1600,1600,0
+20250327,185200,119032931,1600,1600,1600,1600,0
+20250327,185100,119032931,1600,1600,1600,1600,0
+20250327,185000,119032931,1600,1600,1600,1600,0
+20250327,184900,119032931,1600,1600,1600,1600,0
+20250327,184800,119032931,1600,1600,1600,1600,0
+20250327,184700,119032931,1600,1600,1600,1600,0
+20250327,184600,119032931,1600,1600,1600,1600,0
+20250327,184500,119032931,1600,1600,1600,1600,0
+20250327,184400,119032931,1600,1600,1600,1600,0
+20250327,184300,119032931,1600,1600,1600,1600,0
+20250327,184200,119032931,1600,1600,1600,1600,0
+20250327,184100,119032931,1600,1600,1600,1600,0
+20250327,184000,119032931,1600,1600,1600,1600,0
+20250327,183900,119032931,1600,1600,1600,1600,0
+20250327,183800,119032931,1600,1600,1600,1600,0
+20250327,183700,119032931,1600,1600,1600,1600,0
+20250327,183600,119032931,1600,1600,1600,1600,0
+20250327,183500,119032931,1600,1600,1600,1600,0
+20250327,183400,119032931,1600,1600,1600,1600,0
+20250327,183300,119032931,1600,1600,1600,1600,0
+20250327,183200,119032931,1600,1600,1600,1600,0
+20250327,183100,119032931,1600,1600,1600,1600,0
+20250327,183000,119032931,1600,1600,1600,1600,704
+20250327,182900,119032931,1600,1600,1600,1600,0
+20250327,182800,119032931,1600,1600,1600,1600,0
+20250327,182700,119032931,1600,1600,1600,1600,0
+20250327,182600,119032931,1600,1600,1600,1600,0
+20250327,182500,119032931,1600,1600,1600,1600,0
+20250327,182400,119032931,1600,1600,1600,1600,0
+20250327,182300,119032931,1600,1600,1600,1600,0
+20250327,182200,119032931,1600,1600,1600,1600,0
+20250327,182100,119032931,1600,1600,1600,1600,0
+20250327,182000,119032931,1600,1600,1600,1600,0
+20250327,181900,119032931,1600,1600,1600,1600,0
+20250327,181800,119032931,1600,1600,1600,1600,0
+20250327,181700,119032931,1600,1600,1600,1600,0
+20250327,181600,119032931,1600,1600,1600,1600,0
+20250327,181500,119032931,1600,1600,1600,1600,0
+20250327,181400,119032931,1600,1600,1600,1600,0
+20250327,181300,119032931,1600,1600,1600,1600,0
+20250327,181200,119032931,1600,1600,1600,1600,0
+20250327,181100,119032931,1600,1600,1600,1600,0
+20250327,181000,119032931,1600,1600,1600,1600,0
+20250327,180900,119032931,1600,1600,1600,1600,0
+20250327,180800,119032931,1600,1600,1600,1600,0
+20250327,180700,119032931,1600,1600,1600,1600,0
+20250327,180600,119032931,1600,1600,1600,1600,0
+20250327,180500,119032931,1600,1600,1600,1600,0
+20250327,180400,119032931,1600,1600,1600,1600,0
+20250327,180300,119032931,1600,1600,1600,1600,0
+20250327,180200,119032931,1600,1600,1600,1600,0
+20250327,180100,119032931,1600,1600,1600,1600,0
+20250327,180000,119032931,1600,1600,1600,1600,704
+20250327,175900,119032931,1600,1600,1600,1600,0
+20250327,175800,119032931,1600,1600,1600,1600,0
+20250327,175700,119032931,1600,1600,1600,1600,0
+20250327,175600,119032931,1600,1600,1600,1600,0
+20250327,175500,119032931,1600,1600,1600,1600,0
+20250327,175400,119032931,1600,1600,1600,1600,0
+20250327,175300,119032931,1600,1600,1600,1600,0
+20250327,175200,119032931,1600,1600,1600,1600,0
+20250327,175100,119032931,1600,1600,1600,1600,0
+20250327,175000,119032931,1600,1600,1600,1600,0
+20250327,174900,119032931,1600,1600,1600,1600,0
+20250327,174800,119032931,1600,1600,1600,1600,0
+20250327,174700,119032931,1600,1600,1600,1600,0
+20250327,174600,119032931,1600,1600,1600,1600,0
+20250327,174500,119032931,1600,1600,1600,1600,0
+20250327,174400,119032931,1600,1600,1600,1600,0
+20250327,174300,119032931,1600,1600,1600,1600,0
+20250327,174200,119032931,1600,1600,1600,1600,0
+20250327,174100,119032931,1600,1600,1600,1600,0
+20250327,174000,119032931,1600,1600,1600,1600,0
+20250327,173900,119032931,1600,1600,1600,1600,0
+20250327,173800,119032931,1600,1600,1600,1600,0
+20250327,173700,119032931,1600,1600,1600,1600,0
+20250327,173600,119032931,1600,1600,1600,1600,0
+20250327,173500,119032931,1600,1600,1600,1600,0
+20250327,173400,119032931,1600,1600,1600,1600,0
+20250327,173300,119032931,1600,1600,1600,1600,0
+20250327,173200,119032931,1600,1600,1600,1600,0
+20250327,173100,119032931,1600,1600,1600,1600,0
+20250327,173000,119032931,1600,1600,1600,1600,704
+20250327,172900,119032931,1600,1600,1600,1600,0
+20250327,172800,119032931,1600,1600,1600,1600,0
+20250327,172700,119032931,1600,1600,1600,1600,0
+20250327,172600,119032931,1600,1600,1600,1600,0
+20250327,172500,119032931,1600,1600,1600,1600,0
+20250327,172400,119032931,1600,1600,1600,1600,0
+20250327,172300,119032931,1600,1600,1600,1600,0
+20250327,172200,119032931,1600,1600,1600,1600,0
+20250327,172100,119032931,1600,1600,1600,1600,0
+20250327,172000,119032931,1600,1600,1600,1600,0
+20250327,171900,119032931,1600,1600,1600,1600,0
+20250327,171800,119032931,1600,1600,1600,1600,0
+20250327,171700,119032931,1600,1600,1600,1600,0
+20250327,171600,119032931,1600,1600,1600,1600,0
+20250327,171500,119032931,1600,1600,1600,1600,0
+20250327,171400,119032931,1600,1600,1600,1600,0
+20250327,171300,119032931,1600,1600,1600,1600,0
+20250327,171200,119032931,1600,1600,1600,1600,0
+20250327,171100,119032931,1600,1600,1600,1600,0
+20250327,171000,119032931,1600,1600,1600,1600,0
+20250327,170900,119032931,1600,1600,1600,1600,0
+20250327,170800,119032931,1600,1600,1600,1600,0
+20250327,170700,119032931,1600,1600,1600,1600,0
+20250327,170600,119032931,1600,1600,1600,1600,0
+20250327,170500,119032931,1600,1600,1600,1600,0
+20250327,170400,119032931,1600,1600,1600,1600,0
+20250327,170300,119032931,1600,1600,1600,1600,0
+20250327,170200,119032931,1600,1600,1600,1600,0
+20250327,170100,119032931,1600,1600,1600,1600,0
+20250327,170000,119032931,1600,1600,1600,1600,704
+20250327,165900,119032931,1600,1600,1600,1600,0
+20250327,165800,119032931,1600,1600,1600,1600,0
+20250327,165700,119032931,1600,1600,1600,1600,0
+20250327,165600,119032931,1600,1600,1600,1600,0
+20250327,165500,119032931,1600,1600,1600,1600,0
+20250327,165400,119032931,1600,1600,1600,1600,0
+20250327,165300,119032931,1600,1600,1600,1600,0
+20250327,165200,119032931,1600,1600,1600,1600,0
+20250327,165100,119032931,1600,1600,1600,1600,0
+20250327,165000,119032931,1600,1600,1600,1600,0
+20250327,164900,119032931,1600,1600,1600,1600,0
+20250327,164800,119032931,1600,1600,1600,1600,0
+20250327,164700,119032931,1600,1600,1600,1600,0
+20250327,164600,119032931,1600,1600,1600,1600,0
+20250327,164500,119032931,1600,1600,1600,1600,0
+20250327,164400,119032931,1600,1600,1600,1600,0
+20250327,164300,119032931,1600,1600,1600,1600,0
+20250327,164200,119032931,1600,1600,1600,1600,0
+20250327,164100,119032931,1600,1600,1600,1600,0
+20250327,164000,119032931,1600,1600,1600,1600,0
+20250327,163900,119032931,1600,1600,1600,1600,0
+20250327,163800,119032931,1600,1600,1600,1600,0
+20250327,163700,119032931,1600,1600,1600,1600,0
+20250327,163600,119032931,1600,1600,1600,1600,0
+20250327,163500,119032931,1600,1600,1600,1600,0
+20250327,163400,119032931,1600,1600,1600,1600,0
+20250327,163300,119032931,1600,1600,1600,1600,0
+20250327,163200,119032931,1600,1600,1600,1600,0
+20250327,163100,119032931,1600,1600,1600,1600,0
+20250327,163000,119032931,1600,1600,1600,1600,704
+20250327,162900,119032931,1600,1600,1600,1600,0
+20250327,162800,119032931,1600,1600,1600,1600,0
+20250327,162700,119032931,1600,1600,1600,1600,0
+20250327,162600,119032931,1600,1600,1600,1600,0
+20250327,162500,119032931,1600,1600,1600,1600,0
+20250327,162400,119032931,1600,1600,1600,1600,0
+20250327,162300,119032931,1600,1600,1600,1600,0
+20250327,162200,119032931,1600,1600,1600,1600,0
+20250327,162100,119032931,1600,1600,1600,1600,0
+20250327,162000,119032931,1600,1600,1600,1600,0
+20250327,161900,119032931,1600,1600,1600,1600,0
+20250327,161800,119032931,1600,1600,1600,1600,0
+20250327,161700,119032931,1600,1600,1600,1600,0
+20250327,161600,119032931,1600,1600,1600,1600,0
+20250327,161500,119032931,1600,1600,1600,1600,0
+20250327,161400,119032931,1600,1600,1600,1600,0
+20250327,161300,119032931,1600,1600,1600,1600,0
+20250327,161200,119032931,1600,1600,1600,1600,0
+20250327,161100,119032931,1600,1600,1600,1600,0
+20250327,161000,119032931,1600,1600,1600,1600,0
+20250327,160900,119032931,1600,1600,1600,1600,0
+20250327,160800,119032931,1600,1600,1600,1600,0
+20250327,160700,119032931,1600,1600,1600,1600,0
+20250327,160600,119032931,1600,1600,1600,1600,0
+20250327,160500,119032931,1600,1600,1600,1600,0
+20250327,160400,119032931,1600,1600,1600,1600,0
+20250327,160300,119032931,1600,1600,1600,1600,0
+20250327,160200,119032931,1600,1600,1600,1600,0
+20250327,160100,119032931,1600,1600,1600,1600,0
+20250327,160000,119032931,1600,1600,1600,1600,704
+20250327,155900,119032931,1600,1600,1600,1600,0
+20250327,155800,119032931,1600,1600,1600,1600,0
+20250327,155700,119032931,1600,1600,1600,1600,0
+20250327,155600,119032931,1600,1600,1600,1600,0
+20250327,155500,119032931,1600,1600,1600,1600,0
+20250327,155400,119032931,1600,1600,1600,1600,0
+20250327,155300,119032931,1600,1600,1600,1600,0
+20250327,155200,119032931,1600,1600,1600,1600,0
+20250327,155100,119032931,1600,1600,1600,1600,0
+20250327,155000,119032931,1600,1600,1600,1600,0
+20250327,154900,119032931,1600,1600,1600,1600,0
+20250327,154800,119032931,1600,1600,1600,1600,0
+20250327,154700,119032931,1600,1600,1600,1600,0
+20250327,154600,119032931,1600,1600,1600,1600,0
+20250327,154500,119032931,1600,1600,1600,1600,0
+20250327,154400,119032931,1600,1600,1600,1600,0
+20250327,154300,119032931,1600,1600,1600,1600,0
+20250327,154200,119032931,1600,1600,1600,1600,0
+20250327,154100,119032931,1600,1600,1600,1600,0
+20250327,154000,119032931,1600,1600,1600,1600,0
+20250327,153900,119032931,1600,1600,1600,1600,0
+20250327,153800,119032931,1600,1600,1600,1600,0
+20250327,153700,119032931,1600,1600,1600,1600,0
+20250327,153600,119032931,1600,1600,1600,1600,0
+20250327,153500,119032931,1600,1600,1600,1600,0
+20250327,153400,119032931,1600,1600,1600,1600,0
+20250327,153300,119032931,1600,1600,1600,1600,0
+20250327,153200,119032931,1600,1600,1600,1600,0
+20250327,153100,119032931,1600,1600,1600,1600,0
+20250327,153000,119032931,1600,1600,1600,1600,1408
+20250327,152900,117906531,1604,1604,1604,1604,0
+20250327,152800,117906531,1604,1604,1604,1604,0
+20250327,152700,117906531,1604,1604,1604,1604,0
+20250327,152600,117906531,1604,1604,1604,1604,0
+20250327,152500,117906531,1604,1604,1604,1604,0
+20250327,152400,117906531,1604,1604,1604,1604,0
+20250327,152300,117906531,1604,1604,1604,1604,0
+20250327,152200,117906531,1604,1604,1604,1604,0
+20250327,152100,117906531,1604,1604,1604,1604,0
+20250327,152000,117906531,1604,1604,1604,1604,0
+20250327,151900,117906531,1604,1603,1604,1600,1252
+20250327,151800,115903305,1604,1600,1604,1600,312
+20250327,151700,115404101,1600,1599,1600,1599,897
+20250327,151600,113969797,1598,1598,1598,1598,2
+20250327,151500,113966601,1598,1599,1599,1598,4
+20250327,151400,113960208,1599,1599,1599,1598,454
+20250327,151300,113234263,1599,1596,1599,1593,3325
+20250327,151200,107928277,1593,1594,1594,1592,1300
+20250327,151100,105857425,1592,1594,1594,1592,1071
+20250327,151000,104151275,1594,1594,1594,1594,1
+20250327,150900,104149681,1594,1594,1594,1594,2
+20250327,150800,104146493,1594,1595,1595,1593,772
+20250327,150700,102915237,1596,1596,1596,1596,0
+20250327,150600,102915237,1596,1596,1596,1596,20
+20250327,150500,102883317,1596,1595,1596,1595,19
+20250327,150400,102853011,1596,1596,1596,1596,0
+20250327,150300,102853011,1596,1596,1596,1596,49
+20250327,150200,102774807,1596,1596,1596,1596,567
+20250327,150100,101869875,1598,1598,1598,1598,0
+20250327,150000,101869875,1598,1597,1598,1597,300
+20250327,145900,101390709,1598,1598,1598,1598,0
+20250327,145800,101390709,1598,1598,1598,1598,1
+20250327,145700,101389111,1596,1596,1596,1596,0
+20250327,145600,101389111,1596,1596,1596,1596,62
+20250327,145500,101290159,1596,1596,1596,1596,2
+20250327,145400,101286967,1595,1596,1596,1595,459
+20250327,145300,100554541,1598,1598,1598,1598,8
+20250327,145200,100541757,1599,1599,1599,1599,150
+20250327,145100,100301907,1599,1599,1599,1599,3001
+20250327,145000,95503308,1598,1596,1598,1596,13
+20250327,144900,95482536,1597,1597,1597,1597,0
+20250327,144800,95482536,1597,1597,1597,1597,1
+20250327,144700,95480939,1597,1597,1597,1597,1
+20250327,144600,95479342,1596,1596,1596,1596,32
+20250327,144500,95428270,1596,1596,1596,1596,0
+20250327,144400,95428270,1596,1596,1596,1596,22
+20250327,144300,95393158,1597,1597,1597,1597,1
+20250327,144200,95391561,1596,1596,1596,1596,100
+20250327,144100,95231961,1597,1597,1597,1597,0
+20250327,144000,95231961,1597,1597,1597,1597,0
+20250327,143900,95231961,1597,1597,1597,1597,1
+20250327,143800,95230364,1596,1596,1596,1596,500
+20250327,143700,94432364,1597,1597,1597,1597,0
+20250327,143600,94432364,1597,1597,1597,1597,9
+20250327,143500,94417991,1600,1600,1600,1600,0
+20250327,143400,94417991,1600,1600,1600,1600,0
+20250327,143300,94417991,1600,1600,1600,1600,0
+20250327,143200,94417991,1600,1600,1600,1600,0
+20250327,143100,94417991,1600,1600,1600,1600,0
+20250327,143000,94417991,1600,1600,1600,1600,20
+20250327,142900,94385991,1599,1599,1599,1599,0
+20250327,142800,94385991,1599,1599,1599,1599,0
+20250327,142700,94385991,1599,1599,1599,1599,393
+20250327,142600,93757584,1599,1599,1599,1599,0
+20250327,142500,93757584,1599,1599,1599,1599,0
+20250327,142400,93757584,1599,1599,1599,1599,0
+20250327,142300,93757584,1599,1599,1599,1599,0
+20250327,142200,93757584,1599,1599,1599,1599,0
+20250327,142100,93757584,1599,1599,1599,1599,0
+20250327,142000,93757584,1599,1599,1599,1599,0
+20250327,141900,93757584,1599,1599,1599,1599,1
+20250327,141800,93755985,1597,1597,1597,1597,0
+20250327,141700,93755985,1597,1597,1597,1597,305
+20250327,141600,93268900,1598,1600,1600,1598,263
+20250327,141500,92848624,1598,1598,1598,1598,100
+20250327,141400,92688824,1597,1594,1597,1594,2267
+20250327,141300,89070041,1597,1596,1597,1596,101
+20250327,141200,88908844,1596,1596,1596,1596,2
+20250327,141100,88905652,1597,1597,1597,1597,1000
+20250327,141000,87308652,1597,1597,1597,1597,1001
+20250327,140900,85710055,1596,1596,1596,1596,959
+20250327,140800,84179491,1593,1596,1596,1593,8
+20250327,140700,84166744,1597,1598,1598,1592,2873
+20250327,140600,79589864,1598,1598,1598,1598,10
+20250327,140500,79573884,1598,1598,1598,1598,0
+20250327,140400,79573884,1598,1598,1598,1598,1
+20250327,140300,79572286,1596,1596,1596,1596,2
+20250327,140200,79569094,1598,1596,1598,1596,10
+20250327,140100,79553132,1598,1598,1598,1598,1
+20250327,140000,79551534,1596,1596,1596,1596,5
+20250327,135900,79543554,1599,1599,1599,1599,0
+20250327,135800,79543554,1599,1599,1599,1599,0
+20250327,135700,79543554,1599,1599,1599,1599,0
+20250327,135600,79543554,1599,1599,1599,1599,0
+20250327,135500,79543554,1599,1599,1599,1599,0
+20250327,135400,79543554,1599,1599,1599,1599,0
+20250327,135300,79543554,1599,1599,1599,1599,0
+20250327,135200,79543554,1599,1599,1599,1599,10
+20250327,135100,79527564,1599,1599,1599,1599,0
+20250327,135000,79527564,1599,1599,1599,1599,0
+20250327,134900,79527564,1599,1599,1599,1599,1502
+20250327,134800,77125866,1597,1597,1597,1597,348
+20250327,134700,76570110,1597,1594,1597,1594,68
+20250327,134600,76461713,1595,1597,1597,1595,10
+20250327,134500,76445753,1596,1596,1596,1596,0
+20250327,134400,76445753,1596,1596,1596,1596,1
+20250327,134300,76444157,1597,1598,1598,1597,1285
+20250327,134200,74390737,1599,1599,1600,1599,1569
+20250327,134100,71881905,1599,1600,1600,1599,360
+20250327,134000,71305937,1600,1600,1600,1600,0
+20250327,133900,71305937,1600,1600,1600,1600,2
+20250327,133800,71302737,1600,1601,1601,1600,36
+20250327,133700,71245135,1605,1605,1605,1605,0
+20250327,133600,71245135,1605,1605,1605,1605,0
+20250327,133500,71245135,1605,1605,1605,1605,0
+20250327,133400,71245135,1605,1605,1605,1605,0
+20250327,133300,71245135,1605,1605,1605,1605,0
+20250327,133200,71245135,1605,1605,1605,1605,0
+20250327,133100,71245135,1605,1605,1605,1605,0
+20250327,133000,71245135,1605,1605,1605,1605,0
+20250327,132900,71245135,1605,1605,1605,1605,0
+20250327,132800,71245135,1605,1605,1605,1605,0
+20250327,132700,71245135,1605,1605,1605,1605,0
+20250327,132600,71245135,1605,1605,1605,1605,0
+20250327,132500,71245135,1605,1605,1605,1605,0
+20250327,132400,71245135,1605,1605,1605,1605,0
+20250327,132300,71245135,1605,1605,1605,1605,1
+20250327,132200,71243530,1602,1602,1602,1602,0
+20250327,132100,71243530,1602,1602,1602,1602,0
+20250327,132000,71243530,1602,1602,1602,1602,6
+20250327,131900,71233918,1606,1603,1606,1603,4
+20250327,131800,71227497,1602,1602,1602,1602,2
+20250327,131700,71224293,1606,1606,1606,1606,1
+20250327,131600,71222687,1606,1606,1606,1606,0
+20250327,131500,71222687,1606,1606,1606,1606,1
+20250327,131400,71221081,1601,1601,1601,1601,4
+20250327,131300,71214677,1599,1599,1599,1599,0
+20250327,131200,71214677,1599,1599,1599,1599,364
+20250327,131100,70632641,1598,1598,1598,1598,0
+20250327,131000,70632641,1598,1598,1598,1598,0
+20250327,130900,70632641,1598,1598,1598,1598,150
+20250327,130800,70392941,1597,1597,1597,1597,37
+20250327,130700,70333852,1597,1597,1597,1597,338
+20250327,130600,69794066,1595,1595,1595,1595,26
+20250327,130500,69752596,1595,1595,1595,1595,263
+20250327,130400,69333111,1596,1596,1596,1596,4
+20250327,130300,69326727,1596,1596,1596,1596,508
+20250327,130200,68515959,1597,1597,1597,1597,8
+20250327,130100,68503183,1597,1596,1597,1596,296
+20250327,130000,68030571,1597,1597,1597,1596,58
+20250327,125900,67937960,1597,1597,1597,1597,0
+20250327,125800,67937960,1597,1597,1597,1597,0
+20250327,125700,67937960,1597,1597,1597,1597,0
+20250327,125600,67937960,1597,1597,1597,1597,0
+20250327,125500,67937960,1597,1597,1597,1597,0
+20250327,125400,67937960,1597,1597,1597,1597,0
+20250327,125300,67937960,1597,1597,1597,1597,0
+20250327,125200,67937960,1597,1597,1597,1597,0
+20250327,125100,67937960,1597,1597,1597,1597,0
+20250327,125000,67937960,1597,1597,1597,1597,0
+20250327,124900,67937960,1597,1597,1597,1597,0
+20250327,124800,67937960,1597,1597,1597,1597,0
+20250327,124700,67937960,1597,1597,1597,1597,0
+20250327,124600,67937960,1597,1597,1597,1597,0
+20250327,124500,67937960,1597,1597,1597,1597,100
+20250327,124400,67778260,1597,1597,1597,1597,0
+20250327,124300,67778260,1597,1597,1597,1597,0
+20250327,124200,67778260,1597,1597,1597,1597,0
+20250327,124100,67778260,1597,1597,1597,1597,0
+20250327,124000,67778260,1597,1597,1597,1597,0
+20250327,123900,67778260,1597,1597,1597,1597,0
+20250327,123800,67778260,1597,1597,1597,1597,0
+20250327,123700,67778260,1597,1597,1597,1597,0
+20250327,123600,67778260,1597,1597,1597,1597,187
+20250327,123500,67479621,1597,1597,1597,1597,0
+20250327,123400,67479621,1597,1597,1597,1597,0
+20250327,123300,67479621,1597,1597,1597,1597,0
+20250327,123200,67479621,1597,1597,1597,1597,62
+20250327,123100,67380607,1597,1597,1597,1597,0
+20250327,123000,67380607,1597,1597,1597,1597,0
+20250327,122900,67380607,1597,1597,1597,1597,2
+20250327,122800,67377413,1598,1597,1598,1597,1555
+20250327,122700,64894077,1597,1597,1597,1597,0
+20250327,122600,64894077,1597,1597,1597,1597,857
+20250327,122500,63525448,1597,1597,1597,1597,1
+20250327,122400,63523851,1594,1597,1597,1594,114
+20250327,122300,63342074,1596,1596,1596,1596,0
+20250327,122200,63342074,1596,1596,1596,1596,50
+20250327,122100,63262274,1597,1597,1597,1597,0
+20250327,122000,63262274,1597,1597,1597,1597,0
+20250327,121900,63262274,1597,1597,1597,1597,0
+20250327,121800,63262274,1597,1597,1597,1597,0
+20250327,121700,63262274,1597,1597,1597,1597,7
+20250327,121600,63251095,1596,1596,1596,1596,0
+20250327,121500,63251095,1596,1596,1596,1596,0
+20250327,121400,63251095,1596,1594,1597,1594,118
+20250327,121300,63062758,1595,1595,1595,1595,1
+20250327,121200,63061163,1597,1597,1597,1597,0
+20250327,121100,63061163,1597,1597,1597,1597,0
+20250327,121000,63061163,1597,1597,1597,1597,0
+20250327,120900,63061163,1597,1597,1597,1597,0
+20250327,120800,63061163,1597,1597,1597,1597,0
+20250327,120700,63061163,1597,1597,1597,1597,0
+20250327,120600,63061163,1597,1597,1597,1597,430
+20250327,120500,62374453,1597,1597,1597,1597,0
+20250327,120400,62374453,1597,1597,1597,1597,0
+20250327,120300,62374453,1597,1597,1597,1597,0
+20250327,120200,62374453,1597,1597,1597,1597,0
+20250327,120100,62374453,1597,1597,1597,1597,0
+20250327,120000,62374453,1597,1597,1597,1597,0
+20250327,115900,62374453,1597,1597,1597,1597,0
+20250327,115800,62374453,1597,1597,1597,1597,10
+20250327,115700,62358483,1597,1597,1597,1597,0
+20250327,115600,62358483,1597,1597,1597,1597,0
+20250327,115500,62358483,1597,1597,1597,1597,0
+20250327,115400,62358483,1597,1597,1597,1597,0
+20250327,115300,62358483,1597,1597,1597,1597,0
+20250327,115200,62358483,1597,1597,1597,1597,0
+20250327,115100,62358483,1597,1597,1597,1597,10
+20250327,115000,62342513,1597,1597,1597,1597,1
+20250327,114900,62340916,1591,1591,1591,1591,0
+20250327,114800,62340916,1591,1592,1592,1591,1114
+20250327,114700,60568419,1598,1598,1598,1598,0
+20250327,114600,60568419,1598,1598,1598,1598,0
+20250327,114500,60568419,1598,1598,1598,1598,0
+20250327,114400,60568419,1598,1598,1598,1598,0
+20250327,114300,60568419,1598,1598,1598,1598,0
+20250327,114200,60568419,1598,1598,1598,1598,0
+20250327,114100,60568419,1598,1598,1598,1598,0
+20250327,114000,60568419,1598,1592,1598,1592,2001
+20250327,113900,57382821,1598,1598,1598,1598,0
+20250327,113800,57382821,1598,1598,1598,1598,244
+20250327,113700,56992909,1600,1598,1600,1598,772
+20250327,113600,55759251,1596,1596,1596,1596,336
+20250327,113500,55222995,1596,1596,1596,1596,0
+20250327,113400,55222995,1596,1595,1596,1595,1654
+20250327,113300,52583370,1595,1595,1595,1595,0
+20250327,113200,52583370,1595,1595,1595,1595,0
+20250327,113100,52583370,1595,1595,1595,1595,0
+20250327,113000,52583370,1595,1595,1595,1595,0
+20250327,112900,52583370,1595,1595,1595,1595,1
+20250327,112800,52581775,1592,1592,1592,1592,0
+20250327,112700,52581775,1592,1592,1592,1592,0
+20250327,112600,52581775,1592,1592,1592,1592,0
+20250327,112500,52581775,1592,1592,1592,1592,56
+20250327,112400,52492623,1599,1599,1599,1599,0
+20250327,112300,52492623,1599,1599,1599,1599,0
+20250327,112200,52492623,1599,1599,1599,1599,0
+20250327,112100,52492623,1599,1599,1599,1599,2
+20250327,112000,52489425,1599,1599,1599,1599,0
+20250327,111900,52489425,1599,1599,1599,1599,500
+20250327,111800,51689925,1599,1599,1599,1599,0
+20250327,111700,51689925,1599,1599,1599,1599,0
+20250327,111600,51689925,1599,1599,1599,1599,0
+20250327,111500,51689925,1599,1599,1599,1599,0
+20250327,111400,51689925,1599,1599,1599,1599,1
+20250327,111300,51688326,1591,1591,1591,1591,0
+20250327,111200,51688326,1591,1591,1591,1591,0
+20250327,111100,51688326,1591,1591,1591,1591,170
+20250327,111000,51417856,1595,1595,1595,1595,0
+20250327,110900,51417856,1595,1595,1595,1595,0
+20250327,110800,51417856,1595,1595,1595,1595,0
+20250327,110700,51417856,1595,1595,1595,1595,0
+20250327,110600,51417856,1595,1595,1595,1595,84
+20250327,110500,51283876,1592,1592,1592,1591,236
+20250327,110400,50908165,1595,1595,1595,1595,0
+20250327,110300,50908165,1595,1595,1595,1595,0
+20250327,110200,50908165,1595,1595,1595,1595,2
+20250327,110100,50904975,1593,1594,1594,1593,1183
+20250327,110000,49019398,1594,1594,1594,1594,86
+20250327,105900,48882314,1595,1595,1595,1595,766
+20250327,105800,47660544,1601,1601,1601,1601,0
+20250327,105700,47660544,1601,1601,1601,1601,0
+20250327,105600,47660544,1601,1601,1601,1601,0
+20250327,105500,47660544,1601,1600,1601,1600,15
+20250327,105400,47636536,1604,1604,1604,1604,0
+20250327,105300,47636536,1604,1604,1604,1604,0
+20250327,105200,47636536,1604,1604,1604,1604,0
+20250327,105100,47636536,1604,1604,1604,1604,1
+20250327,105000,47634932,1600,1604,1604,1600,11
+20250327,104900,47617292,1605,1605,1605,1605,11
+20250327,104800,47599637,1607,1607,1607,1607,10
+20250327,104700,47583567,1607,1600,1607,1600,379
+20250327,104600,46975252,1596,1599,1599,1596,460
+20250327,104500,46240764,1601,1601,1601,1601,0
+20250327,104400,46240764,1601,1601,1601,1601,0
+20250327,104300,46240764,1601,1601,1601,1601,0
+20250327,104200,46240764,1601,1601,1601,1601,30
+20250327,104100,46192734,1604,1604,1604,1604,0
+20250327,104000,46192734,1604,1604,1604,1604,0
+20250327,103900,46192734,1604,1604,1604,1604,300
+20250327,103800,45711534,1604,1604,1604,1604,6
+20250327,103700,45701910,1599,1599,1599,1599,0
+20250327,103600,45701910,1599,1599,1599,1599,0
+20250327,103500,45701910,1599,1599,1599,1599,1058
+20250327,103400,44010168,1599,1599,1599,1599,0
+20250327,103300,44010168,1599,1600,1600,1599,100
+20250327,103200,43850267,1604,1604,1604,1604,100
+20250327,103100,43689867,1604,1604,1604,1604,1
+20250327,103000,43688263,1600,1600,1600,1600,0
+20250327,102900,43688263,1600,1600,1600,1600,148
+20250327,102800,43451463,1600,1600,1600,1600,0
+20250327,102700,43451463,1600,1600,1600,1600,217
+20250327,102600,43104263,1605,1605,1605,1605,6
+20250327,102500,43094633,1605,1605,1605,1605,0
+20250327,102400,43094633,1605,1601,1605,1601,1500
+20250327,102300,40691568,1600,1600,1600,1600,0
+20250327,102200,40691568,1600,1600,1600,1600,156
+20250327,102100,40441968,1600,1600,1600,1600,31
+20250327,102000,40392368,1601,1601,1601,1601,0
+20250327,101900,40392368,1601,1601,1601,1601,0
+20250327,101800,40392368,1601,1601,1601,1601,0
+20250327,101700,40392368,1601,1601,1601,1601,0
+20250327,101600,40392368,1601,1601,1601,1601,0
+20250327,101500,40392368,1601,1601,1601,1601,0
+20250327,101400,40392368,1601,1601,1601,1601,592
+20250327,101300,39444576,1602,1602,1602,1602,25
+20250327,101200,39404526,1602,1602,1602,1602,58
+20250327,101100,39311610,1601,1601,1601,1601,5
+20250327,101000,39303605,1601,1601,1601,1601,420
+20250327,100900,38631185,1602,1603,1603,1602,113
+20250327,100800,38450154,1603,1604,1604,1603,7
+20250327,100700,38438927,1605,1605,1606,1605,26
+20250327,100600,38397177,1603,1603,1603,1603,10
+20250327,100500,38381147,1604,1604,1604,1604,23
+20250327,100400,38344255,1605,1605,1605,1605,0
+20250327,100300,38344255,1605,1605,1605,1605,31
+20250327,100200,38294500,1603,1606,1606,1603,374
+20250327,100100,37694321,1607,1608,1608,1607,39
+20250327,100000,37631636,1604,1604,1604,1604,178
+20250327,095900,37346124,1604,1604,1604,1604,16
+20250327,095800,37320460,1609,1608,1609,1608,2090
+20250327,095700,33959240,1608,1607,1608,1607,280
+20250327,095600,33509090,1609,1609,1609,1609,0
+20250327,095500,33509090,1609,1609,1609,1609,0
+20250327,095400,33509090,1609,1608,1609,1608,1502
+20250327,095300,31092872,1604,1604,1604,1604,0
+20250327,095200,31092872,1604,1604,1604,1604,0
+20250327,095100,31092872,1604,1604,1604,1604,650
+20250327,095000,30050272,1605,1605,1605,1605,22
+20250327,094900,30014962,1605,1605,1605,1605,125
+20250327,094800,29814337,1605,1605,1605,1605,0
+20250327,094700,29814337,1605,1607,1607,1605,431
+20250327,094600,29122541,1608,1609,1609,1607,33
+20250327,094500,29069502,1608,1608,1608,1608,12
+20250327,094400,29050206,1609,1609,1609,1609,0
+20250327,094300,29050206,1609,1609,1609,1607,49
+20250327,094200,28971407,1610,1608,1610,1608,51
+20250327,094100,28889300,1611,1611,1611,1611,0
+20250327,094000,28889300,1611,1611,1612,1607,732
+20250327,093900,27712189,1612,1610,1613,1609,134
+20250327,093800,27496508,1610,1608,1610,1608,1463
+20250327,093700,25141257,1608,1603,1608,1603,1635
+20250327,093600,22517951,1603,1603,1603,1603,0
+20250327,093500,22517951,1603,1602,1603,1602,130
+20250327,093400,22309607,1602,1602,1602,1602,154
+20250327,093300,22062899,1600,1600,1601,1600,54
+20250327,093200,21976475,1599,1599,1599,1599,0
+20250327,093100,21976475,1599,1599,1599,1599,5
+20250327,093000,21968480,1604,1604,1604,1604,0
+20250327,092900,21968480,1604,1604,1604,1604,0
+20250327,092800,21968480,1604,1604,1604,1604,0
+20250327,092700,21968480,1604,1604,1604,1604,0
+20250327,092600,21968480,1604,1604,1604,1604,32
+20250327,092500,21917152,1604,1604,1604,1604,300
+20250327,092400,21435952,1604,1604,1604,1604,0
+20250327,092300,21435952,1604,1604,1604,1604,201
+20250327,092200,21113548,1600,1600,1600,1600,50
+20250327,092100,21033548,1608,1608,1608,1608,0
+20250327,092000,21033548,1608,1608,1608,1608,0
+20250327,091900,21033548,1608,1608,1608,1608,23
+20250327,091800,20996564,1609,1589,1609,1588,1049
+20250327,091700,19323798,1612,1612,1612,1612,0
+20250327,091600,19323798,1612,1603,1612,1588,612
+20250327,091500,18339770,1605,1594,1605,1594,507
+20250327,091400,17531583,1583,1583,1583,1583,3
+20250327,091300,17526834,1583,1583,1583,1583,93
+20250327,091200,17379615,1596,1596,1596,1596,1
+20250327,091100,17378019,1588,1588,1588,1588,20
+20250327,091000,17346259,1580,1580,1580,1580,392
+20250327,090900,16726899,1578,1578,1578,1578,0
+20250327,090800,16726899,1578,1578,1578,1578,0
+20250327,090700,16726899,1578,1582,1582,1578,1200
+20250327,090600,14833197,1578,1581,1581,1578,1310
+20250327,090500,12764326,1582,1582,1582,1582,978
+20250327,090400,11217130,1582,1588,1588,1582,1269
+20250327,090300,9203068,1579,1579,1579,1579,4000
+20250327,090200,2887068,1589,1589,1589,1589,0
+20250327,090100,2887068,1589,1585,1589,1579,1278
+20250327,090000,867086,1587,1591,1591,1587,545

014190/min/candle-20250328.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190000,531393390,1492,1492,1492,1492,63075
+20250328,185900,531393390,1492,1492,1492,1492,0
+20250328,185800,531393390,1492,1492,1492,1492,0
+20250328,185700,531393390,1492,1492,1492,1492,0
+20250328,185600,531393390,1492,1492,1492,1492,0
+20250328,185500,531393390,1492,1492,1492,1492,0
+20250328,185400,531393390,1492,1492,1492,1492,0
+20250328,185300,531393390,1492,1492,1492,1492,0
+20250328,185200,531393390,1492,1492,1492,1492,0
+20250328,185100,531393390,1492,1492,1492,1492,0
+20250328,185000,531393390,1492,1492,1492,1492,0
+20250328,184900,531393390,1492,1492,1492,1492,0
+20250328,184800,531393390,1492,1492,1492,1492,0
+20250328,184700,531393390,1492,1492,1492,1492,0
+20250328,184600,531393390,1492,1492,1492,1492,0
+20250328,184500,531393390,1492,1492,1492,1492,0
+20250328,184400,531393390,1492,1492,1492,1492,0
+20250328,184300,531393390,1492,1492,1492,1492,0
+20250328,184200,531393390,1492,1492,1492,1492,0
+20250328,184100,531393390,1492,1492,1492,1492,0
+20250328,184000,531393390,1492,1492,1492,1492,0
+20250328,183900,531393390,1492,1492,1492,1492,0
+20250328,183800,531393390,1492,1492,1492,1492,0
+20250328,183700,531393390,1492,1492,1492,1492,0
+20250328,183600,531393390,1492,1492,1492,1492,0
+20250328,183500,531393390,1492,1492,1492,1492,0
+20250328,183400,531393390,1492,1492,1492,1492,0
+20250328,183300,531393390,1492,1492,1492,1492,0
+20250328,183200,531393390,1492,1492,1492,1492,0
+20250328,183100,531393390,1492,1492,1492,1492,0
+20250328,183000,531393390,1492,1492,1492,1492,63075
+20250328,182900,531393390,1492,1492,1492,1492,0
+20250328,182800,531393390,1492,1492,1492,1492,0
+20250328,182700,531393390,1492,1492,1492,1492,0
+20250328,182600,531393390,1492,1492,1492,1492,0
+20250328,182500,531393390,1492,1492,1492,1492,0
+20250328,182400,531393390,1492,1492,1492,1492,0
+20250328,182300,531393390,1492,1492,1492,1492,0
+20250328,182200,531393390,1492,1492,1492,1492,0
+20250328,182100,531393390,1492,1492,1492,1492,0
+20250328,182000,531393390,1492,1492,1492,1492,0
+20250328,181900,531393390,1492,1492,1492,1492,0
+20250328,181800,531393390,1492,1492,1492,1492,0
+20250328,181700,531393390,1492,1492,1492,1492,0
+20250328,181600,531393390,1492,1492,1492,1492,0
+20250328,181500,531393390,1492,1492,1492,1492,0
+20250328,181400,531393390,1492,1492,1492,1492,0
+20250328,181300,531393390,1492,1492,1492,1492,0
+20250328,181200,531393390,1492,1492,1492,1492,0
+20250328,181100,531393390,1492,1492,1492,1492,0
+20250328,181000,531393390,1492,1492,1492,1492,0
+20250328,180900,531393390,1492,1492,1492,1492,0
+20250328,180800,531393390,1492,1492,1492,1492,0
+20250328,180700,531393390,1492,1492,1492,1492,0
+20250328,180600,531393390,1492,1492,1492,1492,0
+20250328,180500,531393390,1492,1492,1492,1492,0
+20250328,180400,531393390,1492,1492,1492,1492,0
+20250328,180300,531393390,1492,1492,1492,1492,0
+20250328,180200,531393390,1492,1492,1492,1492,0
+20250328,180100,531393390,1492,1492,1492,1492,0
+20250328,180000,531393390,1492,1492,1492,1492,63075
+20250328,175900,531393390,1492,1492,1492,1492,0
+20250328,175800,531393390,1492,1492,1492,1492,0
+20250328,175700,531393390,1492,1492,1492,1492,0
+20250328,175600,531393390,1492,1492,1492,1492,0
+20250328,175500,531393390,1492,1492,1492,1492,0
+20250328,175400,531393390,1492,1492,1492,1492,0
+20250328,175300,531393390,1492,1492,1492,1492,0
+20250328,175200,531393390,1492,1492,1492,1492,0
+20250328,175100,531393390,1492,1492,1492,1492,0
+20250328,175000,531393390,1492,1492,1492,1492,0
+20250328,174900,531393390,1492,1492,1492,1492,0
+20250328,174800,531393390,1492,1492,1492,1492,0
+20250328,174700,531393390,1492,1492,1492,1492,0
+20250328,174600,531393390,1492,1492,1492,1492,0
+20250328,174500,531393390,1492,1492,1492,1492,0
+20250328,174400,531393390,1492,1492,1492,1492,0
+20250328,174300,531393390,1492,1492,1492,1492,0
+20250328,174200,531393390,1492,1492,1492,1492,0
+20250328,174100,531393390,1492,1492,1492,1492,0
+20250328,174000,531393390,1492,1492,1492,1492,0
+20250328,173900,531393390,1492,1492,1492,1492,0
+20250328,173800,531393390,1492,1492,1492,1492,0
+20250328,173700,531393390,1492,1492,1492,1492,0
+20250328,173600,531393390,1492,1492,1492,1492,0
+20250328,173500,531393390,1492,1492,1492,1492,0
+20250328,173400,531393390,1492,1492,1492,1492,0
+20250328,173300,531393390,1492,1492,1492,1492,0
+20250328,173200,531393390,1492,1492,1492,1492,0
+20250328,173100,531393390,1492,1492,1492,1492,0
+20250328,173000,531393390,1492,1492,1492,1492,63075
+20250328,172900,531393390,1492,1492,1492,1492,0
+20250328,172800,531393390,1492,1492,1492,1492,0
+20250328,172700,531393390,1492,1492,1492,1492,0
+20250328,172600,531393390,1492,1492,1492,1492,0
+20250328,172500,531393390,1492,1492,1492,1492,0
+20250328,172400,531393390,1492,1492,1492,1492,0
+20250328,172300,531393390,1492,1492,1492,1492,0
+20250328,172200,531393390,1492,1492,1492,1492,0
+20250328,172100,531393390,1492,1492,1492,1492,0
+20250328,172000,531393390,1492,1492,1492,1492,0
+20250328,171900,531393390,1492,1492,1492,1492,0
+20250328,171800,531393390,1492,1492,1492,1492,0
+20250328,171700,531393390,1492,1492,1492,1492,0
+20250328,171600,531393390,1492,1492,1492,1492,0
+20250328,171500,531393390,1492,1492,1492,1492,0
+20250328,171400,531393390,1492,1492,1492,1492,0
+20250328,171300,531393390,1492,1492,1492,1492,0
+20250328,171200,531393390,1492,1492,1492,1492,0
+20250328,171100,531393390,1492,1492,1492,1492,0
+20250328,171000,531393390,1492,1492,1492,1492,0
+20250328,170900,531393390,1492,1492,1492,1492,0
+20250328,170800,531393390,1492,1492,1492,1492,0
+20250328,170700,531393390,1492,1492,1492,1492,0
+20250328,170600,531393390,1492,1492,1492,1492,0
+20250328,170500,531393390,1492,1492,1492,1492,0
+20250328,170400,531393390,1492,1492,1492,1492,0
+20250328,170300,531393390,1492,1492,1492,1492,0
+20250328,170200,531393390,1492,1492,1492,1492,0
+20250328,170100,531393390,1492,1492,1492,1492,0
+20250328,170000,531393390,1492,1492,1492,1492,63075
+20250328,165900,531393390,1492,1492,1492,1492,0
+20250328,165800,531393390,1492,1492,1492,1492,0
+20250328,165700,531393390,1492,1492,1492,1492,0
+20250328,165600,531393390,1492,1492,1492,1492,0
+20250328,165500,531393390,1492,1492,1492,1492,0
+20250328,165400,531393390,1492,1492,1492,1492,0
+20250328,165300,531393390,1492,1492,1492,1492,0
+20250328,165200,531393390,1492,1492,1492,1492,0
+20250328,165100,531393390,1492,1492,1492,1492,0
+20250328,165000,531393390,1492,1492,1492,1492,0
+20250328,164900,531393390,1492,1492,1492,1492,0
+20250328,164800,531393390,1492,1492,1492,1492,0
+20250328,164700,531393390,1492,1492,1492,1492,0
+20250328,164600,531393390,1492,1492,1492,1492,0
+20250328,164500,531393390,1492,1492,1492,1492,0
+20250328,164400,531393390,1492,1492,1492,1492,0
+20250328,164300,531393390,1492,1492,1492,1492,0
+20250328,164200,531393390,1492,1492,1492,1492,0
+20250328,164100,531393390,1492,1492,1492,1492,0
+20250328,164000,531393390,1492,1492,1492,1492,0
+20250328,163900,531393390,1492,1492,1492,1492,0
+20250328,163800,531393390,1492,1492,1492,1492,0
+20250328,163700,531393390,1492,1492,1492,1492,0
+20250328,163600,531393390,1492,1492,1492,1492,0
+20250328,163500,531393390,1492,1492,1492,1492,0
+20250328,163400,531393390,1492,1492,1492,1492,0
+20250328,163300,531393390,1492,1492,1492,1492,0
+20250328,163200,531393390,1492,1492,1492,1492,0
+20250328,163100,531393390,1492,1492,1492,1492,0
+20250328,163000,531393390,1492,1492,1492,1492,63075
+20250328,162900,531393390,1492,1492,1492,1492,0
+20250328,162800,531393390,1492,1492,1492,1492,0
+20250328,162700,531393390,1492,1492,1492,1492,0
+20250328,162600,531393390,1492,1492,1492,1492,0
+20250328,162500,531393390,1492,1492,1492,1492,0
+20250328,162400,531393390,1492,1492,1492,1492,0
+20250328,162300,531393390,1492,1492,1492,1492,0
+20250328,162200,531393390,1492,1492,1492,1492,0
+20250328,162100,531393390,1492,1492,1492,1492,0
+20250328,162000,531393390,1492,1492,1492,1492,0
+20250328,161900,531393390,1492,1492,1492,1492,0
+20250328,161800,531393390,1492,1492,1492,1492,0
+20250328,161700,531393390,1492,1492,1492,1492,0
+20250328,161600,531393390,1492,1492,1492,1492,0
+20250328,161500,531393390,1492,1492,1492,1492,0
+20250328,161400,531393390,1492,1492,1492,1492,0
+20250328,161300,531393390,1492,1492,1492,1492,0
+20250328,161200,531393390,1492,1492,1492,1492,0
+20250328,161100,531393390,1492,1492,1492,1492,0
+20250328,161000,531393390,1492,1492,1492,1492,0
+20250328,160900,531393390,1492,1492,1492,1492,0
+20250328,160800,531393390,1492,1492,1492,1492,0
+20250328,160700,531393390,1492,1492,1492,1492,0
+20250328,160600,531393390,1492,1492,1492,1492,0
+20250328,160500,531393390,1492,1492,1492,1492,0
+20250328,160400,531393390,1492,1492,1492,1492,0
+20250328,160300,531393390,1492,1492,1492,1492,0
+20250328,160200,531393390,1492,1492,1492,1492,0
+20250328,160100,531393390,1492,1492,1492,1492,0
+20250328,160000,531393390,1492,1492,1492,1492,63075
+20250328,155900,531393390,1492,1492,1492,1492,0
+20250328,155800,531393390,1492,1492,1492,1492,0
+20250328,155700,531393390,1492,1492,1492,1492,0
+20250328,155600,531393390,1492,1492,1492,1492,0
+20250328,155500,531393390,1492,1492,1492,1492,0
+20250328,155400,531393390,1492,1492,1492,1492,0
+20250328,155300,531393390,1492,1492,1492,1492,0
+20250328,155200,531393390,1492,1492,1492,1492,0
+20250328,155100,531393390,1492,1492,1492,1492,0
+20250328,155000,531393390,1492,1492,1492,1492,0
+20250328,154900,531393390,1492,1492,1492,1492,0
+20250328,154800,531393390,1492,1492,1492,1492,0
+20250328,154700,531393390,1492,1492,1492,1492,0
+20250328,154600,531393390,1492,1492,1492,1492,0
+20250328,154500,531393390,1492,1492,1492,1492,0
+20250328,154400,531393390,1492,1492,1492,1492,0
+20250328,154300,531393390,1492,1492,1492,1492,0
+20250328,154200,531393390,1492,1492,1492,1492,0
+20250328,154100,531393390,1492,1492,1492,1492,0
+20250328,154000,531393390,1492,1492,1492,1492,0
+20250328,153900,531393390,1492,1492,1492,1492,0
+20250328,153800,531393390,1492,1492,1492,1492,0
+20250328,153700,531393390,1492,1492,1492,1492,0
+20250328,153600,531393390,1492,1492,1492,1492,0
+20250328,153500,531393390,1492,1492,1492,1492,0
+20250328,153400,531393390,1492,1492,1492,1492,0
+20250328,153300,531393390,1492,1492,1492,1492,0
+20250328,153200,531393390,1492,1492,1492,1492,0
+20250328,153100,531393390,1492,1492,1492,1492,0
+20250328,153000,531393390,1492,1492,1492,1492,126150
+20250328,152900,437285490,1525,1525,1525,1525,0
+20250328,152800,437285490,1525,1525,1525,1525,0
+20250328,152700,437285490,1525,1525,1525,1525,0
+20250328,152600,437285490,1525,1525,1525,1525,0
+20250328,152500,437285490,1525,1525,1525,1525,0
+20250328,152400,437285490,1525,1525,1525,1525,0
+20250328,152300,437285490,1525,1525,1525,1525,0
+20250328,152200,437285490,1525,1525,1525,1525,0
+20250328,152100,437285490,1525,1525,1525,1525,0
+20250328,152000,437285490,1525,1525,1525,1525,0
+20250328,151900,437285490,1525,1525,1525,1525,366
+20250328,151800,436727340,1525,1526,1526,1525,194
+20250328,151700,436431409,1525,1525,1525,1525,0
+20250328,151600,436431409,1525,1525,1525,1525,500
+20250328,151500,435668909,1525,1525,1525,1525,66
+20250328,151400,435568259,1526,1526,1526,1526,0
+20250328,151300,435568259,1526,1526,1526,1526,0
+20250328,151200,435568259,1526,1526,1526,1526,24
+20250328,151100,435531635,1526,1526,1526,1526,309
+20250328,151000,435060101,1526,1526,1526,1526,385
+20250328,150900,434472591,1526,1526,1526,1526,1
+20250328,150800,434471065,1518,1518,1518,1518,0
+20250328,150700,434471065,1518,1526,1526,1518,924
+20250328,150600,433064553,1525,1526,1526,1525,620
+20250328,150500,432118553,1526,1526,1526,1526,7
+20250328,150400,432107871,1526,1526,1526,1526,589
+20250328,150300,431209057,1527,1527,1527,1527,0
+20250328,150200,431209057,1527,1524,1527,1524,1000
+20250328,150100,429682384,1527,1527,1527,1527,0
+20250328,150000,429682384,1527,1527,1527,1527,0
+20250328,145900,429682384,1527,1527,1527,1527,0
+20250328,145800,429682384,1527,1527,1527,1527,0
+20250328,145700,429682384,1527,1527,1527,1527,36
+20250328,145600,429627412,1527,1519,1528,1506,1606
+20250328,145500,427204011,1519,1528,1528,1502,27758
+20250328,145400,385244154,1529,1529,1529,1529,120
+20250328,145300,385060674,1529,1529,1529,1529,200
+20250328,145200,384754874,1530,1530,1530,1530,333
+20250328,145100,384245384,1530,1530,1530,1530,0
+20250328,145000,384245384,1530,1530,1530,1530,0
+20250328,144900,384245384,1530,1530,1530,1530,1
+20250328,144800,384243854,1528,1528,1528,1528,250
+20250328,144700,383861854,1528,1528,1528,1528,0
+20250328,144600,383861854,1528,1528,1528,1528,0
+20250328,144500,383861854,1528,1528,1528,1528,0
+20250328,144400,383861854,1528,1528,1528,1528,471
+20250328,144300,383142166,1528,1527,1528,1527,568
+20250328,144200,382274562,1521,1526,1526,1521,401
+20250328,144100,381662641,1525,1523,1525,1523,6029
+20250328,144000,372474368,1524,1524,1524,1524,1
+20250328,143900,372472844,1520,1520,1520,1520,39
+20250328,143800,372413564,1525,1525,1525,1525,0
+20250328,143700,372413564,1525,1525,1525,1525,0
+20250328,143600,372413564,1525,1525,1525,1525,0
+20250328,143500,372413564,1525,1525,1525,1520,54
+20250328,143400,372331459,1527,1527,1527,1527,11
+20250328,143300,372314662,1527,1527,1527,1527,1
+20250328,143200,372313135,1519,1522,1527,1519,1502
+20250328,143100,370030096,1527,1522,1527,1521,1110
+20250328,143000,368341050,1527,1527,1527,1527,0
+20250328,142900,368341050,1527,1527,1527,1527,0
+20250328,142800,368341050,1527,1527,1527,1527,1
+20250328,142700,368339523,1521,1523,1523,1521,500
+20250328,142600,367578506,1527,1523,1527,1523,414
+20250328,142500,366947912,1523,1527,1527,1523,12
+20250328,142400,366929632,1522,1522,1522,1522,0
+20250328,142300,366929632,1522,1522,1522,1522,137
+20250328,142200,366721118,1527,1527,1527,1527,0
+20250328,142100,366721118,1527,1527,1527,1527,815
+20250328,142000,365476613,1527,1527,1527,1527,1
+20250328,141900,365475086,1520,1527,1528,1520,232
+20250328,141800,365120851,1528,1528,1528,1528,0
+20250328,141700,365120851,1528,1528,1528,1528,0
+20250328,141600,365120851,1528,1520,1528,1519,157
+20250328,141500,364882358,1520,1519,1528,1519,1545
+20250328,141400,362534596,1519,1519,1519,1519,60
+20250328,141300,362443456,1528,1528,1528,1528,0
+20250328,141200,362443456,1528,1528,1528,1528,0
+20250328,141100,362443456,1528,1528,1528,1528,0
+20250328,141000,362443456,1528,1528,1528,1528,0
+20250328,140900,362443456,1528,1521,1528,1518,1613
+20250328,140800,359993621,1528,1521,1528,1521,2
+20250328,140700,359990572,1530,1530,1530,1530,0
+20250328,140600,359990572,1530,1530,1530,1530,0
+20250328,140500,359990572,1530,1530,1530,1530,0
+20250328,140400,359990572,1530,1524,1530,1524,4571
+20250328,140300,353022726,1525,1525,1525,1525,1
+20250328,140200,353021201,1525,1525,1525,1525,0
+20250328,140100,353021201,1525,1521,1525,1521,1486
+20250328,140000,350760663,1521,1521,1521,1521,15
+20250328,135900,350737848,1521,1521,1521,1521,0
+20250328,135800,350737848,1521,1520,1521,1520,56
+20250328,135700,350652700,1521,1521,1521,1521,2
+20250328,135600,350649658,1521,1521,1521,1521,0
+20250328,135500,350649658,1521,1521,1521,1521,0
+20250328,135400,350649658,1521,1521,1521,1521,50
+20250328,135300,350573608,1521,1521,1521,1521,53
+20250328,135200,350492995,1524,1524,1524,1524,0
+20250328,135100,350492995,1524,1524,1524,1524,0
+20250328,135000,350492995,1524,1524,1524,1524,100
+20250328,134900,350340595,1525,1524,1525,1524,1135
+20250328,134800,348610820,1525,1520,1525,1518,59
+20250328,134700,348521138,1525,1525,1525,1525,2
+20250328,134600,348518088,1525,1525,1525,1525,0
+20250328,134500,348518088,1525,1525,1525,1525,0
+20250328,134400,348518088,1525,1525,1525,1525,0
+20250328,134300,348518088,1525,1520,1525,1520,34
+20250328,134200,348466248,1520,1520,1520,1520,0
+20250328,134100,348466248,1520,1520,1525,1520,5
+20250328,134000,348458643,1525,1525,1525,1525,0
+20250328,133900,348458643,1525,1525,1525,1525,300
+20250328,133800,348001143,1525,1525,1525,1525,0
+20250328,133700,348001143,1525,1525,1525,1525,0
+20250328,133600,348001143,1525,1520,1525,1520,1378
+20250328,133500,345899833,1526,1526,1526,1526,0
+20250328,133400,345899833,1526,1526,1526,1526,1000
+20250328,133300,344373833,1526,1526,1526,1526,1
+20250328,133200,344372307,1520,1528,1528,1520,71
+20250328,133100,344264163,1520,1521,1528,1520,579
+20250328,133000,343383525,1528,1528,1528,1528,0
+20250328,132900,343383525,1528,1528,1528,1528,0
+20250328,132800,343383525,1528,1528,1528,1528,0
+20250328,132700,343383525,1528,1528,1528,1528,0
+20250328,132600,343383525,1528,1521,1528,1521,401
+20250328,132500,342773597,1521,1521,1521,1521,411
+20250328,132400,342148466,1528,1528,1528,1528,10
+20250328,132300,342133186,1529,1521,1529,1521,401
+20250328,132200,341523257,1529,1529,1533,1529,1595
+20250328,132100,339083746,1534,1534,1534,1534,0
+20250328,132000,339083746,1534,1534,1537,1500,24136
+20250328,131900,302475656,1534,1532,1534,1529,2389
+20250328,131800,298815692,1529,1532,1532,1529,38
+20250328,131700,298757522,1531,1530,1535,1529,6505
+20250328,131600,288804367,1531,1520,1531,1520,22986
+20250328,131500,253811538,1448,1448,1448,1448,0
+20250328,131400,253811538,1448,1540,1540,1448,27743
+20250328,131300,212110124,1540,1543,1543,1540,1029
+20250328,131200,210525461,1541,1541,1541,1541,0
+20250328,131100,210525461,1541,1541,1541,1541,17
+20250328,131000,210499264,1543,1543,1543,1543,0
+20250328,130900,210499264,1543,1543,1543,1543,0
+20250328,130800,210499264,1543,1543,1543,1543,1
+20250328,130700,210497721,1540,1540,1540,1540,740
+20250328,130600,209358121,1541,1541,1541,1541,600
+20250328,130500,208433521,1540,1542,1542,1540,4886
+20250328,130400,200903419,1543,1543,1543,1543,0
+20250328,130300,200903419,1543,1543,1543,1543,0
+20250328,130200,200903419,1543,1543,1543,1543,1
+20250328,130100,200901876,1543,1543,1543,1543,0
+20250328,130000,200901876,1543,1543,1543,1543,1
+20250328,125900,200900333,1542,1542,1542,1542,1847
+20250328,125800,198052259,1543,1543,1543,1543,1623
+20250328,125700,195547970,1543,1547,1547,1543,1021
+20250328,125600,193972483,1543,1543,1543,1543,0
+20250328,125500,193972483,1543,1543,1543,1543,70
+20250328,125400,193864473,1547,1547,1547,1547,1
+20250328,125300,193862926,1547,1547,1547,1547,0
+20250328,125200,193862926,1547,1547,1547,1547,0
+20250328,125100,193862926,1547,1547,1547,1547,0
+20250328,125000,193862926,1547,1547,1547,1547,1
+20250328,124900,193861379,1543,1543,1543,1543,0
+20250328,124800,193861379,1543,1543,1543,1543,1000
+20250328,124700,192318379,1549,1549,1549,1549,1
+20250328,124600,192316830,1544,1544,1544,1544,5
+20250328,124500,192309110,1549,1549,1549,1549,0
+20250328,124400,192309110,1549,1544,1549,1544,196
+20250328,124300,192006481,1549,1544,1549,1544,106
+20250328,124200,191842812,1544,1544,1544,1544,403
+20250328,124100,191220580,1543,1545,1545,1543,654
+20250328,124000,190210850,1549,1545,1549,1545,106
+20250328,123900,190047076,1549,1549,1549,1549,28
+20250328,123800,190003704,1549,1549,1549,1549,1000
+20250328,123700,188454704,1549,1549,1549,1549,6
+20250328,123600,188445410,1545,1545,1545,1545,50
+20250328,123500,188368160,1549,1549,1549,1549,0
+20250328,123400,188368160,1549,1549,1550,1545,226
+20250328,123300,188018811,1550,1550,1550,1550,0
+20250328,123200,188018811,1550,1546,1550,1546,24789
+20250328,123100,149599425,1546,1546,1546,1546,360
+20250328,123000,149042865,1546,1546,1546,1546,506
+20250328,122900,148260589,1546,1546,1546,1546,0
+20250328,122800,148260589,1546,1546,1546,1546,1000
+20250328,122700,146714589,1552,1552,1552,1552,0
+20250328,122600,146714589,1552,1552,1552,1552,0
+20250328,122500,146714589,1552,1552,1552,1552,0
+20250328,122400,146714589,1552,1552,1552,1552,0
+20250328,122300,146714589,1552,1552,1552,1552,0
+20250328,122200,146714589,1552,1552,1552,1552,300
+20250328,122100,146248989,1552,1552,1552,1552,0
+20250328,122000,146248989,1552,1552,1552,1552,1
+20250328,121900,146247437,1545,1545,1545,1545,0
+20250328,121800,146247437,1545,1545,1545,1545,49
+20250328,121700,146171732,1545,1545,1545,1545,0
+20250328,121600,146171732,1545,1545,1545,1545,0
+20250328,121500,146171732,1545,1545,1545,1545,0
+20250328,121400,146171732,1545,1545,1545,1545,0
+20250328,121300,146171732,1545,1545,1545,1545,0
+20250328,121200,146171732,1545,1543,1545,1543,601
+20250328,121100,145243787,1543,1545,1545,1543,331
+20250328,121000,144732654,1545,1545,1545,1545,0
+20250328,120900,144732654,1545,1545,1545,1545,0
+20250328,120800,144732654,1545,1545,1545,1545,0
+20250328,120700,144732654,1545,1545,1545,1545,200
+20250328,120600,144423654,1543,1542,1543,1542,638
+20250328,120500,143439248,1543,1543,1543,1543,500
+20250328,120400,142667748,1543,1543,1543,1543,462
+20250328,120300,141954882,1545,1546,1546,1545,1542
+20250328,120200,139571144,1546,1546,1546,1546,16
+20250328,120100,139546408,1546,1546,1546,1546,900
+20250328,120000,138155008,1546,1546,1546,1546,28
+20250328,115900,138111720,1543,1546,1546,1542,830
+20250328,115800,136830164,1546,1548,1548,1544,9797
+20250328,115700,121681147,1548,1548,1548,1548,0
+20250328,115600,121681147,1548,1549,1549,1548,4012
+20250328,115500,115467094,1549,1549,1549,1549,0
+20250328,115400,115467094,1549,1552,1552,1549,287
+20250328,115300,115022446,1549,1551,1552,1549,34
+20250328,115200,114969767,1550,1550,1550,1550,1
+20250328,115100,114968217,1551,1551,1551,1551,195
+20250328,115000,114665772,1552,1552,1552,1552,0
+20250328,114900,114665772,1552,1552,1552,1552,0
+20250328,114800,114665772,1552,1552,1552,1552,0
+20250328,114700,114665772,1552,1552,1552,1552,0
+20250328,114600,114665772,1552,1552,1552,1552,1
+20250328,114500,114664220,1549,1552,1552,1549,63
+20250328,114400,114566630,1549,1548,1549,1548,574
+20250328,114300,113677690,1548,1548,1548,1548,150
+20250328,114200,113445490,1549,1549,1549,1549,51
+20250328,114100,113366491,1549,1549,1549,1549,4
+20250328,114000,113360295,1548,1549,1549,1548,4
+20250328,113900,113354100,1549,1549,1549,1549,0
+20250328,113800,113354100,1549,1549,1549,1549,0
+20250328,113700,113354100,1549,1549,1549,1549,210
+20250328,113600,113028810,1552,1552,1552,1552,2
+20250328,113500,113025706,1555,1555,1555,1555,0
+20250328,113400,113025706,1555,1555,1555,1555,0
+20250328,113300,113025706,1555,1555,1555,1555,0
+20250328,113200,113025706,1555,1555,1555,1555,0
+20250328,113100,113025706,1555,1550,1555,1549,229
+20250328,113000,112670807,1557,1557,1557,1557,0
+20250328,112900,112670807,1557,1557,1557,1557,0
+20250328,112800,112670807,1557,1557,1557,1557,0
+20250328,112700,112670807,1557,1557,1557,1557,120
+20250328,112600,112483967,1557,1557,1557,1557,0
+20250328,112500,112483967,1557,1557,1557,1557,0
+20250328,112400,112483967,1557,1550,1557,1550,41
+20250328,112300,112420410,1557,1557,1557,1557,0
+20250328,112200,112420410,1557,1557,1557,1557,2
+20250328,112100,112417296,1549,1549,1549,1549,0
+20250328,112000,112417296,1549,1549,1549,1549,50
+20250328,111900,112339846,1548,1548,1548,1548,0
+20250328,111800,112339846,1548,1548,1548,1548,1000
+20250328,111700,110791846,1548,1552,1552,1548,3567
+20250328,111600,105263642,1560,1553,1560,1553,107
+20250328,111500,105097450,1562,1562,1562,1562,0
+20250328,111400,105097450,1562,1562,1562,1562,0
+20250328,111300,105097450,1562,1562,1562,1562,0
+20250328,111200,105097450,1562,1562,1562,1562,0
+20250328,111100,105097450,1562,1562,1562,1562,0
+20250328,111000,105097450,1562,1562,1562,1562,7
+20250328,110900,105086516,1552,1552,1552,1552,0
+20250328,110800,105086516,1552,1552,1552,1552,0
+20250328,110700,105086516,1552,1552,1552,1552,0
+20250328,110600,105086516,1552,1557,1557,1552,600
+20250328,110500,104155024,1560,1560,1560,1560,50
+20250328,110400,104077024,1562,1562,1562,1562,0
+20250328,110300,104077024,1562,1562,1562,1562,1
+20250328,110200,104075462,1562,1562,1562,1562,0
+20250328,110100,104075462,1562,1562,1562,1562,0
+20250328,110000,104075462,1562,1562,1562,1562,0
+20250328,105900,104075462,1562,1562,1562,1562,3
+20250328,105800,104070776,1562,1562,1562,1562,2
+20250328,105700,104067652,1551,1551,1551,1551,0
+20250328,105600,104067652,1551,1551,1551,1551,0
+20250328,105500,104067652,1551,1551,1551,1551,0
+20250328,105400,104067652,1551,1553,1553,1551,150
+20250328,105300,103834861,1565,1565,1565,1565,0
+20250328,105200,103834861,1565,1565,1565,1565,0
+20250328,105100,103834861,1565,1565,1565,1565,0
+20250328,105000,103834861,1565,1565,1565,1565,0
+20250328,104900,103834861,1565,1565,1565,1565,0
+20250328,104800,103834861,1565,1565,1565,1565,0
+20250328,104700,103834861,1565,1564,1565,1564,10
+20250328,104600,103819219,1565,1565,1565,1565,0
+20250328,104500,103819219,1565,1565,1565,1565,100
+20250328,104400,103662719,1567,1567,1567,1567,0
+20250328,104300,103662719,1567,1567,1567,1567,0
+20250328,104200,103662719,1567,1567,1567,1567,1
+20250328,104100,103661152,1553,1553,1553,1553,9
+20250328,104000,103647175,1569,1569,1569,1569,0
+20250328,103900,103647175,1569,1560,1569,1560,3
+20250328,103800,103642486,1560,1557,1560,1557,300
+20250328,103700,103174958,1552,1555,1555,1552,1500
+20250328,103600,100845220,1558,1558,1558,1558,0
+20250328,103500,100845220,1558,1558,1558,1558,0
+20250328,103400,100845220,1558,1558,1558,1558,0
+20250328,103300,100845220,1558,1558,1558,1558,50
+20250328,103200,100767320,1553,1553,1553,1553,220
+20250328,103100,100425660,1558,1558,1558,1558,0
+20250328,103000,100425660,1558,1557,1558,1557,2
+20250328,102900,100422545,1551,1551,1551,1551,0
+20250328,102800,100422545,1551,1551,1551,1551,0
+20250328,102700,100422545,1551,1551,1551,1551,0
+20250328,102600,100422545,1551,1551,1551,1551,0
+20250328,102500,100422545,1551,1551,1551,1551,0
+20250328,102400,100422545,1551,1557,1557,1551,59
+20250328,102300,100330742,1559,1559,1559,1559,0
+20250328,102200,100330742,1559,1559,1559,1559,0
+20250328,102100,100330742,1559,1559,1559,1559,0
+20250328,102000,100330742,1559,1559,1559,1559,0
+20250328,101900,100330742,1559,1552,1559,1546,5475
+20250328,101800,91842985,1560,1559,1560,1559,140
+20250328,101700,91624636,1560,1560,1560,1560,0
+20250328,101600,91624636,1560,1560,1560,1560,0
+20250328,101500,91624636,1560,1557,1560,1550,10013
+20250328,101400,76068301,1556,1556,1556,1556,0
+20250328,101300,76068301,1556,1556,1556,1556,0
+20250328,101200,76068301,1556,1556,1556,1556,0
+20250328,101100,76068301,1556,1557,1557,1556,422
+20250328,101000,75411668,1556,1557,1557,1556,1987
+20250328,100900,72317951,1556,1556,1556,1556,29
+20250328,100800,72272827,1556,1557,1557,1556,956
+20250328,100700,70784391,1557,1557,1557,1557,74
+20250328,100600,70669173,1557,1557,1557,1557,0
+20250328,100500,70669173,1557,1560,1560,1557,1978
+20250328,100400,67586973,1562,1562,1562,1562,0
+20250328,100300,67586973,1562,1562,1562,1562,1
+20250328,100200,67585411,1562,1557,1562,1557,49
+20250328,100100,67509103,1557,1557,1557,1557,0
+20250328,100000,67509103,1557,1557,1557,1557,519
+20250328,095900,66701020,1557,1558,1558,1557,548
+20250328,095800,65847240,1557,1557,1557,1557,0
+20250328,095700,65847240,1557,1558,1558,1557,314
+20250328,095600,65358341,1557,1557,1557,1557,0
+20250328,095500,65358341,1557,1557,1557,1557,107
+20250328,095400,65191742,1559,1562,1562,1556,7059
+20250328,095300,54183754,1569,1569,1569,1569,0
+20250328,095200,54183754,1569,1569,1569,1569,500
+20250328,095100,53399254,1569,1569,1569,1569,0
+20250328,095000,53399254,1569,1569,1569,1569,0
+20250328,094900,53399254,1569,1569,1569,1569,1
+20250328,094800,53397685,1561,1561,1561,1561,1
+20250328,094700,53396124,1569,1569,1569,1569,1
+20250328,094600,53394555,1570,1570,1570,1570,0
+20250328,094500,53394555,1570,1570,1570,1570,1
+20250328,094400,53392985,1563,1561,1563,1561,56
+20250328,094300,53305513,1563,1563,1563,1563,0
+20250328,094200,53305513,1563,1563,1563,1563,700
+20250328,094100,52211413,1562,1562,1562,1562,0
+20250328,094000,52211413,1562,1564,1564,1562,1413
+20250328,093900,50003972,1570,1570,1570,1570,1
+20250328,093800,50002402,1563,1563,1563,1562,263
+20250328,093700,49591390,1563,1563,1563,1563,897
+20250328,093600,48189379,1570,1570,1570,1570,1
+20250328,093500,48187809,1563,1563,1563,1563,1
+20250328,093400,48186246,1570,1570,1570,1570,0
+20250328,093300,48186246,1570,1570,1570,1570,112
+20250328,093200,48010406,1570,1566,1570,1566,389
+20250328,093100,47401228,1566,1565,1566,1565,1277
+20250328,093000,45401461,1566,1566,1566,1566,0
+20250328,092900,45401461,1566,1566,1566,1566,0
+20250328,092800,45401461,1566,1564,1566,1564,472
+20250328,092700,44662533,1566,1566,1566,1566,1
+20250328,092600,44660967,1566,1559,1566,1559,195
+20250328,092500,44356686,1559,1567,1567,1559,5330
+20250328,092400,36016455,1567,1567,1567,1567,0
+20250328,092300,36016455,1567,1567,1567,1567,328
+20250328,092200,35502479,1565,1565,1565,1565,0
+20250328,092100,35502479,1565,1565,1565,1565,0
+20250328,092000,35502479,1565,1565,1565,1565,0
+20250328,091900,35502479,1565,1570,1570,1565,653
+20250328,091800,34477304,1570,1570,1570,1570,2646
+20250328,091700,30323084,1570,1570,1570,1570,0
+20250328,091600,30323084,1570,1570,1570,1570,71
+20250328,091500,30211614,1570,1570,1570,1570,0
+20250328,091400,30211614,1570,1570,1570,1570,0
+20250328,091300,30211614,1570,1570,1570,1570,0
+20250328,091200,30211614,1570,1574,1574,1566,2189
+20250328,091100,26775504,1574,1562,1574,1562,603
+20250328,091000,25832239,1556,1555,1562,1555,2485
+20250328,090900,21967360,1562,1588,1588,1550,12484
+20250328,090800,2363789,1600,1600,1600,1600,10
+20250328,090700,2347789,1600,1600,1600,1600,0
+20250328,090600,2347789,1600,1600,1600,1600,0
+20250328,090500,2347789,1600,1591,1600,1589,95
+20250328,090400,2196810,1601,1601,1601,1601,0
+20250328,090300,2196810,1601,1601,1601,1601,0
+20250328,090200,2196810,1601,1601,1601,1601,16
+20250328,090100,2171194,1600,1594,1600,1594,626
+20250328,090000,1169600,1600,1600,1600,1600,731